date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-05-24,18.81,18.96,18.67,18.77,8500,16.3323852616853,16.4626275683974,16.2108257754208,16.2976539798955,9789.44578138747,0.0,1.0
2006-05-25,19.06,19.06,18.81,18.81,10800,16.549455772872,16.549455772872,16.3323852616853,16.3323852616853,12438.3546398805,0.0,1.0
2006-05-26,19.23,19.23,19.1,19.22,11000,16.697063720479,16.697063720479,16.5841870546619,16.6883809000315,12668.694540619,0.0,1.0
2006-05-30,18.87,19.25,18.87,19.25,8200,16.3844821843701,16.7144293613739,16.3844821843701,16.7144293613739,9443.93593027968,0.0,1.0
2006-05-31,19.04,19.06,18.9,19.05,7900,16.5320901319771,16.549455772872,16.4105306457125,16.5407729524246,9098.42607917185,0.0,1.0
2006-06-01,19.3778,19.39,19.03,19.03,10300,16.8253958066925,16.8359888476384,16.5234073115296,16.5234073115296,11862.5048880342,0.0,1.0
2006-06-02,19.52,19.53,19.39,19.52,4600,16.9488655134555,16.957548333903,16.8359888476384,16.9488655134555,5297.81771698614,0.0,1.0
2006-06-05,18.98,19.48,18.98,19.48,10800,16.4799932092923,16.9141342316656,16.4799932092923,16.9141342316656,12438.3546398805,0.0,1.0
2006-06-06,18.84,18.91,18.72,18.8,3100,16.3584337230277,16.41921346616,16.2542398776581,16.3237024412379,3570.26846144719,0.0,1.0
2006-06-07,18.79,18.97,18.79,18.96,1900,16.3150196207904,16.4713103888448,16.3150196207904,16.4626275683974,2188.22905701602,0.0,1.0
2006-06-08,18.79,18.79,18.39,18.78,14400,16.3150196207904,16.3150196207904,15.9677068028917,16.3063368003429,16584.472853174,0.0,1.0
2006-06-09,18.79,18.94,18.79,18.86,2200,16.3150196207904,16.4452619275024,16.3150196207904,16.3757993639227,2533.73890812381,0.0,1.0
2006-06-12,18.29,18.7,18.29,18.49,16900,15.8808785984171,16.2368742367632,15.8808785984171,16.0545350073664,19463.7216124056,0.0,1.0
2006-06-13,17.95,18.3,17.91,18.11,13000,15.5856627032032,15.8895614188645,15.5509314214133,15.7245878303627,14972.0935480043,0.0,1.0
2006-06-14,17.92,18.05,17.85,18.01,156600,15.5596142418608,15.6724909076779,15.4988344987285,15.637759625888,180356.142278267,0.0,1.0
2006-06-15,18.5,18.74,18.03,18.74,6000,16.0632178278139,16.2716055185531,15.6551252667829,16.2716055185531,6910.19702215583,0.0,1.0
2006-06-16,18.37,18.5,18.3324,18.5,3700,15.9503411619968,16.0632178278139,15.9176937571143,16.0632178278139,4261.28816366277,0.0,1.0
2006-06-19,18.29,18.53,18.28,18.53,3200,15.8808785984171,16.0892662891563,15.8721957779696,16.0892662891563,3685.43841181644,0.0,1.0
2006-06-20,18.25,18.3024,18.25,18.26,3600,15.8461473166272,15.8916452957719,15.8461473166272,15.8548301370747,4146.1182132935,0.0,1.0
2006-06-21,18.68,18.7,18.25,18.25,2000,16.2195085958683,16.2368742367632,15.8461473166272,15.8461473166272,2303.39900738528,0.0,1.0
2006-06-22,18.53,18.68,18.53,18.68,2300,16.0892662891563,16.2195085958683,16.0892662891563,16.2195085958683,2648.90885849307,0.0,1.0
2006-06-23,18.6852,18.6852,18.45,18.45,1000,16.224023662501,16.224023662501,16.0198037255765,16.0198037255765,1151.69950369264,0.0,1.0
2006-06-26,18.83,18.83,18.68,18.74,1200,16.3497509025803,16.3497509025803,16.2195085958683,16.2716055185531,1382.03940443117,0.0,1.0
2006-06-27,18.62,18.9,18.62,18.9,1900,16.1674116731835,16.4105306457125,16.1674116731835,16.4105306457125,2188.22905701601,0.0,1.0
2006-06-28,18.6,18.67,18.51,18.67,6900,16.1500460322885,16.2108257754208,16.0719006482613,16.2108257754208,7946.72657547924,0.0,1.0
2006-06-29,19.23,19.23,18.87,18.89,2100,16.697063720479,16.697063720479,16.3844821843701,16.4018478252651,2418.56895775454,0.0,1.0
2006-06-30,19.37,19.37,19.25,19.25,3900,16.8186232067435,16.8186232067435,16.7144293613739,16.7144293613739,4491.62806440129,0.0,1.0
2006-07-03,19.54,19.54,19.43,19.47,12800,16.9662311543504,16.9662311543504,16.8707201294283,16.9054514112182,14741.7536472658,0.0,1.0
2006-07-05,19.37,19.42,19.21,19.42,7500,16.8186232067435,16.8620373089808,16.679698079584,16.8620373089808,8637.7462776948,0.0,1.0
2006-07-06,19.25,19.39,19.25,19.36,2900,16.7144293613739,16.8359888476384,16.7144293613739,16.809940386296,3339.92856070865,0.0,1.0
2006-07-07,19.06,19.24,19.04,19.15,43400,16.549455772872,16.7057465409264,16.5320901319771,16.6276011568992,49983.7584602606,0.0,1.0
2006-07-10,19.03,19.14,18.9726,19.12,18300,16.5234073115296,16.6189183364518,16.4735679221612,16.6015526955568,21076.1009175753,0.0,1.0
2006-07-11,19.07,19.09,18.84,19.0,12200,16.5581385933195,16.5755042342144,16.3584337230277,16.4973588501872,14050.7339450502,0.0,1.0
2006-07-12,18.91,19.04,18.91,19.04,1500,16.41921346616,16.5320901319771,16.41921346616,16.5320901319771,1727.54925553896,0.0,1.0
2006-07-13,18.51,18.7,18.46,18.65,6800,16.0719006482613,16.2368742367632,16.028486546024,16.1934601345259,7831.55662510997,0.0,1.0
2006-07-14,18.35,19.07,18.22,18.44,8600,15.9329755211019,16.5581385933195,15.8200988552848,16.0111209051291,9904.61573175668,0.0,1.0
2006-07-17,18.3078,18.37,18.29,18.29,1800,15.8963340188136,15.9503411619968,15.8808785984171,15.8808785984171,2073.05910664675,0.0,1.0
2006-07-18,18.26,18.37,18.0724,18.37,9400,15.8548301370747,15.9503411619968,15.6919404254802,15.9503411619968,10825.9753347108,0.0,1.0
2006-07-19,18.7,18.7,18.25,18.25,73000,16.2368742367632,16.2368742367632,15.8461473166272,15.8461473166272,84074.0637695628,0.0,1.0
2006-07-20,18.43,18.78,18.43,18.78,5400,16.0024380846816,16.3063368003429,16.0024380846816,16.3063368003429,6219.17731994026,0.0,1.0
2006-07-21,18.04,18.15,18.04,18.15,2300,15.6638080872304,15.7593191121525,15.6638080872304,15.7593191121525,2648.90885849307,0.0,1.0
2006-07-24,18.39,18.39,18.14,18.18,2000,15.9677068028917,15.9677068028917,15.7506362917051,15.7853675734949,2303.39900738529,0.0,1.0
2006-07-25,18.49,18.49,18.36,18.36,2000,16.0545350073664,16.0545350073664,15.9416583415493,15.9416583415493,2303.39900738528,0.0,1.0
2006-07-26,18.48,18.48,18.43,18.43,600,16.0458521869189,16.0458521869189,16.0024380846816,16.0024380846816,691.019702215586,0.0,1.0
2006-07-27,18.2101,18.4,18.2101,18.4,2200,15.8115028630418,15.9763896233392,15.8115028630418,15.9763896233392,2533.73890812381,0.0,1.0
2006-07-28,18.48,18.48,18.33,18.33,2900,16.0458521869189,16.0458521869189,15.9156098802069,15.9156098802069,3339.92856070866,0.0,1.0
2006-07-31,18.52,18.52,18.41,18.41,2900,16.0805834687088,16.0805834687088,15.9850724437867,15.9850724437867,3339.92856070866,0.0,1.0
2006-08-01,18.24,18.26,18.22,18.25,1400,15.8374644961797,15.8548301370747,15.8200988552848,15.8461473166272,1612.3793051697,0.0,1.0
2006-08-02,18.31,18.4301,18.31,18.38,5800,15.898244239312,16.0025249128861,15.898244239312,15.9590239824443,6679.85712141731,0.0,1.0
2006-08-03,18.4,18.4,18.21,18.21,63200,15.9763896233392,15.9763896233392,15.8114160348373,15.8114160348373,72787.4086333748,0.0,1.0
2006-08-04,18.34,18.57,18.34,18.57,400,15.9242927006544,16.1239975709461,15.9242927006544,16.1239975709461,460.679801477056,0.0,1.0
2006-08-07,18.28,18.3401,18.23,18.23,5600,15.8721957779696,15.9243795288589,15.8287816757323,15.8287816757323,6449.51722067878,0.0,1.0
2006-08-08,18.19,18.37,18.19,18.36,13800,15.7940503939424,15.9503411619968,15.7940503939424,15.9416583415493,15893.4531509584,0.0,1.0
2006-08-09,18.0,18.32,18.0,18.31,8300,15.6290768054405,15.9069270597595,15.6290768054405,15.898244239312,9559.10588064893,0.0,1.0
2006-08-10,18.14,18.14,18.01,18.01,62900,15.7506362917051,15.7506362917051,15.637759625888,15.637759625888,72441.8987822669,0.0,1.0
2006-08-11,17.97,18.1,17.95,18.01,3500,15.6030283440981,15.7159050099152,15.5856627032032,15.637759625888,4030.94826292424,0.0,1.0
2006-08-14,17.98,18.15,17.96,18.07,3300,15.6117111645456,15.7593191121525,15.5943455236507,15.6898565485728,3800.60836218571,0.0,1.0
2006-08-15,18.31,18.31,18.15,18.15,7700,15.898244239312,15.898244239312,15.7593191121525,15.7593191121525,8868.08617843333,0.0,1.0
2006-08-16,18.58,18.58,18.42,18.42,2400,16.1326803913936,16.1326803913936,15.9937552642341,15.9937552642341,2764.07880886234,0.0,1.0
2006-08-17,18.58,18.65,18.56,18.58,6300,16.1326803913936,16.1934601345259,16.1153147504987,16.1326803913936,7255.70687326363,0.0,1.0
2006-08-18,18.61,18.61,18.54,18.54,3100,16.158728852736,16.158728852736,16.0979491096037,16.0979491096037,3570.26846144719,0.0,1.0
2006-08-21,18.47,18.53,18.45,18.53,4600,16.0371693664715,16.0892662891563,16.0198037255765,16.0892662891563,5297.81771698613,0.0,1.0
2006-08-22,18.44,18.47,18.42,18.42,700,16.0111209051291,16.0371693664715,15.9937552642341,15.9937552642341,806.189652584846,0.0,1.0
2006-08-23,18.29,18.4101,18.28,18.41,62400,15.8808785984171,15.9851592719911,15.8721957779696,15.9850724437867,71866.0490304206,0.0,1.0
2006-08-24,18.29,18.33,18.2,18.33,2700,15.8808785984171,15.9156098802069,15.8027332143899,15.9156098802069,3109.58865997012,0.0,1.0
2006-08-25,18.3,18.34,18.25,18.34,4900,15.8895614188645,15.9242927006544,15.8461473166272,15.9242927006544,5643.32756809395,0.0,1.0
2006-08-28,18.38,18.4,18.38,18.39,1700,15.9590239824443,15.9763896233392,15.9590239824443,15.9677068028917,1957.88915627748,0.0,1.0
2006-08-29,18.52,18.52,18.3501,18.3501,600,16.0805834687088,16.0805834687088,15.9330623493063,15.9330623493063,691.019702215584,0.0,1.0
2006-08-30,18.61,18.61,18.5952,18.6,700,16.158728852736,16.158728852736,16.1458782784738,16.1500460322885,806.189652584848,0.0,1.0
2006-08-31,18.61,18.61,18.61,18.61,0,16.158728852736,16.158728852736,16.158728852736,16.158728852736,0,0.0,1.0
2006-09-01,18.81,18.85,18.76,18.77,4300,16.3323852616853,16.3671165434752,16.288971159448,16.2976539798955,4952.30786587837,0.0,1.0
2006-09-05,18.85,18.85,18.74,18.81,5600,16.3671165434752,16.3671165434752,16.2716055185531,16.3323852616853,6449.51722067879,0.0,1.0
2006-09-06,18.51,18.58,18.51,18.58,700,16.0719006482613,16.1326803913936,16.0719006482613,16.1326803913936,806.18965258485,0.0,1.0
2006-09-07,18.4301,18.4301,18.34,18.34,300,16.0025249128861,16.0025249128861,15.9242927006544,15.9242927006544,345.509851107791,0.0,1.0
2006-09-08,18.5,18.56,18.4516,18.56,5100,16.0632178278139,16.1153147504987,16.0211929768481,16.1153147504987,5873.66746883245,0.0,1.0
2006-09-11,18.64,18.7,18.53,18.61,2500,16.1847773140784,16.2368742367632,16.0892662891563,16.158728852736,2879.2487592316,0.0,1.0
2006-09-12,18.94,18.94,18.87,18.87,1800,16.4452619275024,16.4452619275024,16.3844821843701,16.3844821843701,2073.05910664675,0.0,1.0
2006-09-13,19.12,19.12,18.94,18.94,19300,16.6015526955568,16.6015526955568,16.4452619275024,16.4452619275024,22227.800421268,0.0,1.0
2006-09-14,19.07,19.07,19.03,19.07,10600,16.5581385933195,16.5581385933195,16.5234073115296,16.5581385933195,12208.014739142,0.0,1.0
2006-09-15,19.25,19.25,19.18,19.21,5300,16.7144293613739,16.7144293613739,16.6536496182416,16.679698079584,6104.00736957099,0.0,1.0
2006-09-18,19.38,19.45,19.29,19.29,20900,16.827306027191,16.8880857703232,16.7491606431638,16.7491606431638,24070.5196271761,0.0,1.0
2006-09-19,19.28,19.41,19.12,19.41,27600,16.7404778227163,16.8533544885334,16.6015526955568,16.8533544885334,31786.9063019168,0.0,1.0
2006-09-20,19.31,19.3601,19.31,19.3601,500,16.7665262840587,16.8100272145005,16.7665262840587,16.8100272145005,575.84975184632,0.0,1.0
2006-09-21,19.28,19.4,19.24,19.3,2400,16.7404778227163,16.8446716680859,16.7057465409264,16.7578434636112,2764.07880886233,0.0,1.0
2006-09-22,19.19,19.19,19.13,19.13,1800,16.6623324386891,16.6623324386891,16.6102355160043,16.6102355160043,2073.05910664675,0.0,1.0
2006-09-25,19.31,19.31,19.14,19.25,1700,16.7665262840587,16.7665262840587,16.6189183364518,16.7144293613739,1957.88915627749,0.0,1.0
2006-09-26,19.43,19.43,19.2901,19.2901,5400,16.8707201294283,16.8707201294283,16.7492474713682,16.7492474713682,6219.17731994026,0.0,1.0
2006-09-27,19.48,19.52,19.35,19.35,2600,16.9141342316656,16.9488655134555,16.8012575658486,16.8012575658486,2994.41870960087,0.0,1.0
2006-09-28,19.51,19.5846,19.4324,19.56,3700,16.940182693008,17.0049565335461,16.8728040063357,16.9835967952454,4261.28816366278,0.0,1.0
2006-09-29,19.5,19.56,19.5,19.52,1200,16.9314998725606,16.9835967952454,16.9314998725606,16.9488655134555,1382.03940443117,0.0,1.0
2006-10-02,19.33,19.48,19.33,19.46,7900,16.7838919249536,16.9141342316656,16.7838919249536,16.8967685907707,9098.42607917187,0.0,1.0
2006-10-03,19.4346,19.47,19.33,19.33,5000,16.8747142268341,16.9054514112182,16.7838919249536,16.7838919249536,5758.49751846321,0.0,1.0
2006-10-04,19.6372,19.6386,19.35,19.35,3800,17.0506281690998,17.0518437639625,16.8012575658486,16.8012575658486,4376.45811403204,0.0,1.0
2006-10-05,19.85,19.85,19.72,19.75,3400,17.2353985882219,17.2353985882219,17.1225219224048,17.1485703837472,3915.77831255498,0.0,1.0
2006-10-06,19.95,19.9512,19.74,19.86,10500,17.3222267926966,17.3232687311503,17.1398875632998,17.2440814086694,12092.8447887727,0.0,1.0
2006-10-09,20.02,20.06,19.91,19.91,5200,17.3830065358288,17.4177378176187,17.2874955109067,17.2874955109067,5988.83741920174,0.0,1.0
2006-10-10,20.03,20.09,19.96,20.09,11700,17.3916893562763,17.4437862789611,17.330909613144,17.4437862789611,13474.8841932039,0.0,1.0
2006-10-11,19.97,19.9899,19.94,19.97,800,17.3395924335915,17.356871246282,17.3135439722491,17.3395924335915,921.359602954113,0.0,1.0
2006-10-12,20.14,20.14,20.05,20.05,2900,17.4872003811985,17.4872003811985,17.4090549971712,17.4090549971712,3339.92856070865,0.0,1.0
2006-10-13,20.16,20.19,20.11,20.17,19400,17.5045660220934,17.5306144834358,17.4611519198561,17.5132488425409,22342.9703716372,0.0,1.0
2006-10-16,20.31,20.33,20.26,20.26,8700,17.6348083288054,17.6521739697003,17.5913942265681,17.5913942265681,10019.785682126,0.0,1.0
2006-10-17,20.2,20.2,20.18,20.19,2300,17.5392973038833,17.5392973038833,17.5219316629883,17.5306144834358,2648.90885849307,0.0,1.0
2006-10-18,20.26,20.32,20.24,20.2601,12400,17.5913942265681,17.6434911492529,17.5740285856731,17.5914810547725,14281.0738457887,0.0,1.0
2006-10-19,20.53,20.55,20.26,20.3,13500,17.8258303786497,17.8431960195446,17.5913942265681,17.6261255083579,15547.9432998506,0.0,1.0
2006-10-20,20.44,20.57,20.42,20.57,10700,17.7476849946225,17.8605616604395,17.7303193537275,17.8605616604395,12323.1846895112,0.0,1.0
2006-10-23,20.58,20.59,20.42,20.48,8700,17.869244480887,17.8779273013345,17.7303193537275,17.7824162764123,10019.785682126,0.0,1.0
2006-10-24,20.56,20.56,20.5,20.54,3600,17.8518788399921,17.8518788399921,17.7997819173073,17.8345131990971,4146.11821329349,0.0,1.0
2006-10-25,20.72,20.74,20.6202,20.64,8700,17.9908039671515,18.0081696080465,17.9041494190858,17.9213414035718,10019.785682126,0.0,1.0
2006-10-26,20.9,20.9231,20.77,20.8,30700,18.1470947352059,18.1671520504396,18.0342180693889,18.0602665307313,35357.1747633641,0.0,1.0
2006-10-27,20.72,20.95,20.72,20.95,5500,17.9908039671515,18.1905088374433,17.9908039671515,18.1905088374433,6334.34727030953,0.0,1.0
2006-10-30,20.7399,20.76,20.62,20.76,17000,18.008082779842,18.0255352489414,17.9039757626769,18.0255352489414,19578.8915627749,0.0,1.0
2006-10-31,20.76,20.8,20.6888,20.8,4700,18.0255352489414,18.0602665307313,17.9637135673554,18.0602665307313,5412.98766735541,0.0,1.0
2006-11-01,20.6156,20.9,20.6046,20.9,6800,17.90015532168,18.1470947352059,17.8906042191878,18.1470947352059,7831.55662510994,0.0,1.0
2006-11-02,20.69,20.71,20.57,20.64,6500,17.9647555058091,17.9821211467041,17.8605616604395,17.9213414035718,7486.04677400217,0.0,1.0
2006-11-03,20.798,20.81,20.68,20.79,5600,18.0585299666418,18.0689493511787,17.9560726853617,18.0515837102838,6449.51722067877,0.0,1.0
2006-11-06,21.1,21.1,20.84,20.84,6500,18.3207511441553,18.3207511441553,18.0949978125211,18.0949978125211,7486.04677400215,0.0,1.0
2006-11-07,21.1501,21.163,21.1,21.13,3600,18.3642520745971,18.3754529129743,18.3207511441553,18.3467996054977,4146.1182132935,0.0,1.0
2006-11-08,21.14,21.1999,21.05,21.05,7500,18.3554824259451,18.4074925204255,18.2773370419179,18.2773370419179,8637.74627769482,0.0,1.0
2006-11-09,21.03,21.23,21.01,21.23,5000,18.259971401023,18.4336278099724,18.2426057601281,18.4336278099724,5758.4975184632,0.0,1.0
2006-11-10,21.16,21.18,21.08,21.15,3100,18.3728480668401,18.390213707735,18.3033855032603,18.3641652463926,3570.26846144718,0.0,1.0
2006-11-13,21.38,21.38,21.2399,21.2399,53300,18.5638701166844,18.5638701166844,18.4422238022153,18.4422238022153,61385.5835468176,0.0,1.0
2006-11-14,21.53,21.53,21.3401,21.45,15600,18.6941124233964,18.6941124233964,18.529225663099,18.6246498598166,17966.5122576051,0.0,1.0
2006-11-15,21.71,21.74,21.51,21.51,17400,18.8504031914508,18.8764516527932,18.6767467825014,18.6767467825014,20039.5713642519,0.0,1.0
2006-11-16,21.76,21.81,21.7,21.74,95700,18.8938172936881,18.9372313959254,18.8417203710033,18.8764516527932,110217.642503386,0.0,1.0
2006-11-17,21.76,21.76,21.65,21.74,38100,18.8938172936881,18.8938172936881,18.798306268766,18.8764516527932,43879.7510906896,0.0,1.0
2006-11-20,21.79,21.82,21.6801,21.76,21900,18.9198657550305,18.9459142163729,18.8244415583128,18.8938172936881,25222.2191308688,0.0,1.0
2006-11-21,22.02,22.05,21.82,21.9,215300,19.1195706253222,19.1456190866646,18.9459142163729,19.0153767799526,247960.903145026,0.0,1.0
2006-11-22,22.16,22.18,22.07,22.14,65800,19.2411301115868,19.2584957524817,19.1629847275596,19.2237644706918,75781.8273429756,0.0,1.0
2006-11-24,22.15,22.18,22.05,22.16,21900,19.2324472911393,19.2584957524817,19.1456190866646,19.2411301115868,25222.2191308688,0.0,1.0
2006-11-27,21.6,22.16,21.6,22.16,52600,18.7548921665286,19.2411301115868,18.7548921665286,19.2411301115868,60579.3938942329,0.0,1.0
2006-11-28,21.68,21.69,21.44,21.53,42600,18.8243547301084,18.8330375505558,18.6159670393692,18.6941124233964,49062.3988573064,0.0,1.0
2006-11-29,21.77,21.82,21.67,21.75,15900,18.9025001141356,18.9459142163729,18.8156719096609,18.8851344732406,18312.0221087129,0.0,1.0
2006-11-30,21.95,21.95,21.75,21.75,18500,19.05879088219,19.05879088219,18.8851344732406,18.8851344732406,21306.4408183138,0.0,1.0
2006-12-01,21.78,21.89,21.6403,21.89,13300,18.911182934583,19.0066939595052,18.7898839329319,19.0066939595052,15317.6033991121,0.0,1.0
2006-12-04,22.0,22.0346,21.78,21.78,9400,19.1022049844273,19.1322475431755,18.911182934583,18.911182934583,10825.9753347108,0.0,1.0
2006-12-05,22.12,22.16,22.08,22.09,19000,19.2063988297969,19.2411301115868,19.171667548007,19.1803503684545,21882.2905701602,0.0,1.0
2006-12-06,22.03,22.1316,22.0101,22.07,15300,19.1282534457697,19.216470901516,19.1109746330792,19.1629847275596,17621.0024064974,0.0,1.0
2006-12-07,21.98,22.1599,21.98,22.13,11500,19.0848393435324,19.2410432833823,19.0848393435324,19.2150816502444,13244.5442924653,0.0,1.0
2006-12-08,22.04,22.07,21.94,21.95,10400,19.1369362662172,19.1629847275596,19.0501080617425,19.05879088219,11977.6748384034,0.0,1.0
2006-12-11,22.11,22.14,22.04,22.07,11000,19.1977160093494,19.2237644706918,19.1369362662172,19.1629847275596,12668.6945406191,0.0,1.0
2006-12-12,21.9884,22.09,21.9,22.08,9100,19.0921329127082,19.1803503684545,19.0153767799526,19.171667548007,10480.465483603,0.0,1.0
2006-12-13,22.03,22.08,21.97,22.08,15000,19.1282534457697,19.171667548007,19.0761565230849,19.171667548007,17275.4925553896,0.0,1.0
2006-12-14,22.16,22.1705,22.08,22.08,12000,19.2411301115868,19.2502470730566,19.171667548007,19.171667548007,13820.3940443117,0.0,1.0
2006-12-15,22.15,22.23,22.14,22.22,19300,19.2324472911393,19.301909854719,19.2237644706918,19.2932270342716,22227.800421268,0.0,1.0
2006-12-18,22.01,22.27,22.0,22.24,29900,19.1108878048748,19.3366411365089,19.1022049844273,19.3105926751665,34435.8151604099,0.0,1.0
2006-12-19,22.18,22.18,21.9524,22.01,17900,19.2584957524817,19.2584957524817,19.0608747590974,19.1108878048748,20615.4211160983,0.0,1.0
2006-12-20,22.1936,22.26,22.16,22.16,12700,19.2703043882903,19.3279583160614,19.2411301115868,19.2411301115868,14626.5836968965,0.0,1.0
2006-12-21,22.0399,22.23,22.0,22.23,7100,19.1368494380127,19.301909854719,19.1022049844273,19.301909854719,8177.06647621774,0.0,1.0
2006-12-22,22.01,22.0499,21.96,22.0,9800,19.1108878048748,19.1455322584602,19.0674737026374,19.1022049844273,11286.6551361879,0.0,1.0
2006-12-26,22.1,22.1,21.9601,22.04,10900,19.189033188902,19.189033188902,19.0675605308419,19.1369362662172,12553.5245902498,0.0,1.0
2006-12-27,22.29,22.29,22.16,22.17,6800,19.3540067774038,19.3540067774038,19.2411301115868,19.2498129320342,7831.55662510997,0.0,1.0
2006-12-28,22.2897,22.31,22.2,22.28,7900,19.3537462927904,19.3713724182988,19.2758613933766,19.3453239569564,9098.42607917187,0.0,1.0
2006-12-29,22.19,22.27,22.19,22.27,3700,19.2671785729292,19.3366411365089,19.2671785729292,19.3366411365089,4261.28816366276,0.0,1.0
2007-01-03,22.18,22.39,22.0201,22.33,24100,19.2584957524817,19.4408349818785,19.1196574535267,19.3887380591937,27755.9580389926,0.0,1.0
2007-01-04,22.37,22.3867,22.12,22.25,8400,19.4234693409836,19.4379696511309,19.2063988297969,19.319275495614,9674.27583101817,0.0,1.0
2007-01-05,22.27,22.37,22.18,22.37,5700,19.3366411365089,19.4234693409836,19.2584957524817,19.4234693409836,6564.68717104805,0.0,1.0
2007-01-08,22.4,22.42,22.21,22.34,18000,19.449517802326,19.4668834432209,19.2845442138241,19.3974208796412,20730.5910664675,0.0,1.0
2007-01-09,22.55,22.55,22.361,22.49,14700,19.579760109038,19.579760109038,19.4156548025809,19.5276631863532,16929.9827042818,0.0,1.0
2007-01-10,22.66,22.6799,22.4812,22.53,4400,19.6752711339601,19.6925499466506,19.5200223043594,19.5623944681431,5067.47781624762,0.0,1.0
2007-01-11,22.83,22.89,22.7,22.7,24100,19.8228790815671,19.8749760042519,19.71000241575,19.71000241575,27755.9580389926,0.0,1.0
2007-01-12,22.94,22.95,22.85,22.89,75700,19.9183901064892,19.9270729269367,19.840244722462,19.8749760042519,87183.6524295329,0.0,1.0
2007-01-16,22.87,23.0599,22.87,23.02,56200,19.8576103633569,20.0224971236543,19.8576103633569,19.9878526700689,64725.5121075265,0.0,1.0
2007-01-17,22.86,22.99,22.85,22.92,22700,19.8489275429095,19.9618042087265,19.840244722462,19.9010244655943,26143.5787338229,0.0,1.0
2007-01-18,22.58,22.88,22.53,22.88,24600,19.6058085703804,19.8662931838044,19.5623944681431,19.8662931838044,28331.8077908389,0.0,1.0
2007-01-19,22.57,22.64,22.49,22.51,17500,19.5971257499329,19.6579054930652,19.5276631863532,19.5450288272481,20154.7413146212,0.0,1.0
2007-01-22,22.52,22.6096,22.45,22.6,14000,19.5537116476956,19.6315097189049,19.4929319045633,19.6231742112753,16123.7930516969,0.0,1.0
2007-01-23,22.64,22.73,22.46,22.46,12600,19.6579054930652,19.7360508770924,19.5016147250108,19.5016147250108,14511.4137465273,0.0,1.0
2007-01-24,22.89,22.93,22.78,22.78,9600,19.8749760042519,19.9097072860417,19.7794649793297,19.7794649793297,11056.3152354493,0.0,1.0
2007-01-25,22.6099,23.0,22.58,22.89,21400,19.6317702035183,19.970487029174,19.6058085703804,19.8749760042519,24646.3693790225,0.0,1.0
2007-01-26,22.73,22.76,22.63,22.63,9400,19.7360508770924,19.7620993384348,19.6492226726177,19.6492226726177,10825.9753347108,0.0,1.0
2007-01-29,22.8044,22.9099,22.7722,22.8,1300,19.8006510612216,19.8922548169423,19.7726923793807,19.7968306202247,1497.20935480043,0.0,1.0
2007-01-30,22.93,22.95,22.79,22.79,5900,19.9097072860417,19.9270729269367,19.7881477997772,19.7881477997772,6795.02707178659,0.0,1.0
2007-01-31,23.03,23.1399,22.91,22.91,12500,19.9965354905164,20.0919596872341,19.8923416451468,19.8923416451468,14396.243796158,0.0,1.0
2007-02-01,23.21,23.21,23.1,23.18,11600,20.1528262585708,20.1528262585708,20.0573152336487,20.1267777972284,13359.7142428346,0.0,1.0
2007-02-02,23.26,23.27,23.2,23.27,14400,20.1962403608081,20.2049231812556,20.1441434381233,20.2049231812556,16584.472853174,0.0,1.0
2007-02-05,23.21,23.28,23.17,23.28,33200,20.1528262585708,20.2136060017031,20.1180949767809,20.2136060017031,38236.4235225957,0.0,1.0
2007-02-06,23.29,23.32,23.23,23.27,14300,20.2222888221505,20.2483372834929,20.1701918994657,20.2049231812556,16469.3029028048,0.0,1.0
2007-02-07,23.38,23.42,23.31,23.35,46600,20.3004342061777,20.3351654879676,20.2396544630455,20.2743857448353,53669.1968720771,0.0,1.0
2007-02-08,23.32,23.38,23.25,23.36,31300,20.2483372834929,20.3004342061777,20.1875575403607,20.2830685652828,36048.1944655797,0.0,1.0
2007-02-09,22.96,23.42,22.87,23.42,15200,19.9357557473841,20.3351654879676,19.8576103633569,20.3351654879676,17505.8324561282,0.0,1.0
2007-02-12,22.7,22.85,22.671,22.85,30400,19.71000241575,19.840244722462,19.6848222364523,19.840244722462,35011.6649122562,0.0,1.0
2007-02-13,22.89,22.9,22.82,22.85,8400,19.8749760042519,19.8836588246993,19.8141962611196,19.840244722462,9674.27583101816,0.0,1.0
2007-02-14,23.09,23.14,22.94,22.99,82400,20.0486324132012,20.0920465154385,19.9183901064892,19.9618042087265,94900.0391042735,0.0,1.0
2007-02-15,23.07,23.1,23.03,23.1,10900,20.0312667723063,20.0573152336487,19.9965354905164,20.0573152336487,12553.5245902498,0.0,1.0
2007-02-16,23.1999,23.1999,22.95,22.96,8000,20.1440566099189,20.1440566099189,19.9270729269367,19.9357557473841,9213.5960295411,0.0,1.0
2007-02-20,23.34,23.36,23.1,23.22,14900,20.2657029243879,20.2830685652828,20.0573152336487,20.1615090790183,17160.3226050203,0.0,1.0
2007-02-21,23.4,23.428,23.35,23.35,11100,20.3177998470727,20.3421117443256,20.2743857448353,20.2743857448353,12783.8644909883,0.0,1.0
2007-02-22,23.39,23.52,23.33,23.43,6200,20.3091170266252,20.4219936924423,20.2570201039404,20.3438483084151,7140.53692289437,0.0,1.0
2007-02-23,23.31,23.3615,23.28,23.35,11400,20.2396544630455,20.2843709883499,20.2136060017031,20.2743857448353,13129.3743420961,0.0,1.0
2007-02-26,23.27,23.4001,23.19,23.37,7000,20.2049231812556,20.3178866752772,20.1354606176759,20.2917513857303,8061.89652584848,0.0,1.0
2007-02-27,22.54,22.93,22.27,22.8,42700,19.5710772885905,19.9097072860417,19.3366411365089,19.7968306202247,49177.5688076758,0.0,1.0
2007-02-28,22.61,22.61,22.33,22.54,17500,19.6318570317228,19.6318570317228,19.3887380591937,19.5710772885905,20154.7413146212,0.0,1.0
2007-03-01,22.47,22.53,22.08,22.1,26400,19.5102975454583,19.5623944681431,19.171667548007,19.189033188902,30404.8668974856,0.0,1.0
2007-03-02,22.27,22.45,22.2,22.39,14000,19.3366411365089,19.4929319045633,19.2758613933766,19.4408349818785,16123.793051697,0.0,1.0
2007-03-05,21.86,22.17,21.86,21.94,43600,18.9806454981628,19.2498129320342,18.9806454981628,19.0501080617425,50214.098360999,0.0,1.0
2007-03-06,22.37,22.37,22.03,22.03,10400,19.4234693409836,19.4234693409836,19.1282534457697,19.1282534457697,11977.6748384034,0.0,1.0
2007-03-07,22.231,22.39,22.231,22.35,4800,19.3027781367638,19.4408349818785,19.3027781367638,19.4061037000887,5528.15761772467,0.0,1.0
2007-03-08,22.44,22.51,22.37,22.37,5700,19.4842490841159,19.5450288272481,19.4234693409836,19.4234693409836,6564.68717104803,0.0,1.0
2007-03-09,22.48,22.56,22.39,22.56,5200,19.5189803659057,19.5884429294855,19.4408349818785,19.5884429294855,5988.83741920173,0.0,1.0
2007-03-12,22.57,22.57,22.42,22.42,1500,19.5971257499329,19.5971257499329,19.4668834432209,19.4668834432209,1727.54925553896,0.0,1.0
2007-03-13,22.1501,22.54,22.1501,22.52,13400,19.2325341193438,19.5710772885905,19.2325341193438,19.5537116476956,15432.7733494814,0.0,1.0
2007-03-14,22.25,22.27,21.95,22.05,76400,19.319275495614,19.3366411365089,19.05879088219,19.1456190866646,87989.8420821176,0.0,1.0
2007-03-15,22.4,22.4,22.24,22.24,3700,19.449517802326,19.449517802326,19.3105926751665,19.3105926751665,4261.28816366276,0.0,1.0
2007-03-16,22.27,22.381,22.26,22.3199,12500,19.3366411365089,19.4330204434758,19.3279583160614,19.3799684105418,14396.243796158,0.0,1.0
2007-03-19,22.55,22.59,22.42,22.5,98700,19.579760109038,19.6144913908279,19.4668834432209,19.5363460068007,113672.741014464,0.0,1.0
2007-03-20,22.66,22.719,22.5501,22.56,4700,19.6752711339601,19.7264997746002,19.5798469372425,19.5884429294855,5412.98766735541,0.0,1.0
2007-03-21,23.02,23.04,22.73,22.73,11100,19.9878526700689,20.0052183109639,19.7360508770924,19.7360508770924,12783.8644909883,0.0,1.0
2007-03-22,23.08,23.13,23.01,23.1,4800,20.0399495927537,20.0833636949911,19.9791698496215,20.0573152336487,5528.15761772468,0.0,1.0
2007-03-23,23.14,23.1955,23.11,23.1399,6400,20.0920465154385,20.140236168922,20.0659980540961,20.0919596872341,7370.87682363291,0.0,1.0
2007-03-26,23.12,23.12,22.988,23.03,4300,20.0746808745436,20.0746808745436,19.960067644637,19.9965354905164,4952.30786587835,0.0,1.0
2007-03-27,23.04,23.12,22.98,23.12,3300,20.0052183109639,20.0746808745436,19.9531213882791,20.0746808745436,3800.60836218571,0.0,1.0
2007-03-28,22.95,23.03,22.86,22.96,4900,19.9270729269367,19.9965354905164,19.8489275429095,19.9357557473841,5643.32756809393,0.0,1.0
2007-03-29,22.96,23.06,22.8701,23.05,4300,19.9357557473841,20.0225839518588,19.8576971915614,20.0139011314113,4952.30786587836,0.0,1.0
2007-03-30,23.01,23.1,22.9299,23.0,2400,19.9791698496215,20.0573152336487,19.9096204578373,19.970487029174,2764.07880886233,0.0,1.0
2007-04-02,23.02,23.04,22.97,23.01,6800,19.9878526700689,20.0052183109639,19.9444385678316,19.9791698496215,7831.55662510996,0.0,1.0
2007-04-03,23.31,23.334,23.21,23.23,4700,20.2396544630455,20.2604932321194,20.1528262585708,20.1701918994657,5412.9876673554,0.0,1.0
2007-04-04,23.33,23.36,23.26,23.26,14700,20.2570201039404,20.2830685652828,20.1962403608081,20.1962403608081,16929.9827042818,0.0,1.0
2007-04-05,23.341,23.37,23.26,23.26,5500,20.2665712064326,20.2917513857303,20.1962403608081,20.1962403608081,6334.34727030953,0.0,1.0
2007-04-09,23.38,23.44,23.33,23.44,27900,20.3004342061777,20.3525311288625,20.2570201039404,20.3525311288625,32132.4161530247,0.0,1.0
2007-04-10,23.36,23.4252,23.34,23.42,4900,20.2830685652828,20.3396805546003,20.2657029243879,20.3351654879676,5643.32756809394,0.0,1.0
2007-04-11,23.26,23.4,23.24,23.4,67000,20.1962403608081,20.3177998470727,20.1788747199132,20.3177998470727,77163.866747407,0.0,1.0
2007-04-12,23.39,23.41,23.18,23.31,18800,20.3091170266252,20.3264826675201,20.1267777972284,20.2396544630455,21651.9506694216,0.0,1.0
2007-04-13,23.49,23.49,23.44,23.49,2200,20.3959452310999,20.3959452310999,20.3525311288625,20.3959452310999,2533.73890812381,0.0,1.0
2007-04-16,23.6985,23.6999,23.51,23.51,2300,20.5769820374296,20.5781976322922,20.4133108719948,20.4133108719948,2648.90885849307,0.0,1.0
2007-04-17,23.72,23.74,23.67,23.7,13000,20.5956501013916,20.6130157422866,20.5522359991543,20.5782844604967,14972.0935480043,0.0,1.0
2007-04-18,23.69,23.76,23.66,23.66,2600,20.5696016400492,20.6303813831815,20.5435531787068,20.5435531787068,2994.41870960087,0.0,1.0
2007-04-19,23.55,23.71,23.5401,23.65,13000,20.4480421537847,20.5869672809442,20.4394461615417,20.5348703582594,14972.0935480043,0.0,1.0
2007-04-20,23.731,23.83,23.7101,23.83,3800,20.6052012038838,20.6911611263138,20.5870541091486,20.6911611263138,4376.45811403204,0.0,1.0
2007-04-23,23.68,23.73,23.67,23.73,10700,20.5609188196018,20.6043329218391,20.5522359991543,20.6043329218391,12323.1846895112,0.0,1.0
2007-04-24,23.55,23.63,23.5499,23.63,27000,20.4480421537847,20.5175047173644,20.4479553255802,20.5175047173644,31095.8865997013,0.0,1.0
2007-04-25,23.67,23.7,23.5701,23.58,4100,20.5522359991543,20.5782844604967,20.4654946228841,20.4740906151271,4721.96796513982,0.0,1.0
2007-04-26,23.757,23.79,23.68,23.79,111600,20.6277765370473,20.6564298445239,20.5609188196018,20.6564298445239,128529.664612098,0.0,1.0
2007-04-27,23.63,23.7,23.56,23.58,27000,20.5175047173644,20.5782844604967,20.4567249742322,20.4740906151271,31095.8865997013,0.0,1.0
2007-04-30,23.32,23.63,23.32,23.6,8000,20.2483372834929,20.5175047173644,20.2483372834929,20.491456256022,9213.59602954114,0.0,1.0
2007-05-01,23.23,23.3,23.15,23.3,19500,20.1701918994657,20.230971642598,20.100729335886,20.230971642598,22458.1403220065,0.0,1.0
2007-05-02,23.58,23.66,23.4,23.4,7400,20.4740906151271,20.5435531787068,20.3177998470727,20.3177998470727,8522.57632732553,0.0,1.0
2007-05-03,23.82,23.86,23.62,23.62,21400,20.6824783058663,20.7172095876562,20.508821896917,20.508821896917,24646.3693790225,0.0,1.0
2007-05-04,23.93,24.02,23.891,23.92,16600,20.7779893307884,20.8561347148156,20.7441263310433,20.769306510341,19118.2117612978,0.0,1.0
2007-05-07,23.95,23.99,23.93,23.93,1500,20.7953549716834,20.8300862534732,20.7779893307884,20.7779893307884,1727.54925553896,0.0,1.0
2007-05-08,23.79,23.8,23.73,23.8,4600,20.6564298445239,20.6651126649714,20.6043329218391,20.6651126649714,5297.81771698614,0.0,1.0
2007-05-09,23.91,23.95,23.77,23.81,2000,20.7606236898935,20.7953549716834,20.639064203629,20.6737954854188,2303.39900738528,0.0,1.0
2007-05-10,23.62,23.94,23.62,23.8,6300,20.508821896917,20.7866721512359,20.508821896917,20.6651126649714,7255.70687326362,0.0,1.0
2007-05-11,23.83,23.83,23.7,23.77,4200,20.6911611263138,20.6911611263138,20.5782844604967,20.639064203629,4837.13791550908,0.0,1.0
2007-05-14,23.7,23.8499,23.7,23.78,4500,20.5782844604967,20.7084399390042,20.5782844604967,20.6477470240764,5182.64776661688,0.0,1.0
2007-05-15,23.6599,23.8454,23.65,23.7,4600,20.5434663505023,20.7045326698029,20.5348703582594,20.5782844604967,5297.81771698616,0.0,1.0
2007-05-16,23.8045,23.8045,23.63,23.74,5100,20.6690199341727,20.6690199341727,20.5175047173644,20.6130157422866,5873.66746883247,0.0,1.0
2007-05-17,23.85,23.92,23.85,23.89,7300,20.7085267672087,20.769306510341,20.7085267672087,20.7432580489986,8407.40637695627,0.0,1.0
2007-05-18,23.9601,24.0,23.9001,23.9201,3800,20.8041246203353,20.8387690739207,20.7520276976505,20.7693933385454,4376.45811403203,0.0,1.0
2007-05-21,24.14,24.247,24.04,24.04,6800,20.9603285601852,21.0532347389731,20.8735003557106,20.8735003557106,7831.55662510996,0.0,1.0
2007-05-22,24.32,24.33,24.19,24.2,3500,21.1166193282396,21.1253021486871,21.0037426624226,21.01242548287,4030.94826292425,0.0,1.0
2007-05-23,24.22,24.43,24.22,24.4,8600,21.029791123765,21.2121303531618,21.029791123765,21.1860818918194,9904.61573175669,0.0,1.0
2007-05-24,23.88,24.32,23.88,24.32,4200,20.7345752285511,21.1166193282396,20.7345752285511,21.1166193282396,4837.13791550909,0.0,1.0
2007-05-25,24.1499,24.1499,24.0645,24.12,14300,20.9689245524282,20.9689245524282,20.8947732658069,20.9429629192903,16469.3029028048,0.0,1.0
2007-05-29,24.23,24.35,24.1,24.1,5300,21.0384739442124,21.142667789582,20.9255972783954,20.9255972783954,6104.007369571,0.0,1.0
2007-05-30,24.57,24.57,24.1,24.1,9300,21.3336898394263,21.3336898394263,20.9255972783954,20.9255972783954,10710.8053843416,0.0,1.0
2007-05-31,24.667,24.75,24.63,24.7499,2500,21.4179131977667,21.4899806074807,21.3857867621111,21.4898937792762,2879.24875923161,0.0,1.0
2007-06-01,24.83,24.83,24.76,24.81,2700,21.5594431710605,21.5594431710605,21.4986634279282,21.5420775301655,3109.58865997012,0.0,1.0
2007-06-04,24.9096,24.91,24.8,24.8,2800,21.6285584218223,21.6289057346402,21.5333947097181,21.5333947097181,3224.75861033939,0.0,1.0
2007-06-05,24.9,24.9,24.75,24.83,3200,21.6202229141927,21.6202229141927,21.4899806074807,21.5594431710605,3685.43841181645,0.0,1.0
2007-06-06,24.64,24.68,24.56,24.68,10000,21.3944695825586,21.4292008643485,21.3250070189788,21.4292008643485,11516.9950369264,0.0,1.0
2007-06-07,24.3001,24.66,24.22,24.64,9600,21.0993405155492,21.4118352234535,21.029791123765,21.3944695825586,11056.3152354493,0.0,1.0
2007-06-08,24.4,24.4,24.1,24.1,14900,21.1860818918194,21.1860818918194,20.9255972783954,20.9255972783954,17160.3226050203,0.0,1.0
2007-06-11,24.53,24.61,24.4,24.46,9200,21.2989585576364,21.3684211212162,21.1860818918194,21.2381788145042,10595.6354339723,0.0,1.0
2007-06-12,24.29,24.55,24.29,24.3901,7800,21.0905708668972,21.3163241985314,21.0905708668972,21.1774858995764,8983.25612880261,0.0,1.0
2007-06-13,24.58,24.58,24.38,24.38,4100,21.3423726598738,21.3423726598738,21.1687162509244,21.1687162509244,4721.96796513982,0.0,1.0
2007-06-14,24.7669,24.8,24.71,24.71,4600,21.5046545740369,21.5333947097181,21.4552493256909,21.4552493256909,5297.81771698615,0.0,1.0
2007-06-15,24.98,25.01,24.93,24.93,4200,21.6896854777725,21.7157339391149,21.6462713755351,21.6462713755351,4837.13791550908,0.0,1.0
2007-06-18,25.07,25.11,24.98,25.0,24100,21.7678308617997,21.8025621435895,21.6896854777725,21.7070511186674,27755.9580389926,0.0,1.0
2007-06-19,25.0495,25.05,25.01,25.05,2700,21.7500310798824,21.7504652209047,21.7157339391149,21.7504652209047,3109.58865997012,0.0,1.0
2007-06-20,24.97,25.2,24.9599,25.2,2900,21.681002657325,21.8807075276167,21.6722330086731,21.8807075276167,3339.92856070865,0.0,1.0
2007-06-21,24.86,24.86,24.57,24.81,7400,21.5854916324029,21.5854916324029,21.3336898394263,21.5420775301655,8522.57632732552,0.0,1.0
2007-06-22,24.761,24.89,24.6945,24.85,8400,21.4995317099729,21.6115400937453,21.4417909539973,21.5768088119554,9674.27583101819,0.0,1.0
2007-06-25,24.64,24.96,24.64,24.9399,2900,21.3944695825586,21.6723198368775,21.3944695825586,21.6548673677781,3339.92856070865,0.0,1.0
2007-06-26,24.66,24.92,24.66,24.92,17400,21.4118352234535,21.6375885550877,21.4118352234535,21.6375885550877,20039.5713642519,0.0,1.0
2007-06-27,24.85,24.85,24.47,24.59,8300,21.5768088119554,21.5768088119554,21.2468616349516,21.3510554803213,9559.10588064891,0.0,1.0
2007-06-28,24.8301,24.97,24.8301,24.9,4100,21.5595299992649,21.681002657325,21.5595299992649,21.6202229141927,4721.96796513983,0.0,1.0
2007-06-29,24.68,24.99,24.68,24.97,3700,21.4292008643485,21.6983682982199,21.4292008643485,21.681002657325,4261.28816366276,0.0,1.0
2007-07-02,25.04,25.06,24.87,24.93,20200,21.7417824004573,21.7591480413522,21.5941744528503,21.6462713755351,23264.3299745913,0.0,1.0
2007-07-03,25.18,25.18,25.1,25.14,3600,21.8633418867218,21.8633418867218,21.7938793231421,21.8286106049319,4146.1182132935,0.0,1.0
2007-07-05,25.28,25.3,25.143,25.28,8600,21.9501700911965,21.9675357320914,21.8312154510662,21.9501700911965,9904.61573175669,0.0,1.0
2007-07-06,25.3746,25.3746,25.3299,25.3299,4400,22.0323095726295,22.0323095726295,21.9934973652293,21.9934973652293,5067.47781624762,0.0,1.0
2007-07-09,25.58,25.62,25.45,25.61,30500,22.2106547046205,22.2453859864103,22.0977780388034,22.2367031659629,35126.8348626255,0.0,1.0
2007-07-10,25.35,25.4919,25.35,25.39,1800,22.0109498343287,22.1341590564783,22.0109498343287,22.0456811161186,2073.05910664676,0.0,1.0
2007-07-11,25.32,25.38,25.32,25.32,1800,21.9849013729863,22.0369982956711,21.9849013729863,21.9849013729863,2073.05910664676,0.0,1.0
2007-07-12,25.72,25.72,25.49,25.49,17500,22.332214190885,22.332214190885,22.1325093205933,22.1325093205933,20154.7413146212,0.0,1.0
2007-07-13,25.9,25.91,25.75,25.75,23200,22.4885049589394,22.4971877793869,22.3582626522274,22.3582626522274,26719.4284856693,0.0,1.0
2007-07-16,25.81,25.98,25.77,25.88,21000,22.4103595749122,22.5579675225192,22.3756282931224,22.4711393180445,24185.6895775455,0.0,1.0
2007-07-17,25.71,25.85,25.71,25.85,4400,22.3235313704375,22.4450908567021,22.3235313704375,22.4450908567021,5067.47781624763,0.0,1.0
2007-07-18,25.51,25.5701,25.43,25.51,8500,22.1498749614882,22.2020587123775,22.0804123979085,22.1498749614882,9789.44578138744,0.0,1.0
2007-07-19,25.69,25.94,25.69,25.86,18400,22.3061657295426,22.5232362407293,22.3061657295426,22.4537736771496,21191.2708679446,0.0,1.0
2007-07-20,25.35,25.65,25.3,25.65,17300,22.0109498343287,22.2714344477527,21.9675357320914,22.2714344477527,19924.4014138827,0.0,1.0
2007-07-23,25.52,25.5855,25.46,25.5,4800,22.1585577819357,22.2154302558666,22.1064608592509,22.1411921410407,5528.15761772467,0.0,1.0
2007-07-24,24.916,25.31,24.881,25.31,19300,21.6341154269087,21.9762185525389,21.6037255553425,21.9762185525389,22227.8004212679,0.0,1.0
2007-07-25,24.85,25.12,24.71,25.12,11400,21.5768088119554,21.811244964037,21.4552493256909,21.811244964037,13129.3743420961,0.0,1.0
2007-07-26,24.14,24.5835,23.93,24.45,27900,20.9603285601852,21.3454116470304,20.7779893307884,21.2294959940567,32132.4161530247,0.0,1.0
2007-07-27,23.93,24.32,23.9,24.22,8600,20.7779893307884,21.1166193282396,20.751940869446,21.029791123765,9904.61573175672,0.0,1.0
2007-07-30,24.31,24.39,23.8945,24.01,19100,21.1079365077922,21.1773990713719,20.7471653181999,20.8474518943682,21997.4605205294,0.0,1.0
2007-07-31,24.13,24.67,24.13,24.67,13400,20.9516457397378,21.420518043901,20.9516457397378,21.420518043901,15432.7733494814,0.0,1.0
2007-08-01,23.92,24.04,23.64,24.04,23300,20.769306510341,20.8735003557106,20.5261875378119,20.8735003557106,26834.5984360385,0.0,1.0
2007-08-02,24.01,24.1192,23.908,24.0,2000,20.8474518943682,20.9422682936545,20.758887125804,20.8387690739207,2303.39900738528,0.0,1.0
2007-08-03,23.35,23.88,23.34,23.88,24700,20.2743857448353,20.7345752285511,20.2657029243879,20.7345752285511,28446.9777412083,0.0,1.0
2007-08-06,23.31,23.31,22.76,23.2,35400,20.2396544630455,20.2396544630455,19.7620993384348,20.1441434381233,40770.1624307194,0.0,1.0
2007-08-07,23.63,23.71,23.21,23.21,37900,20.5175047173644,20.5869672809442,20.1528262585708,20.1528262585708,43649.4111899511,0.0,1.0
2007-08-08,24.002,24.15,23.78,23.78,16000,20.8405056380102,20.9690113806327,20.6477470240764,20.6477470240764,18427.1920590822,0.0,1.0
2007-08-09,23.29,23.73,23.28,23.73,10300,20.2222888221505,20.6043329218391,20.2136060017031,20.6043329218391,11862.5048880342,0.0,1.0
2007-08-10,23.31,23.3899,22.54,22.95,29900,20.2396544630455,20.3090301984207,19.5710772885905,19.9270729269367,34435.8151604099,0.0,1.0
2007-08-13,23.34,23.61,23.34,23.54,3100,20.2657029243879,20.5001390764695,20.2657029243879,20.4393593333372,3570.26846144718,0.0,1.0
2007-08-14,22.9,23.39,22.9,23.39,7300,19.8836588246993,20.3091170266252,19.8836588246993,20.3091170266252,8407.40637695628,0.0,1.0
2007-08-15,22.28,22.97,22.28,22.79,10500,19.3453239569564,19.9444385678316,19.3453239569564,19.7881477997772,12092.8447887727,0.0,1.0
2007-08-16,22.18,22.18,21.3,22.08,26000,19.2584957524817,19.2584957524817,18.4944075531046,19.171667548007,29944.1870960087,0.0,1.0
2007-08-17,22.52,22.59,22.48,22.51,34500,19.5537116476956,19.6144913908279,19.5189803659057,19.5450288272481,39733.632877396,0.0,1.0
2007-08-20,22.68,22.81,22.531,22.71,4400,19.6926367748551,19.8055134406721,19.5632627501878,19.7186852361975,5067.47781624761,0.0,1.0
2007-08-21,22.89,22.9499,22.72,22.72,10100,19.8749760042519,19.9269860987322,19.7273680566449,19.7273680566449,11632.1649872956,0.0,1.0
2007-08-22,23.3,23.3399,23.1201,23.26,6900,20.230971642598,20.2656160961834,20.0747677027481,20.1962403608081,7946.72657547922,0.0,1.0
2007-08-23,23.19,23.3001,23.19,23.3001,2900,20.1354606176759,20.2310584708025,20.1354606176759,20.2310584708025,3339.92856070865,0.0,1.0
2007-08-24,23.55,23.56,23.22,23.22,2900,20.4480421537847,20.4567249742322,20.1615090790183,20.1615090790183,3339.92856070865,0.0,1.0
2007-08-27,23.4699,23.52,23.417,23.52,7000,20.3784927620005,20.4219936924423,20.3325606418334,20.4219936924423,8061.89652584847,0.0,1.0
2007-08-28,22.83,23.25,22.83,23.25,1600,19.8228790815671,20.1875575403607,19.8228790815671,20.1875575403607,1842.71920590822,0.0,1.0
2007-08-29,23.26,23.26,22.8799,22.96,37300,20.1962403608081,20.1962403608081,19.8662063555999,19.9357557473841,42958.3914877356,0.0,1.0
2007-08-30,23.16,23.3499,23.16,23.23,2500,20.1094121563335,20.2742989166309,20.1094121563335,20.1701918994657,2879.2487592316,0.0,1.0
2007-08-31,23.5,23.6022,23.42,23.42,4400,20.4046280515473,20.4933664765205,20.3351654879676,20.3351654879676,5067.47781624763,0.0,1.0
2007-09-04,23.88,24.01,23.52,23.52,34200,20.7345752285511,20.8474518943682,20.4219936924423,20.4219936924423,39388.1230262883,0.0,1.0
2007-09-05,23.54,23.72,23.5,23.67,31500,20.4393593333372,20.5956501013916,20.4046280515473,20.5522359991543,36278.5343663182,0.0,1.0
2007-09-06,23.66,23.66,23.4499,23.45,23900,20.5435531787068,20.5435531787068,20.3611271211055,20.36121394931,27525.6181382541,0.0,1.0
2007-09-07,23.22,23.33,23.18,23.33,9000,20.1615090790183,20.2570201039404,20.1267777972284,20.2570201039404,10365.2955332337,0.0,1.0
2007-09-10,22.9845,23.15,22.97,23.15,4200,19.9570286574804,20.100729335886,19.9444385678316,20.100729335886,4837.13791550909,0.0,1.0
2007-09-11,23.35,23.38,23.22,23.22,14200,20.2743857448353,20.3004342061777,20.1615090790183,20.1615090790183,16354.1329524355,0.0,1.0
2007-09-12,23.3099,23.44,23.3099,23.36,8500,20.239567634841,20.3525311288625,20.239567634841,20.2830685652828,9789.44578138744,0.0,1.0
2007-09-13,23.4501,23.4501,23.38,23.41,1000,20.3613007775145,20.3613007775145,20.3004342061777,20.3264826675201,1151.69950369264,0.0,1.0
2007-09-14,23.44,23.44,23.25,23.25,900,20.3525311288625,20.3525311288625,20.1875575403607,20.1875575403607,1036.52955332338,0.0,1.0
2007-09-17,23.23,23.29,23.16,23.29,4300,20.1701918994657,20.2222888221505,20.1094121563335,20.2222888221505,4952.30786587836,0.0,1.0
2007-09-18,23.93,23.93,23.31,23.31,5700,20.7779893307884,20.7779893307884,20.2396544630455,20.2396544630455,6564.68717104806,0.0,1.0
2007-09-19,24.1,24.28,24.02,24.28,11000,20.9342800988428,21.0906357178383,20.8647887126226,21.0906357178383,12663.4400011995,0.01,1.0
2007-09-20,24.0399,24.17,24.0201,24.16,4900,20.8820746949449,20.9950850617855,20.8648755768554,20.986398638508,5640.98690962521,0.0,1.0
2007-09-21,24.21,24.28,24.11,24.11,3200,21.0298307548956,21.0906357178383,20.9429665221204,20.9429665221204,3683.90981853076,0.0,1.0
2007-09-24,24.12,24.3001,24.1,24.27,5900,20.9516529453979,21.1080954286262,20.9342800988428,21.0819492945608,6792.20872791607,0.0,1.0
2007-09-25,24.1399,24.1399,23.9001,23.99,900,20.9689389277202,20.9689389277202,20.760638497525,20.83872944279,1036.09963646177,0.0,1.0
2007-09-26,24.38,24.38,24.24,24.3,7200,21.1774999506136,21.1774999506136,21.0558900247282,21.1080085643934,8288.7970916942,0.0,1.0
2007-09-27,24.5499,24.58,24.42,24.42,4200,21.3250822820988,21.3512284161642,21.2122456437237,21.2122456437237,4835.13163682161,0.0,1.0
2007-09-28,24.4701,24.58,24.4701,24.48,2900,21.2557646243442,21.3512284161642,21.2557646243442,21.2643641833889,3338.54327304348,0.0,1.0
2007-10-01,24.9372,24.952,24.5901,24.61,6200,21.6615074556375,21.6743633620882,21.3600017036745,21.3772876859968,7137.57527340332,0.0,1.0
2007-10-02,25.05,25.05,24.98,25.03,4300,21.759490310208,21.759490310208,21.6986853472653,21.742117463653,4950.2538186507,0.0,1.0
2007-10-03,25.0,25.1,24.99,24.99,1000,21.7160581938204,21.8029224265957,21.7073717705428,21.7073717705428,1151.22181829086,0.0,1.0
2007-10-04,25.0201,25.06,24.9801,24.99,5500,21.7335179046082,21.7681767334855,21.6987722114981,21.7073717705428,6331.72000059973,0.0,1.0
2007-10-05,25.35,25.4699,25.2301,25.32,11100,22.0200830085339,22.1242332236314,21.9159327934363,21.9940237387013,12778.5621830285,0.0,1.0
2007-10-08,25.4,25.4099,25.32,25.38,2000,22.0635151249215,22.0721146839662,21.9940237387013,22.0461422783664,2302.44363658172,0.0,1.0
2007-10-09,25.67,25.67,25.4899,25.52,10300,22.2980485534148,22.2980485534148,22.1416060701865,22.1677522042518,11857.5847283958,0.0,1.0
2007-10-10,25.65,25.6575,25.55,25.58,7400,22.2806757068597,22.2871905243178,22.1938114740844,22.219870743917,8519.04145535236,0.0,1.0
2007-10-11,25.3308,25.89,25.3308,25.8401,5200,22.003405075841,22.4891498655204,22.003405075841,22.4458046133655,5986.35345511247,0.0,1.0
2007-10-12,25.65,25.65,25.4201,25.4201,1400,22.2806757068597,22.2806757068597,22.0809748357093,22.0809748357093,1611.7105456072,0.0,1.0
2007-10-15,25.3322,25.5501,25.28,25.5501,3600,22.0046211750999,22.1938983383172,21.9592780455912,22.1938983383172,4144.39854584709,0.0,1.0
2007-10-16,25.2,25.2499,25.1101,25.2,2500,21.8897866593709,21.9331319115258,21.811695714106,21.8897866593709,2878.05454572715,0.0,1.0
2007-10-17,25.17,25.28,25.07,25.28,6400,21.8637273895383,21.9592780455912,21.7768631567631,21.9592780455912,7367.81963706152,0.0,1.0
2007-10-18,25.23,25.28,25.05,25.1,4200,21.9158459292035,21.9592780455912,21.759490310208,21.8029224265957,4835.13163682161,0.0,1.0
2007-10-19,24.71,25.1,24.71,25.1,12900,21.4641519187721,21.8029224265957,21.4641519187721,21.8029224265957,14850.7614559521,0.0,1.0
2007-10-22,24.75,24.82,24.42,24.42,4200,21.4988976118822,21.5597025748249,21.2122456437237,21.2122456437237,4835.1316368216,0.0,1.0
2007-10-23,25.19,25.2,24.94,25.11,6300,21.8811002360934,21.8897866593709,21.6639396541552,21.8116088498732,7252.69745523242,0.0,1.0
2007-10-24,24.8299,25.174,24.82,25.14,3000,21.5683021338696,21.8672019588494,21.5597025748249,21.8376681197058,3453.66545487258,0.0,1.0
2007-10-25,24.74,25.09,24.74,25.0,37800,21.4902111886046,21.7942360033181,21.4902111886046,21.7160581938204,43516.1847313945,0.0,1.0
2007-10-26,25.2699,25.2699,24.9999,25.1299,4400,21.9505047580809,21.9505047580809,21.7159713295876,21.8288948321955,5065.37600047977,0.0,1.0
2007-10-29,25.39,25.47,25.3,25.43,3400,22.054828701644,22.1243200878642,21.9766508921462,22.0895743947541,3914.15418218892,0.0,1.0
2007-10-30,25.306,25.47,25.306,25.47,4400,21.9818627461127,22.1243200878642,21.9818627461127,22.1243200878642,5065.37600047979,0.0,1.0
2007-10-31,25.76,25.76,25.53,25.6,27900,22.3762263629125,22.3762263629125,22.1764386275294,22.2372435904721,32119.088730315,0.0,1.0
2007-11-01,25.16,25.6,25.16,25.5799,2400,21.8550409662608,22.2372435904721,21.8550409662608,22.2197838796842,2762.93236389806,0.0,1.0
2007-11-02,25.17,25.3399,25.1,25.1,6500,21.8637273895383,22.0113097210236,21.8029224265957,21.8029224265957,7482.9418188906,0.0,1.0
2007-11-05,25.19,25.2101,25.1601,25.2101,1100,21.8811002360934,21.8985599468812,21.8551278304936,21.8985599468812,1266.34400011995,0.0,1.0
2007-11-06,25.69,25.69,25.08,25.08,2600,22.3154213999698,22.3154213999698,21.7855495800406,21.7855495800406,2993.17672755624,0.0,1.0
2007-11-07,25.18,25.57,25.18,25.5,16100,21.8724138128159,22.2111843206395,21.8724138128159,22.1503793576968,18534.6712744828,0.0,1.0
2007-11-08,25.05,25.25,24.6901,25.24,10600,21.759490310208,21.9332187757586,21.4468659364498,21.924532352481,12202.9512738831,0.0,1.0
2007-11-09,24.43,24.6301,24.43,24.59,1700,21.2209320670013,21.3947473967846,21.2209320670013,21.3599148394417,1957.07709109446,0.0,1.0
2007-11-12,23.67,24.5,23.67,24.32,20100,20.5607638979091,21.281737029944,20.5607638979091,21.1253814109485,23139.5585476463,0.0,1.0
2007-11-13,24.37,24.41,24.0101,24.18,7700,21.1688135273361,21.2035592204462,20.8561891535779,21.0037714850631,8864.40800083962,0.0,1.0
2007-11-14,24.24,24.64,24.24,24.39,2700,21.0558900247282,21.4033469558294,21.0558900247282,21.1861863738912,3108.29890938532,0.0,1.0
2007-11-15,24.0101,24.38,23.96,24.12,2200,20.8561891535779,21.1774999506136,20.8126701729574,20.9516529453979,2532.68800023989,0.0,1.0
2007-11-16,24.21,24.3,24.0,24.3,7900,21.0298307548956,21.1080085643934,20.8474158660676,21.1080085643934,9094.65236449781,0.0,1.0
2007-11-19,23.82,23.95,23.77,23.87,4300,20.691060247072,20.8039837496799,20.6476281306844,20.7344923634597,4950.25381865071,0.0,1.0
2007-11-20,23.85,24.0,23.47,23.98,17800,20.7171195169046,20.8474158660676,20.3870354323586,20.8300430195125,20491.7483655773,0.0,1.0
2007-11-21,23.64,23.94,23.5201,23.64,6000,20.5347046280765,20.7952973264024,20.430554412979,20.5347046280765,6907.33090974517,0.0,1.0
2007-11-23,23.98,23.98,23.75,23.89,2900,20.8300430195125,20.8300430195125,20.6302552841294,20.7518652100147,3338.54327304349,0.0,1.0
2007-11-26,23.63,24.162,23.63,24.13,6000,20.526018204799,20.9881359231635,20.526018204799,20.9603393686754,6907.33090974516,0.0,1.0
2007-11-27,23.77,23.78,23.5201,23.78,3000,20.6476281306844,20.6563145539619,20.430554412979,20.6563145539619,3453.66545487258,0.0,1.0
2007-11-28,24.63,24.7,24.0,24.0,7100,21.3946605325518,21.4554654954945,20.8474158660676,20.8474158660676,8173.67490986511,0.0,1.0
2007-11-29,24.87,24.9899,24.06,24.06,7600,21.6031346912125,21.7072849063101,20.8995344057327,20.8995344057327,8749.28581901053,0.0,1.0
2007-11-30,24.99,25.429,24.99,25.29,7400,21.7073717705428,22.0887057524263,21.7073717705428,21.9679644688687,8519.04145535238,0.0,1.0
2007-12-03,24.98,24.9882,24.98,24.98,600,21.6986853472653,21.7058082143529,21.6986853472653,21.6986853472653,690.733090974516,0.0,1.0
2007-12-04,24.73,24.82,24.73,24.76,4800,21.4815247653271,21.5597025748249,21.4815247653271,21.5075840351597,5525.86472779613,0.0,1.0
2007-12-05,24.91,24.96,24.7601,24.93,6300,21.6378803843226,21.6813125007103,21.5076708993925,21.6552532308777,7252.69745523242,0.0,1.0
2007-12-06,25.3499,25.3499,25.04,25.04,3000,22.0199961443011,22.0199961443011,21.7508038869305,21.7508038869305,3453.66545487257,0.0,1.0
2007-12-07,25.4,25.44,25.4,25.4,1900,22.0635151249215,22.0982608180316,22.0635151249215,22.0635151249215,2187.32145475263,0.0,1.0
2007-12-10,25.7,25.72,25.49,25.49,5000,22.3241078232473,22.3414806698024,22.1416929344192,22.1416929344192,5756.10909145431,0.0,1.0
2007-12-11,25.14,25.8699,25.032,25.79,44300,21.8376681197058,22.4716901547325,21.7438547483085,22.4022856327451,50999.126550285,0.0,1.0
2007-12-12,25.19,25.73,24.94,25.27,3800,21.8811002360934,22.3501670930799,21.6639396541552,21.9505916223136,4374.64290950527,0.0,1.0
2007-12-13,25.319,25.319,25.04,25.08,5100,21.9931550963735,21.9931550963735,21.7508038869305,21.7855495800406,5871.23127328339,0.0,1.0
2007-12-14,25.05,25.25,25.04,25.18,22900,21.759490310208,21.9332187757586,21.7508038869305,21.8724138128159,26362.9796388607,0.0,1.0
2007-12-17,24.6,24.8399,24.6,24.79,3300,21.3686012627192,21.5769885571471,21.3686012627192,21.5336433049923,3799.03200035984,0.0,1.0
2007-12-18,24.605,24.7,24.25,24.37,6300,21.372944474358,21.4554654954945,21.0645764480058,21.1688135273361,7252.69745523242,0.0,1.0
2007-12-19,24.83,24.83,24.5,24.5,3500,21.5683889981024,21.5683889981024,21.281737029944,21.281737029944,4029.27636401801,0.0,1.0
2007-12-20,24.96,24.96,23.83,23.83,14000,21.6813125007103,21.6813125007103,20.6997466703496,20.6997466703496,16117.105456072,0.0,1.0
2007-12-21,25.47,25.47,25.15,25.15,4200,22.1716610947267,22.1716610947267,21.8931007668778,21.8931007668778,4824.80764715652,0.0545,1.0
2007-12-24,25.78,25.78,25.55,25.67,6100,22.4415164123304,22.4415164123304,22.241301176689,22.3457612996323,7007.45872563207,0.0,1.0
2007-12-26,25.8599,25.8599,25.81,25.81,900,22.5110694441902,22.5110694441902,22.4676314430662,22.4676314430662,1033.88735296211,0.0,1.0
2007-12-27,25.47,25.73,25.47,25.64,1100,22.1716610947267,22.397991361104,22.1716610947267,22.3196462688965,1263.6400980648,0.0,1.0
2007-12-28,25.36,25.73,25.36,25.73,5700,22.0759059820286,22.397991361104,22.0759059820286,22.397991361104,6547.95323542671,0.0,1.0
2007-12-31,25.41,25.41,25.26,25.28,1300,22.119431033255,22.119431033255,21.9888558795759,22.0062659000664,1493.39284316749,0.0,1.0
2008-01-02,24.9,25.3,24.9,24.95,2900,21.6754755107458,22.023675920557,21.6754755107458,21.7190005619722,3331.41480398902,0.0,1.0
2008-01-03,24.9,24.92,24.85,24.9,2900,21.6754755107458,21.6928855312364,21.6319504595194,21.6754755107458,3331.41480398902,0.0,1.0
2008-01-04,23.95,24.6,23.95,24.56,5500,20.8484995374442,21.4143252033874,20.8484995374442,21.3795051624063,6318.20049032402,0.0,1.0
2008-01-07,23.69,24.03,23.46,24.03,11400,20.622169271067,20.9181396194065,20.4219540354256,20.9181396194065,13095.9064708534,0.0,1.0
2008-01-08,23.34,24.0,23.23,23.73,6800,20.3174939124822,20.8920245886706,20.2217387997841,20.6569893120481,7811.5933334915,0.0,1.0
2008-01-09,23.31,23.31,22.65,23.2,25700,20.2913788817464,20.2913788817464,19.7168482055579,20.1956237690483,29523.2277456957,0.0,1.0
2008-01-10,23.5,23.7299,23.16,23.18,31100,20.4567740764067,20.6569022619456,20.1608037280672,20.1782137485577,35726.5518634684,0.0,1.0
2008-01-11,23.25,23.46,23.1,23.46,3100,20.2391488202747,20.4219540354256,20.1085736665955,20.4219540354256,3561.16754909171,0.0,1.0
2008-01-14,23.5,23.5899,23.25,23.42,11700,20.4567740764067,20.5350321185117,20.2391488202747,20.3871339944444,13440.5355885074,0.0,1.0
2008-01-15,22.87,23.32,22.87,23.17,21300,19.9083584309541,20.3000838919916,19.9083584309541,20.1695087383125,24468.6673534366,0.0,1.0
2008-01-16,22.54,22.97,22.39,22.72,9500,19.6210930928598,19.9954085334069,19.4905179391807,19.7777832772749,10913.2553923778,0.0,1.0
2008-01-17,21.78,22.68,21.78,22.65,75700,18.9595123142186,19.7429632362938,18.9595123142186,19.7168482055579,86961.4140213686,0.0,1.0
2008-01-18,21.68,22.025,21.49,21.5,14700,18.8724622117658,19.172785065228,18.7070670171055,18.7157720273508,16886.8267650478,0.0,1.0
2008-01-22,21.39,21.56,19.74,20.24,25000,18.6200169146527,18.7680020888225,17.1836902241816,17.6189407364456,28719.0931378364,0.0,1.0
2008-01-23,20.96,21.1,20.37,21.0,4900,18.2457014741057,18.3675716175396,17.7321058696342,18.2805215150868,5628.94225501593,0.0,1.0
2008-01-24,21.768,21.768,21.54,21.63,13000,18.9490663019243,18.9490663019243,18.7505920683319,18.8289371605394,14933.9284316749,0.0,1.0
2008-01-25,21.6601,22.157,21.66,21.66,7100,18.8551392413777,19.2876912004656,18.8550521912753,18.8550521912753,8156.22245114554,0.0,1.0
2008-01-28,21.96,21.98,21.5888,21.8,4100,19.1162024986336,19.1336125191242,18.7930725183289,18.9769223347092,4709.93127460518,0.0,1.0
2008-01-29,22.23,22.27,22.07,22.1,4700,19.3512377752562,19.3860578162373,19.2119576113317,19.2380726420676,5399.18950991323,0.0,1.0
2008-01-30,22.46,22.5899,22.1101,22.2,52400,19.5514530108976,19.6645310939838,19.2468647024153,19.3251227445203,60195.2192169051,0.0,1.0
2008-01-31,22.77,22.77,21.7701,21.8,16200,19.8213083285013,19.8213083285013,18.9508943540758,18.9769223347092,18609.9723533179,0.0,1.0
2008-02-01,23.03,23.04,22.52,22.86,12100,20.0476385948785,20.0563436051238,19.6036830723693,19.8996534207088,13900.0410787128,0.0,1.0
2008-02-04,22.84,22.9199,22.81,22.86,6500,19.8822434002182,19.951796432078,19.8561283694824,19.8996534207088,7466.96421583747,0.0,1.0
2008-02-05,21.9801,22.4701,21.9801,22.38,4200,19.1336995692267,19.5602450712453,19.1336995692267,19.4818129289354,4824.8076471565,0.0,1.0
2008-02-06,21.79,22.22,21.79,22.13,11900,18.9682173244639,19.3425327650109,18.9682173244639,19.2641876728034,13670.2883336101,0.0,1.0
2008-02-07,21.88,21.8801,21.68,21.83,16100,19.0465624166714,19.0466494667739,18.8724622117658,19.003037365445,18495.0959807666,0.0,1.0
2008-02-08,22.05,22.12,21.83,21.94,8500,19.1945475908412,19.2554826625581,19.003037365445,19.0987924781431,9764.49166686435,0.0,1.0
2008-02-11,22.23,22.28,22.0,22.0,53500,19.3512377752562,19.3947628264826,19.1510225396148,19.1510225396148,61458.8593149698,0.0,1.0
2008-02-12,22.2099,22.54,22.18,22.46,7000,19.3337407046632,19.6210930928598,19.3077127240298,19.5514530108976,8041.34607859417,0.0,1.0
2008-02-13,22.7599,22.77,22.69,22.7101,2500,19.8125162681535,19.8213083285013,19.751668246539,19.7691653171321,2871.90931378364,0.0,1.0
2008-02-14,22.6199,22.72,22.6199,22.68,30000,19.6906461247196,19.7777832772749,19.6906461247196,19.7429632362938,34462.9117654037,0.0,1.0
2008-02-15,22.67,22.67,22.4749,22.67,1500,19.7342582260485,19.7342582260485,19.5644234761631,19.7342582260485,1723.14558827018,0.0,1.0
2008-02-19,22.61,22.82,22.55,22.69,4300,19.6820281645768,19.8648333797277,19.6297981031051,19.751668246539,4939.68401970786,0.0,1.0
2008-02-20,22.8,22.8,22.37,22.37,20800,19.8474233592371,19.8474233592371,19.4731079186901,19.4731079186901,23894.2854906799,0.0,1.0
2008-02-21,22.46,22.84,22.46,22.75,1900,19.5514530108976,19.8822434002182,19.5514530108976,19.8038983080107,2182.65107847557,0.0,1.0
2008-02-22,22.44,22.44,22.17,22.28,11400,19.5340429904071,19.5340429904071,19.2990077137845,19.3947628264826,13095.9064708534,0.0,1.0
2008-02-25,22.78,22.86,22.5,22.5,36900,19.8300133387466,19.8996534207088,19.5862730518787,19.5862730518787,42389.3814714464,0.0,1.0
2008-02-26,22.81,22.84,22.5799,22.6,25800,19.8561283694824,19.8822434002182,19.6558260837385,19.6733231543315,29638.1041182471,0.0,1.0
2008-02-27,22.74,22.75,22.68,22.7,800,19.7951932977654,19.8038983080107,19.7429632362938,19.7603732567843,919.010980410766,0.0,1.0
2008-02-28,22.5699,22.6501,22.43,22.43,4000,19.6471210734932,19.7169352556604,19.5253379801618,19.5253379801618,4595.05490205383,0.0,1.0
2008-02-29,22.0,22.22,21.96,22.1701,2300,19.1510225396148,19.3425327650109,19.1162024986336,19.299094763887,2642.15656868094,0.0,1.0
2008-03-03,21.98,21.98,21.77,21.85,13200,19.1336125191242,19.1336125191242,18.9508073039733,19.0204473859356,15163.6811767776,0.0,1.0
2008-03-04,21.7,21.72,21.36,21.58,4400,18.8898722322564,18.9072822527469,18.5939018839169,18.785412109313,5054.5603922592,0.0,1.0
2008-03-05,21.92,21.9999,21.85,21.99,3600,19.0813824576525,19.1509354895123,19.0204473859356,19.1423175293695,4135.54941184844,0.0,1.0
2008-03-06,21.52,21.7501,21.52,21.7501,3300,18.7331820478413,18.9334843335852,18.7331820478413,18.9334843335852,3790.92029419441,0.0,1.0
2008-03-07,21.2,21.515,20.99,21.1101,12600,18.4546217199924,18.7288295427187,18.2718165048415,18.3763636778873,14474.4229414695,0.0,1.0
2008-03-10,20.6201,21.45,20.59,21.45,13400,17.9498181758686,18.6722469761244,17.9236160950304,18.6722469761244,15393.4339218803,0.0,1.0
2008-03-11,21.32,21.32,20.9,20.96,3000,18.5590818429358,18.5590818429358,18.193471412634,18.2457014741057,3446.29117654036,0.0,1.0
2008-03-12,21.32,21.76,21.32,21.76,2300,18.5590818429358,18.9421022937281,18.5590818429358,18.9421022937281,2642.15656868094,0.0,1.0
2008-03-13,21.51,21.56,20.8051,20.9,7100,18.7244770375961,18.7680020888225,18.1108608654063,18.193471412634,8156.22245114552,0.0,1.0
2008-03-14,20.91,21.2,20.87,21.2,7000,18.2021764228793,18.4546217199924,18.1673563818982,18.4546217199924,8041.34607859419,0.0,1.0
2008-03-17,20.5,21.94,20.5,21.94,500,17.8452710028228,19.0987924781431,17.8452710028228,19.0987924781431,574.381862756729,0.0,1.0
2008-03-18,21.468,21.468,20.876,21.02,5700,18.6879159945659,18.6879159945659,18.1725793880454,18.2979315355774,6547.95323542669,0.0,1.0
2008-03-19,20.83,22.04,20.83,22.04,7900,18.1325363409171,19.1858425805959,18.1325363409171,19.1858425805959,9075.23343155628,0.0,1.0
2008-03-20,21.2499,21.2499,20.6101,20.87,4300,18.4980597211163,18.4980597211163,17.9411131656234,18.1673563818982,4939.68401970787,0.0,1.0
2008-03-24,21.75,21.99,21.47,21.71,3800,18.9333972834828,19.1423175293695,18.6896569966149,18.8985772425017,4365.30215695112,0.0,1.0
2008-03-25,22.0499,22.05,21.73,21.86,7400,19.1944605407387,19.1945475908412,18.9159872629922,19.0291523961808,8500.85156879957,0.0,1.0
2008-03-26,21.92,22.03,21.76,21.96,2800,19.0813824576525,19.1771375703506,18.9421022937281,19.1162024986336,3216.53843143768,0.0,1.0
2008-03-27,21.6901,22.046,21.6901,21.93,13400,18.8812542721136,19.191065586743,18.8812542721136,19.0900874678978,15393.4339218803,0.0,1.0
2008-03-28,21.5,21.57,21.4901,21.57,800,18.7157720273508,18.7767070990677,18.707154067208,18.7767070990677,919.010980410764,0.0,1.0
2008-03-31,21.76,21.76,21.59,21.59,1100,18.9421022937281,18.9421022937281,18.7941171195583,18.7941171195583,1263.6400980648,0.0,1.0
2008-04-01,22.32,22.3268,22.0,22.0,3000,19.4295828674637,19.4355022744305,19.1510225396148,19.1510225396148,3446.29117654037,0.0,1.0
2008-04-02,22.53,22.6572,22.5,22.5,1400,19.6123880826146,19.7231158129345,19.5862730518787,19.5862730518787,1608.26921571883,0.0,1.0
2008-04-03,22.67,22.67,22.36,22.49,5600,19.7342582260485,19.7342582260485,19.4644029084448,19.5775680416334,6433.07686287534,0.0,1.0
2008-04-04,22.88,22.88,22.85,22.85,4300,19.9170634411993,19.9170634411993,19.8909484104635,19.8909484104635,4939.68401970787,0.0,1.0
2008-04-07,22.98,23.22,22.9,23.15,2800,20.0041135436521,20.2130337895388,19.9344734616899,20.1520987178219,3216.53843143768,0.0,1.0
2008-04-08,22.96,23.0,22.9,22.9,2400,19.9867035231616,20.0215235641427,19.9344734616899,19.9344734616899,2757.03294123229,0.0,1.0
2008-04-09,22.64,22.95,22.63,22.95,2600,19.7081431953126,19.9779985129163,19.6994381850674,19.9779985129163,2986.78568633499,0.0,1.0
2008-04-10,22.73,22.81,22.68,22.68,2000,19.7864882875202,19.8561283694824,19.7429632362938,19.7429632362938,2297.52745102691,0.0,1.0
2008-04-11,22.41,22.64,22.4,22.4,3300,19.5079279596712,19.7081431953126,19.4992229494259,19.4992229494259,3790.9202941944,0.0,1.0
2008-04-14,22.326,22.48,22.326,22.34,1100,19.4348058736109,19.5688630313882,19.4348058736109,19.4469928879543,1263.6400980648,0.0,1.0
2008-04-15,22.41,22.41,22.26,22.3,2300,19.5079279596712,19.5079279596712,19.377352805992,19.4121728469731,2642.15656868095,0.0,1.0
2008-04-16,22.87,22.884,22.64,22.64,2100,19.9083584309541,19.9205454452975,19.7081431953126,19.7081431953126,2412.40382357825,0.0,1.0
2008-04-17,22.89,22.98,22.85,22.98,9100,19.9257684514446,20.0041135436521,19.8909484104635,20.0041135436521,10453.7499021725,0.0,1.0
2008-04-18,23.69,23.7899,23.53,23.59,2200,20.622169271067,20.7091323234173,20.4828891071425,20.5351191686142,2527.2801961296,0.0,1.0
2008-04-21,23.65,23.71,23.47,23.52,13900,20.5873492300859,20.6395792915575,20.4306590456708,20.4741840968972,15967.815784637,0.0,1.0
2008-04-22,23.59,23.74,23.47,23.58,7000,20.5351191686142,20.6656943222934,20.4306590456708,20.5264141583689,8041.34607859418,0.0,1.0
2008-04-23,23.48,23.65,23.48,23.65,4600,20.4393640559161,20.5873492300859,20.4393640559161,20.5873492300859,5284.3131373619,0.0,1.0
2008-04-24,23.57,23.59,23.24,23.59,4200,20.5177091481236,20.5351191686142,20.2304438100294,20.5351191686142,4824.80764715652,0.0,1.0
2008-04-25,23.73,23.77,23.58,23.77,1200,20.6569893120481,20.6918093530292,20.5264141583689,20.6918093530292,1378.51647061615,0.0,1.0
2008-04-28,23.86,23.96,23.86,23.931,2700,20.7701544452367,20.8572045476895,20.7701544452367,20.8319600179782,3101.66205888633,0.0,1.0
2008-04-29,23.98,24.1,23.95,23.95,71000,20.8746145681801,20.9790746911234,20.8484995374442,20.8484995374442,81562.2245114553,0.0,1.0
2008-04-30,24.1699,24.31,24.02,24.3,4800,21.0399227127379,21.1618799062743,20.9094346091612,21.153174896029,5514.0658824646,0.0,1.0
2008-05-01,24.61,24.61,24.17,24.2,24400,21.4230302136327,21.4230302136327,21.0400097628404,21.0661247935762,28029.8349025283,0.0,1.0
2008-05-02,24.58,24.84,24.57,24.84,13400,21.3969151828969,21.6232454492741,21.3882101726516,21.6232454492741,15393.4339218803,0.0,1.0
2008-05-05,24.75,24.77,24.6001,24.73,69600,21.5449003570666,21.5623103775572,21.4144122534899,21.527490336576,79953.9552957365,0.0,1.0
2008-05-06,24.96,25.03,24.6968,24.6968,27200,21.7277055722175,21.7886406439344,21.4985897025617,21.4985897025617,31246.3733339659,0.0,1.0
2008-05-07,24.77,25.27,24.77,25.19,2100,21.5623103775572,21.9975608898211,21.5623103775572,21.9279208078589,2412.40382357825,0.0,1.0
2008-05-08,24.9,24.915,24.73,24.9,36400,21.6754755107458,21.6885330261137,21.527490336576,21.6754755107458,41814.9996086898,0.0,1.0
2008-05-09,24.8,24.82,24.71,24.71,11000,21.588425408293,21.6058354287836,21.5100803160855,21.5100803160855,12636.400980648,0.0,1.0
2008-05-12,25.02,25.039,24.87,24.88,5900,21.7799356336891,21.7964751531552,21.64936048001,21.6580654902552,6777.7059805294,0.0,1.0
2008-05-13,25.21,25.26,25.0,25.18,9000,21.9453308283495,21.9888558795759,21.7625256131986,21.9192157976136,10338.8735296211,0.0,1.0
2008-05-14,25.2201,25.56,25.2201,25.4,13400,21.9541228886972,22.2500061869342,21.9541228886972,22.1107260230098,15393.4339218803,0.0,1.0
2008-05-15,25.5,25.75,25.29,25.75,53100,22.1977761254626,22.4154013815945,22.0149709103117,22.4154013815945,60999.3538247644,0.0,1.0
2008-05-16,25.5,25.54,25.3444,25.49,163900,22.1977761254626,22.2325961664437,22.062326166046,22.1890711152173,188282.374611655,0.0,1.0
2008-05-19,25.2701,25.647,25.248,25.51,6900,21.9976479399236,22.3257397760682,21.9784098672815,22.2064811357078,7926.46970604284,0.0,1.0
2008-05-20,25.24,25.38,25.1878,25.38,4000,21.9714458590853,22.0933160025192,21.9260057056049,22.0933160025192,4595.05490205382,0.0,1.0
2008-05-21,24.84,25.36,24.803,25.27,5500,21.6232454492741,22.0759059820286,21.5910369113666,21.9975608898211,6318.20049032401,0.0,1.0
2008-05-22,24.77,24.93,24.73,24.76,3800,21.5623103775572,21.7015905414816,21.527490336576,21.5536053673119,4365.30215695112,0.0,1.0
2008-05-23,24.53,24.72,24.41,24.72,7300,21.3533901316705,21.5187853263308,21.2489300087271,21.5187853263308,8385.9751962482,0.0,1.0
2008-05-27,24.69,24.71,24.53,24.59,10200,21.4926702955949,21.5100803160855,21.3533901316705,21.4056201931421,11717.3900002373,0.0,1.0
2008-05-28,24.79,24.79,24.6705,24.68,1800,21.5797203980477,21.5797203980477,21.4756955256166,21.4839652853496,2067.77470592422,0.0,1.0
2008-05-29,25.1,25.1368,25.06,25.069,3600,21.8495757156514,21.881610153354,21.8147556746703,21.822590183891,4135.54941184843,0.0,1.0
2008-05-30,25.27,25.373,25.254,25.254,10800,21.9975608898211,22.0872224953475,21.9836328734287,21.9836328734287,12406.6482355453,0.0,1.0
2008-06-02,25.1,25.17,24.94,25.07,38500,21.8495757156514,21.9105107873683,21.7102955517269,21.8234606849155,44227.403432268,0.0,1.0
2008-06-03,25.07,25.26,24.86,25.25,800,21.8234606849155,21.9888558795759,21.6406554697647,21.9801508693306,919.010980410766,0.0,1.0
2008-06-04,24.9,25.1,24.8795,24.93,4400,21.6754755107458,21.8495757156514,21.657630239743,21.7015905414816,5054.5603922592,0.0,1.0
2008-06-05,25.472,25.472,25.15,25.15,7500,22.1734020967758,22.1734020967758,21.8931007668778,21.8931007668778,8615.72794135091,0.0,1.0
2008-06-06,24.88,25.26,24.88,25.26,5700,21.6580654902552,21.9888558795759,21.6580654902552,21.9888558795759,6547.9532354267,0.0,1.0
2008-06-09,24.81,24.81,24.424,24.79,12400,21.5971304185383,21.5971304185383,21.2611170230705,21.5797203980477,14244.6701963668,0.0,1.0
2008-06-10,24.55,24.55,24.41,24.48,7100,21.370800152161,21.370800152161,21.2489300087271,21.3098650804441,8156.22245114554,0.0,1.0
2008-06-11,24.429,24.53,24.34,24.34,4400,21.2654695281931,21.3533901316705,21.1879949370101,21.1879949370101,5054.56039225921,0.0,1.0
2008-06-12,24.34,24.54,24.18,24.54,69200,21.1879949370101,21.3620951419157,21.0487147730857,21.3620951419157,79494.4498055313,0.0,1.0
2008-06-13,24.92,24.92,24.63,24.63,2600,21.6928855312364,21.6928855312364,21.4404402341233,21.4404402341233,2986.78568633498,0.0,1.0
2008-06-16,25.159,25.162,24.92,24.96,3200,21.9009352760985,21.9035467791721,21.6928855312364,21.7277055722175,3676.04392164306,0.0,1.0
2008-06-17,25.014,25.15,25.014,25.15,3700,21.774712627542,21.8931007668778,21.774712627542,21.8931007668778,4250.42578439978,0.0,1.0
2008-06-18,24.7678,24.83,24.6,24.79,4000,21.5603952753032,21.6145404390288,21.4143252033874,21.5797203980477,4595.05490205382,0.0,1.0
2008-06-19,24.586,24.59,24.48,24.48,3000,21.402138189044,21.4056201931421,21.3098650804441,21.3098650804441,3446.29117654037,0.0,1.0
2008-06-20,24.1999,24.51,24.1999,24.1999,5700,21.0660377434738,21.3359801111799,21.0660377434738,21.0660377434738,6547.95323542669,0.0,1.0
2008-06-23,24.236,24.25,24.1,24.23,2900,21.1225332599656,21.1347347563198,21.0040044382395,21.1173040472424,3327.46073280959,0.0288,1.0
2008-06-24,24.196,24.196,23.97,24.1,2500,21.0876718418109,21.0876718418109,20.8907048292365,21.0040044382395,2868.5006317324,0.0,1.0
2008-06-25,24.2888,24.3,24.27,24.28,3400,21.1685503319299,21.1783115290133,21.1521654653972,21.1608808199359,3901.16085915606,0.0,1.0
2008-06-26,23.56,23.79,23.4701,23.73,4900,20.5333752931503,20.7338284475401,20.4550242558475,20.681536320308,5622.2612381955,0.0,1.0
2008-06-27,23.5,23.508,23.24,23.44,147400,20.4810831659182,20.4880554495491,20.2544839479123,20.428791038686,169126.797246942,0.0,1.0
2008-06-30,23.45,23.77,23.45,23.77,1800,20.4375063932247,20.7163977384628,20.4375063932247,20.7163977384628,2065.32045484733,0.0,1.0
2008-07-01,23.53,23.53,23.01,23.17,55100,20.5072292295342,20.5072292295342,20.0540307935224,20.1934764661414,63221.7539233821,0.0,1.0
2008-07-02,22.71,22.88,22.71,22.88,2300,19.7925701573618,19.9407311845195,19.7925701573618,19.9407311845195,2639.0205811938,0.0,1.0
2008-07-03,22.74,22.876,22.73,22.73,2100,19.8187162209778,19.937245042704,19.8100008664391,19.8100008664391,2409.54053065522,0.0,1.0
2008-07-07,22.58,23.01,22.37,23.01,123000,19.6792705483588,20.0540307935224,19.4962481030464,20.0540307935224,141130.231081234,0.0,1.0
2008-07-08,23.03,23.03,22.42,22.58,7400,20.0714615025998,20.0714615025998,19.5398248757398,19.6792705483588,8490.76186992789,0.0,1.0
2008-07-09,22.77,23.2224,22.75,23.1,11200,19.8448622845939,20.2391449239242,19.8274315755165,20.1324689843706,12850.8828301611,0.0,1.0
2008-07-10,22.93,22.93,22.49,22.49,1300,19.9843079572129,19.9843079572129,19.6008323575106,19.6008323575106,1491.62032850085,0.0,1.0
2008-07-11,23.0,23.0,22.72,22.95,5100,20.0453154389837,20.0453154389837,19.8012855119005,20.0017386662903,5851.7412887341,0.0,1.0
2008-07-14,22.81,23.0,22.81,22.95,2300,19.8797237027487,20.0453154389837,19.8797237027487,20.0017386662903,2639.0205811938,0.0,1.0
2008-07-15,22.364,22.37,22.08,22.16,2500,19.4910188903231,19.4962481030464,19.2435028214244,19.3132256577339,2868.5006317324,0.0,1.0
2008-07-16,22.75,22.75,22.6901,22.6901,900,19.8274315755165,19.8274315755165,19.7752266018298,19.7752266018298,1032.66022742366,0.0,1.0
2008-07-17,23.002,23.01,22.8849,22.8849,4500,20.0470585098915,20.0540307935224,19.9450017082434,19.9450017082434,5163.30113711831,0.0,1.0
2008-07-18,22.667,22.91,22.59,22.91,2400,19.7550941328454,19.9668772481355,19.6879859028975,19.9668772481355,2753.7606064631,0.0,1.0
2008-07-21,22.59,22.716,22.52,22.68,2300,19.6879859028975,19.797799370085,19.6269784211267,19.7664240937457,2639.02058119381,0.0,1.0
2008-07-22,22.821,22.821,22.38,22.38,16200,19.8893105927412,19.8893105927412,19.504963457585,19.504963457585,18587.8840936259,0.0,1.0
2008-07-23,22.81,23.0,22.79,23.0,8200,19.8797237027487,20.0453154389837,19.8622929936713,20.0453154389837,9408.68207208224,0.0,1.0
2008-07-24,22.17,22.82,22.17,22.82,31900,19.3219410122726,19.8884390572873,19.3219410122726,19.8884390572873,36602.0680609054,0.0,1.0
2008-07-25,22.5201,22.5722,22.43,22.467,1400,19.6270655746721,19.6724725718186,19.5485402302785,19.5807870420716,1606.36035377014,0.0,1.0
2008-07-28,22.22,22.532,22.22,22.5,6800,19.365517784966,19.6374368465731,19.365517784966,19.6095477120493,7802.32171831213,0.0,1.0
2008-07-29,22.59,22.6,22.4299,22.43,6100,19.6879859028975,19.6967012574362,19.5484530767331,19.5485402302785,6999.14154142705,0.0,1.0
2008-07-30,22.79,22.81,22.73,22.8,800,19.8622929936713,19.8797237027487,19.8100008664391,19.87100834821,917.920202154366,0.0,1.0
2008-07-31,22.464,22.72,22.464,22.49,3500,19.57817243571,19.8012855119005,19.57817243571,19.6008323575106,4015.90088442536,0.0,1.0
2008-08-01,22.32,22.46,22.32,22.46,500,19.4526713303529,19.5746862938946,19.4526713303529,19.5746862938946,573.70012634648,0.0,1.0
2008-08-04,22.22,22.2268,22.18,22.2268,1400,19.365517784966,19.3714442260523,19.3306563668113,19.3714442260523,1606.36035377014,0.0,1.0
2008-08-05,22.43,22.49,22.26,22.3,5700,19.5485402302785,19.6008323575106,19.4003792031208,19.4352406212755,6540.18144034986,0.0,1.0
2008-08-06,22.5,22.5,22.296,22.296,2100,19.6095477120493,19.6095477120493,19.4317544794601,19.4317544794601,2409.54053065521,0.0,1.0
2008-08-07,22.09,22.3156,22.09,22.27,4100,19.2522181759631,19.4488365743559,19.2522181759631,19.4090945576595,4704.34103604112,0.0,1.0
2008-08-08,22.5,22.52,22.204,22.204,1500,19.6095477120493,19.6269784211267,19.3515732177041,19.3515732177041,1721.10037903944,0.0,1.0
2008-08-11,22.66,22.66,22.2,22.2,1700,19.7489933846683,19.7489933846683,19.3480870758886,19.3480870758886,1950.58042957803,0.0,1.0
2008-08-12,22.5599,22.6,22.51,22.51,9300,19.6617526857361,19.6967012574362,19.618263066588,19.618263066588,10670.8223500445,0.0,1.0
2008-08-13,22.65,22.744,22.43,22.4656,1600,19.7402780301296,19.8222023627933,19.5485402302785,19.5795668924362,1835.84040430874,0.0,1.0
2008-08-14,22.79,22.8304,22.7899,22.8304,1200,19.8622929936713,19.8975030260076,19.8622058401259,19.8975030260076,1376.88030323155,0.0,1.0
2008-08-15,22.925,23.28,22.8496,23.28,4100,19.9799502799436,20.289345366067,19.9142365067219,20.289345366067,4704.34103604112,0.0,1.0
2008-08-18,22.6332,23.28,22.6332,23.28,900,19.7256362345046,20.289345366067,19.7256362345046,20.289345366067,1032.66022742366,0.0,1.0
2008-08-19,22.44,22.558,22.44,22.558,1600,19.5572555848172,19.6600967683737,19.5572555848172,19.6600967683737,1835.84040430873,0.0,1.0
2008-08-20,22.5,22.5,22.5,22.5,200,19.6095477120493,19.6095477120493,19.6095477120493,19.6095477120493,229.480050538592,0.0,1.0
2008-08-21,22.628,22.628,22.55,22.55,2300,19.7211042501445,19.7211042501445,19.6531244847428,19.6531244847428,2639.02058119381,0.0,1.0
2008-08-22,22.82,22.83,22.72,22.72,9100,19.8884390572873,19.897154411826,19.8012855119005,19.8012855119005,10441.3422995059,0.0,1.0
2008-08-25,22.511,22.88,22.511,22.66,700,19.6191346020419,19.9407311845195,19.6191346020419,19.7489933846683,803.180176885069,0.0,1.0
2008-08-26,22.41,22.5299,22.41,22.5299,800,19.5311095212011,19.63560662212,19.5311095212011,19.63560662212,917.920202154367,0.0,1.0
2008-08-27,22.6204,22.69,22.5,22.5,600,19.7144805806951,19.7751394482844,19.6095477120493,19.6095477120493,688.440151615776,0.0,1.0
2008-08-28,22.9,22.9,22.7701,22.7701,400,19.9581618935969,19.9581618935969,19.8449494381393,19.8449494381393,458.960101077182,0.0,1.0
2008-08-29,22.886,22.886,22.75,22.83,1400,19.9459603972427,19.9459603972427,19.8274315755165,19.897154411826,1606.36035377014,0.0,1.0
2008-09-02,22.52,22.9,22.52,22.9,6000,19.6269784211267,19.9581618935969,19.6269784211267,19.9581618935969,6884.40151615774,0.0,1.0
2008-09-03,22.23,22.27,22.19,22.25,8700,19.3742331395047,19.4090945576595,19.33937172135,19.3916638485821,9982.38219842875,0.0,1.0
2008-09-04,21.7,22.0,21.648,22.0,2700,18.9123193489542,19.1737799851149,18.866999505353,19.1737799851149,3097.98068227099,0.0,1.0
2008-09-05,21.6316,21.64,20.97,21.22,10000,18.8527063239096,18.8600272217221,18.27609846763,18.4939823310972,11474.0025269296,0.0,1.0
2008-09-08,21.61,22.49,21.61,22.46,26200,18.833881158106,19.6008323575106,18.833881158106,19.5746862938946,30061.8866205555,0.0,1.0
2008-09-09,20.998,21.33,20.94,21.234,2600,18.3005014603383,18.5898512310227,18.2499524040139,18.5061838274513,2983.24065700169,0.0,1.0
2008-09-10,20.95,20.95,20.8,20.8,1100,18.2586677585526,18.2586677585526,18.1279374404723,18.1279374404723,1262.14027796225,0.0,1.0
2008-09-11,21.23,21.28,20.904,20.904,17500,18.5026976856359,18.5462744583293,18.2185771276746,18.2185771276746,20079.5044221267,0.0,1.0
2008-09-12,21.46,21.46,21.22,21.44,600,18.7031508400257,18.7031508400257,18.4939823310972,18.6857201309483,688.440151615775,0.0,1.0
2008-09-15,20.753,21.1,20.14,20.15,5000,18.0869752741404,18.3893980766329,17.5527240409188,17.5614393954575,5737.0012634648,0.0,1.0
2008-09-16,20.73,20.73,19.91,19.91,5100,18.0669299587014,18.0669299587014,17.352270886529,17.352270886529,5851.7412887341,0.0,1.0
2008-09-17,19.91,20.86,19.78,20.86,32200,17.352270886529,18.1802295677044,17.238971277526,18.1802295677044,36946.2881367132,0.0,1.0
2008-09-18,19.82,20.17,19.75,19.75,4800,17.2738326956808,17.5788701045349,17.2128252139099,17.2128252139099,5507.52121292619,0.0,1.0
2008-09-19,21.29,21.6,21.2,21.6,1600,18.554989812868,18.8251658035673,18.4765516220198,18.8251658035673,1835.84040430873,0.0,1.0
2008-09-22,20.59,21.5,20.59,21.5,3000,17.9449149951598,18.7380122581805,17.9449149951598,18.7380122581805,3442.20075807887,0.0,1.0
2008-09-23,20.34,20.42,20.34,20.36,800,17.7270311316926,17.7967539680021,17.7270311316926,17.74446184077,917.920202154365,0.0,1.0
2008-09-24,20.32,20.38,20.32,20.38,400,17.7096004226152,17.7618925498473,17.7096004226152,17.7618925498473,458.960101077183,0.0,1.0
2008-09-25,20.4875,20.5,19.88,19.88,2800,17.8555826111382,17.8664768043116,17.3261248229129,17.3261248229129,3212.72070754029,0.0,1.0
2008-09-26,20.0,20.0,19.92,19.92,600,17.4307090773772,17.4307090773772,17.3609862410677,17.3609862410677,688.440151615774,0.0,1.0
2008-09-29,18.2001,19.35,18.2001,19.35,54200,15.8620324139586,16.8642110323624,15.8620324139586,16.8642110323624,62189.0936959584,0.0,1.0
2008-09-30,19.15,19.15,18.11,18.11,14900,16.6899039415886,16.6899039415886,15.783507069565,15.783507069565,17096.2637651251,0.0,1.0
2008-10-01,18.944,19.14,18.87,19.08,5400,16.5103676380916,16.6811885870499,16.4458740145054,16.6288964598178,6195.96136454199,0.0,1.0
2008-10-02,17.66,18.9399,17.66,18.49,16800,15.391316115324,16.5067943427308,15.391316115324,16.1146905420352,19276.3242452417,0.0,1.0
2008-10-03,17.71,18.523,17.71,18.4084,4500,15.4348928880175,16.1434512120129,15.4348928880175,16.0435732489995,5163.30113711831,0.0,1.0
2008-10-06,16.7,17.5,16.209,17.03,5700,14.5546420796099,15.251870442705,14.1267181717603,14.8422487793867,6540.18144034988,0.0,1.0
2008-10-07,15.95,16.99,15.95,16.99,5800,13.9009904892083,14.8073873612319,13.9009904892083,14.8073873612319,6654.92146561915,0.0,1.0
2008-10-08,15.99,16.36,15.46,16.15,7100,13.935851907363,14.2583200252945,13.4739381168125,14.0752975799821,8146.54179412003,0.0,1.0
2008-10-09,15.17,15.88,15.16,15.805,3900,13.2211928351906,13.8399830074375,13.2124774806519,13.7746178483973,4474.86098550253,0.0,1.0
2008-10-10,14.37,15.01,13.504,14.15,11400,12.5239644720955,13.0817471625716,11.7692147690451,12.3322266722443,13080.3628806997,0.0,1.0
2008-10-13,16.44,16.44,15.0,15.0,4100,14.328042861604,14.328042861604,13.0730318080329,13.0730318080329,4704.34103604114,0.0,1.0
2008-10-14,16.36,17.0401,16.33,17.0401,2500,14.2583200252945,14.8510512874707,14.2321739616785,14.8510512874707,2868.5006317324,0.0,1.0
2008-10-15,14.762,15.65,14.762,15.58,3200,12.8656063700121,13.6395298530476,12.8656063700121,13.5785223712768,3671.68080861746,0.0,1.0
2008-10-16,14.54,14.879,14.04,14.8,11200,12.6721254992532,12.9675760181147,12.2363577723188,12.8987247172591,12850.8828301611,0.0,1.0
2008-10-17,15.51,15.72,15.1,15.1,310500,13.517514889506,13.7005373348185,13.1601853534198,13.1601853534198,356267.778461163,0.0,1.0
2008-10-20,15.5804,15.66,15.3,15.36,21000,13.5788709854584,13.6482452075863,13.3344924441935,13.3867845714257,24095.405306552,0.0,1.0
2008-10-21,15.4504,15.4504,15.4504,15.4504,800,13.4655713764554,13.4655713764554,13.4655713764554,13.4655713764554,917.920202154367,0.0,1.0
2008-10-22,14.44,14.75,14.44,14.73,28000,12.5849719538663,12.8551479445657,12.5849719538663,12.8377172354883,32127.2070754029,0.0,1.0
2008-10-23,14.06,14.06,13.6001,13.935,3200,12.2537884813961,12.2537884813961,11.8529693261619,12.1448465496625,3671.68080861748,0.0,1.0
2008-10-24,13.6408,13.7501,12.4801,12.4801,4100,11.8884408191343,11.9836996442422,10.8768496178287,10.8768496178287,4704.34103604114,0.0,1.0
2008-10-27,13.12,13.8099,13.12,13.15,4300,11.4345451547594,12.0358174643835,11.4345451547594,11.4606912183755,4933.82108657973,0.0,1.0
2008-10-28,14.1,14.1,13.09,13.16,3700,12.2886498995509,12.2886498995509,11.4083990911434,11.4694065729142,4245.38093496395,0.0,1.0
2008-10-29,14.3201,14.3901,14.16,14.16,20200,12.4804748529474,12.5414823347183,12.340942026783,12.340942026783,23177.4851043978,0.0,1.0
2008-10-30,14.77,14.83,14.17,14.17,2900,12.872578653643,12.9248707808752,12.3496573813217,12.3496573813217,3327.46073280959,0.0,1.0
2008-10-31,15.2,15.3001,14.9,14.9,11400,13.2473388988066,13.3345795977389,12.985878262646,12.985878262646,13080.3628806998,0.0,1.0
2008-11-03,15.1,15.2899,15.1,15.2899,1400,13.1601853534198,13.3256899361095,13.1601853534198,13.3256899361095,1606.36035377014,0.0,1.0
2008-11-04,15.82,15.868,15.51,15.5136,8600,13.7876908802053,13.829524581991,13.517514889506,13.5206524171399,9867.64217315947,0.0,1.0
2008-11-05,15.316,15.895,15.316,15.895,2000,13.3484370114554,13.8530560392455,13.3484370114554,13.8530560392455,2294.80050538592,0.0,1.0
2008-11-06,14.18,14.27,14.179,14.25,18400,12.3583727358604,12.4368109267086,12.3575012004065,12.4193802176312,21112.1646495505,0.0,1.0
2008-11-07,14.5199,14.6264,14.34,14.38,6600,12.6546076366304,12.7474261624675,12.4978184084794,12.5326798266342,7572.84166777354,0.0,1.0
2008-11-10,14.1304,15.5699,14.1304,14.68,8700,12.3151445773485,13.5697198631927,12.3151445773485,12.7941404627948,9982.38219842875,0.0,1.0
2008-11-11,13.9401,13.944,13.8199,13.944,900,12.1492913804773,12.1526903687474,12.0445328189222,12.1526903687474,1032.66022742366,0.0,1.0
2008-11-12,13.33,13.51,13.33,13.51,12100,11.6175676000719,11.7744439817683,11.6175676000719,11.7744439817683,13883.5430575848,0.0,1.0
2008-11-13,13.5,13.5,12.53,13.01,30900,11.7657286272296,11.7657286272296,10.9203392369768,11.3386762548338,35454.6678082124,0.0,1.0
2008-11-14,13.55,13.55,13.55,13.55,100,11.809305399923,11.809305399923,11.809305399923,11.809305399923,114.740025269296,0.0,1.0
2008-11-17,13.2403,13.51,13.06,13.39,9600,11.5393908698598,11.7744439817683,11.3822530275273,11.669859727304,11015.0424258524,0.0,1.0
2008-11-18,13.0,13.1001,13.0,13.1001,2400,11.3299609002952,11.4172015992274,11.3299609002952,11.4172015992274,2753.76060646309,0.0,1.0
2008-11-19,12.41,12.69,12.39,12.69,1900,10.8157549825125,11.0597849095958,10.7983242734352,11.0597849095958,2180.06048011663,0.0,1.0
2008-11-20,11.29,12.09,11.29,11.91,9900,9.83963527417941,10.5368636372745,9.83963527417941,10.3799872555781,11359.2625016603,0.0,1.0
2008-11-21,11.9999,11.9999,11.09,11.42,14200,10.4583382928809,10.4583382928809,9.66532818340564,9.95293488318236,16293.08358824,0.0,1.0
2008-11-24,12.82,12.82,11.65,11.72,5400,11.1730845185988,11.1730845185988,10.1533880375722,10.214395519343,6195.96136454195,0.0,1.0
2008-11-25,12.96,12.96,12.67,12.83,10200,11.2950994821404,11.2950994821404,11.0423542005184,11.1817998731375,11703.4825774682,0.0,1.0
2008-11-26,13.16,13.1601,12.9,12.91,1500,11.4694065729142,11.4694937264596,11.2428073549083,11.251522709447,1721.10037903943,0.0,1.0
2008-11-28,13.6,13.6,13.49,13.5,13000,11.8528821726165,11.8528821726165,11.7570132726909,11.7657286272296,14916.2032850084,0.0,1.0
2008-12-01,12.935,13.27,12.92,13.27,1000,11.2733110957937,11.5652754728397,11.2602380639856,11.5652754728397,1147.40025269296,0.0,1.0
2008-12-02,12.72,12.72,12.6,12.6,3000,11.0859309732119,11.0859309732119,10.9813467187476,10.9813467187476,3442.20075807887,0.0,1.0
2008-12-03,13.1,13.1,13.0904,13.1,1300,11.417114445682,11.417114445682,11.4087477053249,11.417114445682,1491.62032850085,0.0,1.0
2008-12-04,12.76,13.29,12.76,13.09,3700,11.1207923913666,11.5827061819171,11.1207923913666,11.4083990911434,4245.38093496396,0.0,1.0
2008-12-05,12.78,12.78,12.5,12.74,31400,11.138223100444,11.138223100444,10.8941931733607,11.1033616822893,36028.3679345589,0.0,1.0
2008-12-08,13.75,13.79,12.69,12.69,1800,11.9836124906968,12.0184739088516,11.0597849095958,11.0597849095958,2065.32045484732,0.0,1.0
2008-12-09,13.8201,14.24,12.91,14.24,3000,12.044707126013,12.4106648630925,11.251522709447,12.4106648630925,3442.20075807888,0.0,1.0
2008-12-10,13.704,13.74,13.59,13.62,3500,11.9435218598188,11.9748971361581,11.8441668180778,11.8703128816938,4015.90088442536,0.0,1.0
2008-12-11,13.76,13.77,13.76,13.76,1400,11.9923278452355,12.0010431997742,11.9923278452355,11.9923278452355,1606.36035377014,0.0,1.0
2008-12-12,13.28,13.3601,13.27,13.27,10200,11.5739908273784,11.6438008172333,11.5652754728397,11.5652754728397,11703.4825774682,0.0,1.0
2008-12-15,13.17,13.23,13.17,13.23,700,11.4781219274529,11.530414054685,11.4781219274529,11.530414054685,803.180176885068,0.0,1.0
2008-12-16,13.73,13.7301,13.31,13.46,6000,11.9661817816194,11.9662689351648,11.6001368909945,11.7308672090748,6884.40151615776,0.0,1.0
2008-12-17,13.77,13.85,13.77,13.85,900,12.0010431997742,12.0707660360837,12.0010431997742,12.0707660360837,1032.66022742366,0.0,1.0
2008-12-18,13.87,14.07,13.87,14.07,1300,12.0881967451611,12.2625038359348,12.0881967451611,12.2625038359348,1491.62032850084,0.0,1.0
2008-12-19,13.9201,14.11,13.9,14.11,1900,12.1318606713999,12.2973652540896,12.1143428087771,12.2973652540896,2180.06048011662,0.0,1.0
2008-12-22,13.668,13.8,13.53,13.8,1400,11.9121465834796,12.0271892633902,11.7918746908457,12.0271892633902,1606.36035377014,0.0,1.0
2008-12-23,13.49,13.68,13.49,13.49,9900,11.8655194366976,12.0326394287637,11.8655194366976,11.8655194366976,11255.3858861799,0.1245,1.0
2008-12-24,13.41,13.44,13.36,13.44,3100,11.7951531242487,11.821540491417,11.7511741789681,11.821540491417,3524.41376233917,0.0,1.0
2008-12-26,13.4045,13.4455,13.26,13.26,600,11.7903154402678,11.8263781753979,11.663216288407,11.663216288407,682.144599162423,0.0,1.0
2008-12-29,13.41,13.4101,13.35,13.35,1600,11.7951531242487,11.7952410821392,11.742378389912,11.742378389912,1819.05226443312,0.0,1.0
2008-12-30,13.5954,13.5954,13.55,13.55,1500,11.958227053349,11.958227053349,11.9182941710343,11.9182941710343,1705.36149790606,0.0,1.0
2008-12-31,14.14,14.14,13.77,13.82,2900,12.437245725345,12.437245725345,12.1118015302688,12.1557804755493,3297.03222928504,0.0,1.0
2009-01-02,14.43,14.43,14.108,14.13,800,12.6923236079723,12.6923236079723,12.4090992003654,12.4284499362889,909.526132216562,0.0,1.0
2009-01-05,14.69,14.69,14.59,14.59,400,12.9210141234312,12.9210141234312,12.8330562328701,12.8330562328701,454.763066108283,0.0,1.0
2009-01-06,14.89,14.91,14.71,14.7301,55200,13.0969299045535,13.1145214826657,12.9386057015435,12.9562852375462,62757.3031229429,0.0,1.0
2009-01-07,14.4704,14.66,14.4144,14.6,4800,12.727858595759,12.8946267562629,12.6786021770447,12.8418520219262,5457.15679329937,0.0,1.0
2009-01-08,14.53,14.53,14.29,14.29,1800,12.7802814985334,12.7802814985334,12.5691825611867,12.5691825611867,2046.43379748727,0.0,1.0
2009-01-09,14.38,14.38,14.38,14.38,100,12.6483446626917,12.6483446626917,12.6483446626917,12.6483446626917,113.69076652707,0.0,1.0
2009-01-12,13.88,14.0355,13.87,14.0355,800,12.208555209886,12.3453297297086,12.1997594208299,12.3453297297086,909.526132216564,0.0,1.0
2009-01-13,13.89,13.89,13.73,13.73,1700,12.2173509989421,12.2173509989421,12.0766183740443,12.0766183740443,1932.7430309602,0.0,1.0
2009-01-14,13.89,13.89,13.89,13.89,0,12.2173509989421,12.2173509989421,12.2173509989421,12.2173509989421,0,0.0,1.0
2009-01-15,13.25,13.45,13.0,13.45,8700,11.6544204993508,11.8303362804731,11.434525772948,11.8303362804731,9891.09668785516,0.0,1.0
2009-01-16,13.28,13.51,13.14,13.42,3600,11.6808078665192,11.8831110148098,11.5576668197336,11.8039489133048,4092.86759497453,0.0,1.0
2009-01-20,12.7901,13.31,12.79,13.31,1300,11.2499021606602,11.7071952336875,11.2498142027696,11.7071952336875,1477.97996485191,0.0,1.0
2009-01-21,13.19,13.19,12.8644,13.026,1400,11.6016457650142,11.6016457650142,11.3152548733471,11.4573948244939,1591.67073137898,0.0,1.0
2009-01-22,12.9436,13.06,12.83,13.06,1900,11.3849175226715,11.4873005072847,11.2849973589941,11.4873005072847,2160.12456401434,0.0,1.0
2009-01-23,12.74,12.74,12.74,12.74,100,11.205835257489,11.205835257489,11.205835257489,11.205835257489,113.690766527071,0.0,1.0
2009-01-26,13.0872,13.3101,13.01,13.3101,2200,11.5112250535173,11.7072831915781,11.4433215620041,11.7072831915781,2501.19686359555,0.0,1.0
2009-01-27,13.2799,13.28,13.21,13.2101,2500,11.6807199086286,11.6808078665192,11.6192373431264,11.6193253010169,2842.26916317677,0.0,1.0
2009-01-28,13.632,13.632,13.6,13.6,1100,11.9904196412944,11.9904196412944,11.9622731163148,11.9622731163148,1250.59843179777,0.0,1.0
2009-01-29,13.35,13.35,13.35,13.35,300,11.742378389912,11.742378389912,11.742378389912,11.742378389912,341.072299581211,0.0,1.0
2009-01-30,13.0636,13.21,13.0636,13.21,2400,11.4904669913449,11.6192373431264,11.4904669913449,11.6192373431264,2728.57839664969,0.0,1.0
2009-02-02,13.0,13.0,13.0,13.0,400,11.434525772948,11.434525772948,11.434525772948,11.434525772948,454.763066108282,0.0,1.0
2009-02-03,13.0,13.0,13.0,13.0,0,11.434525772948,11.434525772948,11.434525772948,11.434525772948,0,0.0,1.0
2009-02-04,13.39,13.39,13.39,13.39,100,11.7775615461364,11.7775615461364,11.7775615461364,11.7775615461364,113.690766527071,0.0,1.0
2009-02-05,13.62,13.62,13.26,13.29,4400,11.979864694427,11.979864694427,11.663216288407,11.6896036555753,5002.39372719112,0.0,1.0
2009-02-06,13.84,13.84,13.75,13.7501,800,12.1733720536616,12.1733720536616,12.0942099521565,12.0942979100471,909.52613221656,0.0,1.0
2009-02-09,13.91,13.91,13.81,13.81,900,12.2349425770544,12.2349425770544,12.1469846864932,12.1469846864932,1023.21689874363,0.0,1.0
2009-02-10,13.4201,13.77,13.42,13.77,1600,11.8040368711953,12.1118015302688,11.8039489133048,12.1118015302688,1819.05226443313,0.0,1.0
2009-02-11,13.5101,13.5101,13.45,13.46,1800,11.8831989727004,11.8831989727004,11.8303362804731,11.8391320695292,2046.43379748726,0.0,1.0
2009-02-12,13.51,13.51,13.51,13.51,0,11.8831110148098,11.8831110148098,11.8831110148098,11.8831110148098,0,0.0,1.0
2009-02-13,13.69,13.69,13.69,13.69,100,12.0414352178198,12.0414352178198,12.0414352178198,12.0414352178198,113.690766527071,0.0,1.0
2009-02-17,13.05,13.1752,13.05,13.09,1400,11.4785047182286,11.5886279972111,11.4785047182286,11.513687874453,1591.67073137898,0.0,1.0
2009-02-18,12.93,13.0501,12.93,13.05,2300,11.3729552495552,11.4785926761191,11.3729552495552,11.4785047182286,2614.88763012262,0.0,1.0
2009-02-19,13.0001,13.0201,13.0,13.02,2500,11.4346137308386,11.4522053089508,11.434525772948,11.4521173510602,2842.26916317675,0.0,1.0
2009-02-20,12.883,12.883,12.61,12.7,1500,11.3316150409915,11.3316150409915,11.0914899997596,11.1706521012646,1705.36149790605,0.0,1.0
2009-02-23,12.5738,12.89,12.53,12.82,4900,11.0596492433764,11.3377720933307,11.0211236873106,11.2762015699379,5570.84755982646,0.0,1.0
2009-02-24,12.87,12.8701,12.45,12.45,3100,11.3201805152185,11.3202684731091,10.9507573748617,10.9507573748617,3524.41376233919,0.0,1.0
2009-02-25,12.6001,12.67,12.56,12.67,2600,11.082782168594,11.1442647340962,11.047511054479,11.1442647340962,2955.95992970383,0.0,1.0
2009-02-26,12.5801,12.5801,12.58,12.58,600,11.0651905904818,11.0651905904818,11.0651026325912,11.0651026325912,682.144599162421,0.0,1.0
2009-02-27,12.52,12.52,12.47,12.47,600,11.0123278982545,11.0123278982545,10.968348952974,10.968348952974,682.144599162424,0.0,1.0
2009-03-02,11.7501,12.13,11.75,12.13,3500,10.3351400988243,10.6692921250661,10.3350521409338,10.6692921250661,3979.17682844747,0.0,1.0
2009-03-03,11.7001,11.853,11.7,11.83,3400,10.2911611535438,10.4256487682117,10.2910731956532,10.4054184533827,3865.48606192038,0.0,1.0
2009-03-04,11.9901,11.9901,11.91,11.93,2100,10.5462390361711,10.5462390361711,10.4757847658316,10.4933763439438,2387.50609706847,0.0,1.0
2009-03-05,11.85,11.85,11.82,11.82,300,10.4230100314949,10.4230100314949,10.3966226643266,10.3966226643266,341.072299581211,0.0,1.0
2009-03-06,11.36,11.58,11.31,11.58,1300,9.99201636774532,10.1855237269798,9.94803742246475,10.1855237269798,1477.97996485192,0.0,1.0
2009-03-09,11.396,11.58,11.38,11.47,191200,10.0236812083473,10.1855237269798,10.0096079458575,10.0887700473626,217376.745599759,0.0,1.0
2009-03-10,11.82,11.9301,11.79,11.79,2300,10.3966226643266,10.4934643018344,10.3702352971582,10.3702352971582,2614.88763012261,0.0,1.0
2009-03-11,11.82,11.82,11.82,11.82,0,10.3966226643266,10.3966226643266,10.3966226643266,10.3966226643266,0,0.0,1.0
2009-03-12,12.45,12.45,11.96,11.96,500,10.9507573748617,10.9507573748617,10.5197637111122,10.5197637111122,568.453832635354,0.0,1.0
2009-03-13,12.63,12.64,12.54,12.54,2600,11.1090815778718,11.1178773669279,11.0299194763668,11.0299194763668,2955.95992970383,0.0,1.0
2009-03-16,12.77,12.77,12.77,12.77,100,11.2322226246574,11.2322226246574,11.2322226246574,11.2322226246574,113.69076652707,0.0,1.0
2009-03-17,12.92,12.92,12.6499,12.6499,1300,11.3641594604991,11.3641594604991,11.1265851980934,11.1265851980934,1477.97996485191,0.0,1.0
2009-03-18,12.92,12.92,12.92,12.92,0,11.3641594604991,11.3641594604991,11.3641594604991,11.3641594604991,0,0.0,1.0
2009-03-19,13.14,13.14,13.13,13.13,900,11.5576668197336,11.5576668197336,11.5488710306775,11.5488710306775,1023.21689874363,0.0,1.0
2009-03-20,13.03,13.03,13.03,13.03,300,11.4609131401163,11.4609131401163,11.4609131401163,11.4609131401163,341.072299581212,0.0,1.0
2009-03-23,13.5976,13.5976,13.4004,13.4004,300,11.9601621269414,11.9601621269414,11.7867091667548,11.7867091667548,341.07229958121,0.0,1.0
2009-03-24,13.48,13.48,13.48,13.48,900,11.8567236476415,11.8567236476415,11.8567236476415,11.8567236476415,1023.21689874363,0.0,1.0
2009-03-25,13.51,13.6,12.89,12.89,1200,11.8831110148098,11.9622731163148,11.3377720933307,11.3377720933307,1364.28919832485,0.0,1.0
2009-03-26,13.8266,13.8891,13.82,13.83,1500,12.1615856963264,12.2165593779271,12.1557804755493,12.1645762646054,1705.36149790605,0.0,1.0
2009-03-27,13.83,13.83,13.83,13.83,200,12.1645762646054,12.1645762646054,12.1645762646054,12.1645762646054,227.381533054142,0.0,1.0
2009-03-30,13.294,13.294,13.25,13.25,2200,11.6931219711977,11.6931219711977,11.6544204993508,11.6544204993508,2501.19686359556,0.0,1.0
2009-03-31,13.445,13.5036,13.39,13.39,1900,11.8259383859451,11.8774817098139,11.7775615461364,11.7775615461364,2160.12456401433,0.0,1.0
2009-04-01,13.4496,13.4496,13.22,13.24,500,11.8299844489109,11.8299844489109,11.6280331321825,11.6456247102947,568.453832635351,0.0,1.0
2009-04-02,13.9101,13.9101,13.91,13.91,200,12.2350305349449,12.2350305349449,12.2349425770544,12.2349425770544,227.381533054141,0.0,1.0
2009-04-03,13.8601,13.88,13.86,13.88,5700,12.1910515896643,12.208555209886,12.1909636317738,12.208555209886,6480.37369204304,0.0,1.0
2009-04-06,13.86,13.86,13.86,13.86,0,12.1909636317738,12.1909636317738,12.1909636317738,12.1909636317738,0,0.0,1.0
2009-04-07,13.8801,13.8801,13.88,13.88,900,12.2086431677766,12.2086431677766,12.208555209886,12.208555209886,1023.21689874363,0.0,1.0
2009-04-08,13.88,13.88,13.88,13.88,0,12.208555209886,12.208555209886,12.208555209886,12.208555209886,0,0.0,1.0
2009-04-09,14.19,14.19,14.15,14.15,2800,12.4812246706255,12.4812246706255,12.4460415144011,12.4460415144011,3183.34146275798,0.0,1.0
2009-04-13,14.2801,14.2801,14.16,14.2,1800,12.5604747300211,12.5604747300211,12.4548373034572,12.4900204596817,2046.43379748727,0.0,1.0
2009-04-14,14.24,14.24,14.24,14.24,400,12.5252036159061,12.5252036159061,12.5252036159061,12.5252036159061,454.763066108282,0.0,1.0
2009-04-15,14.05,14.09,14.05,14.09,1600,12.3580836238399,12.3932667800644,12.3580836238399,12.3932667800644,1819.05226443313,0.0,1.0
2009-04-16,14.35,14.35,14.3,14.3,2100,12.6219572955234,12.6219572955234,12.5779783502428,12.5779783502428,2387.50609706847,0.0,1.0
2009-04-17,14.35,14.35,14.35,14.35,0,12.6219572955234,12.6219572955234,12.6219572955234,12.6219572955234,0,0.0,1.0
2009-04-20,14.1001,14.1387,14.1,14.1387,600,12.4021505270111,12.4361022727677,12.4020625691205,12.4361022727677,682.144599162421,0.0,1.0
2009-04-21,13.55,13.81,13.55,13.81,1100,11.9182941710343,12.1469846864932,11.9182941710343,12.1469846864932,1250.59843179777,0.0,1.0
2009-04-22,14.3,14.4606,14.18,14.18,2200,12.5779783502428,12.719238722484,12.4724288815694,12.4724288815694,2501.19686359555,0.0,1.0
2009-04-23,14.07,14.19,14.06,14.19,500,12.3756752019522,12.4812246706255,12.3668794128961,12.4812246706255,568.453832635351,0.0,1.0
2009-04-24,14.5,14.53,14.18,14.18,700,12.7538941313651,12.7802814985334,12.4724288815694,12.4724288815694,795.835365689491,0.0,1.0
2009-04-27,14.4052,14.69,14.4,14.69,3100,12.6705100511131,12.9210141234312,12.6659362408039,12.9210141234312,3524.41376233919,0.0,1.0
2009-04-28,14.51,14.5201,13.77,13.77,3900,12.7626899204212,12.7715736673679,12.1118015302688,12.1118015302688,4433.93989455574,0.0,1.0
2009-04-29,14.8401,14.8401,14.69,14.69,1700,13.0530389171635,13.0530389171635,12.9210141234312,12.9210141234312,1932.7430309602,0.0,1.0
2009-04-30,15.1634,15.36,15.1634,15.36,1100,13.3374067773477,13.5103319901909,13.3374067773477,13.5103319901909,1250.59843179777,0.0,1.0
2009-05-01,15.0101,15.0588,14.88,14.97,5700,13.2025673311174,13.2454028238207,13.0881341154974,13.1672962170024,6480.37369204303,0.0,1.0
2009-05-04,15.59,15.59,15.04,15.04,2500,13.7126351384815,13.7126351384815,13.2288667403952,13.2288667403952,2842.26916317676,0.0,1.0
2009-05-05,15.5701,15.73,15.57,15.73,5400,13.6951315182598,13.8357761852671,13.6950435603692,13.8357761852671,6139.30139246181,0.0,1.0
2009-05-06,15.7452,15.83,14.95,14.95,1300,13.8491457846324,13.9237340758282,13.1497046388902,13.1497046388902,1477.97996485191,0.0,1.0
2009-05-07,15.81,15.9,15.81,15.9,1400,13.906142497716,13.985304599221,13.906142497716,13.985304599221,1591.67073137898,0.0,1.0
2009-05-08,16.0899,16.0899,16.0899,16.0899,200,14.1523366333966,14.1523366333966,14.1523366333966,14.1523366333966,227.381533054141,0.0,1.0
2009-05-11,16.09,16.09,16.09,16.09,0,14.1524245912872,14.1524245912872,14.1524245912872,14.1524245912872,0,0.0,1.0
2009-05-12,15.7866,15.7866,15.7866,15.7866,200,13.8855603513247,13.8855603513247,13.8855603513247,13.8855603513247,227.38153305414,0.0,1.0
2009-05-13,15.276,15.31,15.276,15.31,1000,13.4364473621195,13.4663530449103,13.4364473621195,13.4663530449103,1136.9076652707,0.0,1.0
2009-05-14,15.45,15.45,15.42,15.42,500,13.5894940916959,13.5894940916959,13.5631067245275,13.5631067245275,568.453832635352,0.0,1.0
2009-05-15,15.37,15.44,15.37,15.44,800,13.519127779247,13.5806983026398,13.519127779247,13.5806983026398,909.526132216562,0.0,1.0
2009-05-18,15.37,15.37,15.37,15.37,0,13.519127779247,13.519127779247,13.519127779247,13.519127779247,0,0.0,1.0
2009-05-19,15.79,15.86,15.6884,15.6884,1700,13.8885509196038,13.9501214429965,13.7991857027936,13.7991857027936,1932.74303096019,0.0,1.0
2009-05-20,16.0,16.0,16.0,16.0,500,14.0732624897821,14.0732624897821,14.0732624897821,14.0732624897821,568.453832635354,0.0,1.0
2009-05-21,15.4901,15.4901,15.48,15.48,2100,13.6247652058109,13.6247652058109,13.6158814588642,13.6158814588642,2387.50609706848,0.0,1.0
2009-05-22,15.66,15.6716,15.57,15.57,3800,13.7742056618743,13.7844087771794,13.6950435603692,13.6950435603692,4320.24912802867,0.0,1.0
2009-05-26,15.75,15.83,15.4,15.44,3400,13.8533677633793,13.9237340758282,13.5455151464153,13.5806983026398,3865.4860619204,0.0,1.0
2009-05-27,15.7,15.7,15.7,15.7,500,13.8093888180987,13.8093888180987,13.8093888180987,13.8093888180987,568.453832635353,0.0,1.0
2009-05-28,15.6016,15.6016,15.6016,15.6016,200,13.7228382537866,13.7228382537866,13.7228382537866,13.7228382537866,227.38153305414,0.0,1.0
2009-05-29,16.0,16.0,15.9,15.9,14300,14.0732624897821,14.0732624897821,13.985304599221,13.985304599221,16257.7796133711,0.0,1.0
2009-06-01,16.4201,16.6,16.3,16.45,75400,14.4427735880295,14.601009833149,14.3371361614656,14.4690729973073,85722.837961411,0.0,1.0
2009-06-02,16.4434,16.4434,16.3778,16.3778,600,14.4632677765302,14.4632677765302,14.4055674003221,14.4055674003221,682.144599162424,0.0,1.0
2009-06-03,16.18,16.18,16.18,16.18,200,14.2315866927922,14.2315866927922,14.2315866927922,14.2315866927922,227.381533054141,0.0,1.0
2009-06-04,16.33,16.33,16.28,16.3,2400,14.3635235286339,14.3635235286339,14.3195445833533,14.3371361614656,2728.57839664969,0.0,1.0
2009-06-05,16.4001,16.456,16.4,16.456,2000,14.4251820099173,14.4743504707409,14.4250940520267,14.4743504707409,2273.8153305414,0.0,1.0
2009-06-08,16.15,16.26,16.1,16.26,1100,14.2051993256239,14.3019530052411,14.1612203803433,14.3019530052411,1250.59843179777,0.0,1.0
2009-06-09,16.3678,16.3678,16.2601,16.33,700,14.396771611266,14.396771611266,14.3020409631317,14.3635235286339,795.835365689494,0.0,1.0
2009-06-10,16.3944,16.3944,16.258,16.3166,2400,14.4201684101553,14.4201684101553,14.3001938474299,14.3517371712987,2728.57839664969,0.0,1.0
2009-06-11,16.38,16.54,16.38,16.44,2900,14.4075024739145,14.5482350988123,14.4075024739145,14.4602772082512,3297.03222928504,0.0,1.0
2009-06-12,16.29,16.35,16.25,16.35,900,14.3283403724094,14.3811151067461,14.293157216185,14.3811151067461,1023.21689874364,0.0,1.0
2009-06-15,16.0619,16.17,16.0619,16.17,400,14.1277084240395,14.2227909037361,14.1277084240395,14.2227909037361,454.763066108282,0.0,1.0
2009-06-16,15.92,16.03,15.92,16.03,200,14.0028961773332,14.0996498569505,14.0028961773332,14.0996498569505,227.381533054141,0.0,1.0
2009-06-17,15.726,15.75,15.59,15.75,2200,13.8322578696446,13.8533677633793,13.7126351384815,13.8533677633793,2501.19686359555,0.0,1.0
2009-06-18,15.77,15.77,15.71,15.71,600,13.8709593414915,13.8709593414915,13.8181846071548,13.8181846071548,682.144599162424,0.0,1.0
2009-06-19,15.77,15.77,15.77,15.77,0,13.8709593414915,13.8709593414915,13.8709593414915,13.8709593414915,0,0.0,1.0
2009-06-22,15.46,15.6699,15.46,15.61,2800,13.598289880752,13.7829134930398,13.598289880752,13.7302267165937,3183.34146275797,0.0,1.0
2009-06-23,15.3014,15.3014,15.29,15.29,200,13.5690878610857,13.5690878610857,13.5589784853674,13.5589784853674,225.533214268327,0.1254,1.0
2009-06-24,15.381,15.381,15.37,15.3701,900,13.6396761336452,13.6396761336452,13.6299214728644,13.6300101515988,1014.89946420748,0.0,1.0
2009-06-25,15.32,15.32,15.32,15.32,800,13.5855821056788,13.5855821056788,13.5855821056788,13.5855821056788,902.132857073306,0.0,1.0
2009-06-26,15.32,15.32,15.32,15.32,0,13.5855821056788,13.5855821056788,13.5855821056788,13.5855821056788,0,0.0,1.0
2009-06-29,15.9391,15.9391,15.9391,15.9391,400,14.1345921501713,14.1345921501713,14.1345921501713,14.1345921501713,451.066428536654,0.0,1.0
2009-06-30,15.8301,15.8301,15.83,15.83,1000,14.0379323297066,14.0379323297066,14.0378436509722,14.0378436509722,1127.66607134164,0.0,1.0
2009-07-01,15.98,15.98,15.97,15.97,700,14.1708617525291,14.1708617525291,14.161993879092,14.161993879092,789.366249939148,0.0,1.0
2009-07-02,15.5972,15.5972,15.59,15.59,500,13.8313995573559,13.8313995573559,13.8250146884812,13.8250146884812,563.833035670819,0.0,1.0
2009-07-06,15.35,15.35,15.35,15.35,300,13.6121857259901,13.6121857259901,13.6121857259901,13.6121857259901,338.299821402492,0.0,1.0
2009-07-07,15.44,15.44,15.44,15.44,200,13.6919965869243,13.6919965869243,13.6919965869243,13.6919965869243,225.533214268327,0.0,1.0
2009-07-08,14.97,15.0799,14.97,15.0799,1500,13.2752065353793,13.3726644644533,13.2752065353793,13.3726644644533,1691.49910701246,0.0,1.0
2009-07-09,15.18,15.2,15.1164,15.12,2600,13.461431877559,13.4791676244332,13.4050322024988,13.4082246369362,2931.93178548825,0.0,1.0
2009-07-10,15.11,15.11,15.11,15.11,1000,13.3993567634991,13.3993567634991,13.3993567634991,13.3993567634991,1127.66607134164,0.0,1.0
2009-07-13,15.38,15.38,15.09,15.11,4100,13.6387893463015,13.6387893463015,13.3816210166248,13.3993567634991,4623.43089250072,0.0,1.0
2009-07-14,15.45,15.45,15.3701,15.3701,700,13.7008644603614,13.7008644603614,13.6300101515988,13.6300101515988,789.366249939146,0.0,1.0
2009-07-15,15.57,15.57,15.57,15.57,600,13.8072789416069,13.8072789416069,13.8072789416069,13.8072789416069,676.599642804984,0.0,1.0
2009-07-16,16.18,16.2,15.9,15.9,3500,14.3482192212717,14.3659549681459,14.0999187650321,14.0999187650321,3946.83124969572,0.0,1.0
2009-07-17,16.1899,16.19,16.18,16.19,700,14.3569984159744,14.3570870947088,14.3482192212717,14.3570870947088,789.366249939148,0.0,1.0
2009-07-20,16.39,16.39,16.25,16.3,2500,14.5344445634514,14.5344445634514,14.4102943353316,14.4546337025172,2819.16517835408,0.0,1.0
2009-07-21,16.37,16.5,16.37,16.5,2200,14.5167088165771,14.6319911712598,14.5167088165771,14.6319911712598,2480.8653569516,0.0,1.0
2009-07-22,16.5074,16.5074,16.5074,16.5074,200,14.6385533976032,14.6385533976032,14.6385533976032,14.6385533976032,225.533214268328,0.0,1.0
2009-07-23,16.87,16.87,16.78,16.78,500,14.9601024884335,14.9601024884335,14.8802916274993,14.8802916274993,563.833035670817,0.0,1.0
2009-07-24,16.87,16.87,16.87,16.87,0,14.9601024884335,14.9601024884335,14.9601024884335,14.9601024884335,0,0.0,1.0
2009-07-27,17.2174,17.28,17.16,17.28,9800,15.2681724116393,15.3236852993557,15.2172708181101,15.3236852993557,11051.127499148,0.0,1.0
2009-07-28,17.05,17.25,17.05,17.25,400,15.1197242103017,15.2970816790443,15.1197242103017,15.2970816790443,451.066428536656,0.0,1.0
2009-07-29,17.0674,17.0674,17.02,17.02,1600,15.1351543100823,15.1351543100823,15.0931205899904,15.0931205899904,1804.26571414662,0.0,1.0
2009-07-30,17.36,17.36,17.34,17.34,7100,15.3946282868527,15.3946282868527,15.3768925399784,15.3768925399784,8006.42910652561,0.0,1.0
2009-07-31,17.28,17.28,17.28,17.28,100,15.3236852993557,15.3236852993557,15.3236852993557,15.3236852993557,112.766607134163,0.0,1.0
2009-08-03,17.5974,17.5974,17.4452,17.4452,1000,15.6051516022501,15.6051516022501,15.470182568537,15.470182568537,1127.66607134164,0.0,1.0
2009-08-04,17.55,17.6188,17.54,17.61,2300,15.5631178821581,15.6241288514055,15.554250008721,15.6163251227809,2593.63196408576,0.0,1.0
2009-08-05,17.506,17.506,17.42,17.42,1200,15.5240992390347,15.5240992390347,15.4478355274755,15.4478355274755,1353.19928560997,0.0,1.0
2009-08-06,17.39,17.4174,17.37,17.37,1100,15.4212319071641,15.4455298803818,15.4034961602898,15.4034961602898,1240.4326784758,0.0,1.0
2009-08-07,17.6636,17.7,17.5181,17.5181,1900,15.6638569244039,15.696135983715,15.5348293658937,15.5348293658937,2142.5655355491,0.0,1.0
2009-08-10,17.69,17.69,17.64,17.64,700,15.6872681102779,15.6872681102779,15.6429287430922,15.6429287430922,789.366249939145,0.0,1.0
2009-08-11,17.5605,17.64,17.5605,17.64,600,15.5724291492671,15.6429287430922,15.5724291492671,15.6429287430922,676.599642804981,0.0,1.0
2009-08-12,17.57,17.68,17.49,17.49,600,15.5808536290324,15.6784002368408,15.5099106415353,15.5099106415353,676.59964280498,0.0,1.0
2009-08-13,17.57,17.6374,17.54,17.54,1300,15.5808536290324,15.6406230959986,15.554250008721,15.554250008721,1465.96589274412,0.0,1.0
2009-08-14,17.57,17.57,17.57,17.57,0,15.5808536290324,15.5808536290324,15.5808536290324,15.5808536290324,0,0.0,1.0
2009-08-17,17.0801,17.4,17.03,17.4,2300,15.1464165093475,15.4300997806012,15.1019884634275,15.4300997806012,2593.63196408576,0.0,1.0
2009-08-18,17.2,17.2066,17.04,17.04,1000,15.2527423118587,15.2585951083272,15.1108563368646,15.1108563368646,1127.66607134163,0.0,1.0
2009-08-19,17.27,17.3,17.27,17.3,700,15.3148174259185,15.3414210462299,15.3148174259185,15.3414210462299,789.366249939148,0.0,1.0
2009-08-20,17.49,17.4901,17.28,17.28,4000,15.5099106415353,15.5099993202697,15.3236852993557,15.3236852993557,4510.66428536656,0.0,1.0
2009-08-21,17.8,17.8,17.74,17.7774,500,15.7848147180863,15.7848147180863,15.7316074774635,15.7647733241184,563.833035670818,0.0,1.0
2009-08-24,17.8781,17.8781,17.79,17.79,400,15.8540728096302,15.8540728096302,15.7759468446492,15.7759468446492,451.066428536656,0.0,1.0
2009-08-25,17.9199,18.01,17.8695,18.0,5800,15.8911405205974,15.971040060266,15.8464464384743,15.9621721868288,6540.46321378151,0.0,1.0
2009-08-26,17.8081,17.87,17.79,17.87,1100,15.7919976955704,15.8468898321462,15.7759468446492,15.8468898321462,1240.4326784758,0.0,1.0
2009-08-27,17.84,17.87,17.7,17.87,1100,15.8202862118348,15.8468898321462,15.696135983715,15.8468898321462,1240.4326784758,0.0,1.0
2009-08-28,17.78,17.87,17.77,17.87,3200,15.767078971212,15.8468898321462,15.7582110977749,15.8468898321462,3608.53142829324,0.0,1.0
2009-08-31,17.5865,17.76,17.58,17.76,900,15.5954856202036,15.7493432243378,15.5897215024695,15.7493432243378,1014.89946420747,0.0,1.0
2009-09-01,17.29,17.39,17.2888,17.37,4000,15.3325531727928,15.4212319071641,15.3314890279803,15.4034961602898,4510.66428536655,0.0,1.0
2009-09-02,17.3199,17.32,17.2999,17.3,8100,15.3590681143698,15.3591567931042,15.3413323674956,15.3414210462299,9134.09517786726,0.0,1.0
2009-09-03,17.32,17.32,17.32,17.32,0,15.3591567931042,15.3591567931042,15.3591567931042,15.3591567931042,0,0.0,1.0
2009-09-04,17.6122,17.6122,17.46,17.46,300,15.618276054937,15.618276054937,15.483307021224,15.483307021224,338.299821402492,0.0,1.0
2009-09-08,17.61,17.61,17.61,17.61,0,15.6163251227809,15.6163251227809,15.6163251227809,15.6163251227809,0,0.0,1.0
2009-09-09,18.0599,18.07,17.94,17.94,2100,16.0152907487172,16.0242473008887,15.9089649462061,15.9089649462061,2368.09874981744,0.0,1.0
2009-09-10,18.3,18.3,18.1673,18.1673,500,16.2282083899426,16.2282083899426,16.110531709432,16.110531709432,563.83303567082,0.0,1.0
2009-09-11,18.39,18.4188,18.39,18.4188,700,16.3080192508768,16.3335587263757,16.3080192508768,16.3335587263757,789.366249939145,0.0,1.0
2009-09-14,18.477,18.477,18.32,18.32,1800,16.3851697497798,16.3851697497798,16.2459441368169,16.2459441368169,2029.79892841494,0.0,1.0
2009-09-15,18.6,18.6,18.5,18.54,8200,16.4942445930565,16.4942445930565,16.4055658586852,16.4410373524337,9246.86178500139,0.0,1.0
2009-09-16,18.87,18.8865,18.74,18.74,2100,16.7336771758589,16.7483091670301,16.6183948211762,16.6183948211762,2368.09874981743,0.0,1.0
2009-09-17,18.94,19.09,18.894,18.98,9200,16.7957522899188,16.9287703914757,16.754960072108,16.8312237836673,10374.527856343,0.0,1.0
2009-09-18,19.02,19.11,18.9474,19.11,10600,16.8666952774158,16.9465061383499,16.8023145162622,16.9465061383499,11953.2603562213,0.0,1.0
2009-09-21,18.93,18.94,18.8574,18.94,4100,16.7868844164816,16.7957522899188,16.7225036553281,16.7957522899188,4623.43089250072,0.0,1.0
2009-09-22,19.11,19.1399,19.06,19.0799,2500,16.9465061383499,16.9730210799269,16.9021667711643,16.9198138393042,2819.1651783541,0.0,1.0
2009-09-23,18.97,19.2574,18.97,19.13,17400,16.8223559102302,17.0772185928132,16.8223559102302,16.9642418852242,19621.3896413444,0.0,1.0
2009-09-24,18.6766,19.01,18.6766,19.01,1200,16.5621725035848,16.8578274039787,16.5621725035848,16.8578274039787,1353.19928560997,0.0,1.0
2009-09-25,18.49,18.6,18.49,18.6,1900,16.396697985248,16.4942445930565,16.396697985248,16.4942445930565,2142.56553554912,0.0,1.0
2009-09-28,18.7523,18.7523,18.71,18.71,600,16.6293023055039,16.6293023055039,16.5917912008649,16.5917912008649,676.599642804982,0.0,1.0
2009-09-29,18.8232,18.87,18.8099,18.87,4400,16.6921755281731,16.7336771758589,16.6803812565017,16.7336771758589,4961.73071390321,0.0,1.0
2009-09-30,18.812,18.9,18.6306,18.9,2100,16.6822435099235,16.7602807961703,16.5213802857741,16.7602807961703,2368.09874981744,0.0,1.0
2009-10-01,18.43,18.56,18.43,18.53,1400,16.3434907446253,16.4587730993079,16.3434907446253,16.4321694789966,1578.73249987829,0.0,1.0
2009-10-02,18.35,18.36,18.26,18.26,8900,16.2725477571283,16.2814156305654,16.1927368961941,16.1927368961941,10036.2280349406,0.0,1.0
2009-10-05,18.5179,18.5179,18.4601,18.4601,400,16.4214393521376,16.4214393521376,16.370183043671,16.370183043671,451.066428536656,0.0,1.0
2009-10-06,18.79,18.85,18.72,18.85,4300,16.6627341883619,16.7159414289846,16.600659074302,16.7159414289846,4848.96410676903,0.0,1.0
2009-10-07,18.937,18.937,18.81,18.81,3400,16.7930919278876,16.7930919278876,16.6804699352361,16.6804699352361,3834.06464256157,0.0,1.0
2009-10-08,19.2101,19.29,19.1987,19.29,3400,17.0352735514556,17.1061278602182,17.0251641757372,17.1061278602182,3834.06464256156,0.0,1.0
2009-10-09,19.2544,19.2544,19.2544,19.2544,400,17.074558230782,17.074558230782,17.074558230782,17.074558230782,451.066428536656,0.0,1.0
2009-10-12,19.34,19.4523,19.2924,19.37,8000,17.1504672274039,17.2500534461028,17.1082561498431,17.1770708477152,9021.32857073307,0.0,1.0
2009-10-13,19.3,19.3101,19.24,19.26,5700,17.1149957336553,17.1239522858268,17.0617884930326,17.0795242399068,6427.69660664735,0.0,1.0
2009-10-14,19.55,19.56,19.4201,19.4201,21400,17.3366925695835,17.3455604430207,17.2214988936352,17.2214988936352,24132.0539267111,0.0,1.0
2009-10-15,19.5,19.5,19.5,19.5,200,17.2923532023979,17.2923532023979,17.2923532023979,17.2923532023979,225.533214268327,0.0,1.0
2009-10-16,19.44,19.49,19.44,19.49,800,17.2391459617751,17.2834853289608,17.2391459617751,17.2834853289608,902.132857073311,0.0,1.0
2009-10-19,19.7005,19.7577,19.4977,19.54,2300,17.4701540648123,17.5208783008727,17.2903135915073,17.3278246961464,2593.63196408576,0.0,1.0
2009-10-20,19.66,19.76,19.61,19.76,4800,17.4342391773919,17.5229179117632,17.3898998102063,17.5229179117632,5412.79714243986,0.0,1.0
2009-10-21,19.4777,19.8099,19.4777,19.65,2000,17.2725778446331,17.5671686002145,17.2725778446331,17.4253713039548,2255.33214268327,0.0,1.0
2009-10-22,19.572,19.572,19.3799,19.5,2300,17.3562018911452,17.3562018911452,17.185850042418,17.2923532023979,2593.63196408577,0.0,1.0
2009-10-23,19.31,19.58,19.2799,19.58,1300,17.1238636070925,17.3632961898949,17.0971713080467,17.3632961898949,1465.96589274413,0.0,1.0
2009-10-26,19.0,19.43,19.0,19.4,6800,16.8489595305415,17.230278088338,16.8489595305415,17.2036744680266,7668.12928512315,0.0,1.0
2009-10-27,18.9648,19.0483,18.71,19.01,8500,16.8177446160428,16.8917913592429,16.5917912008649,16.8578274039787,9585.16160640394,0.0,1.0
2009-10-28,18.61,18.98,18.61,18.98,2800,16.5031124664936,16.8312237836673,16.5031124664936,16.8312237836673,3157.46499975658,0.0,1.0
2009-10-29,18.8201,18.8201,18.7773,18.7773,2300,16.6894264874076,16.6894264874076,16.6514719890967,16.6514719890967,2593.63196408577,0.0,1.0
2009-10-30,18.39,18.49,18.39,18.49,700,16.3080192508768,16.396697985248,16.3080192508768,16.396697985248,789.366249939145,0.0,1.0
2009-11-02,18.41,18.502,18.38,18.38,3900,16.325754997751,16.4073394333726,16.2991513774397,16.2991513774397,4397.89767823239,0.0,1.0
2009-11-03,18.41,18.41,18.41,18.41,0,16.325754997751,16.325754997751,16.325754997751,16.325754997751,0,0.0,1.0
2009-11-04,18.8982,18.9401,18.75,18.75,19200,16.7586845789516,16.7958409686531,16.6272626946134,16.6272626946134,21651.1885697594,0.0,1.0
2009-11-05,19.05,19.05,18.9496,18.95,3500,16.8932988977272,16.8932988977272,16.8042654484184,16.8046201633559,3946.83124969572,0.0,1.0
2009-11-06,19.08,19.08,19.02,19.0201,4600,16.9199025180386,16.9199025180386,16.8666952774158,16.8667839561502,5187.26392817151,0.0,1.0
2009-11-09,19.39,19.39,19.3156,19.32,4300,17.1948065945895,17.1948065945895,17.1288296162173,17.1327314805296,4848.96410676904,0.0,1.0
2009-11-10,19.5283,19.5283,19.43,19.48,1500,17.317449284225,17.317449284225,17.230278088338,17.2746174555236,1691.49910701245,0.0,1.0
2009-11-11,19.597,19.63,19.597,19.63,1300,17.378371574738,17.4076355570805,17.378371574738,17.4076355570805,1465.96589274413,0.0,1.0
2009-11-12,19.38,19.484,19.38,19.42,2500,17.1859387211524,17.2781646048985,17.1859387211524,17.2214102149009,2819.16517835409,0.0,1.0
2009-11-13,19.3283,19.3283,19.3283,19.3283,200,17.1400918154824,17.1400918154824,17.1400918154824,17.1400918154824,225.533214268328,0.0,1.0
2009-11-16,19.6417,19.6417,19.5983,19.6083,400,17.418010969002,17.418010969002,17.3795243982849,17.388392271722,451.066428536654,0.0,1.0
2009-11-17,19.52,19.6,19.47,19.6,5900,17.3100889492721,17.3810319367692,17.2657495820865,17.3810319367692,6653.22982091567,0.0,1.0
2009-11-18,19.453,19.59,19.453,19.57,1000,17.2506741972434,17.372164063332,17.2506741972434,17.3544283164578,1127.66607134164,0.0,1.0
2009-11-19,19.27,19.28,19.1355,19.2,24900,17.088392113344,17.0972599867811,16.9691192156146,17.0263169992841,28078.8851764067,0.0,1.0
2009-11-20,19.21,19.21,19.12,19.1483,6900,17.0351848727212,17.0351848727212,16.9553740117871,16.9804700936141,7780.8958922573,0.0,1.0
2009-11-23,19.37,19.49,19.34,19.34,11000,17.1770708477152,17.2834853289608,17.1504672274039,17.1504672274039,12404.326784758,0.0,1.0
2009-11-24,19.25,19.43,19.24,19.43,10900,17.0706563664697,17.230278088338,17.0617884930326,17.230278088338,12291.5601776238,0.0,1.0
2009-11-25,19.25,19.25,19.25,19.25,0,17.0706563664697,17.0706563664697,17.0706563664697,17.0706563664697,0,0.0,1.0
2009-11-27,19.25,19.25,18.76,18.76,1700,17.0706563664697,17.0706563664697,16.6361305680505,16.6361305680505,1917.03232128078,0.0,1.0
2009-11-30,19.0754,19.16,19.0754,19.16,300,16.9158232962575,16.9908455055356,16.9158232962575,16.9908455055356,338.29982140249,0.0,1.0
2009-12-01,19.47,19.93,19.42,19.93,2700,17.2657495820865,17.6736717601944,17.2214102149009,17.6736717601944,3044.69839262242,0.0,1.0
2009-12-02,19.526,19.55,19.526,19.55,700,17.3154096733344,17.3366925695835,17.3154096733344,17.3366925695835,789.366249939147,0.0,1.0
2009-12-03,19.38,19.57,19.38,19.5598,1500,17.1859387211524,17.3544283164578,17.1859387211524,17.3453830855519,1691.49910701245,0.0,1.0
2009-12-04,19.53,19.74,19.5117,19.59,2500,17.3189568227093,17.5051821648889,17.3027286143193,17.372164063332,2819.16517835409,0.0,1.0
2009-12-07,19.6,19.67,19.5559,19.61,5800,17.3810319367692,17.4431070508291,17.3419246149114,17.3898998102063,6540.46321378148,0.0,1.0
2009-12-08,19.41,19.58,19.4099,19.58,5700,17.2125423414637,17.3632961898949,17.2124536627294,17.3632961898949,6427.69660664735,0.0,1.0
2009-12-09,19.5,19.5,19.3999,19.46,1200,17.2923532023979,17.2923532023979,17.2035857892922,17.2568817086494,1353.19928560996,0.0,1.0
2009-12-10,19.71,19.76,19.6817,19.73,11400,17.4785785445776,17.5229179117632,17.4534824627505,17.4963142914518,12855.3932132946,0.0,1.0
2009-12-11,19.75,19.83,19.74,19.83,9000,17.5140500383261,17.5849930258231,17.5051821648889,17.5849930258231,10148.9946420747,0.0,1.0
2009-12-14,20.0701,20.09,19.99,19.99,7800,17.7979106670485,17.8155577351884,17.7268790008171,17.7268790008171,8795.79535646477,0.0,1.0
2009-12-15,20.12,20.154,20.06,20.07,3700,17.8421613554998,17.872312125186,17.788954114877,17.7978219883141,4172.36446396405,0.0,1.0
2009-12-16,20.25,20.33,20.12,20.12,7000,17.9574437101824,18.0283866976794,17.8421613554998,17.8421613554998,7893.66249939147,0.0,1.0
2009-12-17,20.062,20.2,20.062,20.2,1900,17.7907276895644,17.9131043429968,17.7907276895644,17.9131043429968,2142.56553554911,0.0,1.0
2009-12-18,20.07,20.07,20.0,20.0,2100,17.7978219883141,17.7978219883141,17.7357468742542,17.7357468742542,2368.09874981744,0.0,1.0
2009-12-21,20.25,20.32,20.22,20.22,12100,17.9574437101824,18.0195188242423,17.930840089871,17.930840089871,13644.7594632338,0.0,1.0
2009-12-22,20.0174,20.07,20.0,20.0,5100,17.9817416834002,18.0289925557685,17.9661111666851,17.9661111666851,5677.35549745123,0.26,1.0
2009-12-23,20.11,20.13,20.038,20.11,4300,18.0649247781019,18.0828908892686,18.0002467779018,18.0649247781019,4786.7899292236,0.0,1.0
2009-12-24,20.14,20.14,20.09,20.09,400,18.0918739448519,18.0918739448519,18.0469586669352,18.0469586669352,445.282784113824,0.0,1.0
2009-12-28,20.2,20.26,20.1483,20.24,6100,18.145772278352,18.199670611852,18.0993298809861,18.1817045006854,6790.56245773579,0.0,1.0
2009-12-29,20.29,20.309,20.22,20.26,7600,18.2266197786021,18.2436875842104,18.1637383895187,18.199670611852,8460.37289816262,0.0,1.0
2009-12-30,20.1816,20.3199,20.18,20.28,8100,18.1292434560786,18.2534791147963,18.1278061671853,18.2176367230187,9016.97637830493,0.0,1.0
2009-12-31,20.1,20.27,20.1,20.27,5300,18.0559417225186,18.2086536674354,18.0559417225186,18.2086536674354,5899.99688950814,0.0,1.0
2010-01-04,20.37,20.39,20.23,20.23,6000,18.2984842232688,18.3164503344355,18.172721445102,18.172721445102,6679.24176170735,0.0,1.0
2010-01-05,20.3517,20.37,20.3017,20.37,5100,18.2820452315513,18.2984842232688,18.2371299536346,18.2984842232688,5677.35549745124,0.0,1.0
2010-01-06,20.3817,20.39,20.33,20.35,4800,18.3089943983013,18.3164503344355,18.2625520009354,18.2805181121021,5343.39340936588,0.0,1.0
2010-01-07,20.4384,20.44,20.34,20.34,1500,18.3599283234589,18.3613656123522,18.2715350565188,18.2715350565188,1669.81044042683,0.0,1.0
2010-01-08,20.4349,20.4349,20.4299,20.4299,400,18.3567842540047,18.3567842540047,18.352292726213,18.352292726213,445.282784113823,0.0,1.0
2010-01-11,20.47,20.61,20.4595,20.61,2500,18.3883147791022,18.514077557269,18.3788825707397,18.514077557269,2783.0174007114,0.0,1.0
2010-01-12,20.31,20.44,20.25,20.44,8100,18.2445858897688,18.3613656123522,18.1906875562687,18.3613656123522,9016.97637830489,0.0,1.0
2010-01-13,20.54,20.54,20.34,20.34,1400,18.4511961681856,18.4511961681856,18.2715350565188,18.2715350565188,1558.48974439838,0.0,1.0
2010-01-14,20.618,20.6401,20.52,20.57,3800,18.5212640017357,18.5411165545749,18.433230057019,18.4781453349357,4230.18644908132,0.0,1.0
2010-01-15,20.43,20.64,20.426,20.64,3200,18.3523825567689,18.5410267240191,18.3487893345355,18.5410267240191,3562.26227291058,0.0,1.0
2010-01-19,20.47,20.47,20.47,20.47,400,18.3883147791022,18.3883147791022,18.3883147791022,18.3883147791022,445.282784113824,0.0,1.0
2010-01-20,20.5317,20.5317,20.446,20.5,1100,18.4437402320515,18.4437402320515,18.3667554457022,18.4152639458523,1224.52765631301,0.0,1.0
2010-01-21,20.13,20.31,20.13,20.3,26700,18.0828908892686,18.2445858897688,18.0828908892686,18.2356028341854,29722.6258395977,0.0,1.0
2010-01-22,19.73,20.05,19.7,20.05,26100,17.7235686659349,18.0110264446019,17.6966194991849,18.0110264446019,29054.7016634269,0.0,1.0
2010-01-25,19.748,19.84,19.7201,19.84,6300,17.7397381659849,17.8223822773517,17.7146754409074,17.8223822773517,7013.20384979271,0.0,1.0
2010-01-26,19.6383,19.74,19.6383,19.65,4100,17.6411940462356,17.7325517215182,17.6411940462356,17.6517042212682,4564.14853716669,0.0,1.0
2010-01-27,19.65,19.66,19.58,19.65,2200,17.6517042212682,17.6606872768515,17.5888228321847,17.6517042212682,2449.05531262602,0.0,1.0
2010-01-28,19.57,19.73,19.47,19.73,6700,17.5798397766014,17.7235686659349,17.490009220768,17.7235686659349,7458.48663390654,0.0,1.0
2010-01-29,19.46,19.78,19.46,19.78,1200,17.4810261651846,17.7684839438516,17.4810261651846,17.7684839438516,1335.84835234147,0.0,1.0
2010-02-01,19.6276,19.6276,19.5,19.5,600,17.6315821767615,17.6315821767615,17.516958387518,17.516958387518,667.924176170733,0.0,1.0
2010-02-02,19.9226,19.9226,19.79,19.79,700,17.8965823164701,17.8965823164701,17.7774669994349,17.7774669994349,779.244872199189,0.0,1.0
2010-02-03,19.76,19.8688,19.76,19.8688,1600,17.7505178326849,17.8482534774317,17.7505178326849,17.8482534774317,1781.13113645529,0.0,1.0
2010-02-04,19.11,19.52,19.11,19.52,10400,17.1666192197677,17.5349244986847,17.1666192197677,17.5349244986847,11577.3523869594,0.0,1.0
2010-02-05,18.9783,19.0,18.64,19.0,8400,17.048312377735,17.0678056083509,16.7444156073506,17.0678056083509,9350.93846639029,0.0,1.0
2010-02-08,19.0083,19.0083,18.95,18.95,1000,17.0752615444851,17.0752615444851,17.0228903304342,17.0228903304342,1113.20696028455,0.0,1.0
2010-02-09,19.19,19.22,19.1095,19.11,2800,17.2384836644344,17.2654328311844,17.1661700669885,17.1666192197677,3116.97948879676,0.0,1.0
2010-02-10,19.14,19.14,19.0501,19.0501,1100,17.1935683865177,17.1935683865177,17.1128107168234,17.1128107168234,1224.52765631301,0.0,1.0
2010-02-11,19.3801,19.3801,19.11,19.11,2400,17.4092515510737,17.4092515510737,17.1666192197677,17.1666192197677,2671.69670468294,0.0,1.0
2010-02-12,19.37,19.4199,19.2,19.2,2600,17.4001786649346,17.4450041122954,17.2474667200177,17.2474667200177,2894.33809673984,0.0,1.0
2010-02-16,19.71,19.71,19.56,19.56,2700,17.7056025547682,17.7056025547682,17.5708567210181,17.5708567210181,3005.65879276831,0.0,1.0
2010-02-17,19.89,19.89,19.77,19.77,2700,17.8672975552684,17.8672975552684,17.7595008882683,17.7595008882683,3005.6587927683,0.0,1.0
2010-02-18,19.8901,19.9017,19.84,19.84,700,17.8673873858242,17.8778077303009,17.8223822773517,17.8223822773517,779.24487219919,0.0,1.0
2010-02-19,19.9359,20.0001,19.93,19.93,24700,17.9085297803959,17.966200997241,17.9032297776017,17.9032297776017,27496.2119190286,0.0,1.0
2010-02-22,19.88,20.02,19.88,20.02,4600,17.858314499685,17.9840772778518,17.858314499685,17.9840772778518,5120.75201730897,0.0,1.0
2010-02-23,19.71,19.79,19.71,19.79,3500,17.7056025547682,17.7774669994349,17.7056025547682,17.7774669994349,3896.22436099595,0.0,1.0
2010-02-24,19.7401,19.7401,19.678,19.72,2500,17.7326415520741,17.7326415520741,17.6768567769015,17.7145856103515,2783.01740071139,0.0,1.0
2010-02-25,19.76,19.76,19.46,19.54,3400,17.7505178326849,17.7505178326849,17.4810261651846,17.5528906098514,3784.9036649675,0.0,1.0
2010-02-26,19.78,19.78,19.65,19.74,1200,17.7684839438516,17.7684839438516,17.6517042212682,17.7325517215182,1335.84835234147,0.0,1.0
2010-03-01,19.98,19.98,19.95,19.95,1700,17.9481450555185,17.9481450555185,17.9211958887684,17.9211958887684,1892.45183248374,0.0,1.0
2010-03-02,20.11,20.12,20.04,20.04,4800,18.0649247781019,18.0739078336853,18.0020433890185,18.0020433890185,5343.39340936588,0.0,1.0
2010-03-03,20.19,20.1984,20.19,20.1984,500,18.1367892227687,18.1443349894587,18.1367892227687,18.1443349894587,556.603480142277,0.0,1.0
2010-03-04,20.1444,20.23,20.1244,20.22,2800,18.0958264893086,18.172721445102,18.0778603781419,18.1637383895187,3116.97948879676,0.0,1.0
2010-03-05,20.4844,20.499,20.4499,20.4499,1900,18.4012503791423,18.4143656402939,18.3702588373797,18.3702588373797,2115.09322454065,0.0,1.0
2010-03-08,20.58,20.6,20.48,20.48,1800,18.487128390519,18.5050945016857,18.3972978346856,18.3972978346856,2003.7725285122,0.0,1.0
2010-03-09,20.75,20.75,20.65,20.65,1300,18.6398403354358,18.6398403354358,18.5500097796024,18.5500097796024,1447.16904836993,0.0,1.0
2010-03-10,20.7462,20.762,20.66,20.67,4400,18.6364267743142,18.6506200021358,18.5589928351858,18.5679758907691,4898.11062525204,0.0,1.0
2010-03-11,20.7784,20.7874,20.73,20.73,5600,18.6653522132925,18.6734369633175,18.6218742242691,18.6218742242691,6233.95897759353,0.0,1.0
2010-03-12,20.87,20.9126,20.8599,20.89,5000,18.7476370024359,18.785904819221,18.7385641162968,18.7656031136026,5566.0348014228,0.0,1.0
2010-03-15,20.8,20.8,20.789,20.789,1200,18.6847556133525,18.6847556133525,18.6748742522109,18.6748742522109,1335.84835234147,0.0,1.0
2010-03-16,20.9001,20.9001,20.07,20.19,2700,18.7746759997418,18.7746759997418,18.0289925557685,18.1367892227687,3005.6587927683,0.0,1.0
2010-03-17,21.0442,21.05,21.0442,21.05,200,18.9041218306978,18.9093320029361,18.9041218306978,18.9093320029361,222.641392056911,0.0,1.0
2010-03-18,20.87,20.9784,20.87,20.97,900,18.7476370024359,18.8450133249594,18.7476370024359,18.8374675582694,1001.8862642561,0.0,1.0
2010-03-19,20.8,20.97,20.79,20.97,5700,18.6847556133525,18.8374675582694,18.6757725577692,18.8374675582694,6345.27967362199,0.0,1.0
2010-03-22,20.97,20.9858,20.71,20.71,800,18.8374675582694,18.8516607860911,18.6039081131025,18.6039081131025,890.565568227644,0.0,1.0
2010-03-23,21.11,21.52,20.97,21.52,4600,18.9632303364362,19.3315356153532,18.8374675582694,19.3315356153532,5120.75201730895,0.0,1.0
2010-03-24,20.99,21.1,20.97,21.1,13500,18.8554336694361,18.9542472808528,18.8374675582694,18.9542472808528,15028.2939638415,0.0,1.0
2010-03-25,21.0,21.24,21.0,21.12,11500,18.8644167250194,19.0800100590196,18.8644167250194,18.9722133920195,12801.8800432724,0.0,1.0
2010-03-26,21.0,21.12,21.0,21.07,1700,18.8644167250194,18.9722133920195,18.8644167250194,18.9272981141028,1892.45183248375,0.0,1.0
2010-03-29,21.154,21.1701,21.08,21.12,1800,19.0027557810029,19.0172185004921,18.9362811696861,18.9722133920195,2003.7725285122,0.0,1.0
2010-03-30,21.181,21.22,21.181,21.21,2700,19.0270100310779,19.0620439478529,19.0270100310779,19.0530608922696,3005.6587927683,0.0,1.0
2010-03-31,21.23,21.2938,21.2,21.2,2800,19.0710270034363,19.128338898058,19.0440778366862,19.0440778366862,3116.97948879676,0.0,1.0
2010-04-01,21.38,21.38,21.28,21.38,2600,19.2057728371864,19.2057728371864,19.115942281353,19.2057728371864,2894.33809673985,0.0,1.0
2010-04-05,21.5499,21.56,21.45,21.47,3000,19.3583949515474,19.3674678376866,19.2686542262698,19.2866203374365,3339.62088085367,0.0,1.0
2010-04-06,21.62,21.63,21.5,21.5,5900,19.4213661711866,19.43034922677,19.3135695041865,19.3135695041865,6567.9210656789,0.0,1.0
2010-04-07,21.5474,21.5716,21.54,21.56,1800,19.3561491876516,19.3778881821633,19.3495017265199,19.3674678376866,2003.7725285122,0.0,1.0
2010-04-08,21.4542,21.4542,21.45,21.45,500,19.2724271096148,19.2724271096148,19.2686542262698,19.2686542262698,556.603480142279,0.0,1.0
2010-04-09,21.65,21.6599,21.54,21.54,1600,19.4483153379367,19.4572085629642,19.3495017265199,19.3495017265199,1781.13113645529,0.0,1.0
2010-04-12,21.74,21.7499,21.6866,21.72,4700,19.5291628381867,19.5380560632143,19.4811933213717,19.5111967270201,5232.07271333743,0.0,1.0
2010-04-13,21.682,21.72,21.5516,21.72,1100,19.4770611158034,19.5111967270201,19.3599220709966,19.5111967270201,1224.52765631301,0.0,1.0
2010-04-14,21.92,21.92,21.69,21.69,7600,19.6908578386869,19.6908578386869,19.48424756027,19.48424756027,8460.37289816264,0.0,1.0
2010-04-15,21.9564,21.97,21.9564,21.97,1000,19.7235561610103,19.7357731166036,19.7235561610103,19.7357731166036,1113.20696028456,0.0,1.0
2010-04-16,21.6099,21.89,21.49,21.89,4800,19.4122932850475,19.6639086719369,19.3045864486032,19.6639086719369,5343.39340936586,0.0,1.0
2010-04-19,21.54,21.54,21.54,21.54,1000,19.3495017265199,19.3495017265199,19.3495017265199,19.3495017265199,1113.20696028456,0.0,1.0
2010-04-20,21.91,21.91,21.7799,21.7799,2800,19.6818747831036,19.6818747831036,19.5650052299643,19.5650052299643,3116.97948879676,0.0,1.0
2010-04-21,21.91,21.91,21.91,21.91,0,19.6818747831036,19.6818747831036,19.6818747831036,19.6818747831036,0,0.0,1.0
2010-04-22,21.92,21.93,21.5901,21.65,1800,19.6908578386869,19.6998408942703,19.3945068349924,19.4483153379367,2003.7725285122,0.0,1.0
2010-04-23,22.06,22.07,21.91,21.91,1000,19.8166206168537,19.8256036724371,19.6818747831036,19.6818747831036,1113.20696028456,0.0,1.0
2010-04-26,22.199,22.24,22.19,22.19,4300,19.9414850894622,19.9783156173539,19.9334003394372,19.9334003394372,4786.78992922359,0.0,1.0
2010-04-27,21.5,22.0,21.5,22.0,6200,19.3135695041865,19.7627222833537,19.3135695041865,19.7627222833537,6901.88315376426,0.0,1.0
2010-04-28,21.5,21.5399,21.3999,21.5399,2700,19.3135695041865,19.3494118959641,19.2236491177973,19.3494118959641,3005.65879276831,0.0,1.0
2010-04-29,21.94,21.94,21.78,21.78,6700,19.7088239498536,19.7088239498536,19.5650950605201,19.5650950605201,7458.48663390653,0.0,1.0
2010-04-30,21.6,21.93,21.6,21.93,2000,19.40340006002,19.6998408942703,19.40340006002,19.6998408942703,2226.41392056911,0.0,1.0
2010-05-03,21.74,21.7574,21.57,21.57,1900,19.5291628381867,19.5447933549018,19.3764508932699,19.3764508932699,2115.09322454066,0.0,1.0
2010-05-04,21.33,21.48,21.29,21.48,4400,19.1608575592697,19.2956033930198,19.1249253369363,19.2956033930198,4898.11062525205,0.0,1.0
2010-05-05,21.04,21.12,20.9,20.9,5300,18.9003489473528,18.9722133920195,18.774586169186,18.774586169186,5899.99688950814,0.0,1.0
2010-05-06,20.222,20.79,19.3,20.79,14000,18.1655350006353,18.6757725577692,17.3372972758512,18.6757725577692,15584.8974439838,0.0,1.0
2010-05-07,19.854,20.3999,19.854,20.21,6000,17.8349585551683,18.325343559463,17.8349585551683,18.1547553339353,6679.24176170736,0.0,1.0
2010-05-10,20.66,20.66,20.66,20.66,100,18.5589928351858,18.5589928351858,18.5589928351858,18.5589928351858,111.320696028455,0.0,1.0
2010-05-11,20.84,20.84,20.53,20.5303,2800,18.7206878356859,18.7206878356859,18.4422131126023,18.4424826042698,3116.97948879676,0.0,1.0
2010-05-12,21.04,21.06,20.8767,20.88,6400,18.9003489473528,18.9183150585195,18.7536556496768,18.7566200580193,7124.52454582115,0.0,1.0
2010-05-13,21.0041,21.2,21.0041,21.2,300,18.8680997778086,19.0440778366862,18.8680997778086,19.0440778366862,333.962088085367,0.0,1.0
2010-05-14,20.22,20.43,20.1901,20.43,2500,18.1637383895187,18.3523825567689,18.1368790533245,18.3523825567689,2783.01740071139,0.0,1.0
2010-05-17,20.16,20.41,20.01,20.41,3700,18.1098400560186,18.3344164456022,17.9750942222685,18.3344164456022,4118.86575305287,0.0,1.0
2010-05-18,19.86,20.06,19.76,20.06,2000,17.8403483885183,18.0200095001852,17.7505178326849,18.0200095001852,2226.41392056912,0.0,1.0
2010-05-19,19.78,19.96,19.5499,19.75,3200,17.7684839438516,17.9301789443518,17.5617838348789,17.7415347771016,3562.26227291058,0.0,1.0
2010-05-20,19.0782,19.4441,19.0782,19.4,14300,17.1380531030126,17.4667431068071,17.1380531030126,17.4271278316846,15918.8595320692,0.0,1.0
2010-05-21,19.2201,19.4,18.77,18.86,10100,17.2655226617403,17.4271278316846,16.861195329934,16.9420428301841,11243.390298874,0.0,1.0
2010-05-24,19.34,19.43,19.16,19.16,7700,17.3732294981845,17.4540769984346,17.2115344976844,17.2115344976844,8571.6935941911,0.0,1.0
2010-05-25,19.0472,19.0501,18.73,18.73,3100,17.1102056307043,17.1128107168234,16.8252631076006,16.8252631076006,3450.94157688212,0.0,1.0
2010-05-26,19.2341,19.5,19.18,19.18,1800,17.2780989395569,17.516958387518,17.2295006088511,17.2295006088511,2003.77252851221,0.0,1.0
2010-05-27,19.67,19.67,19.54,19.54,12600,17.6696703324348,17.6696703324348,17.5528906098514,17.5528906098514,14026.4076995854,0.0,1.0
2010-05-28,19.58,19.74,19.58,19.74,400,17.5888228321847,17.7325517215182,17.5888228321847,17.7325517215182,445.282784113824,0.0,1.0
2010-06-01,19.426,19.6,19.372,19.59,1300,17.4504837762013,17.6067889433514,17.4019752760512,17.5978058877681,1447.16904836992,0.0,1.0
2010-06-02,19.5182,19.5182,19.29,19.3166,2900,17.5333075486797,17.5333075486797,17.3283142202678,17.3522091481195,3228.30018482521,0.0,1.0
2010-06-03,19.79,19.81,19.62,19.7,13800,17.7774669994349,17.7954331106016,17.6247550545181,17.6966194991849,15362.2560519269,0.0,1.0
2010-06-04,19.18,19.59,19.18,19.54,22100,17.2295006088511,17.5978058877681,17.2295006088511,17.5528906098514,24601.8738222886,0.0,1.0
2010-06-07,18.8201,19.32,18.82,19.29,8000,16.9062004384066,17.3552633870178,16.9061106078507,17.3283142202678,8905.65568227643,0.0,1.0
2010-06-08,18.72,18.84,18.72,18.84,1400,16.8162800520173,16.9240767190174,16.8162800520173,16.9240767190174,1558.48974439838,0.0,1.0
2010-06-09,19.02,19.33,19.02,19.33,1600,17.0857717195176,17.3642464426012,17.0857717195176,17.3642464426012,1781.13113645529,0.0,1.0
2010-06-10,19.6,19.6,19.39,19.47,2800,17.6067889433514,17.6067889433514,17.4181447761012,17.490009220768,3116.97948879677,0.0,1.0
2010-06-11,19.65,19.65,19.49,19.5,3700,17.6517042212682,17.6517042212682,17.5079753319347,17.516958387518,4118.86575305285,0.0,1.0
2010-06-14,19.89,19.9393,19.834,19.86,2200,17.8672975552684,17.9115840192942,17.8169924440017,17.8403483885183,2449.05531262602,0.0,1.0
2010-06-15,20.05,20.05,20.05,20.05,300,18.0110264446019,18.0110264446019,18.0110264446019,18.0110264446019,333.962088085366,0.0,1.0
2010-06-16,20.174,20.2,20.0423,20.0423,1700,18.1224163338353,18.145772278352,18.0041094918027,18.0041094918027,1892.45183248375,0.0,1.0
2010-06-17,20.17,20.17,20.17,20.17,0,18.118823111602,18.118823111602,18.118823111602,18.118823111602,0,0.0,1.0
2010-06-18,20.2482,20.2482,20.23,20.23,800,18.1890706062637,18.1890706062637,18.172721445102,18.172721445102,890.565568227646,0.0,1.0
2010-06-21,20.53,20.53,20.29,20.37,14700,18.4422131126023,18.4422131126023,18.2266197786021,18.2984842232688,16364.142316183,0.0,1.0
2010-06-22,20.05,20.2354,20.05,20.2354,2100,18.0740874947969,18.241216463452,18.0740874947969,18.241216463452,2329.57818822782,0.0702,1.0
2010-06-23,19.91,19.95,19.75,19.95,1300,17.9478843900951,17.9839424200099,17.8036522704359,17.9839424200099,1442.11983080769,0.0,1.0
2010-06-24,19.91,19.91,19.91,19.91,0,17.9478843900951,17.9478843900951,17.9478843900951,17.9478843900951,0,0.0,1.0
2010-06-25,19.7,19.7,19.7,19.7,600,17.7585797330424,17.7585797330424,17.7585797330424,17.7585797330424,665.593768065088,0.0,1.0
2010-06-28,19.7401,19.7401,19.73,19.73,1100,17.794727908032,17.794727908032,17.7856232554785,17.7856232554785,1220.25524145266,0.0,1.0
2010-06-29,19.114,19.19,19.0899,19.19,2800,17.2303295947904,17.2988398516286,17.2086046317668,17.2988398516286,3106.10425097043,0.0,1.0
2010-06-30,18.87,19.046,18.85,19.01,3800,17.0103756123101,17.1690309439353,16.9923465973527,17.1365787170119,4215.42719774557,0.0,1.0
2010-07-01,18.846,18.86,18.6678,18.6678,1000,16.9887407943612,17.0013611048314,16.8281022710908,16.8281022710908,1109.32294677515,0.0,1.0
2010-07-02,18.8,18.92,18.7964,18.91,4100,16.9472740599592,17.0554481497036,16.9440288372669,17.0464336422249,4548.22408177812,0.0,1.0
2010-07-06,18.6652,18.7892,18.6652,18.7892,1000,16.8257584991463,16.9375383918822,16.8257584991463,16.9375383918822,1109.32294677515,0.0,1.0
2010-07-07,19.3,19.3,19.17,19.17,400,17.3979994338943,17.3979994338943,17.2808108366712,17.2808108366712,443.72917871006,0.0,1.0
2010-07-08,19.5,19.5,19.5,19.5,200,17.5782895834683,17.5782895834683,17.5782895834683,17.5782895834683,221.86458935503,0.0,1.0
2010-07-09,19.69,19.69,19.6,19.62,14400,17.7495652255637,17.7495652255637,17.6684346582553,17.6864636732127,15974.2504335621,0.0,1.0
2010-07-12,19.57,19.7,19.51,19.68,7500,17.6413911358192,17.7585797330424,17.587304090947,17.740550718085,8319.92210081364,0.0,1.0
2010-07-13,19.76,19.82,19.76,19.82,3000,17.8126667779146,17.8667538227868,17.8126667779146,17.8667538227868,3327.96884032544,0.0,1.0
2010-07-14,19.81,19.89,19.76,19.76,5300,17.8577393153081,17.9298553751377,17.8126667779146,17.8126667779146,5879.41161790829,0.0,1.0
2010-07-15,19.81,19.86,19.66,19.86,5400,17.8577393153081,17.9028118527016,17.7225217031276,17.9028118527016,5990.3439125858,0.0,1.0
2010-07-16,19.33,19.53,19.32,19.5,9600,17.4250429563304,17.6053331059044,17.4160284488517,17.5782895834683,10649.5002890414,0.0,1.0
2010-07-19,19.37,19.42,19.25,19.38,5500,17.4611009862452,17.5061735236387,17.3529268965008,17.4701154937239,6101.27620726332,0.0,1.0
2010-07-20,19.67,19.67,19.35,19.35,4300,17.7315362106063,17.7315362106063,17.4430719712878,17.4430719712878,4770.08867113313,0.0,1.0
2010-07-21,19.55,19.61,19.55,19.59,1600,17.6233621208618,17.677449165734,17.6233621208618,17.6594201507766,1774.91671484024,0.0,1.0
2010-07-22,19.55,19.55,19.55,19.55,0,17.6233621208618,17.6233621208618,17.6233621208618,17.6233621208618,0,0.0,1.0
2010-07-23,20.1001,20.1001,19.94,19.94,3700,18.1192501772652,18.1192501772652,17.9749279125312,17.9749279125312,4104.49490306806,0.0,1.0
2010-07-26,20.35,20.35,20.2615,20.2615,1000,18.344522719158,18.344522719158,18.2647443279715,18.2647443279715,1109.32294677515,0.0,1.0
2010-07-27,20.25,20.39,20.25,20.39,400,18.254377644371,18.3805807490728,18.254377644371,18.3805807490728,443.729178710059,0.0,1.0
2010-07-28,20.1,20.1,20.1,20.1,300,18.1191600321904,18.1191600321904,18.1191600321904,18.1191600321904,332.796884032545,0.0,1.0
2010-07-29,19.84,19.8476,19.81,19.81,600,17.8847828377442,17.891633863428,17.8577393153081,17.8577393153081,665.593768065089,0.0,1.0
2010-07-30,19.95,19.98,19.52,19.52,3000,17.9839424200099,18.010985942446,17.5963185984257,17.5963185984257,3327.96884032545,0.0,1.0
2010-08-02,20.16,20.17,20.04,20.04,2000,18.1732470770626,18.1822615845413,18.0650729873182,18.0650729873182,2218.6458935503,0.0,1.0
2010-08-03,20.15,20.15,20.15,20.15,200,18.1642325695839,18.1642325695839,18.1642325695839,18.1642325695839,221.86458935503,0.0,1.0
2010-08-04,20.31,20.31,20.1484,20.22,5700,18.3084646892432,18.3084646892432,18.1627902483873,18.2273341219348,6323.14079661834,0.0,1.0
2010-08-05,20.14,20.22,20.14,20.22,2200,18.1552180621052,18.2273341219348,18.1552180621052,18.2273341219348,2440.51048290533,0.0,1.0
2010-08-06,20.11,20.11,20.11,20.11,500,18.1281745396691,18.1281745396691,18.1281745396691,18.1281745396691,554.661473387576,0.0,1.0
2010-08-09,20.3082,20.3418,20.2018,20.27,2400,18.306842077897,18.3371308230254,18.2109277183236,18.2724066593284,2662.37507226036,0.0,1.0
2010-08-10,20.23,20.31,20.1885,20.1885,3800,18.2363486294136,18.3084646892432,18.1989384233769,18.1989384233769,4215.42719774556,0.0,1.0
2010-08-11,19.69,19.84,19.68,19.84,3400,17.7495652255637,17.8847828377442,17.740550718085,17.8847828377442,3771.6980190355,0.0,1.0
2010-08-12,19.65,19.68,19.39,19.39,3400,17.7135071956489,17.740550718085,17.4791300012026,17.4791300012026,3771.6980190355,0.0,1.0
2010-08-13,19.64,19.68,19.64,19.68,900,17.7044926881702,17.740550718085,17.7044926881702,17.740550718085,998.390652097632,0.0,1.0
2010-08-16,19.63,19.66,19.5,19.5,3300,17.6954781806914,17.7225217031276,17.5782895834683,17.5782895834683,3660.765724358,0.0,1.0
2010-08-17,19.92,19.94,19.74,19.81,2300,17.9568988975738,17.9749279125312,17.7946377629572,17.8577393153081,2551.44277758284,0.0,1.0
2010-08-18,19.95,19.994,19.8,19.83,4600,17.9839424200099,18.0236062529162,17.8487248078294,17.8757683302655,5102.88555516569,0.0,1.0
2010-08-19,19.66,19.77,19.58,19.77,2700,17.7225217031276,17.8216812853933,17.6504056432979,17.8216812853933,2995.1719562929,0.0,1.0
2010-08-20,19.51,19.54,19.39,19.54,3100,17.587304090947,17.6143476133831,17.4791300012026,17.6143476133831,3438.90113500297,0.0,1.0
2010-08-23,19.43,19.6495,19.43,19.57,2600,17.5151880311174,17.7130564702749,17.5151880311174,17.6413911358192,2884.23966161539,0.0,1.0
2010-08-24,19.17,19.29,19.17,19.25,9200,17.2808108366712,17.3889849264156,17.2808108366712,17.3529268965008,10205.7711103314,0.0,1.0
2010-08-25,19.23,19.24,18.99,19.1,4000,17.3348978815434,17.3439123890221,17.1185497020545,17.2177092843203,4437.29178710059,0.0,1.0
2010-08-26,19.26,19.41,19.19,19.4,5900,17.3619414039795,17.49715901616,17.2988398516286,17.4881445086813,6545.00538597338,0.0,1.0
2010-08-27,19.45,19.45,19.18,19.18,1500,17.5332170460748,17.5332170460748,17.2898253441499,17.2898253441499,1663.98442016273,0.0,1.0
2010-08-30,19.36,19.49,19.36,19.42,1500,17.4520864787665,17.5692750759896,17.4520864787665,17.5061735236387,1663.98442016272,0.0,1.0
2010-08-31,19.13,19.18,19.1,19.18,1600,17.2447528067564,17.2898253441499,17.2177092843203,17.2898253441499,1774.91671484024,0.0,1.0
2010-09-01,19.66,19.69,19.64,19.66,1300,17.7225217031276,17.7495652255637,17.7044926881702,17.7225217031276,1442.11983080769,0.0,1.0
2010-09-02,20.06,20.06,19.83,19.83,2600,18.0831020022756,18.0831020022756,17.8757683302655,17.8757683302655,2884.23966161539,0.0,1.0
2010-09-03,20.06,20.06,20.06,20.06,0,18.0831020022756,18.0831020022756,18.0831020022756,18.0831020022756,0,0.0,1.0
2010-09-07,20.0817,20.16,20.0817,20.16,500,18.1026634835044,18.1732470770626,18.1026634835044,18.1732470770626,554.661473387575,0.0,1.0
2010-09-08,19.99,20.1,19.99,20.09,2200,18.0200004499247,18.1191600321904,18.0200004499247,18.1101455247117,2440.51048290533,0.0,1.0
2010-09-09,19.99,20.06,19.92,20.06,4200,18.0200004499247,18.0831020022756,17.9568988975738,18.0831020022756,4659.15637645563,0.0,1.0
2010-09-10,19.99,19.99,19.99,19.99,0,18.0200004499247,18.0200004499247,18.0200004499247,18.0200004499247,0,0.0,1.0
2010-09-13,20.291,20.32,20.26,20.32,1300,18.2913371250336,18.3174791967219,18.2633921518497,18.3174791967219,1442.1198308077,0.0,1.0
2010-09-14,20.43,20.43,20.37,20.37,600,18.4166387789876,18.4166387789876,18.3625517341154,18.3625517341154,665.593768065089,0.0,1.0
2010-09-15,20.54,20.57,20.43,20.43,1400,18.5157983612533,18.5428418836894,18.4166387789876,18.4166387789876,1553.05212548521,0.0,1.0
2010-09-16,20.54,20.54,20.48,20.5375,55100,18.5157983612533,18.5157983612533,18.4617113163811,18.5135447343836,61123.6943673108,0.0,1.0
2010-09-17,20.6,20.65,20.58,20.59,19000,18.5698854061255,18.614957943519,18.5518563911681,18.5608708986468,21077.1359887279,0.0,1.0
2010-09-20,20.98,21.0,20.668,20.67,25500,18.9124366903162,18.9304657052736,18.6311840569807,18.6329869584764,28287.7351427663,0.0,1.0
2010-09-21,20.91,21.02,20.85,21.02,16000,18.8493351379653,18.948494720231,18.7952480930931,18.948494720231,17749.1671484024,0.0,1.0
2010-09-22,20.81,20.88,20.76,20.88,5000,18.7591900631782,18.8222916155292,18.7141175257847,18.8222916155292,5546.61473387576,0.0,1.0
2010-09-23,20.69,20.87,20.65,20.65,6500,18.6510159734338,18.8132771080505,18.614957943519,18.614957943519,7210.59915403848,0.0,1.0
2010-09-24,21.1574,21.16,20.98,21.07,28400,19.0723540529883,19.0746978249328,18.9124366903162,18.9935672576245,31504.7716884143,0.0,1.0
2010-09-27,21.15,21.2177,21.11,21.21,7600,19.0656833174541,19.1267115330849,19.0296252875393,19.1197703623263,8430.85439549114,0.0,1.0
2010-09-28,21.3101,21.3101,21.0201,21.23,3500,19.2100055821881,19.2100055821881,18.9485848653058,19.1377993772837,3882.63031371303,0.0,1.0
2010-09-29,21.34,21.42,21.29,21.31,4800,19.2369589595494,19.3090750193791,19.1918864221559,19.2099154371133,5324.75014452073,0.0,1.0
2010-09-30,21.36,21.6,21.35,21.58,51300,19.2549879745068,19.4713361539957,19.2459734670281,19.4533071390383,56908.2671695653,0.0,1.0
2010-10-01,21.34,21.49,21.3,21.49,153500,19.2369589595494,19.37217657173,19.2009009296346,19.37217657173,170281.072329986,0.0,1.0
2010-10-04,21.17,21.36,21.1408,21.36,4000,19.0837123324115,19.2549879745068,19.0573899705737,19.2549879745068,4437.2917871006,0.0,1.0
2010-10-05,21.5599,21.56,21.41,21.41,2500,19.4351879790061,19.4352781240809,19.3000605119004,19.3000605119004,2773.30736693787,0.0,1.0
2010-10-06,21.56,21.56,21.56,21.56,0,19.4352781240809,19.4352781240809,19.4352781240809,19.4352781240809,0,0.0,1.0
2010-10-07,21.35,21.52,21.34,21.52,4500,19.2459734670281,19.3992200941661,19.2369589595494,19.3992200941661,4991.95326048818,0.0,1.0
2010-10-08,21.53,21.53,21.42,21.4324,5100,19.4082346016448,19.4082346016448,19.3090750193791,19.3202530086526,5657.54702855325,0.0,1.0
2010-10-11,21.6201,21.64,21.56,21.59,12000,19.4894553140279,19.5073941839105,19.4352781240809,19.462321646517,13311.8753613018,0.0,1.0
2010-10-12,21.62,21.62,21.4499,21.4499,5700,19.4893651689531,19.4893651689531,19.3360283967404,19.3360283967404,6323.14079661835,0.0,1.0
2010-10-13,21.8893,21.91,21.775,21.775,6200,19.7321258553545,19.7507858858354,19.629090034873,19.629090034873,6877.80227000594,0.0,1.0
2010-10-14,21.7877,21.9,21.73,21.86,3500,19.6405384593709,19.7417713783567,19.5885247512188,19.7057133484419,3882.63031371303,0.0,1.0
2010-10-15,21.85,21.9377,21.84,21.9377,1400,19.6966988409632,19.7757560715514,19.6876843334845,19.7757560715514,1553.05212548521,0.0,1.0
2010-10-18,21.9056,21.92,21.86,21.9,3000,19.7468195025448,19.7598003933141,19.7057133484419,19.7417713783567,3327.96884032545,0.0,1.0
2010-10-19,21.51,21.7064,21.5,21.69,4900,19.3902055866874,19.5672505135691,19.3811910792087,19.552466721304,5435.68243919822,0.0,1.0
2010-10-20,21.94,21.94,21.89,21.89,4100,19.7778294082715,19.7778294082715,19.732756870878,19.732756870878,4548.22408177812,0.0,1.0
2010-10-21,21.7628,22.0501,21.7628,21.95,5100,19.6180923357489,19.877079135612,19.6180923357489,19.7868439157502,5657.54702855328,0.0,1.0
2010-10-22,21.9899,21.9899,21.96,21.96,700,19.8228118005903,19.8228118005903,19.7958584232289,19.7958584232289,776.526062742603,0.0,1.0
2010-10-25,22.164,22.2423,22.14,22.22,16200,19.9797543757945,20.0503379693527,19.9581195578456,20.0302356176752,17971.0317377574,0.0,1.0
2010-10-26,22.2,22.2136,22.08,22.08,1800,20.0122066027178,20.0244663328888,19.9040325129734,19.9040325129734,1996.78130419527,0.0,1.0
2010-10-27,22.0708,22.074,21.9936,22.074,800,19.895739166093,19.8986238084861,19.8261471683574,19.8986238084861,887.458357420118,0.0,1.0
2010-10-28,22.0536,22.11,22.0377,22.11,2100,19.8802342132296,19.9310760354095,19.8659011463385,19.9310760354095,2329.57818822781,0.0,1.0
2010-10-29,22.04,22.0601,21.96,21.96,2700,19.8679744830586,19.8860936430907,19.7958584232289,19.7958584232289,2995.1719562929,0.0,1.0
2010-11-01,22.13,22.2008,22.13,22.2,1000,19.9491050503669,20.0129277633161,19.9491050503669,20.0122066027178,1109.32294677515,0.0,1.0
2010-11-02,22.2701,22.307,22.18,22.19,2900,20.0753983001435,20.1086618327399,19.9941775877604,20.0031920952391,3217.03654564793,0.0,1.0
2010-11-03,22.25,22.326,22.23,22.326,2200,20.0572791401113,20.1257893969494,20.0392501251539,20.1257893969494,2440.51048290533,0.0,1.0
2010-11-04,22.6801,22.72,22.63,22.63,5000,20.4449931067703,20.4809609916103,20.399830424302,20.399830424302,5546.61473387574,0.0,1.0
2010-11-05,22.8177,22.8177,22.74,22.79,3100,20.5690327296772,20.5690327296772,20.4989900065677,20.5440625439612,3438.90113500296,0.0,1.0
2010-11-08,22.7799,22.7899,22.704,22.75,14700,20.5349578914077,20.5439723988864,20.4665377796444,20.5080045140464,16307.0473175947,0.0,1.0
2010-11-09,22.7608,22.9056,22.7608,22.9056,5400,20.5177401821234,20.648270250415,20.5177401821234,20.648270250415,5990.3439125858,0.0,1.0
2010-11-10,22.8,22.8192,22.595,22.7,4400,20.5530770514399,20.570384905799,20.3682796481265,20.4629319766529,4881.02096581066,0.0,1.0
2010-11-11,22.808,22.8696,22.638,22.66,16200,20.5602886574229,20.6158180234917,20.4070420302849,20.4268739467381,17971.0317377574,0.0,1.0
2010-11-12,22.5445,22.7,22.48,22.68,3800,20.3227563853591,20.4629319766529,20.2646128121214,20.4449029616955,4215.42719774556,0.0,1.0
2010-11-15,22.5952,22.68,22.53,22.53,1700,20.3684599382761,20.4449029616955,20.3096853495149,20.3096853495149,1885.84900951775,0.0,1.0
2010-11-16,22.1299,22.41,22.0,22.41,3700,19.9490149052921,20.2015112597705,19.8319164531438,20.2015112597705,4104.49490306805,0.0,1.0
2010-11-17,22.1199,22.24,22.1199,22.1472,3600,19.9400003978134,20.0482646326326,19.9400003978134,19.9646100032302,3993.56260839054,0.0,1.0
2010-11-18,22.5,22.56,22.39,22.41,7200,20.2826418270788,20.336728871951,20.1834822448131,20.2015112597705,7987.12521678109,0.0,1.0
2010-11-19,22.6205,22.637,22.45,22.51,2700,20.3912666421972,20.4061405795371,20.2375692896853,20.2916563345575,2995.1719562929,0.0,1.0
2010-11-22,22.66,22.66,22.4923,22.56,500,20.4268739467381,20.4268739467381,20.2757006563202,20.336728871951,554.661473387574,0.0,1.0
2010-11-23,22.4,22.46,22.37,22.4,24900,20.1924967522918,20.246583797164,20.1654532298557,20.1924967522918,27622.1413747013,0.0,1.0
2010-11-24,22.6976,22.7099,22.63,22.63,2700,20.460768494858,20.4718563390568,20.399830424302,20.399830424302,2995.1719562929,0.0,1.0
2010-11-26,22.7,22.7,22.7,22.7,0,20.4629319766529,20.4629319766529,20.4629319766529,20.4629319766529,0,0.0,1.0
2010-11-29,22.476,22.53,22.476,22.52,500,20.26100700913,20.3096853495149,20.26100700913,20.3006708420362,554.661473387573,0.0,1.0
2010-11-30,22.34,22.34,22.26,22.26,1800,20.1384097074196,20.1384097074196,20.06629364759,20.06629364759,1996.78130419527,0.0,1.0
2010-12-01,22.8199,22.8199,22.64,22.64,1000,20.5710159213225,20.5710159213225,20.4088449317807,20.4088449317807,1109.32294677515,0.0,1.0
2010-12-02,23.0,23.0,22.81,22.81,1300,20.7333672010139,20.7333672010139,20.5620915589186,20.5620915589186,1442.1198308077,0.0,1.0
2010-12-03,23.21,23.2309,23.06,23.06,1800,20.9226718580667,20.9415121786971,20.7874542458861,20.7874542458861,1996.78130419527,0.0,1.0
2010-12-06,23.3101,23.3101,23.12,23.12,3500,21.0129070779285,21.0129070779285,20.8415412907583,20.8415412907583,3882.63031371302,0.0,1.0
2010-12-07,23.4,23.57,23.4,23.57,1400,21.093947500162,21.2471941272999,21.093947500162,21.2471941272999,1553.05212548521,0.0,1.0
2010-12-08,23.3501,23.41,23.3501,23.38,1100,21.0489651078433,21.1029620076407,21.0489651078433,21.0759184852046,1220.25524145266,0.0,1.0
2010-12-09,23.44,23.44,23.3501,23.3501,1000,21.1300055300768,21.1300055300768,21.0489651078433,21.0489651078433,1109.32294677515,0.0,1.0
2010-12-10,23.5256,23.5301,23.4799,23.48,10600,21.2071697140945,21.2112262424599,21.1659734149168,21.1660635599916,11758.8232358166,0.0,1.0
2010-12-13,23.5899,23.6193,23.5877,23.5877,2300,21.2651329971825,21.2916356491699,21.2631498055372,21.2631498055372,2551.44277758285,0.0,1.0
2010-12-14,23.448,23.542,23.448,23.54,1700,21.1372171360598,21.2219535063596,21.1372171360598,21.2201506048638,1885.84900951775,0.0,1.0
2010-12-15,23.48,23.48,23.47,23.4701,800,21.1660635599916,21.1660635599916,21.1570490525129,21.1571391975877,887.45835742012,0.0,1.0
2010-12-16,23.12,23.3701,23.11,23.2824,3100,20.8415412907583,21.0669941228007,20.8325267832796,20.9879368922125,3438.90113500297,0.0,1.0
2010-12-17,23.226,23.23,23.09,23.09,2800,20.9370950700326,20.9407008730241,20.8144977683222,20.8144977683222,3106.10425097042,0.0,1.0
2010-12-20,23.27,23.27,23.154,23.24,1600,20.9767589029389,20.9767589029389,20.8721906161859,20.9497153805028,1774.91671484024,0.0,1.0
2010-12-21,23.22,23.22,23.16,23.16,4900,21.0695181848947,21.0695181848947,21.0150749854505,21.0150749854505,5400.12348652427,0.1529,1.0
2010-12-22,23.294,23.35,23.23,23.23,5400,21.1366647975425,21.1874784503571,21.0785920514687,21.0785920514687,5951.15649535328,0.0,1.0
2010-12-23,23.3256,23.4,23.3056,23.37,4600,21.1653382159165,21.2328477832272,21.1471904827684,21.2056261835051,5069.50368122685,0.0,1.0
2010-12-27,23.3701,23.3701,23.2012,23.2012,1500,21.2057169221709,21.2057169221709,21.0524593157355,21.0524593157355,1653.09902648702,0.0,1.0
2010-12-28,23.3823,23.52,23.36,23.52,1700,21.2167870393912,21.3417341821156,21.1965523169311,21.3417341821156,1873.51223001862,0.0,1.0
2010-12-29,23.5001,23.5001,23.4,23.4,7600,21.3236771876333,21.3236771876333,21.2328477832272,21.2328477832272,8375.70173420088,0.0,1.0
2010-12-30,23.51,23.536,23.47,23.53,1900,21.3326603155415,21.356252368634,21.2963648492454,21.3508080486896,2093.92543355023,0.0,1.0
2010-12-31,23.51,23.51,23.51,23.51,0,21.3326603155415,21.3326603155415,21.3326603155415,21.3326603155415,0,0.0,1.0
2011-01-03,23.78,23.83,23.69,23.69,6600,21.5776547130403,21.6230240459105,21.4959899138741,21.4959899138741,7273.63571654289,0.0,1.0
2011-01-04,23.6708,23.9,23.64,23.88,3200,21.4785680900519,21.6865411119287,21.4506205810039,21.6683933787806,3526.61125650565,0.0,1.0
2011-01-05,23.91,23.91,23.6401,23.6401,3800,21.6956149785027,21.6956149785027,21.4507113196697,21.4507113196697,4187.85086710045,0.0,1.0
2011-01-06,23.9,23.98,23.8607,23.98,2100,21.6865411119287,21.7591320445209,21.6508808162927,21.7591320445209,2314.33863708182,0.0,1.0
2011-01-07,23.7708,23.7708,23.74,23.74,700,21.5693067557922,21.5693067557922,21.5413592467442,21.5413592467442,771.44621236061,0.0,1.0
2011-01-10,23.8063,23.82,23.73,23.73,800,21.60151898213,21.6139501793364,21.5322853801702,21.5322853801702,881.652814126411,0.0,1.0
2011-01-11,23.9392,23.97,23.8999,23.9,4800,21.7221106688989,21.7500581779469,21.6864503732629,21.6865411119287,5289.91688475845,0.0,1.0
2011-01-12,24.01,24.06,24.0,24.0,3200,21.786353644243,21.8317229771131,21.777279777669,21.777279777669,3526.61125650564,0.0,1.0
2011-01-13,23.9162,24.01,23.9162,23.98,1500,21.7012407757786,21.786353644243,21.7012407757786,21.7591320445209,1653.09902648702,0.0,1.0
2011-01-14,23.9801,24.01,23.9262,23.94,1600,21.7592227831866,21.786353644243,21.7103146423526,21.7228365782248,1763.30562825282,0.0,1.0
2011-01-18,24.04,24.04,24.01,24.01,2800,21.8135752439651,21.8135752439651,21.786353644243,21.786353644243,3085.78484944243,0.0,1.0
2011-01-19,23.74,23.9724,23.74,23.9724,1200,21.5413592467442,21.7522359059246,21.5413592467442,21.7522359059246,1322.47922118962,0.0,1.0
2011-01-20,23.63,23.7,23.47,23.5338,10300,21.4415467144299,21.5050637804481,21.2963648492454,21.3542561179877,11351.2799818775,0.0,1.0
2011-01-21,23.684,23.79,23.684,23.78,1500,21.4905455939296,21.5867285796143,21.4905455939296,21.5776547130403,1653.09902648702,0.0,1.0
2011-01-24,23.842,23.85,23.65,23.74,4700,21.6339126857993,21.6411717790585,21.4596944475779,21.5413592467442,5179.71028299266,0.0,1.0
2011-01-25,23.81,23.84,23.714,23.732,4000,21.6048763127624,21.6320979124845,21.5177671936517,21.534100153485,4408.26407063205,0.0,1.0
2011-01-26,24.0125,24.0125,23.92,23.92,2300,21.7886221108865,21.7886221108865,21.7046888450767,21.7046888450767,2534.75184061343,0.0,1.0
2011-01-27,24.08,24.1,24.08,24.1,1000,21.8498707102612,21.8680184434092,21.8498707102612,21.8680184434092,1102.06601765801,0.0,1.0
2011-01-28,23.67,24.06,23.58,24.06,7000,21.477842180726,21.8317229771131,21.3961773815597,21.8317229771131,7714.46212360609,0.0,1.0
2011-01-31,23.8209,23.838,23.71,23.71,500,21.6147668273281,21.6302831391697,21.5141376470221,21.5141376470221,551.033008829006,0.0,1.0
2011-02-01,24.21,24.28,24.2,24.2,2800,21.9678309757236,22.0313480417418,21.9587571091495,21.9587571091495,3085.78484944243,0.0,1.0
2011-02-02,24.16,24.21,24.16,24.21,1100,21.9224616428534,21.9678309757236,21.9224616428534,21.9678309757236,1212.27261942382,0.0,1.0
2011-02-03,24.24,24.25,23.989,24.13,31700,21.9950525754456,22.0041264420197,21.7672985244375,21.8952400431313,34935.4927597591,0.0,1.0
2011-02-04,24.35,24.35,24.18,24.27,33100,22.09486510776,22.09486510776,21.9406093760015,22.0222741751677,36478.3851844802,0.0,1.0
2011-02-07,24.5,24.63,24.438,24.45,30400,22.2309731063704,22.3489333718328,22.1747151336114,22.1856037735002,33502.8069368036,0.0,1.0
2011-02-08,24.609,24.62,24.43,24.62,12800,22.3298782520273,22.3398595052587,22.1674560403522,22.3398595052587,14106.4450260226,0.0,1.0
2011-02-09,24.48,24.619,24.45,24.58,9900,22.2128253732223,22.3389521186013,22.1856037735002,22.3035640389626,10910.4535748143,0.0,1.0
2011-02-10,24.57,24.609,24.39,24.4,7100,22.2944901723886,22.3298782520273,22.1311605740561,22.1402344406301,7824.66872537189,0.0,1.0
2011-02-11,24.8599,24.86,24.56,24.56,8600,22.5575415643697,22.5576323030354,22.2854163058146,22.2854163058146,9477.7677518589,0.0,1.0
2011-02-14,24.93,24.93,24.81,24.88,4800,22.6211493690536,22.6211493690536,22.5122629701653,22.5757800361835,5289.91688475847,0.0,1.0
2011-02-15,24.82,24.94,24.8,24.86,1800,22.5213368367393,22.6302232356277,22.5031891035913,22.5576323030354,1983.71883178442,0.0,1.0
2011-02-16,25.13,25.13,24.89,24.89,8700,22.8026267005342,22.8026267005342,22.5848539027575,22.5848539027575,9587.97435362471,0.0,1.0
2011-02-17,25.21,25.23,25.0,25.0,8600,22.8752176331264,22.8933653662745,22.6846664350718,22.6846664350718,9477.76775185892,0.0,1.0
2011-02-18,25.258,25.34,25.15,25.33,7100,22.9187721926818,22.9931778985888,22.8207744336823,22.9841040320148,7824.66872537188,0.0,1.0
2011-02-22,24.71,25.14,24.69,25.14,18200,22.421524304425,22.8117005671082,22.4033765712769,22.8117005671082,20057.6015213758,0.0,1.0
2011-02-23,24.5056,24.8084,24.4616,24.75,4000,22.2360544716518,22.5108111515134,22.1961294587261,22.4578197707211,4408.26407063206,0.0,1.0
2011-02-24,24.59,24.59,24.02,24.02,4200,22.3126379055366,22.3126379055366,21.795427510817,21.795427510817,4628.67727416366,0.0,1.0
2011-02-25,24.83,24.85,24.7,24.83,11200,22.5304107033133,22.5485584364614,22.412450437851,22.5304107033133,12343.1393977698,0.0,1.0
2011-02-28,24.816,24.98,24.7701,24.98,2400,22.5177072901097,22.6665187019238,22.4760582425349,22.6665187019238,2644.95844237923,0.0,1.0
2011-03-01,24.488,24.97,24.488,24.97,5600,22.2200844664816,22.6574448353497,22.2200844664816,22.6574448353497,6171.56969888486,0.0,1.0
2011-03-02,24.6117,24.6408,24.53,24.55,3100,22.3323281960023,22.3587331477327,22.2581947060925,22.2763424392405,3416.40465473984,0.0,1.0
2011-03-03,25.07,25.07,24.81,24.81,10500,22.74818350109,22.74818350109,22.5122629701653,22.5122629701653,11571.6931854091,0.0,1.0
2011-03-04,24.88,25.01,24.8,25.01,6800,22.5757800361835,22.6937403016459,22.5031891035913,22.6937403016459,7494.04892007448,0.0,1.0
2011-03-07,24.66,25.04,24.6001,25.04,3800,22.3761549715548,22.7209619013679,22.3218025107764,22.7209619013679,4187.85086710046,0.0,1.0
2011-03-08,24.8344,24.88,24.8344,24.88,28400,22.5344032046059,22.5757800361835,22.5344032046059,22.5757800361835,31298.6749014876,0.0,1.0
2011-03-09,24.74,24.77,24.7101,24.76,2100,22.4487459041471,22.4759675038692,22.4216150430907,22.4668936372951,2314.33863708183,0.0,1.0
2011-03-10,24.19,24.35,24.19,24.2516,6800,21.9496832425755,22.09486510776,21.9496832425755,22.0055782606715,7494.04892007449,0.0,1.0
2011-03-11,24.399,24.399,24.26,24.26,2000,22.1393270539727,22.1393270539727,22.0132003085937,22.0132003085937,2204.13203531603,0.0,1.0
2011-03-14,24.27,24.28,24.1601,24.28,1700,22.0222741751677,22.0313480417418,21.9225523815192,22.0313480417418,1873.51223001862,0.0,1.0
2011-03-15,24.19,24.23,23.49,23.67,9100,21.9496832425755,21.9859787088716,21.3145125823935,21.477842180726,10028.8007606879,0.0,1.0
2011-03-16,23.96,24.13,23.93,24.13,3400,21.7409843113728,21.8952400431313,21.7137627116507,21.8952400431313,3747.02446003725,0.0,1.0
2011-03-17,24.2201,24.2201,24.2201,24.2201,100,21.9769955809633,21.9769955809633,21.9769955809633,21.9769955809633,110.206601765801,0.0,1.0
2011-03-18,24.21,24.31,24.21,24.31,1400,21.9678309757236,22.0585696414638,21.9678309757236,22.0585696414638,1542.89242472122,0.0,1.0
2011-03-21,24.57,24.619,24.548,24.55,32900,22.2944901723886,22.3389521186013,22.2745276659257,22.2763424392405,36257.9719809486,0.0,1.0
2011-03-22,24.58,24.6304,24.58,24.61,1900,22.3035640389626,22.3492963264957,22.3035640389626,22.3307856386847,2093.92543355023,0.0,1.0
2011-03-23,24.7,24.7001,24.4334,24.5,3500,22.412450437851,22.4125411765167,22.1705411549874,22.2309731063704,3857.23106180304,0.0,1.0
2011-03-24,24.93,24.93,24.8401,24.8599,1900,22.6211493690536,22.6211493690536,22.5395753085531,22.5575415643697,2093.92543355023,0.0,1.0
2011-03-25,25.03,25.1108,24.9704,24.98,14800,22.7118880347939,22.7852048767121,22.6578077900127,22.6665187019238,16310.5770613386,0.0,1.0
2011-03-28,25.03,25.12,25.02,25.05,1100,22.7118880347939,22.7935528339602,22.7028141682199,22.730035767942,1212.27261942381,0.0,1.0
2011-03-29,25.0608,25.0608,24.97,24.9892,2200,22.7398355438419,22.7398355438419,22.6574448353497,22.6748666591719,2424.54523884763,0.0,1.0
2011-03-30,25.36,25.36,25.25,25.25,1700,23.0113256317369,23.0113256317369,22.9115130994225,22.9115130994225,1873.51223001862,0.0,1.0
2011-03-31,25.33,25.3699,25.3,25.35,2000,22.9841040320148,23.0203087596451,22.9568824322927,23.0022517651628,2204.13203531602,0.0,1.0
2011-04-01,25.5599,25.5656,25.38,25.38,2100,23.1927122245517,23.1978843284989,23.0294733648849,23.0294733648849,2314.33863708183,0.0,1.0
2011-04-04,25.56,25.6,25.518,25.5556,11200,23.1928029632174,23.2290984295135,23.1546927236065,23.1888104619249,12343.1393977698,0.0,1.0
2011-04-05,25.651,25.68,25.41,25.55,6400,23.2753751490411,23.3016893621058,23.056694964607,23.1837290966434,7053.22251301128,0.0,1.0
2011-04-06,25.61,25.6108,25.53,25.6108,1200,23.2381722960876,23.2388982054135,23.1655813634953,23.2388982054135,1322.47922118961,0.0,1.0
2011-04-07,25.5501,25.5553,25.54,25.54,5400,23.1838198353091,23.1885382459276,23.1746552300694,23.1746552300694,5951.15649535328,0.0,1.0
2011-04-08,25.4682,25.7,25.448,25.65,69000,23.1095048680678,23.3198370952538,23.0911756575883,23.2744677623837,76042.5552184031,0.0,1.0
2011-04-11,25.448,25.55,25.448,25.5301,32500,23.0911756575883,23.1837290966434,23.0911756575883,23.1656721021611,35817.1455738854,0.0,1.0
2011-04-12,25.2,25.26,25.06,25.26,2600,22.8661437665524,22.9205869659966,22.739109634516,22.9205869659966,2865.37164591083,0.0,1.0
2011-04-13,25.311,25.42,25.2301,25.3,5400,22.9668636855241,23.065768831181,22.8934561049402,22.9568824322927,5951.15649535328,0.0,1.0
2011-04-14,25.2576,25.275,25.1844,25.1844,1500,22.9184092380188,22.9341977658576,22.8519885346969,22.8519885346969,1653.09902648702,0.0,1.0
2011-04-15,25.48,25.51,25.41,25.41,13800,23.1202120306252,23.1474336303473,23.056694964607,23.056694964607,15208.5110436806,0.0,1.0
2011-04-18,25.11,25.29,25.0,25.29,106500,22.7844789673861,22.9478085657187,22.6846664350718,22.9478085657187,117370.030880579,0.0,1.0
2011-04-19,25.1701,25.23,25.05,25.23,12100,22.8390129054961,22.8933653662745,22.730035767942,22.8933653662745,13334.9988136619,0.0,1.0
2011-04-20,25.53,25.54,25.491,25.52,11000,23.1655813634953,23.1746552300694,23.1301932838566,23.1565074969213,12122.7261942382,0.0,1.0
2011-04-21,25.779,25.779,25.65,25.71,7500,23.3915206411887,23.3915206411887,23.2744677623837,23.3289109618279,8265.49513243508,0.0,1.0
2011-04-25,25.8174,25.8174,25.69,25.7369,8000,23.4263642888329,23.4263642888329,23.3107632286798,23.353319662912,8816.52814126412,0.0,1.0
2011-04-26,25.952,26.0,25.9038,25.9038,20300,23.5484985329194,23.5920530924747,23.5047624960325,23.5047624960325,22371.9401584576,0.0,1.0
2011-04-27,26.05,26.05,25.8504,26.02,2500,23.6374224253448,23.6374224253448,23.4563080485272,23.6102008256228,2755.16504414504,0.0,1.0
2011-04-28,26.19,26.25,26.05,26.05,7100,23.7644565573812,23.8188997568254,23.6374224253448,23.6374224253448,7824.66872537191,0.0,1.0
2011-04-29,26.46,26.49,26.23,26.26,14000,24.00945095488,24.0366725546021,23.8007520236774,23.8279736233994,15428.9242472122,0.0,1.0
2011-05-02,26.294,26.59,26.294,26.59,8600,23.8588247697511,24.1274112203424,23.8588247697511,24.1274112203424,9477.76775185893,0.0,1.0
2011-05-03,26.17,26.3,26.17,26.3,1900,23.7463088242332,23.8642690896956,23.7463088242332,23.8642690896956,2093.92543355022,0.0,1.0
2011-05-04,25.97,26.26,25.78,26.26,5500,23.5648314927526,23.8279736233994,23.3924280278461,23.8279736233994,6061.36309711907,0.0,1.0
2011-05-05,25.78,25.952,25.69,25.79,8500,23.3924280278461,23.5484985329194,23.3107632286798,23.4015018944201,9367.5611500931,0.0,1.0
2011-05-06,25.94,26.09,25.84,25.98,4200,23.5376098930305,23.673717891641,23.4468712272902,23.5739053593266,4628.67727416366,0.0,1.0
2011-05-09,26.0799,26.08,25.92,25.94,3000,23.6645532864012,23.6646440250669,23.5194621598825,23.5376098930305,3306.19805297404,0.0,1.0
2011-05-10,26.201,26.22,26.05,26.15,7600,23.7744378106127,23.7916781571033,23.6374224253448,23.7281610910851,8375.70173420089,0.0,1.0
2011-05-11,25.8199,26.24,25.8199,26.24,3200,23.4286327554764,23.8098258902514,23.4286327554764,23.8098258902514,3526.61125650565,0.0,1.0
2011-05-12,25.9799,25.9799,25.77,25.77,4700,23.5738146206609,23.5738146206609,23.383354161272,23.383354161272,5179.71028299266,0.0,1.0
2011-05-13,25.8,26.0001,25.8,25.99,2100,23.4105757609941,23.5921438311404,23.4105757609941,23.5829792259007,2314.33863708183,0.0,1.0
2011-05-16,25.71,25.87,25.67,25.67,3400,23.3289109618279,23.4740928270123,23.2926154955317,23.2926154955317,3747.02446003724,0.0,1.0
2011-05-17,25.688,25.688,25.441,25.5012,13100,23.308948455365,23.308948455365,23.0848239509865,23.1394486277621,14437.06483132,0.0,1.0
2011-05-18,26.05,26.05,25.78,25.78,5100,23.6374224253448,23.6374224253448,23.3924280278461,23.3924280278461,5620.53669005588,0.0,1.0
2011-05-19,26.16,26.16,26.07,26.14,2600,23.7372349576592,23.7372349576592,23.6555701584929,23.7190872245111,2865.37164591083,0.0,1.0
2011-05-20,26.03,26.14,25.93,26.14,10300,23.6192746921968,23.7190872245111,23.5285360264565,23.7190872245111,11351.2799818775,0.0,1.0
2011-05-23,25.53,25.69,25.46,25.69,9100,23.1655813634953,23.3107632286798,23.1020642974771,23.3107632286798,10028.8007606879,0.0,1.0
2011-05-24,25.5899,25.72,25.5599,25.69,5100,23.2199338242738,23.3379848284019,23.1927122245517,23.3107632286798,5620.53669005586,0.0,1.0
2011-05-25,25.8099,25.81,25.49,25.49,8500,23.4195588889024,23.4196496275681,23.1292858971992,23.1292858971992,9367.56115009312,0.0,1.0
2011-05-26,25.909,25.95,25.641,25.72,8000,23.509480906651,23.5466837596046,23.2663012824671,23.3379848284019,8816.52814126412,0.0,1.0
2011-05-27,26.095,26.12,25.99,26.02,4600,23.678254824928,23.700939491363,23.5829792259007,23.6102008256228,5069.50368122685,0.0,1.0
2011-05-31,26.28,26.36,26.17,26.33,42900,23.8461213565475,23.9187122891397,23.7463088242332,23.8914906894176,47278.6321575288,0.0,1.0
2011-06-01,25.79,26.3,25.79,26.3,1700,23.4015018944201,23.8642690896956,23.4015018944201,23.8642690896956,1873.51223001862,0.0,1.0
2011-06-02,25.7,25.76,25.618,25.618,3400,23.3198370952538,23.374280294698,23.2454313893468,23.2454313893468,3747.02446003725,0.0,1.0
2011-06-03,25.4,25.53,25.37,25.5,3000,23.047621098033,23.1655813634953,23.0203994983109,23.1383597637733,3306.19805297403,0.0,1.0
2011-06-06,24.99,25.33,24.99,25.3,11100,22.6755925684978,22.9841040320148,22.6755925684978,22.9568824322927,12232.9327960039,0.0,1.0
2011-06-07,25.19,25.19,25.07,25.11,7200,22.8570698999784,22.8570698999784,22.74818350109,22.7844789673861,7934.87532713768,0.0,1.0
2011-06-08,24.83,24.95,24.83,24.95,700,22.5304107033133,22.6392971022017,22.5304107033133,22.6392971022017,771.44621236061,0.0,1.0
2011-06-09,24.98,25.05,24.92,24.92,5800,22.6665187019238,22.730035767942,22.6120755024796,22.6120755024796,6391.98290241647,0.0,1.0
2011-06-10,24.6,24.92,24.6,24.92,6000,22.3217117721107,22.6120755024796,22.3217117721107,22.6120755024796,6612.39610594807,0.0,1.0
2011-06-13,24.62,24.67,24.4796,24.65,1400,22.3398595052587,22.3852288381289,22.2124624185594,22.3670811049808,1542.89242472122,0.0,1.0
2011-06-14,25.13,25.18,25.1096,25.18,3100,22.8026267005342,22.8479960334043,22.7841160127232,22.8479960334043,3416.40465473984,0.0,1.0
2011-06-15,24.65,24.97,24.65,24.9,2300,22.3670811049808,22.6574448353497,22.3670811049808,22.5939277693315,2534.75184061343,0.0,1.0
2011-06-16,24.43,24.71,24.43,24.71,76300,22.1674560403522,22.421524304425,22.1674560403522,22.421524304425,84087.6371473063,0.0,1.0
2011-06-17,24.75,24.8,24.67,24.74,3900,22.4578197707211,22.5031891035913,22.3852288381289,22.4487459041471,4298.05746886625,0.0,1.0
2011-06-20,24.7908,24.8191,24.61,24.61,43500,22.4948411463431,22.5205201887476,22.3307856386847,22.3307856386847,47939.8717681237,0.0,1.0
2011-06-21,25.01,25.079,24.84,24.84,48000,22.7556240716807,22.8184044819545,22.6009476985426,22.6009476985426,52755.3099057386,0.0682,1.0
2011-06-22,25.06,25.1592,24.96,24.96,12800,22.8011171226037,22.8913753356349,22.7101310207577,22.7101310207577,14068.0826415303,0.0,1.0
2011-06-23,24.94,24.94,24.51,24.7,2800,22.6919338003885,22.6919338003885,22.3006935624508,22.4735671559582,3077.39307783475,0.0,1.0
2011-06-24,24.78,24.95,24.72,24.95,2400,22.546356037435,22.7010324105731,22.4917643763274,22.7010324105731,2637.76549528692,0.0,1.0
2011-06-27,24.8989,24.8989,24.673,24.72,1700,22.6545385125298,22.6545385125298,22.4490009084598,22.4917643763274,1868.41722582824,0.0,1.0
2011-06-28,25.09,25.1092,25.05,25.05,2200,22.8284129531575,22.8458822847119,22.7920185124191,22.7920185124191,2417.95170401302,0.0,1.0
2011-06-29,25.42,25.42,25.2693,25.31,5500,23.1286670892493,23.1286670892493,22.9915510337674,23.0285823772187,6044.87926003253,0.0,1.0
2011-06-30,25.75,25.86,25.75,25.782,15400,23.428921225341,23.5290059373716,23.428921225341,23.4580367779317,16925.6619280911,0.0,1.0
2011-07-01,26.07,26.0715,25.75,25.75,17700,23.7200767512482,23.7214415427759,23.428921225341,23.428921225341,19453.520527741,0.0,1.0
2011-07-05,26.29,26.29,26.167,26.167,3200,23.9202461753093,23.9202461753093,23.8083332700388,23.8083332700388,3517.02066038257,0.0,1.0
2011-07-06,26.29,26.3292,26.16,26.26,7900,23.9202461753093,23.955912727233,23.8019642429096,23.8929503447555,8682.64475531947,0.0,1.0
2011-07-07,26.6,26.67,26.6,26.6025,8600,24.2023030910319,24.2659933623241,24.2023030910319,24.204577743578,9451.99302477814,0.0,1.0
2011-07-08,26.4499,26.4499,26.296,26.31,33700,24.0657329521611,24.0657329521611,23.9257053414201,23.9384433956785,37038.6238296539,0.0,1.0
2011-07-11,25.84,26.21,25.8,26.21,25900,23.5108087170024,23.8474572938325,23.474414276264,23.8474572938325,28465.8859699714,0.0,1.0
2011-07-12,25.71,25.77,25.6305,25.76,8600,23.3925267846026,23.4471184457102,23.3201928336351,23.4380198355256,9451.99302477816,0.0,1.0
2011-07-13,25.72,25.972,25.72,25.74,7400,23.4016253947872,23.6309103714391,23.4016253947872,23.4198226151564,8133.11027713469,0.0,1.0
2011-07-14,25.47,25.88,25.421,25.77,17000,23.1741601401723,23.5472031577408,23.1295769502677,23.4471184457102,18684.1722582824,0.0,1.0
2011-07-15,25.56,25.65,25.48,25.58,6600,23.2560476318336,23.337935123495,23.1832587503569,23.2742448522028,7253.85511203906,0.0,1.0
2011-07-18,25.26,25.54,25.163,25.54,57900,22.9830893262957,23.2378504114644,22.8948328075051,23.2378504114644,63636.092573797,0.0,1.0
2011-07-19,25.73,25.73,25.46,25.46,7500,23.4107240049718,23.4107240049718,23.1650615299877,23.1650615299877,8243.01717277165,0.0,1.0
2011-07-20,25.62,25.65,25.5799,25.6104,5300,23.3106392929412,23.337935123495,23.274153866101,23.301904627164,5825.06546875864,0.0,1.0
2011-07-21,25.9,25.91,25.76,25.76,8400,23.56540037811,23.5744989882946,23.4380198355256,23.4380198355256,9232.17923350424,0.0,1.0
2011-07-22,26.0399,26.06,25.972,25.972,5900,23.6926899345925,23.7109781410636,23.6309103714391,23.6309103714391,6484.50684258036,0.0,1.0
2011-07-25,25.6,25.732,25.6,25.73,44600,23.292442072572,23.4125437270087,23.292442072572,23.4107240049718,49018.4754540821,0.0,1.0
2011-07-26,25.54,25.66,25.48,25.66,8300,23.2378504114644,23.3470337336796,23.1832587503569,23.3470337336796,9122.2723378673,0.0,1.0
2011-07-27,25.0,25.49,25.0,25.49,4100,22.7465254614961,23.1923573605415,22.7465254614961,23.1923573605415,4506.18272111517,0.0,1.0
2011-07-28,24.98,25.3,24.98,25.0729,9400,22.7283282411269,23.0194837670341,22.7283282411269,22.8128543297419,10331.2481898738,0.0,1.0
2011-07-29,24.74,24.94,24.49,24.69,8500,22.5099615966966,22.6919338003885,22.2824963420816,22.4644685457736,9342.08612914118,0.0,1.0
2011-08-01,24.6602,25.04,24.466,25.04,3300,22.4373546874235,22.7829199022345,22.2606596776386,22.7829199022345,3626.92755601952,0.0,1.0
2011-08-02,23.8891,24.5429,23.8891,24.54,69200,21.7357608560891,22.3306279899581,21.7357608560891,22.3279893930046,76055.571780773,0.0,1.0
2011-08-03,24.134,24.134,23.511,23.95,14800,21.9585858195099,21.9585858195099,21.3917424050094,21.7911713921133,16266.2205542694,0.0,1.0
2011-08-04,23.04,23.7964,23.04,23.78,15800,20.9631978653148,21.6514167396779,20.9631978653148,21.6364950189751,17365.289510639,0.0,1.0
2011-08-05,22.81,23.201,22.1201,23.19,12300,20.7539298310691,21.1096854892869,20.1262167144336,21.0996770180838,13518.5481633455,0.0,1.0
2011-08-08,21.3712,22.22,21.13,22.14,50100,19.444821797709,20.2171118301778,19.2253633200565,20.144322948701,55063.3547141147,0.0,1.0
2011-08-09,21.708,21.9804,20.93,21.54,8400,19.7512629887263,19.9991091301548,19.0433911163646,19.5984063376251,9232.17923350425,0.0,1.0
2011-08-10,21.67,22.14,21.65,21.94,3700,19.7166882700249,20.144322948701,19.6984910496557,19.962350745009,4066.55513856733,0.0,1.0
2011-08-11,22.88,22.88,21.94,21.94,1900,20.8176201023613,20.8176201023613,19.962350745009,19.962350745009,2088.23101710214,0.0,1.0
2011-08-12,22.78,23.0,22.76,22.87,2400,20.7266340005153,20.9268034245764,20.7084367801461,20.8085214921767,2637.76549528692,0.0,1.0
2011-08-15,23.44,23.46,23.14,23.14,8700,21.3271422726988,21.345339493068,21.0541839671608,21.0541839671608,9561.89992041509,0.0,1.0
2011-08-16,23.348,23.38,23.138,23.38,6500,21.2434350590005,21.2725506115912,21.0523642451239,21.2725506115912,7143.94821640208,0.0,1.0
2011-08-17,23.1301,23.47,23.1301,23.47,1700,21.0451763430781,21.3544381032526,21.0451763430781,21.3544381032526,1868.41722582824,0.0,1.0
2011-08-18,22.1,22.64,22.0,22.64,3000,20.1079285079626,20.5992534579309,20.0169424061166,20.5992534579309,3297.20686910865,0.0,1.0
2011-08-19,21.67,22.2498,21.67,21.86,5200,19.7166882700249,20.2442256885279,19.7166882700249,19.8895618635322,5715.15857312166,0.0,1.0
2011-08-22,21.63,22.14,21.63,22.11,3600,19.6802938292865,20.144322948701,19.6802938292865,20.1170271181472,3956.64824293038,0.0,1.0
2011-08-23,22.1,22.1192,21.59,21.66,3900,20.1079285079626,20.125397839517,19.6438993885481,19.7075896598402,4286.36892984125,0.0,1.0
2011-08-24,22.5,22.518,22.28,22.39,20800,20.4718729153465,20.4882504136788,20.2717034912854,20.3717882033159,22860.6342924867,0.0,1.0
2011-08-25,22.22,22.3785,22.22,22.3,1200,20.2171118301778,20.3613248016036,20.2171118301778,20.2899007116545,1318.88274764346,0.0,1.0
2011-08-26,22.56,22.56,22.05,22.12,3900,20.5264645764541,20.5264645764541,20.0624354570396,20.1261257283318,4286.36892984126,0.0,1.0
2011-08-29,23.18,23.18,22.96,22.96,2700,21.0905784078992,21.0905784078992,20.8904089838381,20.8904089838381,2967.48618219779,0.0,1.0
2011-08-30,23.28,23.4799,23.22,23.24,3100,21.1815645097452,21.3634457273353,21.1269728486376,21.1451700690068,3407.11376474561,0.0,1.0
2011-08-31,23.66,23.74,23.63,23.74,900,21.5273116967599,21.6001005782367,21.5000158662061,21.6001005782367,989.162060732599,0.0,1.0
2011-09-01,23.238,23.65,23.238,23.65,600,21.1433503469699,21.5182130865753,21.1433503469699,21.5182130865753,659.441373821731,0.0,1.0
2011-09-02,22.59,22.59,22.59,22.59,200,20.5537604070079,20.5537604070079,20.5537604070079,20.5537604070079,219.81379127391,0.0,1.0
2011-09-06,22.34,22.34,22.09,22.09,12500,20.3262951523929,20.3262951523929,20.098829897778,20.098829897778,13738.3619546194,0.0,1.0
2011-09-07,23.1,23.15,22.79,22.79,4600,21.0177895264224,21.0632825773454,20.7357326106999,20.7357326106999,5055.71719929995,0.0,1.0
2011-09-08,22.967,23.212,22.967,23.17,2800,20.8967780109673,21.1196939604899,20.8967780109673,21.0814797977146,3077.39307783474,0.0,1.0
2011-09-09,22.3,22.46,22.3,22.46,1000,20.2899007116545,20.4354784746081,20.2899007116545,20.4354784746081,1099.06895636955,0.0,1.0
2011-09-12,22.1872,22.1872,22.03,22.03,800,20.1872683887723,20.1872683887723,20.0442382366704,20.0442382366704,879.255165095641,0.0,1.0
2011-09-13,22.5001,22.53,22.36,22.39,19400,20.4719639014484,20.4991687459003,20.3444923727621,20.3717882033159,21321.9377535693,0.0,1.0
2011-09-14,23.1844,23.1844,22.78,22.78,2400,21.0945817963804,21.0945817963804,20.7266340005153,20.7266340005153,2637.76549528693,0.0,1.0
2011-09-15,23.23,23.28,23.161,23.28,5700,21.1360714588222,21.1815645097452,21.0732910485485,21.1815645097452,6264.69305130645,0.0,1.0
2011-09-16,23.48,23.48,23.48,23.48,300,21.3635367134372,21.3635367134372,21.3635367134372,21.3635367134372,329.720686910865,0.0,1.0
2011-09-19,23.077,23.077,23.0,23.024,2300,20.9968627229979,20.9968627229979,20.9268034245764,20.9486400890195,2527.85859964996,0.0,1.0
2011-09-20,23.152,23.382,23.152,23.2,2600,21.0651022993823,21.2743703336281,21.0651022993823,21.1087756282684,2857.57928656084,0.0,1.0
2011-09-21,22.98,23.03,22.98,23.03,1100,20.9086062042072,20.9540992551302,20.9086062042072,20.9540992551302,1208.97585200651,0.0,1.0
2011-09-22,21.731,21.98,21.631,21.7,4200,19.7721897921509,19.9987451857474,19.6812036903049,19.7439841005786,4616.08961675212,0.0,1.0
2011-09-23,21.875,21.9255,21.711,21.79,13600,19.9032097788091,19.9491577602413,19.7539925717817,19.82587159224,14947.3378066259,0.0,1.0
2011-09-26,22.237,22.237,21.85,22.07,1100,20.2325794674916,20.2325794674916,19.8804632533476,20.0806326774088,1208.97585200651,0.0,1.0
2011-09-27,22.7055,22.7055,22.61,22.61,1200,20.65884935464,20.65884935464,20.5719576273771,20.5719576273771,1318.88274764346,0.0,1.0
2011-09-28,22.08,22.53,22.08,22.53,2900,20.0897312875934,20.4991687459003,20.0897312875934,20.4991687459003,3187.2999734717,0.0,1.0
2011-09-29,21.75,21.93,21.54,21.93,2200,19.7894771515016,19.9532521348244,19.5984063376251,19.9532521348244,2417.95170401302,0.0,1.0
2011-09-30,21.445,21.718,21.445,21.54,2800,19.5119695408714,19.7603615989109,19.5119695408714,19.5984063376251,3077.39307783474,0.0,1.0
2011-10-03,20.8,21.5252,20.8,21.33,5500,18.9251091839648,19.5849403945519,18.9251091839648,19.4073355237485,6044.87926003253,0.0,1.0
2011-10-04,20.58,20.88,20.21,20.58,4100,18.7249397599036,18.9978980654416,18.3882911830735,18.7249397599036,4506.18272111517,0.0,1.0
2011-10-05,21.7,21.7,21.39,21.44,7000,19.7439841005786,19.7439841005786,19.4619271848561,19.5074202357791,7693.48269458688,0.0,1.0
2011-10-06,22.01,22.01,21.69,21.69,900,20.0260410163012,20.0260410163012,19.734885490394,19.734885490394,989.162060732597,0.0,1.0
2011-10-07,22.2,22.2,22.1,22.1,7300,20.1989146098086,20.1989146098086,20.1079285079626,20.1079285079626,8023.20338149772,0.0,1.0
2011-10-10,22.55,22.55,22.44,22.49,5200,20.5173659662695,20.5173659662695,20.4172812542389,20.4627743051619,5715.15857312167,0.0,1.0
2011-10-11,22.6623,22.6775,22.46,22.46,1100,20.6195433586426,20.6333732461231,20.4354784746081,20.4354784746081,1208.9758520065,0.0,1.0
2011-10-12,22.99,23.0,22.81,22.81,2800,20.9177048143918,20.9268034245764,20.7539298310691,20.7539298310691,3077.39307783475,0.0,1.0
2011-10-13,23.03,23.03,22.71,22.71,1100,20.9540992551302,20.9540992551302,20.6629437292231,20.6629437292231,1208.97585200651,0.0,1.0
2011-10-14,23.38,23.38,23.27,23.27,2600,21.2725506115912,21.2725506115912,21.1724658995606,21.1724658995606,2857.57928656083,0.0,1.0
2011-10-17,23.1901,23.46,23.19,23.46,3500,21.0997680041857,21.345339493068,21.0996770180838,21.345339493068,3846.74134729342,0.0,1.0
2011-10-18,23.46,23.46,22.898,23.11,1300,21.345339493068,21.345339493068,20.8339976006935,21.026888136607,1428.78964328042,0.0,1.0
2011-10-19,23.1492,23.15,23.09,23.15,600,21.0625546885306,21.0632825773454,21.0086909162378,21.0632825773454,659.441373821733,0.0,1.0
2011-10-20,23.11,23.11,23.11,23.11,200,21.026888136607,21.026888136607,21.026888136607,21.026888136607,219.813791273911,0.0,1.0
2011-10-21,23.7,23.7,23.5,23.5,2000,21.5637061374983,21.5637061374983,21.3817339338064,21.3817339338064,2198.13791273911,0.0,1.0
2011-10-24,24.0986,24.0986,23.83,23.83,2600,21.9263767394564,21.9263767394564,21.6819880698981,21.6819880698981,2857.57928656084,0.0,1.0
2011-10-25,23.73,24.01,23.73,24.01,600,21.5910019680521,21.8457630532209,21.5910019680521,21.8457630532209,659.441373821732,0.0,1.0
2011-10-26,23.7548,23.79,23.459,23.79,2000,21.6135665213099,21.6455936291597,21.3444296320495,21.6455936291597,2198.13791273911,0.0,1.0
2011-10-27,24.572,24.69,24.22,24.22,1700,22.3571049455953,22.4644685457736,22.0368338670975,22.0368338670975,1868.41722582824,0.0,1.0
2011-10-28,24.63,24.65,24.47,24.47,2600,22.409876884666,22.4280741050352,22.2642991217124,22.2642991217124,2857.57928656083,0.0,1.0
2011-10-31,24.29,24.5,24.26,24.5,12100,22.1005241383896,22.2915949522662,22.0732283078358,22.2915949522662,13298.7343720716,0.0,1.0
2011-11-01,23.56,23.73,23.49,23.73,2900,21.436325594914,21.5910019680521,21.3726353236218,21.5910019680521,3187.2999734717,0.0,1.0
2011-11-02,23.774,23.84,23.72,23.72,1400,21.6310358528644,21.6910866800827,21.5819033578675,21.5819033578675,1538.69653891737,0.0,1.0
2011-11-03,24.1512,24.194,23.98,24.0068,1100,21.9742354290274,22.0131774806175,21.8184672226671,21.8428514979618,1208.97585200651,0.0,1.0
2011-11-04,24.0258,24.0258,23.9375,23.9375,1000,21.8601388573126,21.8601388573126,21.7797981293825,21.7797981293825,1099.06895636955,0.0,1.0
2011-11-07,24.214,24.214,24.02,24.02,900,22.0313747009867,22.0313747009867,21.8548616634055,21.8548616634055,989.162060732597,0.0,1.0
2011-11-08,24.3608,24.41,24.06,24.41,1200,22.1649422984966,22.2097074606048,21.8912561041439,22.2097074606048,1318.88274764346,0.0,1.0
2011-11-09,23.562,23.88,23.55,23.88,2100,21.4381453169509,21.7274811208211,21.4272269847294,21.7274811208211,2308.04480837606,0.0,1.0
2011-11-10,23.54,23.7612,23.54,23.7612,900,21.4181283745448,21.6193896318281,21.4181283745448,21.6193896318281,989.162060732595,0.0,1.0
2011-11-11,24.12,24.1675,24.0,24.0,1300,21.9458477652515,21.9890661636283,21.8366644430363,21.8366644430363,1428.78964328042,0.0,1.0
2011-11-14,23.99,23.99,23.874,23.874,600,21.8275658328517,21.8275658328517,21.7220219547103,21.7220219547103,659.441373821731,0.0,1.0
2011-11-15,24.21,24.21,24.194,24.194,400,22.0277352569129,22.0277352569129,22.0131774806175,22.0131774806175,439.62758254782,0.0,1.0
2011-11-16,24.1345,24.1345,23.98,24.01,1300,21.9590407500191,21.9590407500191,21.8184672226671,21.8457630532209,1428.78964328042,0.0,1.0
2011-11-17,23.42,23.7,23.42,23.7,1100,21.3089450523296,21.5637061374983,21.3089450523296,21.5637061374983,1208.97585200651,0.0,1.0
2011-11-18,23.4,23.4212,23.3835,23.4212,600,21.2907478319604,21.3100368855517,21.2757351251558,21.3100368855517,659.441373821731,0.0,1.0
2011-11-21,23.101,23.24,23.057,23.15,6700,21.0186993874409,21.1451700690068,20.9786655026287,21.0632825773454,7363.76200767599,0.0,1.0
2011-11-22,23.35,23.35,23.2165,23.2165,500,21.2452547810374,21.2452547810374,21.123788335073,21.123788335073,549.534478184776,0.0,1.0
2011-11-23,22.7984,22.9715,22.7984,22.9715,400,20.7433754432549,20.9008723855503,20.7433754432549,20.9008723855503,439.627582547822,0.0,1.0
2011-11-25,22.72,22.85,22.72,22.85,600,20.6720423394077,20.7903242718075,20.6720423394077,20.7903242718075,659.441373821731,0.0,1.0
2011-11-28,23.31,23.31,23.3,23.3,700,21.208860340299,21.208860340299,21.1997617301144,21.1997617301144,769.348269458686,0.0,1.0
2011-11-29,23.36,23.36,23.35,23.35,4100,21.254353391222,21.254353391222,21.2452547810374,21.2452547810374,4506.18272111516,0.0,1.0
2011-11-30,24.05,24.05,23.92,24.04,5500,21.8821574939593,21.8821574939593,21.7638755615595,21.8730588837747,6044.87926003253,0.0,1.0
2011-12-01,24.244,24.25,24.05,24.05,2000,22.0586705315405,22.0641296976512,21.8821574939593,21.8821574939593,2198.1379127391,0.0,1.0
2011-12-02,24.4112,24.4112,24.31,24.38,10800,22.210799293827,22.210799293827,22.1187213587588,22.182411630051,11869.9447287911,0.0,1.0
2011-12-05,24.3608,24.61,24.3608,24.56,1900,22.1649422984966,22.3916796642968,22.1649422984966,22.3461866133738,2088.23101710215,0.0,1.0
2011-12-06,24.3,24.3,24.3,24.3,300,22.1096227485742,22.1096227485742,22.1096227485742,22.1096227485742,329.720686910866,0.0,1.0
2011-12-07,24.35,24.35,24.35,24.35,100,22.1551157994972,22.1551157994972,22.1551157994972,22.1551157994972,109.906895636955,0.0,1.0
2011-12-08,23.785,23.98,23.785,23.98,1700,21.6410443240674,21.8184672226671,21.6410443240674,21.8184672226671,1868.41722582824,0.0,1.0
2011-12-09,24.1301,24.1301,24.01,24.01,900,21.9550373615379,21.9550373615379,21.8457630532209,21.8457630532209,989.162060732598,0.0,1.0
2011-12-12,23.878,23.96,23.78,23.96,1600,21.7256613987842,21.8002700022979,21.6364950189751,21.8002700022979,1758.51033019128,0.0,1.0
2011-12-13,23.59,24.04,23.59,23.96,2800,21.4636214254677,21.8730588837747,21.4636214254677,21.8002700022979,3077.39307783475,0.0,1.0
2011-12-14,23.25,23.29,23.13,23.29,5400,21.1542686791914,21.1906631199298,21.0450853569762,21.1906631199298,5934.97236439558,0.0,1.0
2011-12-15,23.3586,23.3586,23.3586,23.3586,100,21.2530795857961,21.2530795857961,21.2530795857961,21.2530795857961,109.906895636955,0.0,1.0
2011-12-16,23.52,23.52,23.47,23.47,900,21.3999311541756,21.3999311541756,21.3544381032526,21.3544381032526,989.162060732595,0.0,1.0
2011-12-19,23.49,23.56,23.49,23.56,600,21.3726353236218,21.436325594914,21.3726353236218,21.436325594914,659.44137382173,0.0,1.0
2011-12-20,23.8901,23.9001,23.63,23.63,5500,21.7366707171076,21.7457693272921,21.5000158662061,21.5000158662061,6044.87926003252,0.0,1.0
2011-12-21,23.586,23.586,23.586,23.586,200,21.6293071169293,21.6293071169293,21.6293071169293,21.6293071169293,218.092977944163,0.1861,1.0
2011-12-22,23.92,23.934,23.87,23.87,1600,21.9355985006762,21.9484370616716,21.8897464971213,21.8897464971213,1744.74382355331,0.0,1.0
2011-12-23,23.9825,24.0,23.92,23.92,1400,21.9929135051198,22.0089617063641,21.9355985006762,21.9355985006762,1526.65084560915,0.0,1.0
2011-12-27,24.0827,24.11,24.05,24.11,800,22.0848009202439,22.1098361141849,22.054813709919,22.1098361141849,872.371911776655,0.0,1.0
2011-12-28,23.84,23.85,23.84,23.85,3000,21.8622352949883,21.8714056956993,21.8622352949883,21.8714056956993,3271.39466916246,0.0,1.0
2011-12-29,23.99,23.99,23.92,23.92,200,21.9997913056531,21.9997913056531,21.9355985006762,21.9355985006762,218.092977944163,0.0,1.0
2011-12-30,23.97,23.9701,23.97,23.9701,200,21.9814505042311,21.9815422082382,21.9814505042311,21.9815422082382,218.092977944164,0.0,1.0
2012-01-03,24.226,24.386,24.21,24.31,2600,22.2162127624323,22.3629391738081,22.2015401212948,22.2932441284046,2835.20871327413,0.0,1.0
2012-01-04,24.173,24.173,24.1,24.1,2100,22.1676096386641,22.1676096386641,22.1006657134739,22.1006657134739,2289.97626841372,0.0,1.0
2012-01-05,24.2601,24.2888,24.24,24.24,2200,22.2474838288568,22.2738028788973,22.2290513234277,22.2290513234277,2399.0227573858,0.0,1.0
2012-01-06,24.3,24.3,24.27,24.27,500,22.2840737276936,22.2840737276936,22.2565625255607,22.2565625255607,545.23244486041,0.0,1.0
2012-01-09,24.2999,24.38,24.2199,24.38,2900,22.2839820236865,22.3574369333815,22.2106188179986,22.3574369333815,3162.34818019037,0.0,1.0
2012-01-10,24.3,24.3,24.3,24.3,0,22.2840737276936,22.2840737276936,22.2840737276936,22.2840737276936,0,0.0,1.0
2012-01-11,24.8299,24.83,24.61,24.61,1100,22.7700132613687,22.7701049653758,22.5683561497342,22.5683561497342,1199.5113786929,0.0,1.0
2012-01-12,24.878,24.88,24.87,24.88,5700,22.8141228887886,22.8159569689307,22.8067865682198,22.8159569689307,6215.64987140865,0.0,1.0
2012-01-13,24.8,24.9,24.75,24.82,82900,22.7425937632429,22.8342977703527,22.6967417596879,22.7609345646648,90399.5393578557,0.0,1.0
2012-01-17,25.033,25.1528,25.033,25.06,3300,22.9562640998088,23.0661255003264,22.9562640998088,22.9810241817285,3598.5341360787,0.0,1.0
2012-01-18,25.2048,25.2048,25.05,25.06,3300,23.1138115840235,23.1138115840235,22.9718537810175,22.9810241817285,3598.53413607871,0.0,1.0
2012-01-19,25.32,25.398,25.2,25.24,4700,23.2194546002141,23.2909837257598,23.1094097916823,23.1460913945262,5125.18498168784,0.0,1.0
2012-01-20,25.2599,25.34,25.22,25.34,3100,23.1643404919411,23.2377954016361,23.1277505931042,23.2377954016361,3380.44115813453,0.0,1.0
2012-01-23,25.38,25.38,25.2675,25.38,3900,23.27447700448,23.27447700448,23.1713099964814,23.27447700448,4252.81306991119,0.0,1.0
2012-01-24,25.452,25.452,25.19,25.31,2200,23.3405038895991,23.3405038895991,23.1002393909713,23.2102841995031,2399.0227573858,0.0,1.0
2012-01-25,25.755,25.755,25.42,25.42,3000,23.6183670311419,23.6183670311419,23.3111586073239,23.3111586073239,3271.39466916246,0.0,1.0
2012-01-26,25.592,25.85,25.5207,25.8101,3700,23.4688894995529,23.7054858378963,23.4035045424836,23.6688959390595,4034.72009196702,0.0,1.0
2012-01-27,25.549,25.61,25.49,25.53,800,23.4294567764956,23.4853962208327,23.3753514123008,23.4120330151448,872.371911776656,0.0,1.0
2012-01-30,25.46,25.46,25.35,25.384,2500,23.3478402101679,23.3478402101679,23.246965802347,23.2781451647644,2726.16222430204,0.0,1.0
2012-01-31,25.52,25.63,25.36,25.63,4500,23.4028626144338,23.5037370222546,23.256136203058,23.5037370222546,4907.09200374368,0.0,1.0
2012-02-01,25.83,25.909,25.68,25.68,4000,23.6871450364743,23.7595912020911,23.5495890258096,23.5495890258096,4361.85955888328,0.0,1.0
2012-02-02,26.06,26.07,25.9636,26.0,3500,23.898064252827,23.907234653538,23.8096615899731,23.8430418485611,3816.62711402286,0.0,1.0
2012-02-03,26.6,26.6,26.44,26.5,3400,24.3932658912202,24.3932658912202,24.2465394798444,24.3015618841103,3707.58062505078,0.0,1.0
2012-02-06,26.724,26.724,26.54,26.61,4600,24.5069788600364,24.5069788600364,24.3382434869543,24.4024362919312,5016.13849271576,0.0,1.0
2012-02-07,26.7456,26.76,26.6,26.71,3400,24.5267869255721,24.5399923025959,24.3932658912202,24.494140299041,3707.58062505078,0.0,1.0
2012-02-08,26.77,26.77,26.5575,26.74,3000,24.5491627033069,24.5491627033069,24.3542916881985,24.521651501174,3271.39466916246,0.0,1.0
2012-02-09,27.1499,27.16,26.92,26.92,6400,24.8975462263172,24.9068083310353,24.6867187139717,24.6867187139717,6978.97529421325,0.0,1.0
2012-02-10,27.19,27.22,27.05,27.22,3700,24.9343195331683,24.9618307353012,24.8059339232145,24.9618307353012,4034.72009196703,0.0,1.0
2012-02-13,27.1876,27.35,27.156,27.35,16100,24.9321186369977,25.0810459445441,24.9031401707509,25.0810459445441,17556.4847245051,0.0,1.0
2012-02-14,27.51,27.54,27.2925,27.315,4900,25.2277723559198,25.2552835580528,25.0283161404559,25.0489495420556,5343.27795963201,0.0,1.0
2012-02-15,27.58,27.58,27.49,27.49,700,25.2919651608967,25.2919651608967,25.2094315544978,25.2094315544978,763.325422804573,0.0,1.0
2012-02-16,27.8,27.909,27.53,27.79,7300,25.4937139765384,25.5936713442881,25.2461131573418,25.4845435758274,7960.39369496196,0.0,1.0
2012-02-17,27.86,27.9299,27.84,27.9,6100,25.5487363808043,25.6128374817741,25.5303955793823,25.5854179836482,6651.83582729699,0.0,1.0
2012-02-21,27.74,27.93,27.57,27.85,5800,25.4386915722725,25.6129291857812,25.2827947601857,25.5395659800933,6324.69636038074,0.0,1.0
2012-02-22,27.696,27.7599,27.6166,27.69,2900,25.3983418091441,25.4569406696873,25.3255288274989,25.3928395687175,3162.34818019038,0.0,1.0
2012-02-23,27.6894,27.82,27.63,27.65,1800,25.3922893446749,25.5120547779603,25.3378171644516,25.3561579658736,1962.83680149747,0.0,1.0
2012-02-24,27.976,27.999,27.925,27.9792,2400,25.6551130290517,25.676204950687,25.6083439854257,25.6580475572792,2617.11573532996,0.0,1.0
2012-02-27,28.16,28.17,27.82,27.82,8500,25.8238484021338,25.8330188028448,25.5120547779603,25.5120547779603,9268.95156262697,0.0,1.0
2012-02-28,28.09,28.209,27.9745,28.09,4600,25.7596555971569,25.8687833656177,25.6537374689451,25.7596555971569,5016.13849271577,0.0,1.0
2012-02-29,28.05,28.08,27.87,27.89,1500,25.722973994313,25.750485196446,25.5579067815153,25.5762475829372,1635.69733458123,0.0,1.0
2012-03-01,28.1,28.1999,28.1,28.12,2400,25.7688259978679,25.8604383009707,25.7688259978679,25.7871667992899,2617.11573532997,0.0,1.0
2012-03-02,28.07,28.11,28.035,28.09,1500,25.741314795735,25.7779963985789,25.7092183932465,25.7596555971569,1635.69733458123,0.0,1.0
2012-03-05,28.01,28.13,27.8725,28.09,8000,25.6862923914691,25.7963372000009,25.560199381693,25.7596555971569,8723.71911776653,0.0,1.0
2012-03-06,27.49,27.83,27.335,27.83,5400,25.2094315544978,25.5212251786713,25.0672903434776,25.5212251786713,5888.51040449243,0.0,1.0
2012-03-07,27.46,27.54,27.44,27.44,1400,25.1819203523649,25.2552835580528,25.1635795509429,25.1635795509429,1526.65084560914,0.0,1.0
2012-03-08,28.01,28.05,27.756,27.8701,6300,25.6862923914691,25.722973994313,25.45336421341,25.5579984855224,6869.92880524114,0.0,1.0
2012-03-09,28.25,28.32,28.12,28.12,3600,25.9063820085327,25.9705748135096,25.7871667992899,25.7871667992899,3925.67360299495,0.0,1.0
2012-03-12,28.041,28.1492,27.98,28.14,3900,25.7147206336731,25.813944369366,25.6587811893361,25.8055076007119,4252.81306991119,0.0,1.0
2012-03-13,28.4118,28.4118,28.2,28.2,2100,26.0547590920364,26.0547590920364,25.8605300049778,25.8605300049778,2289.97626841372,0.0,1.0
2012-03-14,28.4,28.62,28.342,28.5,3300,26.0439380191975,26.2456868348392,25.9907496950738,26.1356420263073,3598.5341360787,0.0,1.0
2012-03-15,28.4775,28.48,28.33,28.42,2200,26.1150086247076,26.1173012248854,25.9797452142206,26.0622788206195,2399.0227573858,0.0,1.0
2012-03-16,28.53,28.55,28.42,28.55,5500,26.1631532284403,26.1814940298623,26.0622788206195,26.1814940298623,5997.5568934645,0.0,1.0
2012-03-19,28.629,28.7482,28.391,28.42,2600,26.253940195479,26.363251371954,26.0356846585576,26.0622788206195,2835.20871327413,0.0,1.0
2012-03-20,28.3175,28.47,28.29,28.47,2400,25.9682822133319,26.1081308241744,25.9430636113766,26.1081308241744,2617.11573532996,0.0,1.0
2012-03-21,28.59,28.59,28.48,28.4999,1300,26.2181756327062,26.2181756327062,26.1173012248854,26.1355503223002,1417.60435663706,0.0,1.0
2012-03-22,28.45,28.45,28.35,28.37,1700,26.0897900227524,26.0897900227524,25.9980860156426,26.0164268170645,1853.79031252539,0.0,1.0
2012-03-23,28.6588,28.67,28.275,28.56,7700,26.2812679895978,26.2915388383941,25.9293080103102,26.1906644305732,8396.57965085029,0.0,1.0
2012-03-26,29.0,29.0,28.8,28.8,7100,26.5941620618566,26.5941620618566,26.4107540476369,26.4107540476369,7742.3007170178,0.0,1.0
2012-03-27,28.85,29.06,28.85,29.05,6900,26.4566060511918,26.6491844661225,26.4566060511918,26.6400140654115,7524.20773907365,0.0,1.0
2012-03-28,28.51,28.77,28.412,28.6701,2600,26.1448124270183,26.3832428455039,26.0549425000507,26.2916305424012,2835.20871327413,0.0,1.0
2012-03-29,28.668,28.7,28.398,28.61,8800,26.2897047582519,26.319050040527,26.0421039390553,26.2365164341282,9596.09102954319,0.0,1.0
2012-03-30,28.8599,28.96,28.7,28.96,20900,26.4656847478957,26.5574804590126,26.319050040527,26.5574804590126,22790.7161951651,0.0,1.0
2012-04-02,29.16,29.17,28.75,28.8,4700,26.7408884732323,26.7500588739433,26.364902044082,26.4107540476369,5125.18498168785,0.0,1.0
2012-04-03,29.122,29.19,28.91,29.15,16100,26.7060409505306,26.7683996753653,26.5116284554577,26.7317180725214,17556.4847245052,0.0,1.0
2012-04-04,28.75,28.84,28.718,28.84,1900,26.364902044082,26.4474356504808,26.3355567618068,26.4474356504808,2071.88329046955,0.0,1.0
2012-04-05,28.72,28.74,28.4908,28.69,7800,26.337390841949,26.355731643371,26.1272052576532,26.309879639816,8505.62613982238,0.0,1.0
2012-04-09,28.4385,28.49,28.35,28.36,4800,26.0792440619348,26.1264716255963,25.9980860156426,26.0072564163535,5234.23147065992,0.0,1.0
2012-04-10,27.8,28.46,27.774,28.36,14000,25.4937139765384,26.0989604234634,25.4698709346898,26.0072564163535,15266.5084560914,0.0,1.0
2012-04-11,28.056,28.1899,28.04,28.0899,3300,25.7284762347396,25.8512679002597,25.713803593602,25.7595638931498,3598.5341360787,0.0,1.0
2012-04-12,28.451,28.4892,28.13,28.23,4600,26.0907070628235,26.1257379935395,25.7963372000009,25.8880412071107,5016.13849271576,0.0,1.0
2012-04-13,28.436,28.436,28.38,28.38,1700,26.076951461757,26.076951461757,26.0255972177755,26.0255972177755,1853.79031252539,0.0,1.0
2012-04-16,28.0501,28.45,27.954,28.4,5400,25.7230656983201,26.0897900227524,25.6349381474875,26.0439380191975,5888.51040449242,0.0,1.0
2012-04-17,28.372,28.4168,28.372,28.4,2800,26.0182608972067,26.0593442923919,26.0182608972067,26.0439380191975,3053.30169121829,0.0,1.0
2012-04-18,28.37,28.5,28.24,28.5,1900,26.0164268170645,26.1356420263073,25.8972116078217,26.1356420263073,2071.88329046956,0.0,1.0
2012-04-19,28.2091,28.474,28.2091,28.29,3100,25.8688750696248,26.1117989844588,25.8688750696248,25.9430636113766,3380.44115813453,0.0,1.0
2012-04-20,28.136,28.34,28.136,28.26,4200,25.8018394404275,25.9889156149316,25.8018394404275,25.9155524092437,4579.95253682743,0.0,1.0
2012-04-23,27.7101,27.74,27.5677,27.63,1900,25.4112720741466,25.4386915722725,25.2806855680222,25.3378171644516,2071.88329046956,0.0,1.0
2012-04-24,27.6208,27.73,27.6208,27.73,2900,25.3293803957975,25.4295211715615,25.3293803957975,25.4295211715615,3162.34818019038,0.0,1.0
2012-04-25,28.0136,28.0252,27.71,27.71,1800,25.689593735725,25.7002314005498,25.4111803701395,25.4111803701395,1962.83680149747,0.0,1.0
2012-04-26,28.478,28.49,28.01,28.01,4400,26.1154671447432,26.1264716255963,25.6862923914691,25.6862923914691,4798.04551477159,0.0,1.0
2012-04-27,28.6854,28.71,28.47,28.47,18900,26.305661255489,26.328220441238,26.1081308241744,26.1081308241744,20609.7864157235,0.0,1.0
2012-04-30,28.4082,28.66,28.4,28.66,5500,26.0514577477805,26.2823684376831,26.0439380191975,26.2823684376831,5997.5568934645,0.0,1.0
2012-05-01,28.5793,28.859,28.5793,28.75,5400,26.2083633039454,26.4648594118317,26.2083633039454,26.364902044082,5888.51040449243,0.0,1.0
2012-05-02,28.5672,28.65,28.4405,28.65,13000,26.1972671190852,26.2731980369721,26.081078142077,26.2731980369721,14176.0435663706,0.0,1.0
2012-05-03,28.0404,28.42,28.0404,28.42,3000,25.7141704096305,26.0622788206195,25.7141704096305,26.0622788206195,3271.39466916245,0.0,1.0
2012-05-04,27.7546,27.99,27.75,27.96,3300,25.4520803573105,25.6679515900471,25.4478619729835,25.6404403879141,3598.5341360787,0.0,1.0
2012-05-07,27.7,27.772,27.351,27.67,3300,25.4020099694285,25.4680368545476,25.0819629846151,25.3744987672956,3598.5341360787,0.0,1.0
2012-05-08,27.464,27.57,27.0886,27.47,13500,25.1855885126493,25.2827947601857,24.8413316699589,25.1910907530759,14721.276011231,0.0,1.0
2012-05-09,27.33,27.47,27.04,27.1301,17000,25.0627051431221,25.1910907530759,24.7967635225035,24.8793888329095,18537.9031252539,0.0,1.0
2012-05-10,27.29,27.47,27.25,27.34,5700,25.0260235402781,25.1910907530759,24.9893419374342,25.0718755438331,6215.64987140867,0.0,1.0
2012-05-11,27.26,27.42,27.25,27.25,10000,24.9985123381452,25.1452387495209,24.9893419374342,24.9893419374342,10904.6488972082,0.0,1.0
2012-05-14,26.8684,27.09,26.8684,27.08,4700,24.639399446303,24.8426155260584,24.639399446303,24.8334451253475,5125.18498168785,0.0,1.0
2012-05-15,26.77,26.98,26.7362,26.85,10000,24.5491627033069,24.7417411182376,24.5181667489038,24.6225259089948,10904.6488972082,0.0,1.0
2012-05-16,26.859,27.07,26.82,26.83,22300,24.6307792696347,24.8242747246365,24.5950147068618,24.6041851075728,24317.3670407742,0.0,1.0
2012-05-17,26.216,26.84,26.2,26.84,15900,24.0411225039184,24.6133555082838,24.0264498627808,24.6133555082838,17338.391746561,0.0,1.0
2012-05-18,25.89,26.349,25.72,26.33,26900,23.7421674407402,24.1630888333745,23.5862706286535,24.1456650720236,29333.5055334901,0.0,1.0
2012-05-21,26.4989,26.53,25.92,25.92,10700,24.3005531400321,24.3290730862433,23.7696786428732,23.7696786428732,11667.9743200128,0.0,1.0
2012-05-22,26.64,26.76,26.55,26.58,7500,24.4299474940641,24.5399923025959,24.3474138876653,24.3749250897982,8178.48667290614,0.0,1.0
2012-05-23,26.67,26.67,26.325,26.44,1800,24.4574586961971,24.4574586961971,24.1410798716681,24.2465394798444,1962.83680149747,0.0,1.0
2012-05-24,26.65,26.75,26.65,26.75,1900,24.4391178947751,24.530821901885,24.4391178947751,24.530821901885,2071.88329046955,0.0,1.0
2012-05-25,26.75,26.83,26.6852,26.69,5600,24.530821901885,24.6041851075728,24.4713977052778,24.475799497619,6106.60338243657,0.0,1.0
2012-05-29,26.95,26.99,26.86,26.86,1600,24.7142299161046,24.7509115189486,24.6316963097058,24.6316963097058,1744.74382355331,0.0,1.0
2012-05-30,26.682,26.77,26.6766,26.75,1200,24.4684631770502,24.5491627033069,24.4635111606663,24.530821901885,1308.55786766498,0.0,1.0
2012-05-31,26.514,26.7,26.37,26.7,5700,24.3144004451057,24.48496989833,24.1823466748675,24.48496989833,6215.64987140866,0.0,1.0
2012-06-01,25.73,26.09,25.73,26.09,3500,23.5954410293645,23.9255754549599,23.5954410293645,23.9255754549599,3816.62711402286,0.0,1.0
2012-06-04,25.65,25.652,25.3929,25.54,13100,23.5220778236766,23.5239119038188,23.2863068213972,23.4212034158558,14285.0900553427,0.0,1.0
2012-06-05,25.9,25.91,25.56,25.56,6100,23.7513378414512,23.7605082421622,23.4395442172777,23.4395442172777,6651.835827297,0.0,1.0
2012-06-06,26.39,26.39,25.92,25.92,2100,24.2006874762895,24.2006874762895,23.7696786428732,23.7696786428732,2289.97626841372,0.0,1.0
2012-06-07,26.41,26.47,26.41,26.47,1300,24.2190282777115,24.2740506819774,24.2190282777115,24.2740506819774,1417.60435663706,0.0,1.0
2012-06-08,26.4,26.4,26.0918,26.0918,800,24.2098578770005,24.2098578770005,23.9272261270879,23.9272261270879,872.371911776654,0.0,1.0
2012-06-11,26.4201,26.914,26.42,26.7,3600,24.2282903824296,24.6812164735451,24.2281986784224,24.48496989833,3925.67360299494,0.0,1.0
2012-06-12,26.5724,26.5724,26.39,26.43,3100,24.3679555852579,24.3679555852579,24.2006874762895,24.2373690791334,3380.44115813453,0.0,1.0
2012-06-13,26.37,26.56,26.37,26.45,1600,24.1823466748675,24.3565842883762,24.1823466748675,24.2557098805554,1744.74382355331,0.0,1.0
2012-06-14,26.64,26.64,26.37,26.37,600,24.4299474940641,24.4299474940641,24.1823466748675,24.1823466748675,654.278933832491,0.0,1.0
2012-06-15,26.89,26.89,26.6218,26.6218,1900,24.6592075118387,24.6592075118387,24.4132573647701,24.4132573647701,2071.88329046956,0.0,1.0
2012-06-18,27.04,27.088,26.73,26.8,1300,24.7967635225035,24.8407814459162,24.512481100463,24.5766739054399,1417.60435663706,0.0,1.0
2012-06-19,27.36,27.42,27.34,27.34,1700,25.090216345255,25.1452387495209,25.0718755438331,25.0718755438331,1853.79031252539,0.0,1.0
2012-06-20,27.35,27.35,27.35,27.35,100,25.0810459445441,25.0810459445441,25.0810459445441,25.0810459445441,109.046488972082,0.0,1.0
2012-06-21,26.6,27.32,26.58,27.32,2500,24.491664290849,25.1545965573683,24.473249505668,25.1545965573683,2715.20951823788,0.1073,1.0
2012-06-22,26.77,26.77,26.77,26.77,100,24.6481899648883,24.6481899648883,24.6481899648883,24.6481899648883,108.608380729515,0.0,1.0
2012-06-25,26.3101,26.63,26.3101,26.63,1200,24.2247419796492,24.5192864686207,24.2247419796492,24.5192864686207,1303.30056875418,0.0,1.0
2012-06-26,26.52,26.52,26.52,26.52,100,24.4180051501247,24.4180051501247,24.4180051501247,24.4180051501247,108.608380729515,0.0,1.0
2012-06-27,26.57,26.65,26.5,26.65,2300,24.4640421130774,24.5377012538018,24.3995903649436,24.5377012538018,2497.99275677885,0.0,1.0
2012-06-28,26.24,26.26,26.24,26.26,600,24.1601981575894,24.1786129427705,24.1601981575894,24.1786129427705,651.650284377091,0.0,1.0
2012-06-29,27.11,27.12,26.85,26.98,4000,24.9612413129668,24.9704487055574,24.7218491056127,24.8415452092897,4344.3352291806,0.0,1.0
2012-07-02,27.38,27.38,27.0,27.25,3800,25.2098409129115,25.2098409129115,24.8599599944708,25.0901448092345,4127.11846772158,0.0,1.0
2012-07-03,27.5,27.5,27.39,27.39,1300,25.3203296239981,25.3203296239981,25.2190483055021,25.2190483055021,1411.90894948369,0.0,1.0
2012-07-05,27.65,27.65,27.5,27.58,3500,25.4584405128562,25.4584405128562,25.3203296239981,25.3939887647224,3801.29332553303,0.0,1.0
2012-07-06,27.2,27.24,27.08,27.24,5800,25.0441078462817,25.0809374166439,24.9336191351952,25.0809374166439,6299.28608231188,0.0,1.0
2012-07-09,27.03,27.03,26.99,26.99,2300,24.8875821722425,24.8875821722425,24.8507526018803,24.8507526018803,2497.99275677884,0.0,1.0
2012-07-10,26.86,27.1999,26.86,27.1999,500,24.7310564982032,25.0440157723558,24.7310564982032,25.0440157723558,543.041903647575,0.0,1.0
2012-07-11,26.67,26.8,26.55,26.8,5400,24.5561160389829,24.6758121426599,24.4456273278963,24.6758121426599,5864.8525593938,0.0,1.0
2012-07-12,26.554,26.554,26.31,26.52,2400,24.4493102849325,24.4493102849325,24.2246499057232,24.4180051501247,2606.60113750836,0.0,1.0
2012-07-13,26.99,26.99,26.8656,26.8656,1200,24.8507526018803,24.8507526018803,24.7362126380539,24.7362126380539,1303.30056875418,0.0,1.0
2012-07-16,26.9697,26.9697,26.9697,26.9697,1000,24.8320615949215,24.8320615949215,24.8320615949215,24.8320615949215,1086.08380729515,0.0,1.0
2012-07-17,27.07,27.1,26.91,27.03,3400,24.9244117426046,24.9520339203763,24.7770934611559,24.8875821722425,3692.68494480352,0.0,1.0
2012-07-18,27.3123,27.42,27.3123,27.35,1900,25.1475068650735,25.2466704832737,25.1475068650735,25.1822187351399,2063.55923386079,0.0,1.0
2012-07-19,27.24,27.42,27.24,27.32,3400,25.0809374166439,25.2466704832737,25.0809374166439,25.1545965573683,3692.68494480351,0.0,1.0
2012-07-20,27.002,27.0697,26.99,27.05,1900,24.8618014729889,24.9241355208269,24.8507526018803,24.9059969574236,2063.55923386079,0.0,1.0
2012-07-23,26.84,26.84,26.45,26.45,45700,24.7126417130221,24.7126417130221,24.3535534019909,24.3535534019909,49634.0299933884,0.0,1.0
2012-07-24,26.46,26.62,26.36,26.6199,1600,24.3627607945814,24.5100790760301,24.270686868676,24.5099870021042,1737.73409167224,0.0,1.0
2012-07-25,26.45,26.57,26.3882,26.53,1000,24.3535534019909,24.4640421130774,24.2966517157813,24.4272125427152,1086.08380729515,0.0,1.0
2012-07-26,26.69,26.73,26.5425,26.73,600,24.574530824164,24.6113603945261,24.4387217834534,24.6113603945261,651.650284377089,0.0,1.0
2012-07-27,27.07,27.07,26.86,26.86,1500,24.9244117426046,24.9244117426046,24.7310564982032,24.7310564982032,1629.12571094273,0.0,1.0
2012-07-30,27.246,27.3203,27.2407,27.27,1800,25.0864618521982,25.154872779146,25.0815819341252,25.1085595944155,1954.95085313127,0.0,1.0
2012-07-31,27.3,27.32,26.2,26.2,13700,25.1361817721872,25.1545965573683,24.1233685872273,24.1233685872273,14879.3481599435,0.0,1.0
2012-08-01,27.16,27.16,27.16,27.16,200,25.0072782759195,25.0072782759195,25.0072782759195,25.0072782759195,217.21676145903,0.0,1.0
2012-08-02,26.87,27.04,26.79,26.81,5100,24.7402638907938,24.896789564833,24.6666047500694,24.6850195352505,5539.02741720526,0.0,1.0
2012-08-03,27.4,27.43,26.8,26.8,2800,25.2282556980926,25.2558778758643,24.6758121426599,24.6758121426599,3041.03466042642,0.0,1.0
2012-08-06,27.622,27.622,27.23,27.24,1400,25.4326598136027,25.4326598136027,25.0717300240534,25.0809374166439,1520.51733021321,0.0,1.0
2012-08-07,27.947,27.947,27.65,27.65,800,25.7319000727954,25.7319000727954,25.4584405128562,25.4584405128562,868.867045836121,0.0,1.0
2012-08-08,27.84,27.92,27.8,27.8,8100,25.6333809720766,25.707040112801,25.5965514017144,25.5965514017144,8797.27883909071,0.0,1.0
2012-08-09,27.82,27.82,27.74,27.74,500,25.6149661868955,25.6149661868955,25.5413070461711,25.5413070461711,543.041903647575,0.0,1.0
2012-08-10,27.7001,27.71,27.64,27.71,11500,25.5045695497349,25.5136848683995,25.4492331202657,25.5136848683995,12489.9637838942,0.0,1.0
2012-08-13,27.67,27.67,27.58,27.58,300,25.4768552980373,25.4768552980373,25.3939887647224,25.3939887647224,325.825142188545,0.0,1.0
2012-08-14,27.64,27.7899,27.64,27.7899,300,25.4492331202657,25.587251935198,25.4492331202657,25.587251935198,325.825142188545,0.0,1.0
2012-08-15,27.71,27.71,27.71,27.71,300,25.5136848683995,25.5136848683995,25.5136848683995,25.5136848683995,325.825142188545,0.0,1.0
2012-08-16,28.01,28.03,27.7699,27.7699,1900,25.7899066461159,25.8083214312969,25.5688371500169,25.5688371500169,2063.55923386078,0.0,1.0
2012-08-17,28.242,28.242,28.1,28.1,3100,26.0035181542165,26.0035181542165,25.8727731794308,25.8727731794308,3366.85980261496,0.0,1.0
2012-08-20,28.11,28.12,28.058,28.08,2300,25.8819805720213,25.8911879646118,25.8341021305505,25.8543583942497,2497.99275677885,0.0,1.0
2012-08-21,27.92,28.19,27.91,28.19,1000,25.707040112801,25.9556397127457,25.6978327202104,25.9556397127457,1086.08380729515,0.0,1.0
2012-08-22,27.81,27.81,27.75,27.782,2800,25.605758794305,25.605758794305,25.5505144387617,25.5799780950514,3041.03466042642,0.0,1.0
2012-08-23,27.73,27.73,27.73,27.73,200,25.5320996535806,25.5320996535806,25.5320996535806,25.5320996535806,217.21676145903,0.0,1.0
2012-08-24,27.846,27.846,27.64,27.67,1500,25.6389054076309,25.6389054076309,25.4492331202657,25.4768552980373,1629.12571094273,0.0,1.0
2012-08-27,27.9299,27.9299,27.9299,27.9299,200,25.7161554314656,25.7161554314656,25.7161554314656,25.7161554314656,217.21676145903,0.0,1.0
2012-08-28,27.94,28.01,27.94,27.94,2500,25.725454897982,25.7899066461159,25.725454897982,25.725454897982,2715.20951823788,0.0,1.0
2012-08-29,28.04,28.12,27.93,28.0,13000,25.8175288238875,25.8911879646118,25.7162475053915,25.7806992535253,14119.0894948369,0.0,1.0
2012-08-30,27.9,27.99,27.84,27.89,18200,25.6886253276199,25.7714918609348,25.6333809720766,25.6794179350293,19766.7252927717,0.0,1.0
2012-08-31,28.1,28.22,27.93,28.065,18600,25.8727731794308,25.9832618905173,25.7162475053915,25.8405473053639,20201.1588156898,0.0,1.0
2012-09-04,28.23,28.2335,28.016,28.08,4000,25.9924692831078,25.9956918705145,25.7954310816702,25.8543583942497,4344.33522918061,0.0,1.0
2012-09-05,28.27,28.27,28.18,28.18,500,26.02929885347,26.02929885347,25.9464323201551,25.9464323201551,543.041903647575,0.0,1.0
2012-09-06,28.644,28.7001,28.32,28.32,4900,26.3736553363564,26.4253088087893,26.0753358164227,26.0753358164227,5321.81065574623,0.0,1.0
2012-09-07,28.8202,28.8499,28.7,28.7,1700,26.5358895938018,26.5632355497957,26.4252167348634,26.4252167348634,1846.34247240175,0.0,1.0
2012-09-10,28.6,28.83,28.6,28.83,1400,26.333142808958,26.5449128385405,26.333142808958,26.5449128385405,1520.51733021321,0.0,1.0
2012-09-11,28.76,28.8,28.67,28.67,14200,26.4804610904067,26.5172906607689,26.3975945570918,26.3975945570918,15422.3900635911,0.0,1.0
2012-09-12,28.97,29.008,28.95,28.95,1200,26.6738163348082,26.7088044266522,26.6554015496271,26.6554015496271,1303.30056875418,0.0,1.0
2012-09-13,29.421,29.421,29.05,29.05,400,27.0890697406417,27.0890697406417,26.7474754755325,26.7474754755325,434.43352291806,0.0,1.0
2012-09-14,29.5835,29.8065,29.56,29.7,5800,27.2386898702381,27.4440147250072,27.2170524976503,27.3459559939179,6299.28608231186,0.0,1.0
2012-09-17,29.42,29.6,29.42,29.6,2900,27.0881490013827,27.2538820680125,27.0881490013827,27.2538820680125,3149.64304115593,0.0,1.0
2012-09-18,29.44,29.44,29.27,29.4,3100,27.1065637865638,27.1065637865638,26.9500381125245,27.0697342162016,3366.85980261496,0.0,1.0
2012-09-19,29.646,29.646,29.38,29.39,1500,27.296236073929,27.296236073929,27.0513194310205,27.060526823611,1629.12571094272,0.0,1.0
2012-09-20,29.53,29.55,29.4999,29.4999,5300,27.1894303198787,27.2078451050597,27.1617160681811,27.1617160681811,5756.24417866429,0.0,1.0
2012-09-21,29.64,29.6799,29.64,29.66,2500,27.388770369464,27.4256398680382,27.388770369464,27.4072513211303,2705.48838083709,0.1065,1.0
2012-09-24,29.15,29.3,29.138,29.3,2000,26.9359870536395,27.0745941911368,26.9248984826397,27.0745941911368,2164.39070466967,0.0,1.0
2012-09-25,29.24,29.31,29.24,29.31,2900,27.0191513361379,27.0838346669699,27.0191513361379,27.0838346669699,3138.36652177102,0.0,1.0
2012-09-26,28.59,28.77,28.5317,28.77,1300,26.4185204069829,26.5848489719797,26.3646484328757,26.5848489719797,1406.85395803529,0.0,1.0
2012-09-27,28.9336,28.9336,28.7583,28.7583,300,26.7360231566101,26.7360231566101,26.5740376152549,26.5740376152549,324.658605700451,0.0,1.0
2012-09-28,29.08,29.08,28.77,28.77,300,26.8713037228074,26.8713037228074,26.5848489719797,26.5848489719797,324.658605700451,0.0,1.0
2012-10-01,29.1217,29.1217,29.1217,29.1217,100,26.9098365070317,26.9098365070317,26.9098365070317,26.9098365070317,108.219535233484,0.0,1.0
2012-10-02,29.21,29.23,29.1,29.2,21000,26.9914299086384,27.0099108603047,26.8897846744737,26.9821894328052,22726.1023990316,0.0,1.0
2012-10-03,29.17,29.2512,29.17,29.18,3800,26.9544680053058,27.029500669071,26.9544680053058,26.9637084811389,4112.34233887238,0.0,1.0
2012-10-04,29.37,29.37,29.202,29.202,300,27.1392775219688,27.1392775219688,26.9840375279719,26.9840375279719,324.658605700452,0.0,1.0
2012-10-05,29.2568,29.567,29.2568,29.49,2500,27.0346753355376,27.3213148958819,27.0346753355376,27.2501632319667,2705.48838083709,0.0,1.0
2012-10-08,29.26,29.26,29.26,29.26,0,27.0376322878042,27.0376322878042,27.0376322878042,27.0376322878042,0,0.0,1.0
2012-10-09,28.822,29.15,28.822,29.13,7900,26.6328994463121,26.9359870536395,26.6328994463121,26.9175061019732,8549.34328344521,0.0,1.0
2012-10-10,28.542,28.82,28.542,28.8199,1000,26.3741661229838,26.6310513511455,26.3741661229838,26.6309589463871,1082.19535233484,0.0,1.0
2012-10-11,28.88,28.88,28.74,28.74,300,26.6864942061444,26.6864942061444,26.5571275444802,26.5571275444802,324.658605700451,0.0,1.0
2012-10-12,28.5512,28.67,28.458,28.67,1000,26.3826673607503,26.4924442136482,26.2965461259853,26.4924442136482,1082.19535233484,0.0,1.0
2012-10-15,28.6401,28.6401,28.53,28.6,1100,26.464815190907,26.464815190907,26.363077551984,26.4277608828161,1190.41488756832,0.0,1.0
2012-10-16,28.98,29.0,28.98,29.0,1300,26.7788989644759,26.7973799161422,26.7788989644759,26.7973799161422,1406.85395803529,0.0,1.0
2012-10-17,29.02,29.09,29.02,29.0299,1300,26.8158608678085,26.8805441986406,26.8158608678085,26.8250089388833,1406.85395803529,0.0,1.0
2012-10-18,28.87,29.271,28.87,29.05,2800,26.6772537303112,27.0477968112206,26.6772537303112,26.843582295308,3030.14698653755,0.0,1.0
2012-10-19,28.4,28.81,28.31,28.81,5000,26.242951366153,26.6218108753123,26.1597870836547,26.6218108753123,5410.9767616742,0.0,1.0
2012-10-22,28.23,28.34,28.23,28.34,900,26.0858632769895,26.1875085111541,26.0858632769895,26.1875085111541,973.975817101352,0.0,1.0
2012-10-23,27.93,28.07,27.93,28.07,1900,25.8086490019949,25.938015663659,25.8086490019949,25.938015663659,2056.17116943619,0.0,1.0
2012-10-24,28.4752,28.75,28.4752,28.75,5100,26.3124397444184,26.5663680203134,26.3124397444184,26.5663680203134,5519.19629690766,0.0,1.0
2012-10-25,28.3786,28.58,28.334,28.58,3500,26.2231767478701,26.4092799311498,26.1819642256542,26.4092799311498,3787.68373317193,0.0,1.0
2012-10-26,28.46,28.46,28.26,28.45,1600,26.298394221152,26.298394221152,26.1135847044889,26.2891537453188,1731.51256373574,0.0,1.0
2012-10-31,28.6,28.64,28.45,28.45,7800,26.4277608828161,26.4647227861487,26.2891537453188,26.2891537453188,8441.12374821173,0.0,1.0
2012-11-01,29.035,29.035,28.69,28.74,900,26.8297215815582,26.8297215815582,26.5109251653145,26.5571275444802,973.975817101355,0.0,1.0
2012-11-02,28.94,29.2,28.94,29.2,400,26.7419370611433,26.9821894328052,26.7419370611433,26.9821894328052,432.878140933935,0.0,1.0
2012-11-05,28.98,28.9884,28.84,28.84,3400,26.7788989644759,26.7866609641757,26.6495323028118,26.6495323028118,3679.46419793845,0.0,1.0
2012-11-06,29.281,29.289,29.13,29.13,5300,27.0570372870538,27.0644296677203,26.9175061019732,26.9175061019732,5735.63536737463,0.0,1.0
2012-11-07,28.8599,29.07,28.76,29.07,1000,26.6679208497197,26.8620632469743,26.5756084961465,26.8620632469743,1082.19535233484,0.0,1.0
2012-11-08,28.49,28.83,28.4665,28.77,4200,26.3261156486514,26.6402918269786,26.3044005304435,26.5848489719797,4545.22047980632,0.0,1.0
2012-11-09,28.3001,28.3273,27.96,27.96,2500,26.1506390125799,26.175773106846,25.8363704294943,25.8363704294943,2705.48838083709,0.0,1.0
2012-11-12,28.3663,28.3663,28.24,28.24,2600,26.2118109625953,26.2118109625953,26.0951037528226,26.0951037528226,2813.70791607058,0.0,1.0
2012-11-13,28.1401,28.28,28.1401,28.26,5900,26.0027913992494,26.1320656561552,26.0027913992494,26.1135847044889,6384.95257877554,0.0,1.0
2012-11-14,28.0,28.26,28.0,28.26,2200,25.873332332827,26.1135847044889,25.873332332827,26.1135847044889,2380.82977513664,0.0,1.0
2012-11-15,27.924,28.0,27.8957,27.9,3000,25.803104716495,25.873332332827,25.7769541698872,25.7809275744954,3246.58605700451,0.0,1.0
2012-11-16,28.25,28.3,27.96,27.96,2200,26.1043442286558,26.1505466078215,25.8363704294943,25.8363704294943,2380.82977513664,0.0,1.0
2012-11-19,28.94,28.94,28.6,28.6,1900,26.7419370611433,26.7419370611433,26.4277608828161,26.4277608828161,2056.17116943619,0.0,1.0
2012-11-20,29.03,29.03,28.9401,28.9401,5200,26.8251013436417,26.8251013436417,26.7420294659016,26.7420294659016,5627.41583214115,0.0,1.0
2012-11-21,29.3,29.3,29.18,29.18,900,27.0745941911368,27.0745941911368,26.9637084811389,26.9637084811389,973.975817101353,0.0,1.0
2012-11-23,29.49,29.53,29.37,29.37,3600,27.2501632319667,27.2871251352993,27.1392775219688,27.1392775219688,3895.90326840541,0.0,1.0
2012-11-26,29.61,29.66,29.49,29.49,3400,27.3610489419645,27.4072513211303,27.2501632319667,27.2501632319667,3679.46419793845,0.0,1.0
2012-11-27,29.69,29.825,29.6378,29.6378,5100,27.4349727486297,27.5597191723773,27.3867374647807,27.3867374647807,5519.19629690767,0.0,1.0
2012-11-28,29.762,29.8599,29.57,29.57,2000,27.5015041746284,27.591968433035,27.3240870386319,27.3240870386319,2164.39070466968,0.0,1.0
2012-11-29,30.35,30.37,30.0,30.0,4000,28.0448441536178,28.0633251052841,27.7214274994574,27.7214274994574,4328.78140933935,0.0,1.0
2012-11-30,30.39,30.39,30.15,30.27,5500,28.0818060569504,28.0818060569504,27.8600346369547,27.9709203469526,5952.0744378416,0.0,1.0
2012-12-03,30.16,31.0,30.118,30.45,6200,27.8692751127879,28.6454750827727,27.8304651142886,28.1372489119493,6709.61118447599,0.0,1.0
2012-12-04,30.12,30.2,29.93,30.2,4400,27.8323132094553,27.9062370161205,27.6567441686254,27.9062370161205,4761.65955027328,0.0,1.0
2012-12-05,30.02,30.2,30.02,30.2,5800,27.7399084511237,27.9062370161205,27.7399084511237,27.9062370161205,6276.73304354207,0.0,1.0
2012-12-06,30.089,30.19,30.062,30.19,6100,27.8036677343725,27.8969965402873,27.778718449623,27.8969965402873,6601.39164924251,0.0,1.0
2012-12-07,30.2925,30.2925,30.17,30.17,3300,27.9917114175772,27.9917114175772,27.878515588621,27.878515588621,3571.24466270496,0.0,1.0
2012-12-10,30.4395,30.48,30.25,30.25,8600,28.1275464123245,28.1649703394488,27.9524393952863,27.9524393952863,9306.8800300796,0.0,1.0
2012-12-11,30.45,30.54,30.38,30.47,8700,28.1372489119493,28.2204131944477,28.0725655811172,28.1557298636156,9415.09956531309,0.0,1.0
2012-12-12,30.4599,30.5199,30.4025,30.45,3000,28.1463969830241,28.201839838023,28.0933566517418,28.1372489119493,3246.58605700452,0.0,1.0
2012-12-13,30.25,30.51,30.25,30.3,6100,27.9524393952863,28.1926917669482,27.9524393952863,27.998641774452,6601.3916492425,0.0,1.0
2012-12-14,30.13,30.25,30.13,30.25,600,27.8415536852884,27.9524393952863,27.8415536852884,27.9524393952863,649.317211400903,0.0,1.0
2012-12-17,30.288,30.34,30.13,30.18,2200,27.9875532034522,28.0356036777846,27.8415536852884,27.8877560644542,2380.82977513665,0.0,1.0
2012-12-18,30.79,30.876,30.52,30.52,3000,28.4514250902765,28.5308931824416,28.2019322427814,28.2019322427814,3246.58605700451,0.0,1.0
2012-12-19,31.0,31.1,30.976,31.1,16800,28.6454750827727,28.7378798411042,28.6232979407731,28.7378798411042,18180.8819192253,0.0,1.0
2012-12-20,31.07,31.07,30.936,30.94,4100,28.7101584136048,28.7101584136048,28.5863360374405,28.5900322277738,4437.00094457283,0.0,1.0
2012-12-21,30.53,30.69,30.324,30.42,9600,28.3331469996121,28.4816338492662,28.1419701806826,28.231062290475,10344.3503823988,0.132,1.0
2012-12-24,30.68,30.7,30.6,30.7,600,28.4723534211628,28.4909142773696,28.3981099963358,28.4909142773696,646.521898899927,0.0,1.0
2012-12-26,30.43,30.73,30.42,30.73,2400,28.2403427185784,28.5187555616797,28.231062290475,28.5187555616797,2586.0875955997,0.0,1.0
2012-12-27,30.3552,30.4405,30.05,30.43,6700,28.1709251163651,28.2500871680869,27.88768645065,28.2403427185784,7219.49453771585,0.0,1.0
2012-12-28,30.2045,30.33,30.13,30.25,10600,28.0310690648472,28.1475384375446,27.961929875477,28.0732950127176,11421.8868805654,0.0,1.0
2012-12-31,30.9,30.9,30.05,30.43,55100,28.6765228394371,28.6765228394371,27.88768645065,28.2403427185784,59372.2610489766,0.0,1.0
2013-01-02,31.61,32.31,31.3143,31.42,75600,29.3354332347769,29.9850632020134,29.0610109757601,29.1591051008128,81461.7592613908,0.0,1.0
2013-01-03,31.52,31.77,31.473,31.51,72400,29.2519093818465,29.483920084431,29.2082913697607,29.2426289537432,78013.6424672579,0.0,1.0
2013-01-04,31.8,31.84,31.52,31.68,72100,29.5117613687411,29.5488830811546,29.2519093818465,29.4003962315006,77690.3815178079,0.0,1.0
2013-01-07,31.8072,31.83,31.6301,31.75,50000,29.5184432769755,29.5396026530512,29.3540868952647,29.4653592282242,53876.8249083273,0.0,1.0
2013-01-08,31.65,31.82,31.5,31.79,108800,29.3725549471904,29.5303222249479,29.2333485256398,29.5024809406377,117235.97100052,0.0,1.0
2013-01-09,32.03,32.0399,31.8505,31.94,52800,29.7252112151188,29.7343988389411,29.5586275306632,29.6416873621884,56893.9271031935,0.0,1.0
2013-01-10,32.18,32.23,31.92,32.16,52100,29.8644176366695,29.9108197771864,29.6231265059816,29.8458567804627,56139.6515544769,0.0,1.0
2013-01-11,32.25,32.25,32.1,32.23,28400,29.9293806333931,29.9293806333931,29.7901742118424,29.9108197771864,30602.0365479299,0.0,1.0
2013-01-14,32.21,32.37,32.0,32.31,27500,29.8922589209796,30.0407457706336,29.6973699308087,29.9850632020134,29632.25369958,0.0,1.0
2013-01-15,32.29,32.3998,32.12,32.12,52800,29.9665023458066,30.0684014463817,29.8087350680492,29.8087350680492,56893.9271031936,0.0,1.0
2013-01-16,32.232,32.28,32.06,32.24,56500,29.912675862807,29.9572219177032,29.7530524994289,29.9201002052897,60880.8121464098,0.0,1.0
2013-01-17,32.5,32.62,32.36,32.4,77400,30.1613913359776,30.2727564732181,30.0314653425303,30.0685870549438,83401.3249580904,0.0,1.0
2013-01-18,32.49,32.63,32.32,32.63,18600,30.1521109078742,30.2820369013215,29.9943436301168,30.2820369013215,20042.1788658977,0.0,1.0
2013-01-22,32.679,32.679,32.45,32.57,18800,30.327510999028,30.327510999028,30.1149891954607,30.2263543327012,20257.686165531,0.0,1.0
2013-01-23,32.77,32.8669,32.67,32.75,35700,30.4119628947688,30.5018902430905,30.319158613735,30.393402038562,38468.0529845456,0.0,1.0
2013-01-24,32.93,33.12,32.81,32.81,76800,30.5604497444228,30.736777878387,30.4490846071823,30.4490846071823,82754.8030591906,0.0,1.0
2013-01-25,33.22,33.23,33.0231,33.11,44500,30.8295821594207,30.8388625875241,30.6468505300652,30.7274974502836,47950.3741684113,0.0,1.0
2013-01-28,33.429,33.45,33.15,33.38,93200,31.0235431067813,31.0430320057984,30.7646191626971,30.9780690090748,100426.401629122,0.0,1.0
2013-01-29,33.31,33.37,33.15,33.36,112700,30.9131060123511,30.9687885809714,30.7646191626971,30.959508152868,121438.36334337,0.0,1.0
2013-01-30,33.14,33.45,33.14,33.45,23200,30.7553387345937,31.0430320057984,30.7553387345937,31.0430320057984,24998.8467574638,0.0,1.0
2013-01-31,33.38,33.4799,33.0,33.14,39200,30.9780690090748,31.0707804858275,30.6254127411464,30.7553387345937,42239.4307281285,0.0,1.0
2013-02-01,33.56,33.7,33.47,33.65,28500,31.1451167149356,31.2750427083829,31.0615928620052,31.228640567866,30709.7901977465,0.0,1.0
2013-02-04,32.9753,33.42,32.96,33.4,43700,30.6024900837311,31.0151907214883,30.5882910287329,30.9966298652815,47088.344969878,0.0,1.0
2013-02-05,33.28,33.38,33.15,33.15,15200,30.885264728041,30.9780690090748,30.7646191626971,30.7646191626971,16378.5547721315,0.0,1.0
2013-02-06,33.5,33.55,33.29,33.29,70100,31.0894341463153,31.1358362868322,30.8945451561444,30.8945451561444,75535.3085214748,0.0,1.0
2013-02-07,33.454,33.62,33.14,33.62,23100,31.0467441770398,31.2007992835559,30.7553387345937,31.2007992835559,24891.0931076472,0.0,1.0
2013-02-08,33.81,33.81,33.63,33.63,26400,31.37712741752,31.37712741752,31.2100797116592,31.2100797116592,28446.9635515968,0.0,1.0
2013-02-11,33.68,33.85,33.61,33.85,39900,31.2564818521761,31.4142491299335,31.1915188554525,31.4142491299335,42993.7062768451,0.0,1.0
2013-02-12,33.76,33.829,33.6801,33.71,32400,31.3307252770031,31.3947602309165,31.2565746564572,31.2843231364863,34912.1825405961,0.0,1.0
2013-02-13,33.84,33.89,33.692,33.88,27100,31.4049687018302,31.4513708423471,31.2676183659002,31.4420904142437,29201.2391003133,0.0,1.0
2013-02-14,33.9936,34.03,33.85,33.85,20600,31.547516077498,31.5812968357943,31.4142491299335,31.4142491299335,22197.2518622308,0.0,1.0
2013-02-15,33.99,34.1,33.87,34.08,12900,31.5441751233808,31.646259832518,31.4328099861403,31.6276989763112,13900.2208263484,0.0,1.0
2013-02-19,34.27,34.28,34.05,34.09,25100,31.8040271102754,31.8133075383788,31.5998576920011,31.6369794044146,27046.1661039803,0.0,1.0
2013-02-20,33.53,34.34,33.52,34.34,57900,31.1172754306255,31.8689901069991,31.1079950025221,31.8689901069991,62389.3632438428,0.0,1.0
2013-02-21,33.11,33.53,32.91,33.5,59600,30.7274974502836,31.1172754306255,30.541888888216,31.0894341463153,64221.175290726,0.0,1.0
2013-02-22,33.47,33.47,33.1756,33.27,51200,31.0615928620052,31.0615928620052,30.7883770586418,30.8759842999376,55169.868706127,0.0,1.0
2013-02-25,32.89,33.64,32.89,33.57,29900,30.5233280320093,31.2193601397626,30.5233280320093,31.154397143039,32218.3412951797,0.0,1.0
2013-02-26,33.04,33.05,32.5501,32.97,19900,30.6625344535599,30.6718148816633,30.2078862807755,30.5975714568363,21442.9763135143,0.0,1.0
2013-02-27,33.69,33.785,33.02,33.02,56300,31.2657622802795,31.3539263472616,30.6439735973532,30.6439735973532,60665.3048467764,0.0,1.0
2013-02-28,33.75,33.91,33.61,33.71,16800,31.3214448488998,31.4699316985538,31.1915188554525,31.2843231364863,18102.6131691979,0.0,1.0
2013-03-01,33.98,33.98,33.3701,33.62,11300,31.5348946952775,31.5348946952775,30.9688813852524,31.2007992835559,12176.1624292819,0.0,1.0
2013-03-04,34.22,34.22,33.75,34.01,22200,31.7576249697585,31.7576249697585,31.3214448488998,31.5627359795876,23921.3102592973,0.0,1.0
2013-03-05,34.46,34.99,34.35,34.99,47400,31.9803552442396,32.4722179337186,31.8782705351024,32.4722179337186,51075.2300130942,0.0,1.0
2013-03-06,34.52,34.78,34.5,34.7,35100,32.0360378128599,32.2773289435477,32.0174769566531,32.2030855187206,37821.5310856456,0.0,1.0
2013-03-07,34.609,34.61,34.43,34.49,22200,32.1186336229799,32.1195616657903,31.9525139599294,32.0081965285497,23921.3102592973,0.0,1.0
2013-03-08,34.76,34.78,34.5555,34.7,25800,32.2587680873409,32.2773289435477,32.0689833326268,32.2030855187206,27800.4416526969,0.0,1.0
2013-03-11,34.76,34.79,34.6327,34.77,15900,32.2587680873409,32.286609371651,32.1406282375849,32.2680485154443,17132.8303208481,0.0,1.0
2013-03-12,34.74,34.81,34.514,34.77,14400,32.2402072311342,32.3051702278578,32.0304695559978,32.2680485154443,15516.5255735982,0.0,1.0
2013-03-13,34.5501,34.75,34.41,34.75,10600,32.063971901451,32.2494876592375,31.9339531037227,32.2494876592375,11421.8868805654,0.0,1.0
2013-03-14,34.764,34.81,34.62,34.69,58300,32.2624802585823,32.3051702278578,32.1288420938936,32.1938050906173,62820.3778431095,0.0,1.0
2013-03-15,34.59,34.719,34.54,34.68,38900,32.1010008095835,32.2207183321171,32.0545986690666,32.1845246625139,41916.1697786786,0.0,1.0
2013-03-18,34.47,34.606,34.2,34.33,17200,31.989635672343,32.1158494945489,31.7390641135518,31.8597096788957,18533.6277684645,0.0,1.0
2013-03-19,34.296,34.61,34.15,34.58,9900,31.8281562233442,32.1195616657903,31.6926619730349,32.0917203814801,10667.6113318488,0.0,1.0
2013-03-20,34.878,34.95,34.66,34.71,7300,32.3682771389608,32.4350962213051,32.1659638063071,32.212365946824,7866.01643661577,0.0,1.0
2013-03-21,34.6,34.824,34.55,34.66,32600,32.1345959593177,32.3426349620601,32.0881586819199,32.1903206921952,35101.1103866996,0.0262,1.0
2013-03-22,34.78,34.87,34.69,34.7,18400,32.30177015795,32.3853572572662,32.2181830586339,32.2274705141134,19811.6696661126,0.0,1.0
2013-03-25,34.74,35.0035,34.59,34.99,15300,32.2646203360317,32.5093447879184,32.1253085038382,32.496806723021,16473.8340158437,0.0,1.0
2013-03-26,34.98,34.99,34.76,34.76,38100,32.4875192675414,32.496806723021,32.2831952469909,32.2831952469909,41023.0768629832,0.0,1.0
2013-03-27,35.0981,35.15,34.7,34.83,13500,32.5972041167552,32.6454060106942,32.2274705141134,32.3482074353479,14535.7358963326,0.0,1.0
2013-03-28,35.26,35.31,35.06,35.17,28700,32.7475680209695,32.7940052983673,32.561818911378,32.6639809216533,30901.8977944256,0.0,1.0
2013-04-01,35.09,35.29,34.946,35.28,77500,32.5896812778167,32.7754303874082,32.4559419189109,32.7661429319286,83445.8912567244,0.0,1.0
2013-04-02,34.71,35.28,34.67,35.28,23400,32.236757969593,32.7661429319286,32.1996081476747,32.7661429319286,25195.2755536432,0.0,1.0
2013-04-03,34.22,34.77,34.0701,34.77,53300,31.781672651094,32.2924827024705,31.6424536934552,32.2924827024705,57389.2387610762,0.0,1.0
2013-04-04,34.51,34.51,34.2,34.36,13400,32.0510088600016,32.0510088600016,31.7630977401349,31.911697027808,14428.063778582,0.0,1.0
2013-04-05,34.41,34.41,33.79,34.04,11400,31.9581343052059,31.9581343052059,31.3823120654724,31.6144984524617,12274.6214235698,0.0,1.0
2013-04-08,34.68,34.69,34.26,34.33,32400,32.2088956031543,32.2181830586339,31.8188224730123,31.8838346613693,34885.7661511983,0.0,1.0
2013-04-09,34.8372,34.97,34.69,34.71,13200,32.3548944032932,32.4782318120619,32.2181830586339,32.236757969593,14212.7195430808,0.0,1.0
2013-04-10,35.28,35.33,34.9544,34.99,14500,32.7661429319286,32.8125802093265,32.4637433815137,32.496806723021,15612.4570738387,0.0,1.0
2013-04-11,35.4,35.5788,35.24,35.37,39300,32.8775923976835,33.0436521016582,32.7289931100103,32.8497300312447,42315.1422759905,0.0,1.0
2013-04-12,35.29,35.42,35.032,35.42,14800,32.7754303874082,32.8961673086426,32.5358140360352,32.8961673086426,15935.4734270906,0.0,1.0
2013-04-15,34.13,35.1,34.0572,35.1,21000,31.6980855517779,32.5989687332963,31.6304728758866,32.5989687332963,22611.1447276285,0.0,1.0
2013-04-16,34.7,34.7,34.18,34.28,12400,32.2274705141134,32.2274705141134,31.7445228291757,31.8373973839714,13351.3426010759,0.0,1.0
2013-04-17,34.24,34.45,33.91,34.45,11100,31.8002475620532,31.9952841271242,31.4937615312273,31.9952841271242,11951.6050703179,0.0,1.0
2013-04-18,33.8517,34.33,33.7901,34.33,19200,31.4396156657814,31.8838346613693,31.3824049400272,31.8838346613693,20673.0466081175,0.0,1.0
2013-04-19,34.16,34.2399,33.8838,34.0,34700,31.7259479182166,31.8001546874984,31.4694283978708,31.5773486305434,37362.2248594623,0.0,1.0
2013-04-22,34.4699,34.54,34.16,34.34,48900,32.0137661635285,32.0788712264403,31.7259479182166,31.8931221168489,52651.6655800493,0.0,1.0
2013-04-23,34.9443,35.0,34.69,34.69,11600,32.4543630514794,32.5060941785006,32.2181830586339,32.2181830586339,12489.965659071,0.0,1.0
2013-04-24,35.04,35.119,34.9999,35.05,8200,32.5432440004189,32.6166148987075,32.5060013039458,32.5525314558984,8829.11365555018,0.0,1.0
2013-04-25,35.29,35.498,35.12,35.15,24600,32.7754303874082,32.9686094613833,32.6175436442554,32.6454060106942,26487.3409666505,0.0,1.0
2013-04-26,35.437,35.55,35.3,35.44,16600,32.9119559829579,33.016904229877,32.7847178428877,32.9147422196017,17873.5715466016,0.0,1.0
2013-04-29,35.626,35.72,35.5135,35.57,11600,33.0874888915218,33.1747909730297,32.9830050173766,33.0354791408362,12489.965659071,0.0,1.0
2013-04-30,35.72,35.725,35.43,35.64,14200,33.1747909730297,33.1794347007695,32.9054547641222,33.1004913291932,15289.4407205869,0.0,1.0
2013-05-01,35.11,35.78,35.1,35.78,32300,32.6082561887759,33.2305157059072,32.5989687332963,33.2305157059072,34778.0940334477,0.0,1.0
2013-05-02,35.57,35.618,35.41,35.43,15300,33.0354791408362,33.0800589271381,32.886879853163,32.9054547641222,16473.8340158436,0.0,1.0
2013-05-03,36.05,36.159,35.94,35.99,17900,33.4812770038556,33.5825102685829,33.3791149935803,33.4255522709782,19273.3090773596,0.0,1.0
2013-05-06,36.1949,36.29,36.1101,36.18,35900,33.6158522337546,33.7041759353653,33.5370946112878,33.60201392509,38654.2902724697,0.0,1.0
2013-05-07,36.31,36.4,36.21,36.31,21500,33.7227508463245,33.8063379456406,33.6298762915288,33.7227508463245,23149.5053163816,0.0,1.0
2013-05-08,36.13,36.22,36.05,36.22,25700,33.5555766476922,33.6391637470083,33.4812770038556,33.6391637470083,27671.7342619073,0.0,1.0
2013-05-09,36.2388,36.37,36.07,36.17,16800,33.6566241633099,33.7784755792019,33.4998519148148,33.5927264696105,18088.9157821028,0.0,1.0
2013-05-10,36.34,36.36,36.15,36.2,35100,33.7506132127632,33.7691881237223,33.5741515586513,33.6205888360492,37792.9133304648,0.0,1.0
2013-05-13,36.279,36.43,36.15,36.27,25800,33.6939597343378,33.8342003120793,33.5741515586513,33.6856010244062,27779.4063796579,0.0,1.0
2013-05-14,36.8,36.8,36.32,36.32,25300,34.1778361648235,34.1778361648235,33.732038301804,33.732038301804,27241.0457909048,0.0,1.0
2013-05-15,36.92,37.144,36.76,36.76,34900,34.2892856305783,34.4973246333207,34.1406863429052,34.1406863429052,37577.5690949636,0.0,1.0
2013-05-16,36.84,37.19,36.84,36.96,24700,34.2149859867418,34.5400469285268,34.2149859867418,34.3264354524966,26595.0130844011,0.0,1.0
2013-05-17,37.496,37.54,37.03,37.06,33200,34.8242430662017,34.8651078703118,34.3914476408536,34.4193100072923,35747.1430932032,0.0,1.0
2013-05-20,37.5,37.6777,37.416,37.49,20600,34.8279580483935,34.9929961322655,34.7499434223651,34.8186705929139,22180.4562566261,0.0,1.0
2013-05-21,37.43,37.6099,37.3952,37.47,32700,34.7629458600365,34.930027184114,34.7306255149676,34.8000956819548,35208.7825044501,0.0,1.0
2013-05-22,37.0,37.79,36.8101,37.42,37300,34.3635852744149,35.0972942573011,34.1872164948578,34.7536584045569,40161.6999209783,0.0,1.0
2013-05-23,36.916,37.009,36.29,36.49,17300,34.2855706483865,34.3719439843465,33.7041759353653,33.8899250449568,18627.2763708559,0.0,1.0
2013-05-24,36.76,36.834,36.63,36.754,25100,34.1406863429052,34.209413513454,34.0199494216708,34.1351138696174,27025.7015554036,0.0,1.0
2013-05-28,37.29,37.46,37.101,37.29,17900,34.6329214833225,34.7908082264752,34.4573885747586,34.6329214833225,19273.3090773596,0.0,1.0
2013-05-29,36.85,37.11,36.57,37.11,13000,34.2242734422213,34.4657472846902,33.9642246887933,34.4657472846902,13997.3753075796,0.0,1.0
2013-05-30,37.1,37.25,36.97,36.98,30900,34.4564598292106,34.5957716614042,34.3357229079762,34.3450103634558,33270.6843849391,0.0,1.0
2013-05-31,36.6199,37.1323,36.498,37.03,10700,34.0105690916364,34.4864583104096,33.8973550093404,34.3914476408536,11520.9165993155,0.0,1.0
2013-06-03,36.48,36.72,35.93,36.72,25200,33.8806375894772,34.1035365209869,33.3698275381008,34.1035365209869,27133.3736731542,0.0,1.0
2013-06-04,36.26,36.524,35.991,36.48,19600,33.6763135689266,33.9215023935873,33.4264810165261,33.8806375894772,21103.73507912,0.0,1.0
2013-06-05,35.7901,36.21,35.6401,36.21,40800,33.2398960359415,33.6298762915288,33.100584203748,33.6298762915288,43930.2240422498,0.0,1.0
2013-06-06,36.0599,36.0599,35.6301,35.73,28000,33.4904715847804,33.4904715847804,33.0912967482684,33.1840784285093,30148.1929701714,0.0,1.0
2013-06-07,36.77,36.77,36.2,36.37,18600,34.1499737983848,34.1499737983848,33.6205888360492,33.7784755792019,20027.0139016138,0.0,1.0
2013-06-10,36.799,36.99,36.7,36.9,23800,34.1769074192755,34.3542978189353,34.0849616100278,34.2707107196192,25625.9640246457,0.0,1.0
2013-06-11,36.36,36.66,36.32,36.66,41500,33.7691881237223,34.0478117881095,33.732038301804,34.0478117881095,44683.928866504,0.0,1.0
2013-06-12,36.02,36.64,35.9,36.64,12400,33.4534146374169,34.0292368771503,33.341965171662,34.0292368771503,13351.3426010759,0.0,1.0
2013-06-13,36.41,36.41,35.79,35.88,10100,33.8156254011202,33.8156254011202,33.2398031613867,33.3233902607029,10874.8838928118,0.0,1.0
2013-06-14,36.45,36.61,36.36,36.48,15700,33.8527752230385,34.0013745107116,33.7691881237223,33.8806375894772,16904.5224868461,0.0,1.0
2013-06-17,36.68,36.85,36.565,36.84,36300,34.0663866990686,34.2242734422213,33.9595809610535,34.2149859867418,39084.9787434722,0.0,1.0
2013-06-18,36.859,36.92,36.69,36.73,53200,34.232632152153,34.2892856305783,34.0756741545482,34.1128239764665,57281.5666433255,0.0,1.0
2013-06-19,36.86,37.0,36.6918,36.86,20500,34.2335608977009,34.3635852744149,34.0773458965345,34.2335608977009,22072.7841388755,0.0,1.0
2013-06-20,35.4197,36.43,35.3,36.35,31500,32.8958886849782,33.8342003120793,32.7847178428877,33.7599006682428,33916.7170914428,0.0,1.0
2013-06-21,35.35,35.64,34.87,35.6,49600,32.9124203557319,33.1824232384239,32.4655190326554,33.1451814615008,53273.5052921941,0.0875,1.0
2013-06-24,34.91,35.102,34.41,34.99,64300,32.5027608095785,32.681521338809,32.0372385980405,32.5772443634245,69062.2256106468,0.0,1.0
2013-06-25,35.458,35.5107,35.12,35.2,16100,33.012973153424,33.0620391945201,32.6982801384244,32.7727636922705,17292.4079678292,0.0,1.0
2013-06-26,35.8,35.909,35.58,35.67,44800,33.331390346116,33.4328741882313,33.1265605730393,33.2103545711161,48118.0047800463,0.0,1.0
2013-06-27,36.13,36.234,36.0172,36.13,22900,33.638635005731,33.7354636257309,33.5336131948081,33.638635005731,24596.0336933719,0.0,1.0
2013-06-28,36.0425,36.159,35.9008,36.08,12000,33.5571686187119,33.6656352940002,33.425239623962,33.5920827845772,12888.7512803696,0.0,1.0
2013-07-01,36.259,36.419,36.08,36.08,70400,33.7587397363078,33.9077068439999,33.5920827845772,33.5920827845772,75614.0075115014,0.0,1.0
2013-07-02,36.1655,36.43,36.0601,36.32,21600,33.6716870827502,33.9179483326538,33.573555000558,33.8155334461154,23199.7523046652,0.0,1.0
2013-07-03,36.2,36.25,35.95,35.95,16600,33.7038081153463,33.7503603365001,33.4710470095774,33.4710470095774,17829.4392711779,0.0,1.0
2013-07-05,36.52,36.654,36.2,36.49,5800,34.0017423307306,34.1265022834228,33.7038081153463,33.9738109980383,6229.56311884529,0.0,1.0
2013-07-08,36.87,36.93,36.75,36.75,20600,34.3276078788072,34.3834705441917,34.2158825480381,34.2158825480381,22125.6896979677,0.0,1.0
2013-07-09,37.04,37.17,36.94,37.14,13700,34.4858854307301,34.6069212057299,34.3927809884225,34.5789898730376,14714.6577117552,0.0,1.0
2013-07-10,37.17,37.2,37.0,37.08,25600,34.6069212057299,34.6348525384222,34.448643653807,34.5231272076531,27496.0027314551,0.0,1.0
2013-07-11,37.69,37.7,37.37,37.58,25100,35.0910643057294,35.1003747499601,34.7931300903451,34.988649419191,26958.9714281063,0.0,1.0
2013-07-12,37.92,37.92,37.44,37.48,42800,35.3052045230368,35.3052045230368,34.8583031999604,34.8955449768834,45969.8795666515,0.0,1.0
2013-07-15,37.99,38.07,37.7901,38.07,79600,35.3703776326521,35.4448611864982,35.1842618524793,35.4448611864982,85495.3834931182,0.0,1.0
2013-07-16,37.55,38.04,37.43,38.04,65000,34.9607180864988,35.4169298538059,34.8489927557296,35.4169298538059,69814.069435335,0.0,1.0
2013-07-17,37.73,37.8,37.63,37.74,53200,35.1283060826524,35.1934791922677,35.0352016403448,35.1376165268832,57140.1306763051,0.0,1.0
2013-07-18,37.8,37.919,37.72,37.83,48500,35.1934791922677,35.3042734786137,35.1189956384217,35.22141052496,52092.036424827,0.0,1.0
2013-07-19,37.759,37.7599,37.6,37.73,28200,35.1553063709216,35.1561443109024,35.0072703076525,35.1283060826524,30288.5655088685,0.0,1.0
2013-07-22,37.9451,37.9684,37.75,37.9,17500,35.328573738056,35.3502670731137,35.1469269711139,35.2865836345753,18796.0956172056,0.0,1.0
2013-07-23,37.89,38.1,37.8322,38.0514,33100,35.2772731903446,35.4727925191905,35.2234588226908,35.427543760229,35551.472281686,0.0,1.0
2013-07-24,37.709,38.08,37.59,38.08,32200,35.1087541497678,35.454171630729,34.9979598634218,35.454171630729,34584.8159356583,0.0,1.0
2013-07-25,38.88,38.88,38.42,38.46,17900,36.1990071691897,36.1990071691897,35.7707267345748,35.8079685114978,19225.7206598846,0.0,1.0
2013-07-26,38.87,38.87,38.6,38.78,13100,36.1896967249589,36.1896967249589,35.9383147307284,36.1059027268821,14070.2201477368,0.0,1.0
2013-07-29,38.85,38.95,38.68,38.86,27800,36.1710758364974,36.264180278805,36.0127982845745,36.1803862807281,29858.9404661895,0.0,1.0
2013-07-30,39.13,39.1481,38.828,38.95,59400,36.4317682749586,36.4486201790163,36.1505928591897,36.264180278805,63799.3188378294,0.0,1.0
2013-07-31,39.25,39.55,39.1596,39.32,48200,36.5434936057277,36.8228069326505,36.4593271898817,36.608666715343,51769.8176428178,0.0,1.0
2013-08-01,39.7859,39.88,39.61,39.75,46200,37.0424403120541,37.1300515922655,36.878669598035,37.0090158172657,49621.6924294228,0.0,1.0
2013-08-02,39.81,39.829,39.5881,39.78,40600,37.0648784826502,37.0825683266887,36.8582797251697,37.0369471499579,43606.941831917,0.0,1.0
2013-08-05,39.94,39.96,39.73,39.81,51500,37.1859142576501,37.2045351461116,36.9903949288041,37.0648784826502,55314.2242449193,0.0,1.0
2013-08-06,39.62,40.18,39.4401,40.18,46300,36.8879800422658,37.4093649191883,36.7204851505544,37.4093649191883,49729.0986900925,0.0,1.0
2013-08-07,39.35,39.6,39.111,39.6,25200,36.6365980480353,36.8693591538043,36.4140784309202,36.8693591538043,27066.3776887761,0.0,1.0
2013-08-08,39.73,39.8,39.58,39.7,20200,36.9903949288041,37.0555680384195,36.8507382653428,36.9624635961119,21696.0646552888,0.0,1.0
2013-08-09,39.7868,39.85,39.57,39.72,59700,37.0432782520349,37.1021202595732,36.841427821112,36.9810844845734,64121.5376198385,0.0,1.0
2013-08-12,39.63,39.79,39.522,39.79,32000,36.8972904864966,37.0462575941887,36.7967376888044,37.0462575941887,34370.0034143188,0.0,1.0
2013-08-13,39.53,39.76,39.3219,39.76,28400,36.804186044189,37.0183262614964,36.6104356997469,37.0183262614964,30503.3780302079,0.0,1.0
2013-08-14,39.27,39.55,39.2488,39.48,21500,36.5621144941892,36.8228069326505,36.54237635242,36.7576338230352,23092.3460439955,0.0,1.0
2013-08-15,38.59,39.06,38.45,39.06,65400,35.9290042864977,36.3665951653433,35.798658067267,36.3665951653433,70243.694478014,0.0,1.0
2013-08-16,38.5,38.689,38.46,38.65,21300,35.8452102884208,36.0211776843822,35.8079685114978,35.9848669518822,22877.533522656,0.0,1.0
2013-08-19,38.3,38.64,38.281,38.45,28600,35.6590014038056,35.9755565076514,35.6413115597672,35.798658067267,30718.1905515475,0.0,1.0
2013-08-20,38.7,38.758,38.36,38.52,58500,36.031419173036,36.0854197495744,35.7148640691902,35.8638311768823,62832.6624918016,0.0,1.0
2013-08-21,38.59,38.8999,38.49,38.71,36300,35.9290042864977,36.2175349532089,35.8358998441901,36.0407296172668,38988.4726231179,0.0,1.0
2013-08-22,39.08,39.558,38.75,38.88,69700,36.3852160538048,36.8302552880351,36.0779713941898,36.1990071691897,74862.1636868132,0.0,1.0
2013-08-23,39.44,39.44,39.08,39.27,104700,36.7203920461121,36.7203920461121,36.3852160538048,36.5621144941892,112454.354921225,0.0,1.0
2013-08-26,39.5,39.82,39.44,39.59,34100,36.7762547114967,37.074188926881,36.7203920461121,36.8600487095735,36625.5348883835,0.0,1.0
2013-08-27,38.68,39.2,38.6468,39.2,42800,36.0127982845745,36.4969413845739,35.9818876097284,36.4969413845739,45969.8795666514,0.0,1.0
2013-08-28,38.96,39.0568,38.7,38.76,76600,36.2734907230357,36.3636158231895,36.031419173036,36.0872818384206,82273.1956730257,0.0,1.0
2013-08-29,39.2201,39.4218,38.93,38.93,24200,36.5156553774778,36.7034470376122,36.2455593903434,36.2455593903434,25992.3150820786,0.0,1.0
2013-08-30,39.12,39.44,38.98,39.44,17700,36.4224578307279,36.7203920461121,36.2921116114972,36.7203920461121,19010.9081385451,0.0,1.0
2013-09-03,39.29,39.7,39.1364,39.7,42700,36.5807353826508,36.9624635961119,36.4377269592663,36.9624635961119,45862.4733059816,0.0,1.0
2013-09-04,39.6,39.655,39.16,39.26,28700,36.8693591538043,36.9205665970735,36.4596996076509,36.5528040499585,30825.5968122172,0.0,1.0
2013-09-05,39.8284,39.94,39.68,39.68,32800,37.0820097000348,37.1859142576501,36.9438427076503,36.9438427076503,35229.2534996768,0.0,1.0
2013-09-06,39.9,40.25,39.45,40.0,37500,37.148672480727,37.4745380288036,36.7297024903429,37.2417769230346,40277.3477511549,0.0,1.0
2013-09-09,40.32,40.38,40.07,40.07,36500,37.5397111384189,37.5955738038035,37.3069500326499,37.3069500326499,39203.2851444574,0.0,1.0
2013-09-10,40.54,40.57,40.37,40.54,87800,37.7445409114956,37.7724722441879,37.5862633595727,37.7445409114956,94302.6968680373,0.0,1.0
2013-09-11,40.67,40.7,40.392,40.6,33000,37.8655766864955,37.8935080191877,37.6067463368804,37.8004035768801,35444.0660210162,0.0,1.0
2013-09-12,40.53,40.81,40.51,40.81,65600,37.7352304672648,37.9959229057261,37.7166095788033,37.9959229057261,70458.5069993537,0.0,1.0
2013-09-13,40.53,40.65,40.335,40.65,43900,37.7352304672648,37.8469557980339,37.553676804765,37.8469557980339,47151.3484340187,0.0,1.0
2013-09-16,40.45,41.65,40.42,40.99,95800,37.6607469134188,38.7780002211098,37.6328155807265,38.1635109018797,102895.197721617,0.0,1.0
2013-09-17,41.1,41.14,40.55,40.55,79700,38.2659257884181,38.3031675653411,37.7538513557263,37.7538513557263,85602.7897537878,0.0,1.0
2013-09-18,41.55,41.59,40.926,41.19,280700,38.6848957788022,38.7221375557253,38.1039240588029,38.3497197864949,301489.373699978,0.0,1.0
2013-09-19,41.63,41.87,41.55,41.78,71000,38.7593793326483,38.9828299941865,38.6848957788022,38.8990359961097,76258.4450755199,0.0,1.0
2013-09-20,41.6009,41.79,41.371,41.79,80100,38.7672932102444,38.9435128388115,38.553052635905,38.9435128388115,85954.7266281528,0.0376,1.0
2013-09-23,41.3186,41.7,40.9814,41.7,39400,38.5042218133936,38.8596431054903,38.1899898792168,38.8596431054903,42279.8530480551,0.0,1.0
2013-09-24,41.34,41.63,41.179,41.49,94900,38.5241641722055,38.794411090685,38.3741305381532,38.6639470610742,101836.498839097,0.0,1.0
2013-09-25,41.39,41.5222,41.25,41.51,63200,38.5707584684951,38.6939537878847,38.4402944388843,38.68258477959,67819.4597116011,0.0,1.0
2013-09-26,41.51,41.589,41.378,41.39,44000,38.68258477959,38.7562037677275,38.5595758373856,38.5707584684951,47216.0795460514,0.0,1.0
2013-09-27,41.46,41.5,41.25,41.43,44800,38.6359904833005,38.6732659203321,38.4402944388843,38.6080339055267,48074.5537196159,0.0,1.0
2013-09-30,41.22,41.35,40.9,41.14,40700,38.4123378611106,38.5334830314634,38.1141343648574,38.3377869870473,43674.8735800975,0.0,1.0
2013-10-01,41.73,41.73,41.27,41.34,107800,38.8875996832641,38.8875996832641,38.4589321574001,38.5241641722055,115679.394887826,0.0,1.0
2013-10-02,41.75,41.78,41.4,41.55,331700,38.9062374017799,38.9341939795536,38.580077327753,38.7198602166217,355944.85421421,0.0,1.0
2013-10-03,41.33,41.69,41.04,41.69,85000,38.5148453129476,38.8503242462324,38.2445983944682,38.8503242462324,91212.8809412357,0.0,1.0
2013-10-04,41.89,41.9499,41.35,41.56,101000,39.0367014313906,39.0925213983455,38.5334830314634,38.7291790758796,108382.364412527,0.0,1.0
2013-10-07,41.37,41.7499,41.36,41.7,59800,38.5521207499793,38.9061442131873,38.5428018907213,38.8596431054903,64170.9444739516,0.0,1.0
2013-10-08,40.19,41.48,40.116,41.48,104200,37.4524953575457,38.6546282018163,37.3835357990372,38.6546282018163,111816.261106785,0.0,1.0
2013-10-09,39.96,40.3,39.5801,40.28,218700,37.2381615946138,37.5550028093827,36.8841381314057,37.5363650908669,234685.377198214,0.0,1.0
2013-10-10,41.04,41.11,40.5778,40.64,149100,38.2445983944682,38.3098304092736,37.8138807195675,37.8718440241517,159998.124098097,0.0,1.0
2013-10-11,41.41,41.53,41.06,41.13,97200,38.5893961870109,38.7012224981058,38.263236112984,38.3284681277894,104304.612088095,0.0,1.0
2013-10-14,41.53,41.63,40.915,41.12,63600,38.7012224981058,38.794411090685,38.1281126537443,38.3191492685315,68248.6967983835,0.0,1.0
2013-10-15,41.24,41.7155,41.165,41.66,109900,38.4309755796264,38.8740873373401,38.3610841351921,38.8223676684587,117932.889593433,0.0,1.0
2013-10-16,41.95,41.99,41.5583,41.57,172800,39.0926145869381,39.1298900239698,38.7275948698057,38.7384979351375,185430.421489947,0.0,1.0
2013-10-17,42.42,42.46,41.88,42.0,286800,39.53060097206,39.5678764090916,39.0273825721327,39.1392088832277,307762.991222898,0.0,1.0
2013-10-18,42.92,42.97,42.7258,42.84,303400,39.9965439349555,40.0431382312451,39.8155716881669,39.9219930608922,325576.330324364,0.0,1.0
2013-10-21,42.83,43.21,42.69,43.04,180800,39.9126742016343,40.2667908534349,39.7822101720236,40.1083702460504,194015.163225593,0.0,1.0
2013-10-22,42.94,43.2252,42.62,42.99,136100,40.0151816534713,40.280955519507,39.7169781572182,40.0617759497609,146047.918777673,0.0,1.0
2013-10-23,42.53,42.82,42.36,42.82,144000,39.633108423897,39.9033553423764,39.4746878165125,39.9033553423764,154525.351241623,0.0,1.0
2013-10-24,42.85,42.86,42.59,42.71,139400,39.9313119201501,39.940630779408,39.6890215794444,39.8008478905394,149589.124743627,0.0,1.0
2013-10-25,42.91,43.1,42.75,43.05,113400,39.9872250756976,40.1642834015979,39.838123327571,40.1176891053084,121688.714102778,0.0,1.0
2013-10-28,42.68,43.02,42.55,42.98,90500,39.7728913127656,40.0897325275346,39.6517461424128,40.052457090503,97114.8908844922,0.0,1.0
2013-10-29,42.88,42.989,42.59,42.92,150500,39.9592684979239,40.0608440638351,39.6890215794444,39.9965439349555,161500.453901835,0.0,1.0
2013-10-30,42.67,43.08,42.46,43.0,135900,39.7635724535077,40.1456456830821,39.5678764090916,40.0710948090188,145833.300234282,0.0,1.0
2013-10-31,42.56,42.938,42.25,42.46,373500,39.6610650016707,40.0133178816198,39.3721803646755,39.5678764090916,400800.129782959,0.0,1.0
2013-11-01,42.64,42.972,42.39,42.82,168000,39.735615875734,40.0450020030967,39.5026443942862,39.9033553423764,180279.57644856,0.0,1.0
2013-11-04,42.84,42.8999,42.522,42.85,154300,39.9219930608922,39.9778130278471,39.6256533364906,39.9313119201501,165578.206226267,0.0,1.0
2013-11-05,42.86,42.93,42.55,42.71,179300,39.940630779408,40.0058627942134,39.6517461424128,39.8008478905394,192405.52415016,0.0,1.0
2013-11-06,42.43,43.0,42.334,42.87,277000,39.5399198313179,40.0710948090188,39.4504587824419,39.949949638666,297246.682596733,0.0,1.0
2013-11-07,41.44,42.55,41.35,42.49,234100,38.6173527647846,39.6517461424128,38.5334830314634,39.5958329868653,251211.005039333,0.0,1.0
2013-11-08,41.96,41.96,41.45,41.5,280400,39.101933446196,39.101933446196,38.6266716240426,38.6732659203321,300895.197834382,0.0,1.0
2013-11-11,41.95,42.11,41.8301,41.98,147300,39.0926145869381,39.2417163350647,38.9808814644358,39.1205711647118,158066.557207577,0.0,1.0
2013-11-12,41.89,41.9599,41.7,41.94,84300,39.0367014313906,39.1018402576034,38.8596431054903,39.0832957276802,90461.7160393668,0.0,1.0
2013-11-13,42.53,42.53,41.76,41.76,107200,39.633108423897,39.633108423897,38.9155562610378,38.9155562610378,115035.539257652,0.0,1.0
2013-11-14,42.84,42.88,42.5688,42.73,435600,39.9219930608922,39.9592684979239,39.6692655978177,39.8194856090552,467439.187505909,0.0,1.0
2013-11-15,43.03,43.03,42.8101,42.97,166700,40.0990513867925,40.0990513867925,39.8941296717111,40.0431382312451,178884.555916518,0.0,1.0
2013-11-18,42.4,43.14,42.2501,43.06,145100,39.5119632535441,40.2015588386296,39.372273553268,40.1270079645663,155705.753230274,0.0,1.0
2013-11-19,42.22,42.54,42.0601,42.4,75500,39.3442237869017,39.6424272831549,39.1952152273677,39.5119632535441,81018.5001301564,0.0,1.0
2013-11-20,42.05,42.432,41.831,42.24,76700,39.1858031795172,39.5417836031694,38.981720161769,39.3628615054175,82306.2113905033,0.0,1.0
2013-11-21,42.48,42.49,42.14,42.14,88000,39.5865141276074,39.5958329868653,39.2696729128384,39.2696729128384,94432.1590921029,0.0,1.0
2013-11-22,42.65,42.69,42.46,42.48,85400,39.7449347349919,39.7822101720236,39.5678764090916,39.5865141276074,91642.118028018,0.0,1.0
2013-11-25,42.46,42.8,42.3707,42.8,76000,39.5678764090916,39.8847176238606,39.4846589959184,39.8847176238606,81555.0464886343,0.0,1.0
2013-11-26,42.82,42.9195,42.3716,42.49,63700,39.9033553423764,39.9960779919926,39.4854976932517,39.5958329868653,68356.006070079,0.0,1.0
2013-11-27,43.11,43.14,42.8135,42.87,83500,40.1736022608558,40.2015588386296,39.8972980838588,39.949949638666,89603.2418658022,0.0,1.0
2013-11-29,43.04,43.28,43.0,43.24,27400,40.1083702460504,40.3320228682403,40.0710948090188,40.2947474312087,29402.7404445866,0.0,1.0
2013-12-02,43.04,43.14,42.8692,43.14,62700,40.1083702460504,40.2015588386296,39.9492041299253,40.2015588386296,67282.9133531234,0.0,1.0
2013-12-03,42.96,43.109,42.79,42.93,65600,40.0338193719872,40.17267037493,39.8753987646027,40.0058627942134,70394.8822322948,0.0,1.0
2013-12-04,42.95,43.07,42.55,42.82,91800,40.0245005127293,40.1363268238242,39.6517461424128,39.9033553423764,98509.9114165344,0.0,1.0
2013-12-05,43.0,43.1299,42.87,42.97,63200,40.0710948090188,40.1921467907791,39.949949638666,40.0431382312451,67819.4597116011,0.0,1.0
2013-12-06,43.43,43.53,43.199,43.4,59400,40.471805757109,40.5649943496881,40.2565401082512,40.4438491793353,63741.7073871694,0.0,1.0
2013-12-09,43.63,43.75,43.5,43.72,160000,40.6581829422672,40.7700092533622,40.5370377719144,40.7420526755884,171694.834712914,0.0,1.0
2013-12-10,43.69,43.9197,43.416,43.58,70000,40.7140960978147,40.9281502949689,40.4587593541479,40.6115886459777,75116.4901869,0.0,1.0
2013-12-11,43.2,43.85,43.1101,43.85,76900,40.257471994177,40.8631978459413,40.1736954494484,40.8631978459413,82520.8299338945,0.0,1.0
2013-12-12,43.49,43.59,43.1832,43.27,98600,40.5277189126565,40.6209075052356,40.2418163106237,40.3227040089824,105806.941891833,0.0,1.0
2013-12-13,43.75,43.82,43.49,43.57,110800,40.7700092533622,40.8352412681675,40.5277189126565,40.6022697867198,118898.673038693,0.0,1.0
2013-12-16,44.22,44.3,43.98,43.98,70800,41.207995638484,41.2825465125473,40.9843430162941,40.9843430162941,75974.9643604645,0.0,1.0
2013-12-17,44.32,44.46,44.05,44.39,100400,41.3011842310631,41.4316482606739,41.0495750310995,41.3664162458685,107738.508782354,0.0,1.0
2013-12-18,44.75,44.7699,43.91,44.25,137700,41.777005184772,41.7955831155693,40.9928111209685,41.3102230039366,147499.203754464,0.0806,1.0
2013-12-19,44.33,44.48,44.2,44.48,140800,41.3849081528703,41.5249428071209,41.2635447858531,41.5249428071209,150819.810374935,0.0,1.0
2013-12-20,44.78,44.78,44.3,44.3,137200,41.8050121156222,41.8050121156222,41.3569012220201,41.3569012220201,146963.622041485,0.0,1.0
2013-12-23,45.2,45.26,44.95,44.99,204800,42.1971091475239,42.2531230092242,41.9637180571062,42.0010606315731,219374.269636269,0.0,1.0
2013-12-24,45.26,45.39,45.1817,45.39,147900,42.2531230092242,42.3744863762414,42.1800249197054,42.3744863762414,158425.070699239,0.0,1.0
2013-12-26,45.51,45.56,45.389,45.49,117400,42.4865140996419,42.5331923177255,42.3735528118797,42.4678428124085,125754.58620751,0.0,1.0
2013-12-27,45.1286,45.54,45.12,45.51,112300,42.1304526521006,42.514521030492,42.1224239985903,42.4865140996419,120291.652735122,0.0,1.0
2013-12-30,45.05,45.1496,44.94,45.14,96900,42.0570744932733,42.1500575036957,41.9543824134895,42.1410952858237,103795.735975364,0.0,1.0
2013-12-31,45.39,45.4,45.2,45.22,108100,42.3744863762414,42.3838220198581,42.1971091475239,42.2157804347574,115792.766346097,0.0,1.0
2014-01-02,45.02,45.35,44.8,45.35,135200,42.0290675624232,42.3371438017746,41.8236834028556,42.3371438017746,144821.295189568,0.0,1.0
2014-01-03,44.96,45.27,44.86,45.06,108200,41.9730537007229,42.2624586528409,41.8796972645558,42.06641013689,115899.882688693,0.0,1.0
2014-01-06,44.96,45.2,44.75,45.19,146100,41.9730537007229,42.1971091475239,41.777005184772,42.1877735039072,156496.976532514,0.0,1.0
2014-01-07,45.12,45.35,45.08,45.16,117600,42.1224239985903,42.3371438017746,42.0850814241234,42.1597665730571,125968.818892701,0.0,1.0
2014-01-08,45.15,45.2979,45.07,45.23,162600,42.1504309294404,42.2885050985315,42.0757457805067,42.2251160783741,174171.173060827,0.0,1.0
2014-01-09,45.2,45.48,44.97,45.4,147500,42.1971091475239,42.4585071687918,41.9823893443396,42.3838220198581,157996.605328856,0.0,1.0
2014-01-10,45.42,45.42,45.1315,45.31,128800,42.4024933070915,42.4024933070915,42.1331599887495,42.2998012273077,137965.849263435,0.0,1.0
2014-01-13,44.57,45.45,44.44,45.45,175900,41.6089635996713,42.4305002379417,41.4876002326541,42.4305002379417,188417.646626073,0.0,1.0
2014-01-14,45.33,45.38,44.668,44.77,128800,42.3184725145412,42.3651507326247,41.700452907115,41.7956764720055,137965.849263435,0.0,1.0
2014-01-15,45.34,45.56,45.209,45.51,130200,42.3278081581579,42.5331923177255,42.205511226779,42.4865140996419,139465.478059777,0.0,1.0
2014-01-16,45.36,45.45,45.1401,45.3,145700,42.3464794453913,42.4305002379417,42.1411886422599,42.290465583691,156068.511162131,0.0,1.0
2014-01-17,45.09,45.449,45.0258,45.41,107000,42.0944170677402,42.42956667358,42.0344822357209,42.3931576634748,114614.486577543,0.0,1.0
2014-01-21,45.31,45.49,45.05,45.46,150500,42.2998012273077,42.4678428124085,42.0570744932733,42.4398358815584,161210.095606731,0.0,1.0
2014-01-22,45.41,45.455,45.16,45.32,89300,42.3931576634748,42.43516805975,42.1597665730571,42.3091368709244,95654.8939380803,0.0,1.0
2014-01-23,45.06,45.23,44.74,45.18,134300,42.06641013689,42.2251160783741,41.7676695411553,42.1784378602905,143857.248106206,0.0,1.0
2014-01-24,43.8374,44.88,43.82,44.86,227600,40.9250343483112,41.8983685517893,40.9087903284181,41.8796972645558,243796.79574812,0.0,1.0
2014-01-27,43.4699,43.96,42.9701,43.89,251500,40.5819494453972,41.039489339052,40.115353977434,40.9741398337351,269397.601628524,0.0,1.0
2014-01-28,44.02,44.02,43.5,43.5,174800,41.0955032007523,41.0955032007523,40.6100497326834,40.6100497326834,187239.366857519,0.0,1.0
2014-01-29,43.46,43.918,43.341,43.67,148900,40.5727071582166,41.0002796358619,40.4616129991778,40.7687556741675,159496.234125198,0.0,1.0
2014-01-30,44.65,44.896,44.418,44.56,238600,41.683648748605,41.913305581576,41.4670618166973,41.5996279560546,255579.593433661,0.0,1.0
2014-01-31,44.65,44.97,44.22,44.22,164200,41.683648748605,41.9823893443396,41.2822160730865,41.2822160730865,175885.03454236,0.0,1.0
2014-02-03,43.45,44.79,43.36,44.71,166900,40.5633715145999,41.8143477592389,40.4793507220495,41.7396626103052,178777.175792448,0.0,1.0
2014-02-04,44.16,44.202,43.632,43.84,109400,41.2262022113862,41.2654119145764,40.733280228424,40.9274616156515,117185.278799843,0.0,1.0
2014-02-05,43.95,44.0699,43.4001,44.06,89200,41.0301536954353,41.1420880623997,40.5167866529525,41.1328457752191,95547.7775954845,0.0,1.0
2014-02-06,44.41,44.44,43.82,43.84,181300,41.4595933018039,41.4876002326541,40.9087903284181,40.9274616156515,194201.929126248,0.0,1.0
2014-02-07,45.26,45.262,44.65,44.65,169700,42.2531230092242,42.2549901379475,41.683648748605,41.683648748605,181776.433385131,0.0,1.0
2014-02-10,45.23,45.32,45.03,45.28,142600,42.2251160783741,42.3091368709244,42.0384032060399,42.2717942964576,152747.90454166,0.0,1.0
2014-02-11,45.6,45.709,45.174,45.3,271500,42.5705348921923,42.6722934076144,42.1728364741205,42.290465583691,290820.870147691,0.0,1.0
2014-02-12,45.87,45.99,45.6767,45.69,320800,42.8225972698434,42.9346249932439,42.6421392787325,42.6545556847427,343629.227047438,0.0,1.0
2014-02-13,46.384,46.404,45.56,45.67,143800,43.3024493517423,43.3211206389757,42.5331923177255,42.6358843975093,154033.30065281,0.0,1.0
2014-02-14,46.65,46.75,46.325,46.41,319500,43.5507774719467,43.6441339081138,43.2473690544037,43.3267220251457,342236.714593692,0.0,1.0
2014-02-18,47.0,47.06,46.74,46.76,248200,43.8775249985315,43.9335388602318,43.6347982644971,43.6534695517305,265862.762322862,0.0,1.0
2014-02-19,46.75,47.1991,46.71,46.9,134100,43.6441339081138,44.0633976629402,43.606791333647,43.7841685623644,143643.015421014,0.0,1.0
2014-02-20,47.32,47.36,46.65,47.0,149700,44.1762655942662,44.2136081687331,43.5507774719467,43.8775249985315,160353.164865964,0.0,1.0
2014-02-21,47.09,47.39,47.01,47.39,127500,43.9615457910819,44.2416150995832,43.8868606421482,44.2416150995832,136573.336809689,0.0,1.0
2014-02-24,47.53,47.8,47.1801,47.19,151200,44.3723141102171,44.6243764878682,44.0456599400685,44.054902227249,161959.910004902,0.0,1.0
2014-02-25,47.7,47.95,47.5003,47.67,148400,44.5310200517012,44.7644111421189,44.3445872486755,44.503013120851,158960.652412218,0.0,1.0
2014-02-26,47.752,48.13,47.6,47.79,195000,44.579565398508,44.9324527272196,44.4376636155341,44.6150408442515,208876.868061878,0.0,1.0
2014-02-27,47.78,47.919,47.55,47.69,187300,44.6057052006348,44.7354706469071,44.3909853974505,44.5216844080844,200628.909681998,0.0,1.0
2014-02-28,47.6,47.96,47.34,47.9,177600,44.4376636155341,44.7737467857356,44.1949368814996,44.7177329240353,190238.624450202,0.0,1.0
2014-03-03,47.33,47.4,46.9,47.32,202600,44.1856012378829,44.2509507431999,43.7841685623644,44.1762655942662,217017.710099161,0.0,1.0
2014-03-04,48.18,48.22,47.889,47.92,109200,44.9791309453032,45.01647351977,44.7074637160569,44.7364042112687,116971.046114651,0.0,1.0
2014-03-05,48.39,48.499,48.18,48.31,208100,45.1751794612541,45.2769379766762,44.9791309453032,45.1004943123204,222909.108941932,0.0,1.0
2014-03-06,48.53,48.68,48.45,48.59,215400,45.305878471888,45.4459131261386,45.2311933229543,45.3618923335882,230728.601951428,0.0,1.0
2014-03-07,48.3,48.7799,48.14,48.72,119900,45.0911586687037,45.5391762058695,44.9417883708363,45.4832557006055,128432.494772406,0.0,1.0
2014-03-10,48.31,48.44,47.95,48.39,161100,45.1004943123204,45.2218576793376,44.7644111421189,45.1751794612541,172564.427921889,0.0,1.0
2014-03-11,47.8,48.54,47.7126,48.44,194900,44.6243764878682,45.3152141155047,44.5427829626582,45.2218576793376,208769.751719282,0.0,1.0
2014-03-12,47.92,47.94,47.32,47.62,140300,44.7364042112687,44.7550754985022,44.1762655942662,44.4563349027675,150284.228661956,0.0,1.0
2014-03-13,47.14,48.3,46.901,48.1,159100,44.0082240091655,45.0911586687037,43.7851021267261,44.9044457963695,170422.101069973,0.0,1.0
2014-03-14,47.1,47.3199,46.95,46.95,69600,43.9708814346986,44.17617223783,43.830846780448,43.830846780448,74552.9744467009,0.0,1.0
2014-03-17,47.52,47.59,47.1244,47.37,111500,44.3629784666004,44.4283279719174,43.9936604051234,44.2229438123498,119434.721994356,0.0,1.0
2014-03-18,48.06,48.08,47.653,47.66,184500,44.8671032219027,44.8857745091361,44.4871425267026,44.4936774772343,197629.652089315,0.0,1.0
2014-03-19,47.71,48.17,47.3901,48.14,221200,44.5403556953179,44.9697953016865,44.2417084560193,44.9417883708363,236941.349821986,0.0,1.0
2014-03-20,47.68,47.7699,47.3,47.68,186000,44.5123487644677,44.5962762005819,44.1575943070328,44.5123487644677,199236.397228252,0.0,1.0
2014-03-21,47.39,47.98,47.275,47.77,92700,44.2416150995832,44.792418072969,44.134255197991,44.5963695570181,99296.8495863386,0.0,1.0
2014-03-24,46.48,47.61,46.14,47.54,390900,43.3920715304627,44.4469992591508,43.0746596474946,44.3816497538338,418717.783207117,0.0,1.0
2014-03-25,46.38,46.922,46.1655,46.55,98700,43.3985131245582,43.9056712555093,43.1978020192279,43.5575848630484,105480.710522536,0.1069,1.0
2014-03-26,45.63,46.6999,45.62,46.68,156000,42.6967260429838,43.6978487077524,42.6873688818962,43.6792279571879,166717.232436835,0.0,1.0
2014-03-27,45.55,45.7668,45.1401,45.61,153500,42.6218687542826,42.824732006663,42.2383187212995,42.6780117208085,164045.481917014,0.0,1.0
2014-03-28,45.5801,46.0899,45.48,45.76,88900,42.6500338091564,43.1270618814052,42.556368626669,42.8183691371234,95007.4484848374,0.0,1.0
2014-03-31,45.89,45.9699,45.7,45.9,143500,42.940012231263,43.0147759483533,42.7622261705975,42.9493693923506,153358.479837729,0.0,1.0
2014-04-01,46.801,46.801,46.07,46.07,98600,43.7924496063486,43.7924496063486,43.1084411308408,43.1084411308408,105373.840501743,0.0,1.0
2014-04-02,46.99,47.06,46.7201,46.97,75300,43.9692999509053,44.034800078519,43.7167501731495,43.95058562873,80473.1256570108,0.0,1.0
2014-04-03,46.56,47.23,46.37,47.21,131100,43.566942024136,44.1938718170091,43.3891559634705,44.1751574948338,140106.597259417,0.0,1.0
2014-04-04,45.53,46.85,45.2704,46.85,127900,42.6031544321073,43.8382996956781,42.3602425302717,43.8382996956781,136686.756594046,0.0,1.0
2014-04-07,44.52,45.3859,44.1701,45.22,357000,41.6580811622538,42.4683177408341,41.3306740957966,42.3130824383899,381525.974230449,0.0,1.0
2014-04-08,44.78,44.8901,44.288,44.52,201000,41.9013673505329,42.004389694108,41.4409950250201,41.6580811622538,214808.741793614,0.0,1.0
2014-04-09,45.66,45.69,44.95,44.97,174900,42.7247975262468,42.7528690095098,42.0604390890231,42.0791534111984,186915.666366682,0.0,1.0
2014-04-10,44.3,45.75,44.202,45.66,104200,41.4522236183253,42.8090119760357,41.3605234396663,42.7247975262468,111358.561666142,0.0,1.0
2014-04-11,43.6,44.3,43.42,43.94,358600,40.7972223421893,41.4522236183253,40.6287934426114,41.1153658191696,383235.894563134,0.0,1.0
2014-04-14,43.81,44.57,43.43,43.88,118800,40.9937227250301,41.7048669676921,40.6381506036991,41.0592228526437,126961.584701897,0.0,1.0
2014-04-15,44.2824,44.324,43.2,43.95,167500,41.435755014811,41.4746808049357,40.4229358986829,41.1247229802573,179007.284828012,0.0,1.0
2014-04-16,44.9,44.91,44.302,44.58,102400,42.0136532835848,42.0230104446725,41.4540950505428,41.7142241287797,109434.901291871,0.0,1.0
2014-04-17,45.14,45.2399,44.7101,44.92,98100,42.2382251496886,42.3317031889543,41.8359607945302,42.0323676057601,104839.490397779,0.0,1.0
2014-04-21,45.48,45.4899,45.0,45.14,85000,42.556368626669,42.5656322161458,42.1072248944614,42.2382251496886,90839.5176739164,0.0,1.0
2014-04-22,46.1,46.22,45.65,45.65,125800,43.1365126141038,43.2487985471557,42.7154403651592,42.7154403651592,134442.486157396,0.0,1.0
2014-04-23,45.82,46.0975,45.776,46.09,75700,42.8745121036494,43.1341733238319,42.8333405948637,43.1271554530161,80900.605740182,0.0,1.0
2014-04-24,45.73,46.28,45.3648,46.26,63900,42.7902976538604,43.3049415136816,42.4485741309392,43.2862271915063,68289.9432866266,0.0,1.0
2014-04-25,44.77,45.65,44.75,45.65,116000,41.8920101894453,42.7154403651592,41.8732958672699,42.7154403651592,123969.224119698,0.0,1.0
2014-04-28,44.69,45.134,44.12,44.96,176200,41.817152900744,42.232610853036,41.2837947187475,42.0697962501108,188304.976636989,0.0,1.0
2014-04-29,45.26,45.306,44.76,44.77,66400,42.3505110827405,42.3935540237437,41.8826530283576,41.8920101894453,70961.6938064477,0.0,1.0
2014-04-30,45.58,45.5953,44.99,45.13,88500,42.6499402375456,42.6642566940097,42.0978677333737,42.2288679886009,94579.9684016659,0.0,1.0
2014-05-01,45.858,46.22,45.55,45.55,47400,42.9100693157824,43.2487985471557,42.6218687542826,42.6218687542826,50656.3898558076,0.0,1.0
2014-05-02,45.89,46.194,45.8,45.98,36800,42.940012231263,43.2244699283278,42.855797781474,43.0242266810519,39328.1676517661,0.0,1.0
2014-05-05,46.0,46.01,45.34,45.71,77600,43.0429410032272,43.0522981643148,42.4253683714418,42.7715833316851,82931.1361352461,0.0,1.0
2014-05-06,45.4295,46.0,45.41,46.0,43700,42.5091149631763,43.0429410032272,42.4908684990554,43.0429410032272,46702.1990864723,0.0,1.0
2014-05-07,45.36,45.62,44.78,45.57,224000,42.4440826936171,42.6873688818962,41.9013673505329,42.6405830764579,239388.846575968,0.0,1.0
2014-05-08,44.75,45.62,44.65,45.1,57800,41.8732958672699,42.6873688818962,41.7797242563934,42.200796505338,61770.8720182632,0.0,1.0
2014-05-09,44.76,44.936,44.41,44.76,154900,41.8826530283576,42.0473390635004,41.5551523902896,41.8826530283576,165541.662208114,0.0,1.0
2014-05-12,45.57,45.6225,45.0,45.0,55900,42.6405830764579,42.6897081721681,42.1072248944614,42.1072248944614,59740.3416231992,0.0,1.0
2014-05-13,45.51,45.78,45.4701,45.68,48100,42.5844401099319,42.8370834592987,42.5471050371922,42.7435118484221,51404.4800013575,0.0,1.0
2014-05-14,45.26,45.58,45.21,45.4,59400,42.3505110827405,42.6499402375456,42.3037252773022,42.4815113379677,63480.7923509487,0.0,1.0
2014-05-15,44.84,45.17,44.4501,45.14,66400,41.9575103170589,42.2662966329516,41.5926746062511,42.2382251496886,70961.6938064476,0.0,1.0
2014-05-16,44.9,44.94,44.5301,44.79,96800,42.0136532835848,42.0510819279354,41.6675318949523,41.9107245116206,103450.180127472,0.0,1.0
2014-05-19,45.33,45.3964,44.66,44.79,39300,42.4160112103541,42.4781427599762,41.789081417481,41.9107245116206,41999.9181715873,0.0,1.0
2014-05-20,44.98,45.539,44.856,45.36,84500,42.0885105722861,42.6115758770862,41.9724817747991,42.4440826936171,90305.1675699522,0.0,1.0
2014-05-21,45.34,45.35,45.01,45.01,104100,42.4253683714418,42.4347255325294,42.116582055549,42.116582055549,111251.691645349,0.0,1.0
2014-05-22,45.6001,45.8,45.35,45.35,43200,42.6687481313317,42.855797781474,42.4347255325294,42.4347255325294,46167.8489825082,0.0,1.0
2014-05-23,45.96,46.01,45.56,45.56,97900,43.0055123588766,43.0522981643148,42.6312259153702,42.6312259153702,104625.750356193,0.0,1.0
2014-05-27,46.33,46.372,46.1,46.1,57100,43.3517273191199,43.3910273956881,43.1365126141038,43.1365126141038,61022.7818727133,0.0,1.0
2014-05-28,46.4,46.5,46.196,46.28,69100,43.4172274467335,43.5107990576101,43.2263413605453,43.3049415136816,73847.1843678545,0.0,1.0
2014-05-29,46.49,46.5999,46.3,46.56,86000,43.5014418965224,43.6042770968758,43.3236558358569,43.566942024136,91908.217881845,0.0,1.0
2014-05-30,46.36,46.6099,46.1874,46.52,41500,43.3797988023829,43.6136342579635,43.2182942020099,43.5295133797854,44351.0586290298,0.0,1.0
2014-06-02,46.4,46.42,46.07,46.36,54500,43.4172274467335,43.4359417689088,43.1084411308408,43.3797988023829,58244.1613320994,0.0,1.0
2014-06-03,46.46,46.5,46.2,46.31,46400,43.4733704132595,43.5107990576101,43.2300842249804,43.3330129969446,49587.6896478791,0.0,1.0
2014-06-04,46.72,46.804,46.17,46.42,45800,43.7166566015386,43.7952567546749,43.2020127417174,43.4359417689088,48946.469523122,0.0,1.0
2014-06-05,47.05,47.21,46.5636,46.79,55900,44.0254429174313,44.1751574948338,43.5703106021276,43.7821567291522,59740.3416231992,0.0,1.0
2014-06-06,47.25,47.3556,47.16,47.2,50400,44.2125861391845,44.3113977602701,44.1283716893955,44.1658003337462,53862.4904795928,0.0,1.0
2014-06-09,47.21,47.4699,47.08,47.35,38200,44.1751574948338,44.4183501115021,44.0535144006943,44.306157750061,40824.347942866,0.0,1.0
2014-06-10,47.3099,47.31,46.931,47.28,30900,44.2686355340995,44.2687291057104,43.9140927004882,44.2406576224474,33022.8364249885,0.0,1.0
2014-06-11,47.18,47.25,47.02,47.17,74400,44.1470860115708,44.2125861391845,43.9973714341683,44.1377288504832,79511.2954698752,0.0,1.0
2014-06-12,46.78,47.277,46.7,47.24,49500,43.7727995680645,44.2378504741211,43.6979422793633,44.2032289780968,52900.6602924573,0.0,1.0
2014-06-13,46.98,47.05,46.6354,46.84,54100,43.9599427898177,44.0254429174313,43.637495018737,43.8289425345905,57816.681248928,0.0,1.0
2014-06-16,47.1799,47.2013,46.852,47.0,72000,44.14699243996,44.1670167646876,43.8401711278957,43.978657111993,76946.4149708468,0.0,1.0
2014-06-17,47.47,47.544,47.06,47.14,64800,44.4184436831129,44.4876866751616,44.034800078519,44.1096573672202,69251.7734737623,0.0,1.0
2014-06-18,47.71,47.77,47.27,47.49,79400,44.6430155492167,44.6991585157427,44.2313004613598,44.4371580052883,84854.7965095173,0.0,1.0
2014-06-19,47.76,47.88,47.59,47.75,44500,44.689801354655,44.8020872877069,44.5307296161648,44.6804441935674,47557.1592528151,0.0,1.0
2014-06-20,47.84,47.94,47.7,47.94,53900,44.7646586433563,44.8582302542329,44.6336583881291,44.8582302542329,57602.9412073423,0.0,1.0
2014-06-23,47.92,48.07,47.8,47.94,32400,44.8395159320575,44.9798733483724,44.7272299990056,44.8582302542329,34625.8867368811,0.0,1.0
2014-06-24,47.62,48.202,47.51,47.94,33600,44.6479748445932,45.1936514796111,44.5448400853974,44.948003234981,35836.6086159395,0.0953,1.0
2014-06-25,47.91,47.944,47.4,47.5,85500,44.9198755733822,44.9517535898609,44.4417053262015,44.5354641981977,91191.3701387747,0.0,1.0
2014-06-26,47.99,48.04,47.62,47.99,52400,44.9948826709792,45.0417621069773,44.6479748445932,44.9948826709792,55888.0443891437,0.0,1.0
2014-06-27,48.12,48.2099,47.92,47.92,51300,45.1167692045742,45.2010584304988,44.9292514605818,44.9292514605818,54714.8220832649,0.0,1.0
2014-06-30,48.12,48.29,48.0,48.12,49700,45.1167692045742,45.2761592869678,45.0042585581788,45.1167692045742,53008.3169110773,0.0,1.0
2014-07-01,48.48,48.6,48.28,48.37,47400,45.4543011437606,45.566811790156,45.2667833997681,45.3511663845647,50555.2157260575,0.0,1.0
2014-07-02,48.44,48.6,48.264,48.57,49500,45.4167975949621,45.566811790156,45.2517819802488,45.5386841285571,52795.0037645538,0.0,1.0
2014-07-03,48.54,48.5831,48.3445,48.51,22700,45.5105564669583,45.5509665407886,45.3272578722057,45.4824288053594,24211.0421304115,0.0,1.0
2014-07-07,48.09,48.5,47.9301,48.5,41500,45.0886415429754,45.4730529181598,44.9387211066534,45.4730529181598,44262.4779036158,0.0,1.0
2014-07-08,47.15,47.96,46.949,47.91,57200,44.207308146211,44.9667550093803,44.0188528134986,44.9198755733822,61007.5599057066,0.0,1.0
2014-07-09,47.48,47.53,47.16,47.3,34000,44.5167124237985,44.5635918597966,44.2166840334106,44.3479464542053,36263.2349089864,0.0,1.0
2014-07-10,47.33,47.51,46.65,46.97,47600,44.3760741158042,44.5448400853974,43.73851378623,44.0385421766178,50768.528872581,0.0,1.0
2014-07-11,47.36,47.47,47.141,47.3,35000,44.4042017774031,44.5073365365989,44.1988698477314,44.3479464542053,37329.8006416036,0.0,1.0
2014-07-14,47.64,47.7301,47.47,47.51,27400,44.6667266189924,44.751203362661,44.5073365365989,44.5448400853974,29223.9010737126,0.0,1.0
2014-07-15,47.25,47.57,47.12,47.56,28100,44.3010670182072,44.6010954085951,44.1791804846122,44.5917195213955,29970.4970865447,0.0,1.0
2014-07-16,47.43,47.6867,47.24,47.48,33000,44.4698329878004,44.7105120122147,44.2916911310076,44.5167124237985,35196.6691763692,0.0,1.0
2014-07-17,46.8901,47.49,46.8,47.25,50700,43.9636288378929,44.5260883109981,43.8791520942243,44.3010670182072,54074.8826436945,0.0,1.0
2014-07-18,47.69,47.69,46.94,47.0,57900,44.7136060549905,44.7136060549905,44.010414515019,44.0666698382167,61754.1559185387,0.0,1.0
2014-07-21,47.64,47.73,47.44,47.6,46000,44.6667266189924,44.751109603789,44.479208875,44.6292230701939,49062.0237003934,0.0,1.0
2014-07-22,47.79,47.932,47.75,47.78,30600,44.8073649269867,44.9405025252213,44.7698613781883,44.7979890397871,32636.9114180878,0.0,1.0
2014-07-23,47.97,48.0,47.7824,47.87,51600,44.9761308965799,45.0042585581788,44.800239252715,44.8823720245837,55034.79180305,0.0,1.0
2014-07-24,48.15,48.3714,48.1021,48.17,45000,45.1448968661731,45.3524790087727,45.0999863664869,45.1636486405723,47995.4579677762,0.0,1.0
2014-07-25,47.92,48.14,47.85,48.14,35000,44.9292514605818,45.1355209789735,44.8636202501845,45.1355209789735,37329.8006416037,0.0,1.0
2014-07-28,47.87,48.02,47.5601,48.0,38700,44.8823720245837,45.023010332578,44.5918132802675,45.0042585581788,41276.0938522875,0.0,1.0
2014-07-29,47.7,48.0,47.69,47.86,46800,44.7229819421902,45.0042585581788,44.7136060549905,44.8729961373841,49915.2762864872,0.0,1.0
2014-07-30,47.93,48.0099,47.69,47.89,50700,44.9386273477814,45.0135406865064,44.7136060549905,44.9011237989829,54074.8826436945,0.0,1.0
2014-07-31,46.93,47.55,46.841,47.55,55300,44.0010386278194,44.5823436341958,43.9175932317427,44.5823436341958,58981.0850137338,0.0,1.0
2014-08-01,46.77,47.109,46.37,46.77,118700,43.8510244326254,44.1688670086926,43.4759889446406,43.8510244326254,126601.352461667,0.0,1.0
2014-08-04,47.16,47.3,46.76,46.93,25700,44.2166840334106,44.3479464542053,43.8416485454258,44.0010386278194,27410.7393282633,0.0,1.0
2014-08-05,46.79,47.23,46.3401,47.0,69900,43.8697762070247,44.282315243808,43.4479550419138,44.0666698382167,74552.9447099456,0.0,1.0
2014-08-06,46.84,47.11,46.51,46.51,53000,43.9166556430228,44.1698045974125,43.6072513654353,43.6072513654353,56527.9838287141,0.0,1.0
2014-08-07,46.73,47.234,46.61,47.04,29100,43.813520883827,44.2860655986878,43.7010102374315,44.1041733870152,31037.0628191619,0.0,1.0
2014-08-08,47.1,47.12,46.66,46.87,37100,44.1604287102129,44.1791804846122,43.7478896734296,43.9447833046216,39569.5886800999,0.0,1.0
2014-08-11,47.59,47.749,47.506,47.63,39000,44.6198471829943,44.7689237894683,44.5410897305175,44.6573507317928,41596.0635720727,0.0,1.0
2014-08-12,47.34,47.54,47.12,47.48,63700,44.3854500030038,44.5729677469962,44.1791804846122,44.5167124237985,67940.2371677187,0.0,1.0
2014-08-13,47.87,47.875,47.42,47.5,71000,44.8823720245837,44.8870599681835,44.4604571006008,44.5354641981977,75726.1670158246,0.0,1.0
2014-08-14,48.18,48.18,47.86,47.86,37300,45.1730245277719,45.1730245277719,44.8729961373841,44.8729961373841,39782.9018266234,0.0,1.0
2014-08-15,48.26,48.46,47.95,48.43,35500,45.2480316253689,45.4355493693613,44.9573791221807,45.4074217077625,37863.0835079123,0.0,1.0
2014-08-18,48.72,48.78,48.42,48.49,190500,45.6793224365515,45.7355777597492,45.3980458205628,45.4636770309602,203180.772063586,0.0,1.0
2014-08-19,49.03,49.05,48.8,48.83,121200,45.9699749397397,45.9887267141389,45.7543295341484,45.7824571957473,129267.76679321,0.0,1.0
2014-08-20,49.12,49.18,48.868,48.95,142500,46.0543579245363,46.110613247734,45.8180855671058,45.8949678421427,151985.616897958,0.0,1.0
2014-08-21,49.01,49.16,48.98,49.16,42700,45.9512231653404,46.0918614733348,45.9230955037416,46.0918614733348,45542.3567827565,0.0,1.0
2014-08-22,49.13,49.18,48.82,49.07,28400,46.0637338117359,46.110613247734,45.7730813085477,46.0074784885382,30290.4668063298,0.0,1.0
2014-08-25,49.47,49.5,49.345,49.5,75900,46.382513976523,46.4106416381219,46.2653153865277,46.4106416381219,80952.3391056491,0.0,1.0
2014-08-26,49.56,49.6276,49.448,49.53,50300,46.4668969613196,46.530277958789,46.3618870246838,46.4387692997207,53648.2563506476,0.0,1.0
2014-08-27,49.33,49.6,49.2557,49.6,47600,46.2512515557283,46.5044005101181,46.1815887138351,46.5044005101181,50768.528872581,0.0,1.0
2014-08-28,49.2191,49.2213,49.02,49.14,31100,46.1472729666845,46.1493356618684,45.9605990525401,46.0731096989355,33170.1942843964,0.0,1.0
2014-08-29,49.51,49.554,49.27,49.36,38600,46.4200175253215,46.4612714289998,46.1949962325306,46.2793792173272,41169.4372790258,0.0,1.0
2014-09-02,49.86,49.91,49.57,49.6,54800,46.7481735773082,46.7950530133063,46.4762728485192,46.5044005101181,58447.8021474252,0.0,1.0
2014-09-03,49.63,50.14,49.61,50.14,46700,46.5325281717169,47.0106984188976,46.5137763973177,47.0106984188976,49808.6197132255,0.0,1.0
2014-09-04,49.54,49.88,49.38,49.73,126100,46.4481451869203,46.7669253517074,46.2981309917264,46.6262870437131,134493.938883035,0.0,1.0
2014-09-05,49.79,49.834,49.24,49.64,27800,46.6825423669109,46.7237962705892,46.1668685709317,46.5419040589165,29650.5273667595,0.0,1.0
2014-09-08,49.85,49.99,49.694,49.79,44100,46.7387976901086,46.8700601109033,46.5925338497945,46.6825423669109,47035.5488084206,0.0,1.0
2014-09-09,49.514,49.93,49.47,49.85,54400,46.4237678802013,46.8138047877055,46.382513976523,46.7387976901086,58021.1758543783,0.0,1.0
2014-09-10,49.7299,49.76,49.3,49.6,74100,46.6261932848411,46.654414705312,46.2231238941294,46.5044005101181,79032.5207869381,0.0,1.0
2014-09-11,49.89,49.89,49.45,49.45,56800,46.7763012389071,46.7763012389071,46.3637622021238,46.3637622021238,60580.9336126596,0.0,1.0
2014-09-12,49.54,49.95,49.37,49.95,38400,46.4481451869203,46.8325565621048,46.2887551045268,46.8325565621048,40956.1241325024,0.0,1.0
2014-09-15,48.95,49.6,48.726,49.6,60700,45.8949678421427,46.5044005101181,45.6849479688712,46.5044005101181,64740.539969867,0.0,1.0
2014-09-16,49.42,49.497,48.751,48.93,62700,46.3356345405249,46.407828871962,45.7083876868703,45.8762160677435,66873.6714351015,0.0,1.0
2014-09-17,49.58,49.82,49.3245,49.57,75300,46.4856487357188,46.7106700285097,46.2460948177685,46.4762728485192,80312.3996660788,0.0,1.0
2014-09-18,49.77,49.84,49.609,49.73,139900,46.6637905925116,46.729421802909,46.5128388085977,46.6262870437131,149212.545993153,0.0,1.0
2014-09-19,49.72,49.98,49.4801,49.98,229500,46.6169111565135,46.8606842237036,46.3919836225946,46.8606842237036,244776.835635658,0.0,1.0
2014-09-22,48.91,49.66,48.7,49.66,71938,45.8574642933442,46.5606558333158,45.6605706621522,46.5606558333158,76726.6056730197,0.0,1.0
2014-09-23,48.53,48.86,48.41,48.46,109313,45.5818132096754,45.8917657825003,45.4691031831936,45.5160656942277,116383.257190698,0.086,1.0
2014-09-24,48.93,48.99,48.35,48.62,89082,45.957513297948,46.0138683111889,45.4127481699527,45.6663457295367,94843.7360337906,0.0,1.0
2014-09-25,48.09,48.887,48.09,48.87,70887,45.1685431125755,45.9171255384587,45.1685431125755,45.9011582847071,75471.9013518703,0.0,1.0
2014-09-26,48.6,48.664,48.22,48.29,52261,45.6475607251231,45.7076727392467,45.2906456412641,45.3563931567118,55641.1900143904,0.0,1.0
2014-09-29,48.42,48.59,48.0701,48.21,92460,45.4784956854004,45.6381682229163,45.1498520331839,45.2812531390573,98440.2217472023,0.0,1.0
2014-09-30,48.09,48.57,47.965,48.57,72978,45.1685431125755,45.6193832185027,45.0511368349903,45.6193832185027,77698.1451726945,0.0,1.0
2014-10-01,47.25,48.09,47.11,47.94,302958,44.379572927203,45.1685431125755,44.2480778963076,45.0276555794733,322553.025092893,0.0,1.0
2014-10-02,47.5299,47.6288,46.66,47.36,101729,44.6424690639718,44.7353609107972,43.8254152970009,44.482890451478,108308.731539272,0.0,1.0
2014-10-03,48.14,48.2,47.82,47.83,82080,45.2155056236096,45.2718606368505,44.9149455529915,44.9243380551983,87388.853569223,0.0,1.0
2014-10-06,47.9399,48.37,47.75,48.27,51719,45.0275616544512,45.4315331743663,44.8491980375438,45.3376081522982,55064.1339881414,0.0,1.0
2014-10-07,47.04,47.75,47.04,47.69,464986,44.1823303808599,44.8491980375438,44.1823303808599,44.7928430243029,495060.836570891,0.0,1.0
2014-10-08,47.75,47.7971,46.55,47.04,92404,44.8491980375438,44.8934367229379,43.7220977727259,44.1823303808599,98380.59972235,0.0,1.0
2014-10-09,46.6,47.75,46.6,47.71,96497,43.76906028376,44.8491980375438,43.76906028376,44.8116280287165,102738.330931644,0.0,1.0
2014-10-10,45.44,46.5636,45.4,46.38,225638,42.6795300277694,43.7348715757272,42.6419600189422,43.5624252352101,240232.043636115,0.0,1.0
2014-10-13,44.3984,45.59,44.37,45.35,321059,41.7012069979075,42.8204175608717,41.6745322916402,42.5949975079081,341824.779947383,0.0,1.0
2014-10-14,44.59,45.13,44.2501,44.61,270107,41.8811673401901,42.3883624593581,41.5619161901805,41.8999523446037,287577.254763915,0.0,1.0
2014-10-15,44.56,44.7708,43.1,43.91,229363,41.8529898335697,42.0509837800893,40.4816845113746,41.2424771901266,244197.972967808,0.0,1.0
2014-10-16,44.92,45.344,43.79,44.0,103446,42.191119913015,42.589362006584,41.1297671636449,41.327009709988,110136.785408405,0.0,1.0
2014-10-17,45.65,46.03,45.37,45.48,115497,42.8767725741125,43.2336876579715,42.6137825123217,42.7171000365967,122967.232220816,0.0,1.0
2014-10-20,46.07,46.11,45.5,45.5,71009,43.2712576667988,43.3088276756261,42.7358850410103,42.7358850410103,75601.7921917271,0.0,1.0
2014-10-21,47.32,47.382,46.49,46.49,97279,44.4453204426507,44.503553956333,43.665742759485,43.665742759485,103570.909921545,0.0,1.0
2014-10-22,46.94,47.65,46.94,47.35,168984,44.0884053587917,44.7552730154756,44.0884053587917,44.4734979492712,179913.718707866,0.0,1.0
2014-10-23,47.65,48.005,47.44,47.44,55537,44.7552730154756,45.0887068438176,44.5580304691325,44.5580304691325,59129.0784682498,0.0,1.0
2014-10-24,48.04,48.06,47.54,47.69,134999,45.1215806015414,45.1403656059551,44.6519554912007,44.7928430243029,143730.602375628,0.0,1.0
2014-10-27,47.88,48.039,47.62,47.99,109849,44.9713005662324,45.1206413513208,44.7270955088552,45.0746180905074,116953.925142856,0.0,1.0
2014-10-28,48.68,48.6801,48.01,48.09,67203,45.7227007427776,45.7227946677997,45.093403094921,45.1685431125755,71549.6238598014,0.0,1.0
2014-10-29,48.02,48.52,47.732,48.52,74497,45.1027955971278,45.5724207074686,44.8322915335715,45.5724207074686,79315.392596813,0.0,1.0
2014-10-30,48.0916,48.22,47.62,47.82,67796,45.1700459129286,45.2906456412641,44.7270955088552,44.9149455529915,72180.9785158266,0.0,1.0
2014-10-31,48.85,48.9,48.59,48.86,73354,45.8823732802935,45.9293357913276,45.6381682229163,45.8917657825003,78098.464482417,0.0,1.0
2014-11-03,48.8,49.11,48.713,49.04,69350,45.8354107692594,46.1265783376707,45.7536960000601,46.060830822223,73835.4897054778,0.0,1.0
2014-11-04,48.49,48.66,48.26,48.61,172865,45.5442432008481,45.703915738364,45.3282156500914,45.6569532273299,184045.737965933,0.0,1.0
2014-11-05,48.52,48.92,48.39,48.77,85338,45.5724207074686,45.9481207957412,45.45031817878,45.807233262639,90857.5778008084,0.0,1.0
2014-11-06,49.0,49.03,48.59,48.59,58196,46.0232608133957,46.0514383200162,45.6381682229163,45.6381682229163,61960.0599697186,0.0,1.0
2014-11-07,48.87,49.098,48.77,49.02,53599,45.9011582847071,46.1153073350225,45.807233262639,46.0420458178094,57065.7305367542,0.0,1.0
2014-11-10,49.08,49.1428,48.92,48.94,52571,46.0984008310502,46.157385744909,45.9481207957412,45.9669058001548,55971.2405091086,0.0,1.0
2014-11-11,49.1491,49.15,48.94,49.09,42761,46.1633030212993,46.164148346498,45.9669058001548,46.1077933332571,45526.7393698045,0.0,1.0
2014-11-12,49.2,49.29,48.97,49.07,34842,46.211110857532,46.2956433773934,45.9950833067753,46.0890083288434,37095.5462482806,0.0,1.0
2014-11-13,48.86,49.3905,48.7727,49.29,37600,45.8917657825003,46.3900380245719,45.8097692382348,46.2956433773934,40031.9309722562,0.0,1.0
2014-11-14,49.18,49.2,48.77,48.89,43399,46.1923258531184,46.211110857532,45.807233262639,45.9199432891208,46206.0045815145,0.0,1.0
2014-11-17,49.36,49.465,49.152,49.21,75714,46.3613908928411,46.4600121660126,46.1660268469393,46.2205033597388,80611.1069583352,0.0,1.0
2014-11-18,49.68,49.78,49.39,49.39,115628,46.6619509634592,46.7558759855273,46.3895683994615,46.3895683994615,123106.705171809,0.0,1.0
2014-11-19,49.44,49.68,49.288,49.68,57788,46.4365309104956,46.6619509634592,46.293764876952,46.6619509634592,61525.670931509,0.0,1.0
2014-11-20,49.65,49.817,49.2008,49.34,64288,46.6337734568387,46.7906282436925,46.2118622577086,46.3426058884274,68446.0845304363,0.0,1.0
2014-11-21,49.98,50.31,49.888,50.17,100416,46.9437260296636,47.2536786024885,46.8573150093609,47.1221835715931,106910.807992289,0.0,1.0
2014-11-24,50.402,50.43,50.03,50.24,86236,47.3400896227912,47.3663886289703,46.9906885406977,47.1879310870408,91813.6595564757,0.0,1.0
2014-11-25,50.57,50.6299,50.4001,50.49,57831,47.4978836598657,47.5541447480846,47.338305047372,47.4227436422112,61571.4521291635,0.0,1.0
2014-11-26,50.81,50.81,50.55,50.55,57473,47.7233037128293,47.7233037128293,47.4790986554521,47.4790986554521,61190.2970417149,0.0,1.0
2014-11-28,50.63,50.81,50.59,50.81,38849,47.5542386731066,47.7233037128293,47.5166686642794,47.7233037128293,41361.7150622655,0.0,1.0
2014-12-01,49.72,50.63,49.66,50.61,73650,46.6995209722864,47.5542386731066,46.6431659590455,47.535453668693,78413.609470922,0.0,1.0
2014-12-02,50.03,50.08,49.74,49.74,89688,46.9906885406977,47.0376510517318,46.7183059767001,46.7183059767001,95488.9315170137,0.0,1.0
2014-12-03,50.35,50.376,50.01,50.01,42221,47.2912486113158,47.3156691170535,46.9719035362841,46.9719035362841,44951.8127015859,0.0,1.0
2014-12-04,50.31,50.47,50.073,50.31,62573,47.2536786024885,47.4039586377976,47.031076300187,47.2536786024885,66620.1600193348,0.0,1.0
2014-12-05,50.48,50.657,50.4,50.46,50335,47.4133511400044,47.579598429065,47.3382111223499,47.3945661355908,53590.6182310775,0.0,1.0
2014-12-08,49.74,50.4401,49.543,50.4,98365,46.7183059767001,47.3758750561992,46.5332736832258,47.3382111223499,104727.151332074,0.0,1.0
2014-12-09,49.9,49.9216,48.91,49.3,67989,46.8685860120091,46.8888738167758,45.9387282935344,46.3050358796002,72386.461565764,0.0,1.0
2014-12-10,49.01,49.77,48.9461,49.73,109659,46.0326533156025,46.7464834833205,45.972635226501,46.7089134744932,116751.636129964,0.0,1.0
2014-12-11,49.16,49.68,49.05,49.05,59226,46.1735408487048,46.6619509634592,46.0702233244298,46.0702233244298,63056.6793553947,0.0,1.0
2014-12-12,48.61,49.11,48.6,48.97,42190,45.6569532273299,46.1265783376707,45.6475607251231,45.9950833067753,44918.8076521141,0.0,1.0
2014-12-15,48.27,49.05,48.1704,48.86,78870,45.3376081522982,46.0702233244298,45.2440588303183,45.8917657825003,83971.2339303682,0.0,1.0
2014-12-16,48.07,48.9199,47.86,47.97,62839,45.1497581081619,45.9480268707191,44.9525155618188,45.0558330860937,66903.3646373831,0.0,1.0
2014-12-17,49.03,49.16,48.09,48.09,56749,46.0514383200162,46.1735408487048,45.1685431125755,45.1685431125755,60419.4694346958,0.0,1.0
2014-12-18,50.06,50.12,49.5457,49.65,57914,47.0188660473182,47.0752210605591,46.5358096588216,46.6337734568387,61659.8204874267,0.0,1.0
2014-12-19,50.67,50.83,50.13,50.4,52435,47.5918086819339,47.742088717243,47.0846135627659,47.3382111223499,55826.4441630386,0.0,1.0
2014-12-22,50.89,50.9362,50.7,50.89,63812,47.7984437304838,47.8418370906793,47.6199861885543,47.7984437304838,67939.2973191919,0.0,1.0
2014-12-23,50.63,51.019,50.6187,51.0,43636,47.6587772226685,48.0249487482387,47.6481403634424,48.0070637636993,46356.4281072064,0.1113,1.0
2014-12-24,50.94,51.02,50.72,50.72,22708,47.9505848651537,48.0258900632144,47.7434955704868,47.7434955704868,24123.6999142553,0.0,1.0
2014-12-26,51.17,51.27,51.04,51.04,46719,48.1670873095782,48.2612188071541,48.0447163627296,48.0447163627296,49631.6336222518,0.0,1.0
2014-12-29,51.08,51.22,51.0105,51.22,33271,48.08236896176,48.2141530583662,48.0169475709447,48.2141530583662,35345.2360334326,0.0,1.0
2014-12-30,50.81,51.14,50.74,51.14,55108,47.8282139183051,48.1388478603055,47.762321870002,48.1388478603055,58543.6346166452,0.0,1.0
2014-12-31,50.29,50.99,50.28,50.89,52534,47.3387301309105,47.9976506139417,47.3293169811529,47.9035191163658,55809.1620263998,0.0,1.0
2015-01-02,50.44,50.6799,50.0301,50.51,87112,47.4799273772743,47.7057488399589,47.0940823687108,47.5458194255774,92542.8812282283,0.0,1.0
2015-01-05,49.36,50.27,49.158,50.27,108505,46.4633072034548,47.3199038313953,46.2731615783515,47.3199038313953,115269.599224779,0.0,1.0
2015-01-06,48.76,49.45,48.33,49.44,114037,45.8985182179995,46.5480255512731,45.4937527784232,46.5386124015155,121146.484372113,0.0,1.0
2015-01-07,49.46,49.5477,49.09,49.09,117358,46.5574387010307,46.6399920244047,46.2091521599999,46.2091521599999,124674.527679107,0.0,1.0
2015-01-08,50.54,50.54,49.985,50.06,99891,47.5740588748502,47.5740588748502,47.0516290633041,47.122227686486,106118.570906063,0.0,1.0
2015-01-09,50.06,50.67,49.8645,50.67,45623,47.122227686486,47.6964298216988,46.9382006087251,47.6964298216988,48467.3049668869,0.0,1.0
2015-01-12,49.51,50.16,49.359,50.16,56927,46.6045044498186,47.2163591840618,46.462365888479,47.2163591840618,60476.0377408319,0.0,1.0
2015-01-13,49.17,50.101,48.7,49.68,56290,46.2844573580606,47.1608216004921,45.842039319454,46.7645279956976,59799.3248270843,0.0,1.0
2015-01-14,48.81,48.87,48.25,48.57,77094,45.9455839667875,46.002062865333,45.4184475803625,45.7196683726053,81900.3224057423,0.0,1.0
2015-01-15,48.04,49.06,48.03,49.0,43974,45.2207714354532,46.1809127107272,45.2113582856956,46.1244338121816,46715.5002655215,0.0,1.0
2015-01-16,48.69,48.72,47.89,47.93,85364,45.8326261696964,45.8608656189692,45.0795741890893,45.1172267881197,90685.904504161,0.0,1.0
2015-01-20,48.77,48.97,48.31,48.97,136333,45.9079313677571,46.0961943629089,45.4749264789081,46.0961943629089,144832.498696942,0.0,1.0
2015-01-21,48.98,49.1199,48.54,48.62,94177,46.1056075126665,46.2372974777751,45.6914289233326,45.7667341213933,100048.339211944,0.0,1.0
2015-01-22,49.61,49.6599,48.8,49.19,53219,46.6986359473945,46.7456075646849,45.9361708170299,46.3032836575758,56536.8674360028,0.0,1.0
2015-01-23,49.7001,49.9,49.55,49.59,69884,46.7834484267104,46.9716172903646,46.642157048849,46.6798096478793,74240.8245907969,0.0,1.0
2015-01-26,50.06,50.0699,49.68,49.9,130344,47.122227686486,47.131546704746,46.7645279956976,46.9716172903646,138470.122495318,0.0,1.0
2015-01-27,49.88,50.04,49.4001,49.59,47103,46.9527909908494,47.1034013869708,46.5010539339827,46.6798096478793,50039.5735890949,0.0,1.0
2015-01-28,49.33,50.2499,49.2701,50.1,43765,46.435067754182,47.3009834003826,46.3786829871341,47.1598802855163,46493.4704398179,0.0,1.0
2015-01-29,49.91,49.967,49.13,49.68,62059,46.9810304401221,47.0346853937404,46.2468047590303,46.7645279956976,65927.9854227044,0.0,1.0
2015-01-30,49.15,49.6899,49.15,49.68,54609,46.2656310585455,46.7738470139576,46.2656310585455,46.7645279956976,58013.5251284819,0.0,1.0
2015-02-02,49.55,49.6,48.64,49.44,50297,46.642157048849,46.6892227976369,45.7855604209085,46.5386124015155,53432.6992508058,0.0,1.0
2015-02-03,50.28,50.3299,49.67,49.92,64699,47.3293169811529,47.3762885984433,46.75511484594,46.9904435898797,68732.5726947509,0.0,1.0
2015-02-04,49.97,50.269,49.8896,50.0,64065,47.0375093386677,47.3189625164196,46.9618276146167,47.0657487879404,68059.0468119942,0.0,1.0
2015-02-05,50.56,50.62,50.17,50.28,46773,47.5928851743654,47.6493640729109,47.2257723338194,47.3293169811529,49689.0001800891,0.0,1.0
2015-02-06,50.44,50.8,50.3976,50.65,59860,47.4799273772743,47.8188007685475,47.4400156223021,47.6776035221837,63591.8917063291,0.0,1.0
2015-02-09,50.2,50.38,50.0628,50.29,37524,47.2540117830922,47.4234484787288,47.1248633684181,47.3387301309105,39863.3836349531,0.0,1.0
2015-02-10,50.96,50.972,50.3192,50.52,35210,47.9694111646689,47.980706944378,47.3662165282026,47.555232575335,37405.1203972577,0.0,1.0
2015-02-11,51.07,51.15,50.819,51.04,61806,48.0729558120024,48.1482610100631,47.8366857530869,48.0447163627296,65659.2124757998,0.0,1.0
2015-02-12,51.632,51.66,51.38,51.38,56980,48.6019748283788,48.6283316477001,48.3647634544876,48.3647634544876,60532.3419550056,0.0,1.0
2015-02-13,51.95,51.97,51.65,51.72,72935,48.9013129906701,48.9201392901853,48.6189184979425,48.6848105462456,77482.0351086054,0.0,1.0
2015-02-17,52.08,52.1599,51.84,51.85,66057,49.0236839375188,49.0988950040819,48.7977683433366,48.8071814930942,70175.235389993,0.0,1.0
2015-02-18,52.26,52.26,52.0,52.17,50557,49.1931206331553,49.1931206331553,48.9483787394581,49.1084022853371,53708.9086033559,0.0,1.0
2015-02-19,52.6059,52.71,52.2399,52.28,49946,49.5187214832703,49.6167123722468,49.1742002021426,49.2119469326705,53059.8166248633,0.0,1.0
2015-02-20,53.04,53.09,52.41,52.67,49770,49.9273463142472,49.9744120630352,49.3343178795192,49.5790597732165,52872.8441400602,0.0,1.0
2015-02-23,52.97,53.17,52.86,53.17,65881,49.8614542659441,50.0497172610959,49.7579096186106,50.0497172610959,69988.2629051899,0.0,1.0
2015-02-24,52.9,53.11,52.8312,53.1,50191,49.795562217641,49.9932383625503,49.7307997473088,49.9838252127927,53320.0908224585,0.0,1.0
2015-02-25,53.06,53.1,52.88,52.98,67621,49.9461726137624,49.9838252127927,49.7767359181258,49.8708674157017,71836.7408799479,0.0,1.0
2015-02-26,53.21,53.347,53.02,53.02,69726,50.0873698601262,50.2163300118052,49.908520014732,49.908520014732,74072.9742919396,0.0,1.0
2015-02-27,52.81,53.39,52.799,53.39,52730,49.7108438698227,50.2568065557628,49.7004894050893,50.2568065557628,56017.381384476,0.0,1.0
2015-03-02,53.2,53.2,52.871,52.93,167688,50.0779567103686,50.0779567103686,49.768264083344,49.8238016669137,178142.284270814,0.0,1.0
2015-03-03,53.09,53.2,52.7752,53.06,45259,49.9744120630352,50.0779567103686,49.6780861086663,49.9461726137624,48080.6118733169,0.0,1.0
2015-03-04,53.15,53.16,52.63,53.0,47618,50.0308909615807,50.0403041113383,49.5414071741861,49.8896937152169,50586.6805758767,0.0,1.0
2015-03-05,52.8,53.0999,52.8,53.02,50220,49.7014307200651,49.9837310812952,49.7014307200651,49.908520014732,53350.8987887045,0.0,1.0
2015-03-06,52.03,52.7,52.01,52.68,56307,48.9766181887308,49.6072992224892,48.9577918892156,49.588472922974,59817.3846693665,0.0,1.0
2015-03-09,52.155,52.24,52.03,52.23,31729,49.0942825607007,49.1742943336402,48.9766181887308,49.1648811838826,33707.1021040781,0.0,1.0
2015-03-10,51.51,51.92,51.4301,51.92,65862,48.4871344013362,48.8730735413974,48.4119233347731,48.8730735413974,69968.0783755806,0.0,1.0
2015-03-11,51.71,51.8,51.41,51.5,42705,48.675397396488,48.7601157443063,48.3930029037604,48.4777212515787,45367.3861563446,0.0,1.0
2015-03-12,52.335,52.3556,51.91,51.91,39838,49.2637192563373,49.2831103448379,48.8636603916398,48.8636603916398,42321.6468726485,0.0,1.0
2015-03-13,52.2,52.4499,51.9281,52.3,32770,49.1366417346098,49.3718763470519,48.880698192701,49.2307732321857,34813.001857942,0.0,1.0
2015-03-16,52.7505,52.7505,52.38,52.43,42424,49.654835628765,49.654835628765,49.3060784302464,49.3531441790343,45068.8675868578,0.0,1.0
2015-03-17,53.01,53.05,52.43,52.58,33710,49.8991068649744,49.9367594640048,49.3531441790343,49.4943414253982,35811.6049017768,0.0,1.0
2015-03-18,53.542,53.7599,52.74,52.74,90165,50.3998864320781,50.604998965296,49.6449518215196,49.6449518215196,95786.216433364,0.0,1.0
2015-03-19,53.7701,53.862,53.3801,53.46,47562,50.6146003780487,50.701107224321,50.2474875375028,50.3226986040659,50527.1893307121,0.0,1.0
2015-03-20,54.06,54.2,53.96,54.11,63382,50.8874875895212,51.0192716861274,50.7933560919453,50.9345533383091,67333.4660897186,0.0,1.0
2015-03-23,53.93,54.2,53.93,54.07,52715,50.7651166426726,51.0192716861274,50.7651166426726,50.8969007392788,56001.4462295212,0.0,1.0
2015-03-24,53.68,54.07,53.68,54.05,68807,50.5297878987329,50.8969007392788,50.5297878987329,50.8780744397636,73096.6804650415,0.0,1.0
2015-03-25,53.42,54.33,53.37,54.2,87112,50.3510321848362,51.2087528753679,50.3039046743675,51.0862213481491,92421.6016648307,0.0701,1.0
2015-03-26,53.23,53.49,52.9308,53.09,72708,50.1719476450549,50.4170106994925,49.8899366224098,50.0399906157424,77139.6571522466,0.0,1.0
2015-03-27,53.66,53.6899,53.236,53.36,52115,50.5772442350864,50.6054264863467,50.1776029463112,50.2944791722737,55291.4841900386,0.0,1.0
2015-03-30,54.16,54.2118,53.9101,53.98,50256,51.0485193397741,51.0973434406197,50.8129760424512,50.8788603020865,53319.1754668441,0.0,1.0
2015-03-31,53.82,54.2,53.8059,54.04,100623,50.7280522685864,51.0862213481491,50.7147623106342,50.935413314649,106756.116543303,0.0,1.0
2015-04-01,53.59,53.8,53.26,53.8,155339,50.5112657204301,50.7092012643989,50.2002241513362,50.7092012643989,164807.135423514,0.0,1.0
2015-04-02,53.5,53.845,53.41,53.56,86643,50.4264362015863,50.7516160238208,50.3416066827425,50.4829892141488,91924.0154404205,0.0,1.0
2015-04-06,53.79,53.93,53.3301,53.35,95941,50.6997757623052,50.8317327916177,50.2662969210134,50.28505367018,101788.741910707,0.0,1.0
2015-04-07,53.7399,54.02,53.6811,53.89,87755,50.6525539968154,50.9165623104615,50.5971320445042,50.7940307832427,93103.7934394483,0.0,1.0
2015-04-08,54.05,54.1187,53.73,53.79,61556,50.9448388167428,51.0095920161269,50.6432227497426,50.6997757623052,65307.9267159554,0.0,1.0
2015-04-09,54.2922,54.34,53.93,54.06,64080,51.1731244774535,51.2181783774617,50.8317327916177,50.9542643188365,67985.768145403,0.0,1.0
2015-04-10,54.6,54.6,54.32,54.38,113482,51.4632414318993,51.4632414318993,51.1993273732742,51.2558803858367,120398.891084217,0.0,1.0
2015-04-13,54.36,54.71,54.319,54.6,88185,51.2370293816492,51.5669219549306,51.1983848230648,51.4632414318993,93560.0025577771,0.0,1.0
2015-04-14,54.4,54.4799,53.97,54.37,49300,51.2747313900242,51.3500411517533,50.8694347999927,51.2464548837429,52304.9058921405,0.0,1.0
2015-04-15,54.65,54.72,54.5,54.54,57683,51.510368942368,51.5763474570243,51.3689864109617,51.4066884193367,61198.8617966804,0.0,1.0
2015-04-16,54.67,54.7699,54.5302,54.63,61655,51.5292199465556,51.6233807124722,51.3974514272849,51.4915179381805,65412.9609083149,0.0,1.0
2015-04-17,53.95,54.49,53.75,54.49,117277,50.8505837958052,51.359560908868,50.6620737539301,51.359560908868,124425.20179133,0.0,1.0
2015-04-20,54.49,54.54,54.27,54.31,59413,51.359560908868,51.4066884193367,51.1521998628054,51.1899018711804,63034.3077843762,0.0,1.0
2015-04-21,54.8,54.8699,54.6601,54.75,76361,51.6517514737744,51.7176357334097,51.5198886994827,51.6046239633056,81015.3127551672,0.0,1.0
2015-04-22,55.044,55.072,54.61,54.89,75972,51.881733724862,51.9081251307245,51.472666933993,51.7365809926182,80602.6026457951,0.0,1.0
2015-04-23,54.95,55.1,54.76,54.94,74430,51.7931340051807,51.934516536587,51.6140494653993,51.7837085030869,78966.6155284385,0.0,1.0
2015-04-24,54.97,55.06,54.92,54.95,145068,51.8119850093682,51.896814528212,51.7648574988994,51.7931340051807,153910.103204078,0.0,1.0
2015-04-27,54.56,55.27,54.52,55.26,162024,51.4255394235243,52.0947500721808,51.3878374151492,52.0853245700871,171899.595786373,0.0,1.0
2015-04-28,54.47,54.6799,54.02,54.57,122096,51.3407099046805,51.5385511936284,50.9165623104615,51.434964925618,129537.926770929,0.0,1.0
2015-04-29,54.096,54.5,53.9,54.47,195427,50.988196126374,51.3689864109617,50.8034562853365,51.3407099046805,207338.556669034,0.0,1.0
2015-04-30,53.4,54.15,53.1501,53.96,84183,50.3321811806487,51.0390938376803,50.0966378833258,50.860009297899,89314.0749030035,0.0,1.0
2015-05-01,53.85,53.9297,53.5796,53.73,72685,50.7563287748677,50.8314500265549,50.5014631982526,50.6432227497426,77115.2552691731,0.0,1.0
2015-05-04,54.04,54.18,53.95,54.06,57161,50.935413314649,51.0673703439616,50.8505837958052,50.9542643188365,60645.0451460578,0.0,1.0
2015-05-05,53.34,54.082,53.28,54.02,46693,50.2756281680862,50.9750004234428,50.2190751555237,50.9165623104615,49539.0054933412,0.0,1.0
2015-05-06,53.25,53.54,52.96,53.53,204117,50.1907986492424,50.4641382099613,49.9174590885235,50.4547127078676,216558.224665032,0.0,1.0
2015-05-07,53.67,53.7399,53.12,53.12,44669,50.5866697371801,50.6525539968154,50.0682671220236,50.0682671220236,47391.6397828809,0.0,1.0
2015-05-08,54.32,54.4,54.0386,54.2,61592,51.1993273732742,51.2747313900242,50.9340937443559,51.0862213481491,65346.1209677225,0.0,1.0
2015-05-11,54.16,54.394,54.07,54.18,86209,51.0485193397741,51.2690760887679,50.9636898209303,51.0673703439616,91463.5625163396,0.0,1.0
2015-05-12,53.8501,54.05,53.6359,54.05,52248,50.7564230298886,50.9448388167428,50.5545287750404,50.9448388167428,55432.5907312893,0.0,1.0
2015-05-13,54.0,54.18,53.8588,53.98,84195,50.897711306274,51.0673703439616,50.7646232167102,50.8788603020865,89326.8063202591,0.0,1.0
2015-05-14,54.67,54.67,54.1401,54.47,72955,51.5292199465556,51.5292199465556,51.0297625906075,51.3407099046805,77401.7121574262,0.0,1.0
2015-05-15,54.55,54.789,54.47,54.72,66515,51.4161139214305,51.6413834214712,51.3407099046805,51.5763474570243,70569.1848968708,0.0,1.0
2015-05-18,54.85,54.9,54.52,54.55,75660,51.6988789842431,51.7460064947119,51.3878374151492,51.4161139214305,80271.5857971472,0.0,1.0
2015-05-19,54.95,55.09,54.77,54.85,108990,51.7931340051807,51.9250910344932,51.6234749674931,51.6988789842431,115633.097224836,0.0,1.0
2015-05-20,54.91,55.065,54.65,54.91,133895,51.7554319968057,51.9015272792589,51.510368942368,51.7554319968057,142056.092787589,0.0,1.0
2015-05-21,55.02,55.07,54.76,54.84,73990,51.859112519837,51.9062400303057,51.6140494653993,51.6894534821494,78499.7968957298,0.0,1.0
2015-05-22,55.0298,55.14,54.9774,55.02,85084,51.8683495118888,51.972218544962,51.8189598809176,51.859112519837,90269.9921486185,0.0,1.0
2015-05-26,54.56,55.05,54.5,55.05,375110,51.4255394235243,51.8873890261182,51.3689864109617,51.8873890261182,397973.493898597,0.0,1.0
2015-05-27,54.9057,54.96,54.5568,54.72,70117,51.7513790309053,51.8025595072744,51.4225232628543,51.5763474570243,74390.7319764548,0.0,1.0
2015-05-28,54.965,55.0099,54.7116,54.91,66298,51.8072722583213,51.8495927627223,51.5684300352656,51.7554319968057,70338.9584348303,0.0,1.0
2015-05-29,54.67,54.9308,54.5296,54.88,67844,51.5292199465556,51.7750370411607,51.3968858971592,51.7271554905244,71979.1893579388,0.0,1.0
2015-06-01,54.86,54.96,54.4899,54.81,244379,51.7083044863369,51.8025595072744,51.359466653847,51.6611769758681,259274.251460759,0.0,1.0
2015-06-02,54.8,55.018,54.5743,54.73,82648,51.6517514737744,51.8572274194182,51.4390178915183,51.5857729591181,87685.5144457126,0.0,1.0
2015-06-03,55.06,55.12,54.78,55.03,101389,51.896814528212,51.9533675407745,51.6329004695869,51.8685380219307,107568.805344792,0.0,1.0
2015-06-04,54.6053,55.007,54.48,54.92,44892,51.468236948009,51.8468593671151,51.3501354067742,51.7648574988994,47628.2319535491,0.0,1.0
2015-06-05,54.82,54.9,54.4,54.53,64317,51.6706024779619,51.7460064947119,51.2747313900242,51.397262917243,68237.2136362029,0.0,1.0
2015-06-08,54.41,54.82,54.3343,54.8,244040,51.2841568921179,51.6706024779619,51.2128058412682,51.6517514737744,258914.588923286,0.0,1.0
2015-06-09,54.37,54.4899,54.0,54.4,54032,51.2464548837429,51.359466653847,50.897711306274,51.2747313900242,57325.3280966357,0.0,1.0
2015-06-10,54.98,55.05,54.6084,54.7,226288,51.8214105114619,51.8873890261182,51.471158853658,51.5574964528368,240080.578996363,0.0,1.0
2015-06-11,55.04,55.2244,54.97,55.2,54278,51.8779635240245,52.0517697826333,51.8119850093682,52.0287715575245,57586.3221503773,0.0,1.0
2015-06-12,54.68,54.89,54.57,54.89,69676,51.5386454486493,51.7365809926182,51.434964925618,51.7365809926182,73922.852392308,0.0,1.0
2015-06-15,54.62,54.62,54.18,54.48,135706,51.4820924360868,51.4820924360868,51.0673703439616,51.3501354067742,143977.475841761,0.0,1.0
2015-06-16,54.75,54.8,54.44,54.61,48598,51.6046239633056,51.6517514737744,51.3124333983992,51.472666933993,51560.1179826825,0.0,1.0
2015-06-17,55.05,55.19,54.7499,55.07,89829,51.8873890261182,52.0193460554308,51.6045297082847,51.9062400303057,95304.2067218072,0.0,1.0
2015-06-18,55.69,55.839,55.2,55.49,92773,52.4906211601185,52.6310611413154,52.0287715575245,52.3021111182434,98427.647755204,0.0,1.0
2015-06-19,55.67,55.82,55.63,55.74,69356,52.471770155931,52.6131526873373,52.434068147556,52.5377486705873,73583.3479321562,0.0,1.0
2015-06-22,56.0099,56.1301,55.8901,56.02,136015,52.7921429720977,52.9054375072646,52.6792254570145,52.8016627292124,144305.309836095,0.0,1.0
2015-06-23,56.27,56.29,56.0601,56.2,125438,53.0373002815563,53.0561512857438,52.8394589926084,52.9713217669,133083.626476639,0.0,1.0
2015-06-24,55.68,56.2,55.6264,56.2,102418,52.545666092346,53.0363942957947,52.4950833390675,53.0363942957947,108527.20431744,0.0684,1.0
2015-06-25,55.91,56.03,55.62,55.91,100973,52.7627189515637,52.8759639215903,52.4890436073327,52.7627189515637,106996.010481994,0.0,1.0
2015-06-26,55.78,56.01,55.54,56.01,141489,52.6400369007015,52.8570897599192,52.4135469606483,52.8570897599192,149928.778258414,0.0,1.0
2015-06-29,54.22,55.38,54.16,55.23,122863,51.1678522903556,52.2625536672795,51.1112298053423,52.1209974547463,130191.742702002,0.0,1.0
2015-06-30,54.54,55.0,54.3,54.68,164496,51.4698388770933,51.9039445955286,51.24334893704,51.601958008791,174308.139207967,0.0,1.0
2015-07-01,55.03,55.219,54.8,55.04,153197,51.9322558380352,52.1106166658271,51.7152029788176,51.9416929188708,162335.157099522,0.0,1.0
2015-07-02,54.87,55.17,54.65,55.17,101047,51.7812625446664,52.064374969733,51.5736467662843,52.064374969733,107074.424560764,0.0,1.0
2015-07-06,54.748,55.123,54.42,54.49,126185,51.6661301584727,52.0200206898059,51.3565939070667,51.4226534729155,133711.899048958,0.0,1.0
2015-07-07,55.0,55.06,53.9,54.77,192910,51.9039445955286,51.9605670805419,50.865865703618,51.6868917363109,204417.026156313,0.0,1.0
2015-07-08,53.84,54.71,53.682,54.71,119109,50.8092432186047,51.6302692512976,50.660137341403,51.6302692512976,126213.817678981,0.0,1.0
2015-07-09,53.98,54.62,53.907,54.37,65538,50.9413623503024,51.5453355237777,50.8724716602029,51.3094085028889,69447.3228978926,0.0,1.0
2015-07-10,54.8901,54.97,54.4872,54.51,192046,51.8002310771459,51.8756333530219,51.4200110902815,51.4415276345866,203501.488804185,0.0,1.0
2015-07-13,55.63,55.72,55.45,55.47,439385,52.4984806881683,52.5834144156882,52.3286132331284,52.3474873947995,465594.189195436,0.0,1.0
2015-07-14,55.865,55.93,55.649,55.75,151262,52.7202520878037,52.7815931132348,52.5164111417558,52.6117256581949,160284.734904651,0.0,1.0
2015-07-15,55.68,55.96,55.51,55.92,255171,52.545666092346,52.8099043557415,52.3852357181417,52.7721560323992,270391.87694434,0.0,1.0
2015-07-16,55.973,56.02,55.79,56.01,130089,52.8221725608277,52.8665268407548,52.6494739815371,52.8570897599192,137848.771528944,0.0,1.0
2015-07-17,56.3,56.31,55.95,56.15,126836,53.1307651041502,53.1402021849857,52.8004672749059,52.9892088916169,134401.731012193,0.0,1.0
2015-07-20,56.55,56.67,56.3472,56.47,277661,53.3666921250389,53.4799370950655,53.175308125694,53.2911954783545,294223.398992215,0.0,1.0
2015-07-21,56.39,56.6653,56.2,56.54,120707,53.2156988316701,53.4755016670728,53.0363942957947,53.3572550442034,127907.137920533,0.0,1.0
2015-07-22,56.35,56.4299,56.04,56.14,212346,53.1779505083279,53.253352784204,52.8854010024259,52.9797718107814,225012.377980346,0.0,1.0
2015-07-23,56.06,56.71,56.0334,56.58,151740,52.904275164097,53.5176854184078,52.8791725290744,53.3950033675456,160791.247467518,0.0,1.0
2015-07-24,55.45,56.14,55.25,55.98,134052,52.3286132331284,52.9797718107814,52.1398716164174,52.8287785174125,142048.163342004,0.0,1.0
2015-07-27,54.85,55.28,54.7,55.28,111891,51.7623883829953,52.168182858924,51.6208321704621,52.168182858924,118565.266049744,0.0,1.0
2015-07-28,55.66,55.778,54.81,55.2,110884,52.5267919306749,52.6381494845344,51.7246400596531,52.0926862122396,117498.198788641,0.0,1.0
2015-07-29,56.03,56.0858,55.428,55.61,158257,52.8759639215903,52.9286228326527,52.3078516552902,52.4796065264972,167696.984647865,0.0,1.0
2015-07-30,56.01,56.07,55.3495,55.98,82478,52.8570897599192,52.9137122449325,52.2337705707311,52.8287785174125,87397.7890379991,0.0,1.0
2015-07-31,56.04,56.42,55.97,56.18,126714,52.8854010024259,53.2440100741768,52.819341436577,53.0175201341236,134272.453747193,0.0,1.0
2015-08-03,55.87,56.2295,55.63,56.1,205615,52.7249706282215,53.0642336842595,52.4984806881683,52.9420234874392,217879.875761393,0.0,1.0
2015-08-04,55.71,56.03,55.53,55.93,83475,52.5739773348527,52.8759639215903,52.4041098798128,52.7815931132348,88454.2598019711,0.0,1.0
2015-08-05,55.89,56.275,55.79,56.02,130191,52.7438447898926,53.1071724020613,52.6494739815371,52.8665268407548,137956.855799682,0.0,1.0
2015-08-06,55.14,56.02,54.758,56.02,130608,52.0360637272263,52.8665268407548,51.6755672393083,52.8665268407548,138398.729730049,0.0,1.0
2015-08-07,54.97,55.14,54.54,55.07,79484,51.8756333530219,52.0360637272263,51.4698388770933,51.9700041613774,84225.1977969437,0.0,1.0
2015-08-10,55.62,55.672,55.3064,55.38,145419,52.4890436073327,52.5381164276776,52.1930967523299,52.2625536672795,154093.201630942,0.0,1.0
2015-08-11,54.99,55.27,54.7213,55.13,104580,51.894507514693,52.1587457780885,51.6409331526418,52.0266266463907,110818.166997187,0.0,1.0
2015-08-12,54.94,55.04,53.84,54.58,230873,51.8473221105153,51.9416929188708,50.8092432186047,51.5075872004355,244644.50821516,0.0,1.0
2015-08-13,54.9,55.16,54.78,54.99,189344,51.8095737871731,52.0549378888974,51.6963288171465,51.894507514693,200638.315279358,0.0,1.0
2015-08-14,55.04,55.069,54.69,54.92,131355,51.9416929188708,51.9690604532939,51.6113950896265,51.8284479488442,139190.288065743,0.0,1.0
2015-08-17,55.3,55.34,54.74,54.94,94853,52.1870570205951,52.2248053439373,51.6585804938043,51.8473221105153,100510.954237752,0.0,1.0
2015-08-18,55.05,55.38,55.02,55.3,75557,51.9511299997063,52.2625536672795,51.9228187571997,52.1870570205951,80063.9533735554,0.0,1.0
2015-08-19,54.64,55.01,54.258,54.78,152342,51.5642096854488,51.9133816763641,51.2037131975307,51.6963288171465,161429.156594811,0.0,1.0
2015-08-20,53.0,54.21,52.96,54.18,138686,50.0165284284185,51.1584152095201,49.9787801050763,51.1301039670134,146958.580112562,0.0,1.0
2015-08-21,51.44,52.61,51.44,52.47,330764,48.5443438180726,49.648482275832,48.5443438180726,49.5163631441343,350493.977707567,0.0,1.0
2015-08-24,49.45,51.0889,31.85,48.46,1012970,46.666364731798,48.2130079099364,30.0571024612288,45.7320937290785,1073393.36989042,0.0,1.0
2015-08-25,49.0999,51.26,49.0401,50.43,209057,46.3359725317453,48.3744763630326,46.2795387883488,47.5911986536819,221527.190073923,0.0,1.0
2015-08-26,50.86,50.8899,49.085,50.08,155571,47.9969931296106,48.0252100013089,46.3219112813004,47.2609008244377,164850.765518448,0.0,1.0
2015-08-27,52.01,52.176,50.9813,51.36,142909,49.0822574256989,49.2389129675691,48.1114649201458,48.4688471713881,151433.480851032,0.0,1.0
2015-08-28,52.31,52.41,51.8,51.8,407592,49.3653698507655,49.459740659121,48.8840787281524,48.8840787281524,431904.745866487,0.0,1.0
2015-08-31,51.78,52.3,51.6148,52.12,83008,48.8652045664813,49.3559327699299,48.709303991078,49.18606531489,87959.4033859481,0.0,1.0
2015-09-01,50.25,51.31,49.9807,51.31,436734,47.421331198642,48.4216617672104,47.1671906117406,48.4216617672104,462785.057805979,0.0,1.0
2015-09-02,51.0799,51.08,50.21,50.75,160295,48.2045145371844,48.2046089079927,47.3835828752998,47.8931852404196,169856.550763186,0.0,1.0
2015-09-03,51.2,51.838,51.01,51.23,151305,48.3178538780193,48.9199396353275,48.1385493421439,48.346165120526,160330.299842315,0.0,1.0
2015-09-04,50.65,50.8,50.18,50.69,76034,47.798814432064,47.9403706445973,47.3552716327932,47.8365627554063,80569.4062867095,0.0,1.0
2015-09-08,51.83,51.86,51.1601,51.3,163971,48.912389970659,48.9407012131657,48.2801999254855,48.4122246863748,173751.823108584,0.0,1.0
2015-09-09,51.43,52.44,51.33,52.33,80599,48.534906737237,49.4880519016276,48.4405359288815,49.3842440124366,85406.7072270628,0.0,1.0
2015-09-10,51.66,51.95,51.18,51.34,154708,48.7519595964547,49.0256349406856,48.2989797163482,48.449973009717,163936.287816033,0.0,1.0
2015-09-11,51.73,51.73,51.24,51.46,47392,48.8180191623035,48.8180191623035,48.3556022013615,48.5632179797437,50218.9192037738,0.0,1.0
2015-09-14,51.595,51.72,51.4322,51.72,45578,48.6906185710236,48.808582081468,48.5369828950208,48.808582081468,48296.7146241897,0.0,1.0
2015-09-15,52.11,52.1736,51.6,51.78,52459,49.1766282340544,49.2366480681685,48.6953371114414,48.8652045664813,55588.1643001091,0.0,1.0
2015-09-16,52.4,52.43,51.9,52.1,80044,49.4503035782854,49.4786148207921,48.9784495365079,49.1671911532189,84818.6016362861,0.0,1.0
2015-09-17,52.64,53.32,52.37,52.37,82818,49.6767935183386,50.3185150151561,49.4219923357788,49.4219923357788,87758.069940457,0.0,1.0
2015-09-18,52.06,52.51,51.9199,51.92,65425,49.1294428298767,49.5541114674765,48.9972293273706,48.997323698179,69327.582480311,0.0,1.0
2015-09-21,51.8199,52.57,51.7,52.3,66039,48.9028585190151,49.6107339524898,48.7897079197969,49.3559327699299,69978.2074041614,0.0,1.0
2015-09-22,50.88,51.1845,50.5,51.14,76320,48.0158672912817,48.3032264027242,47.6572582195308,48.261231393006,80872.4661046593,0.0,1.0
2015-09-23,50.73,51.1,50.6028,50.91,157008,47.9450891850151,48.2947773970879,47.8248720483241,48.1152077746722,166127.876189026,0.075,1.0
2015-09-24,50.34,50.42,49.62,50.27,160630,47.5764989074248,47.6521071694946,46.8960245487965,47.5103416781137,169960.261593315,0.0,1.0
2015-09-25,49.84,50.8899,49.51,50.86,81722,47.1039472694885,48.0962111988271,46.7920631884506,48.0679526108785,86468.8569876668,0.0,1.0
2015-09-28,47.66,49.499,47.58,49.48,231569,45.0436221280863,46.781667052416,44.9680138660165,46.7637100901744,245019.783458273,0.0,1.0
2015-09-29,47.32,48.17,46.95,47.82,290542,44.7222870142897,45.5256247987813,44.3725988022168,45.1948386522259,307418.2551444,0.0,1.0
2015-09-30,48.68,48.71,47.89,47.95,96773,46.0076274694763,46.0359805677525,45.260995881537,45.3177020780894,102394.100698312,0.0,1.0
2015-10-01,48.98,48.98,48.25,48.81,72369,46.2911584522381,46.2911584522381,45.6012330608511,46.1304908953398,76572.58402071,0.0,1.0
2015-10-02,49.742,49.742,48.0999,48.46,81966,47.011327148453,47.011327148453,45.4593730591427,45.7997047487844,86727.0298310259,0.0,1.0
2015-10-05,50.51,50.5699,50.08,50.08,112511,47.7371664643231,47.7937781505479,47.3307720556979,47.3307720556979,119046.249094973,0.0,1.0
2015-10-06,49.96,50.64,49.662,50.49,98053,47.2173596625932,47.8600298901866,46.9357188863832,47.7182643988057,103748.450040524,0.0,1.0
2015-10-07,50.53,50.53,49.8699,50.29,75025,47.7560685298406,47.7560685298406,47.1322058574371,47.5292437436312,79382.8589057989,0.0,1.0
2015-10-08,50.92,51.0404,50.15,50.37,53479,48.1246588074309,48.2384492418459,47.396929285009,47.604852005701,56585.3503688533,0.0,1.0
2015-10-09,51.06,51.245,50.8496,51.01,81491,48.256973266053,48.4318173720895,48.0581235368095,48.2097181022594,86224.4392548146,0.0,1.0
2015-10-12,51.05,51.1676,50.86,51.12,66262,48.2475222332943,48.3586663785369,48.0679526108785,48.3136794626054,70110.8563387678,0.0,1.0
2015-10-13,50.55,51.3,50.48,50.85,56467,47.774970595358,48.4837980522625,47.7088133660469,48.0585015781198,59746.9096145785,0.0,1.0
2015-10-14,50.58,50.98,50.43,50.72,123253,47.8033236936342,48.1813650039832,47.6615582022533,47.9356381522564,130412.202715314,0.0,1.0
2015-10-15,51.48,51.48,50.65,50.65,58973,48.6539166419195,48.6539166419195,47.8694809229453,47.8694809229453,62398.4716861271,0.0,1.0
2015-10-16,51.71,51.73,51.3479,51.53,44689,48.8712903953702,48.8901924608877,48.5290684991768,48.7011718057131,47284.7794953849,0.0,1.0
2015-10-19,51.8,51.8699,51.37,51.63,83784,48.9563496901987,49.0224124091822,48.5499552815735,48.7956821333004,88650.6291311358,0.0,1.0
2015-10-20,51.52,51.97,51.3601,51.71,66178,48.6917207729544,49.1170172470971,48.5405987591424,48.8712903953702,70021.9771631851,0.0,1.0
2015-10-21,50.86,51.75,50.7,51.75,46649,48.0679526108785,48.9090945264051,47.9167360867389,48.9090945264051,49358.6269256463,0.0,1.0
2015-10-22,50.9,51.33,50.66,51.04,163997,48.1057567419134,48.5121511505386,47.878931955704,48.2380712005356,173522.835214586,0.0,1.0
2015-10-23,51.59,51.78,51.29,51.34,73307,48.7578780022655,48.9374476246813,48.4743470195037,48.5216021832974,77565.0681480494,0.0,1.0
2015-10-26,51.77,51.812,51.3746,51.57,71730,48.9279965919226,48.9676909295092,48.5543027566425,48.738975936748,75896.4674350277,0.0,1.0
2015-10-27,51.68,51.86,51.4418,51.59,75944,48.842937297094,49.0130558867511,48.6178136967812,48.7578780022655,80355.23941009,0.0,1.0
2015-10-28,52.43,52.43,51.42,51.76,83639,49.5517647539984,49.5517647539984,48.5972104453672,48.9185455591638,88497.2067447134,0.0,1.0
2015-10-29,51.7465,52.04,51.627,51.94,50281,48.9057866649395,49.1831744764081,48.7928468234728,49.0886641488209,53201.5931841717,0.0,1.0
2015-10-30,52.12,52.44,52.05,52.05,70000,49.258782738478,49.5612157867572,49.1926255091669,49.1926255091669,74065.9796521949,0.0,1.0
2015-11-02,53.0,53.05,52.3005,52.31,151963,50.0904736212458,50.1377287850394,49.429373879773,49.4383523608937,160789.83522695,0.0,1.0
2015-11-03,53.01,53.2285,52.7101,52.92,187516,50.0999246540045,50.3064297197827,49.8164881815703,50.014865359176,198407.9462923,0.0,1.0
2015-11-04,53.11,53.3119,52.95,53.15,85619,50.1944349815918,50.3852513329905,50.0432184574522,50.2322391126267,90592.2158834468,0.0,1.0
2015-11-05,53.09,53.4,52.76,53.39,44546,50.1755329160743,50.4685149315948,49.8636488350364,50.4590638988361,47133.4732798097,0.0,1.0
2015-11-06,53.22,53.2658,52.65,53.03,67792,50.2983963419378,50.3416820719727,49.7596874746904,50.118826719522,71729.72703688,0.0,1.0
2015-11-09,52.73,53.1694,52.379,53.1,55110,49.8352957367602,50.2505741161786,49.5035644869289,50.1849839488331,58311.0876947495,0.0,1.0
2015-11-10,52.67,52.736,52.27,52.46,53430,49.7785895402079,49.8409663564154,49.4005482298588,49.5801178522746,56533.5041830968,0.0,1.0
2015-11-11,52.47,52.88,52.4201,52.82,60596,49.5895688850334,49.9770612281411,49.5424082315673,49.9203550315887,64115.7443286343,0.0,1.0
2015-11-12,51.65,52.2899,51.65,52.12,53113,48.8145841988178,49.4193557850487,48.8145841988178,49.258782738478,56198.0911038148,0.0,1.0
2015-11-13,51.0598,51.9,51.02,51.51,62217,48.2567842453979,49.050860017786,48.2191691350181,48.6822697401957,65830.9008002944,0.0,1.0
2015-11-16,51.28,51.301,50.53,50.79,70765,48.464895986745,48.4847431555383,47.7560685298406,48.0017953815674,74875.4150012511,0.0,1.0
2015-11-17,51.415,51.86,51.29,51.41,73437,48.5924849289878,49.0130558867511,48.4743470195037,48.5877594126084,77702.6192531177,0.0,1.0
2015-11-18,52.39,52.3901,51.55,51.59,52736,49.5139606229635,49.5140551332911,48.7200738712306,48.7578780022655,55799.1928991165,0.0,1.0
2015-11-19,52.2302,52.46,52.14,52.34,80683,49.3629331194791,49.5801178522746,49.2776848039954,49.4667054591699,85369.5062325435,0.0,1.0
2015-11-20,52.46,52.6596,52.41,52.45,61126,49.5801178522746,49.7687604661388,49.532862688481,49.5706668195159,64676.5296031439,0.0,1.0
2015-11-23,52.47,52.7086,52.352,52.49,57515,49.5895688850334,49.8150705266565,49.4780466984804,49.6084709505508,60855.7831385141,0.0,1.0
2015-11-24,52.65,52.8,52.1005,52.2,57113,49.7596874746904,49.9014529660713,49.2403532245984,49.3343910005478,60430.4327982259,0.0,1.0
2015-11-25,52.81,52.9,52.66,52.73,128952,49.91090399883,49.9959632936585,49.7691385074491,49.8352957367602,136442.231544426,0.0,1.0
2015-11-27,52.9573,52.98,52.75,52.81,39369,50.050117711366,50.0715715557284,49.8541978022777,49.91090399883,41655.7650418181,0.0,1.0
2015-11-30,52.51,53.03,52.46,53.01,57919,49.6273730160683,50.118826719522,49.5801178522746,50.0999246540045,61283.2496496497,0.0,1.0
2015-12-01,53.07,53.07,52.43,52.62,73292,50.1566308505569,50.1566308505569,49.5517647539984,49.7313343764142,77549.1968666953,0.0,1.0
2015-12-02,52.4,53.0801,52.29,53.05,78544,49.5234116557223,50.1661763936432,49.4194502953763,50.1377287850394,83106.2615114571,0.0,1.0
2015-12-03,51.52,52.63,51.24,52.59,70625,48.6917207729544,49.740785409173,48.4270918557101,49.7029812781381,74727.2830419467,0.0,1.0
2015-12-04,52.3,52.3747,51.57,51.62,48213,49.428901328135,49.4995005428427,48.738975936748,48.7862311005417,51013.4725281611,0.0,1.0
2015-12-07,51.61,52.28,51.3938,52.28,78132,48.7767800677829,49.4099992626176,48.5724487395393,49.4099992626176,82670.3303169329,0.0,1.0
2015-12-08,51.65,51.7094,51.0,51.08,59137,48.8145841988178,48.8707233334047,48.2002670695007,48.2758753315705,62571.997695598,0.0,1.0
2015-12-09,51.08,51.916,50.84,51.48,52994,48.2758753315705,49.0659816701999,48.0490505453611,48.6539166419195,56072.178938406,0.0,1.0
2015-12-10,51.45,51.7599,51.09,51.09,58086,48.6255635436433,48.9184510488362,48.2853263643292,48.2853263643292,61459.9499153914,0.0,1.0
2015-12-11,50.12,50.95,50.06,50.85,417105,47.3685761867328,48.1530119057071,47.3118699901805,48.0585015781198,441332.72061184,0.0,1.0
2015-12-14,50.15,50.24,49.43,50.15,147699,47.396929285009,47.4819885798375,46.7164549263808,47.396929285009,156278.158980708,0.0,1.0
2015-12-15,50.72,50.898,50.5201,50.55,87402,47.9356381522564,48.1038665353617,47.7467120074094,47.774970595358,92478.7821937305,0.0,1.0
2015-12-16,51.52,51.6193,50.73,50.99,61742,48.6917207729544,48.7855695282486,47.9450891850151,48.190816036742,65328.3102240832,0.0,1.0
2015-12-17,50.7846,51.67,50.7846,51.67,56646,47.9966918238777,48.8334862643353,47.9966918238777,48.8334862643353,59936.3069054034,0.0,1.0
2015-12-18,50.15,50.68,50.1,50.64,97759,47.396929285009,47.8978340212215,47.3496741212154,47.8600298901866,103437.372925985,0.0,1.0
2015-12-21,50.4201,50.59,50.12,50.39,72990,47.6522016798222,47.8127747263929,47.3685761867328,47.6237540712184,77229.6550687672,0.0,1.0
2015-12-22,50.95,51.0669,50.46,50.65,103203,48.1530119057071,48.2634944786566,47.6899113005295,47.8694809229453,109197.589972078,0.0,1.0
2015-12-23,51.55,51.55,51.16,51.16,53568,48.8177975499558,48.8177975499558,48.4484679467651,48.4484679467651,56566.0586628104,0.1034,1.0
2015-12-24,51.52,51.6947,51.3962,51.5,28612,48.7893875804796,48.9548283027294,48.6721491064411,48.7704476008288,30213.3376355348,0.0,1.0
2015-12-28,51.35,51.39,51.0001,51.33,114644,48.6283977534477,48.6662777127494,48.2970428094569,48.6094577737969,121060.320141488,0.0,1.0
2015-12-29,51.86,51.89,51.63,51.64,88226,49.1113672345433,49.1397772040195,48.893557468559,48.9030274583845,93163.7748578463,0.0,1.0
2015-12-30,51.4835,51.85,51.48,51.77,51354,48.7548221176169,49.1018972447179,48.751507621178,49.0261373261147,54228.146964045,0.0,1.0
2015-12-31,51.13,51.55,51.11,51.31,115148,48.4200579772889,48.8177975499558,48.4011179976381,48.5905177941461,121592.52768267,0.0,1.0
2016-01-04,50.1801,50.27,49.6,50.27,79649,47.5205036437738,47.6056388523042,46.9711495340021,47.6056388523042,84106.7429516536,0.0,1.0
2016-01-05,50.06,50.34,49.81,50.31,148847,47.4067690659707,47.671928781082,47.1700193203356,47.6435188116058,157177.571195179,0.0,1.0
2016-01-06,49.25,49.63,48.87,49.35,313158,46.639699890113,46.9995595034783,46.2798402767476,46.734399788367,330684.621392032,0.0,1.0
2016-01-07,47.9,48.7656,47.782,48.32,333581,45.3612512636835,46.1809735829704,45.2495053837437,45.7589908363504,352250.642450697,0.0,1.0
2016-01-08,47.215,48.3801,47.16,48.24,133503,44.7125569606433,45.8159054752011,44.6604720166036,45.6832309177472,140974.808274738,0.0,1.0
2016-01-11,47.07,47.58,46.395,47.35,131423,44.575242108175,45.0582115892706,43.9360177949602,44.8404018232863,138778.396200017,0.0,1.0
2016-01-12,47.54,47.81,46.8389,47.55,141908,45.020331629969,45.2760213552549,44.3563906433099,45.0298016197944,149850.213797829,0.0,1.0
2016-01-13,45.86,47.87,45.6101,47.87,168612,43.4293733393011,45.3328412942073,43.1927182935643,45.3328412942073,178048.765741745,0.0,1.0
2016-01-14,46.7,46.94,44.981,46.0,201798,44.2248524846351,44.4521322404447,42.5969612336482,43.5619531968568,213092.098006978,0.0,1.0
2016-01-15,45.96,46.05,45.03,45.41,287948,43.5240732375552,43.6093031459838,42.6433641837926,43.003223797158,304063.684659478,0.0,1.0
2016-01-19,45.52,46.56,45.08,46.44,894464,43.1073936852374,44.0922726270794,42.6907141329197,43.9786327491746,944524.77403995,0.0,1.0
2016-01-20,45.54,45.94,43.72,44.93,324596,43.1263336648882,43.5051332579044,41.4027955166648,42.5486642855386,342762.775868309,0.0,1.0
2016-01-21,45.79,46.32,45.286,45.65,150588,43.3630834105233,43.8649928712697,42.885795923323,43.2305035529677,159016.010340414,0.0,1.0
2016-01-22,46.84,47.0,46.4201,46.55,113137,44.3574323421907,44.5089521793972,43.959787469422,44.082802637254,119468.977354659,0.0,1.0
2016-01-25,46.08,46.76,46.0604,46.71,55098,43.63771311546,44.2816724235875,43.6191519354022,44.2343224744604,58181.6886985425,0.0,1.0
2016-01-26,46.7,46.7506,45.93,46.34,138082,44.2248524846351,44.2727706331516,43.495663268079,43.8839328509205,145810.082741155,0.0,1.0
2016-01-27,45.94,46.9,45.65,46.62,116017,43.5051332579044,44.4142522811431,43.2305035529677,44.1490925660318,122510.163304272,0.0,1.0
2016-01-28,46.31,46.86,45.84,46.71,188356,43.8555228814443,44.3763723218415,43.4104333596503,44.2343224744604,198897.784974095,0.0,1.0
2016-01-29,47.19,47.26,46.31,46.33,127738,44.6888819860798,44.7551719148576,43.8555228814443,43.8744628610951,134887.156538793,0.0,1.0
2016-02-01,47.59,47.76,46.76,47.06,51272,45.067681579096,45.2286714061278,44.2816724235875,44.5657721183496,54141.5576418685,0.0,1.0
2016-02-02,46.51,47.16,46.313,47.16,86350,44.0449226779524,44.6604720166036,43.8583638783919,44.6604720166036,91182.7801212229,0.0,1.0
2016-02-03,46.57,46.83,45.59,46.83,222471,44.1017426169048,44.3479623523653,43.1736836140152,44.3479623523653,234922.110901547,0.0,1.0
2016-02-04,46.68,46.92,46.1445,46.48,157070,44.2059125049842,44.4331922607939,43.6987945498339,44.0165127084762,165860.790661731,0.0,1.0
2016-02-05,44.59,46.24,44.47,46.24,77324,42.2266846314749,43.7892329526665,42.11304475357,43.7892329526665,81651.6188777469,0.0,1.0
2016-02-08,43.03,43.99,42.43,43.99,285553,40.7493662187119,41.6584852419507,40.1811668291877,41.6584852419507,301534.642871518,0.0,1.0
2016-02-09,42.9399,43.56,42.355,42.48,331497,40.664041610385,41.2512756794583,40.1101419054972,40.2285167783147,350050.006506602,0.0,1.0
2016-02-10,43.11,44.07,43.11,43.29,136968,40.8251261373151,41.7342451605539,40.8251261373151,40.9955859541724,144633.735120367,0.0,1.0
2016-02-11,42.76,43.0,42.23,42.54,228488,40.493676493426,40.7209562492357,39.9917670326796,40.2853367172671,241275.866408083,0.0,1.0
2016-02-12,43.54,43.5879,42.94,43.22,337391,41.2323356998075,41.2776969510712,40.6641363102833,40.9292960253946,356273.878029873,0.0,1.0
2016-02-16,44.61,44.62,44.0,44.28,118286,42.2456246111257,42.2550946009511,41.6679552317761,41.9331149468874,124906.153206937,0.0,1.0
2016-02-17,46.01,46.05,44.98,44.98,76442,43.5714231866822,43.6093031459838,42.5960142346656,42.5960142346656,80720.2556806778,0.0,1.0
2016-02-18,45.55,46.1,45.4501,46.1,64442,43.1358036547136,43.6566530951108,43.0411984563578,43.6566530951108,68048.6475572884,0.0,1.0
2016-02-19,45.69,45.73,45.11,45.39,118351,43.2683835122693,43.3062634715709,42.7191241023959,42.9842838175072,124974.791084272,0.0,1.0
2016-02-22,46.47,46.49,46.18,46.21,82641,44.0070427186508,44.0259826983016,43.7324130137141,43.7608229831903,87266.197243752,0.0,1.0
2016-02-23,45.91,46.49,45.9,46.36,56293,43.4767232884282,44.0259826983016,43.4672532986027,43.9028728305713,59443.5696741633,0.0,1.0
2016-02-24,46.24,46.26,44.93,45.44,109763,43.7892329526665,43.8081729323173,42.5486642855386,43.0316337666342,115906.143537299,0.0,1.0
2016-02-25,46.86,46.86,45.98,46.33,58091,44.3763723218415,44.3763723218415,43.543013217206,43.8744628610951,61342.1989579845,0.0,1.0
2016-02-26,47.22,47.45,47.02,47.34,57244,44.717291955556,44.9351017215403,44.527892159048,44.8309318334609,60447.794617942,0.0,1.0
2016-02-29,46.9095,47.38,46.83,47.19,91921,44.4232487714773,44.8688117927625,44.3479623523653,44.6888819860798,97065.5741925064,0.0,1.0
2016-03-01,48.01,48.01,47.0296,47.27,64653,45.4654211517629,45.4654211517629,44.5369833492804,44.7646419046831,68271.4566667914,0.0,1.0
2016-03-02,48.28,48.28,47.82,47.92,68008,45.7211108770488,45.7211108770488,45.2854913450803,45.3801912433343,71814.2271046223,0.0,1.0
2016-03-03,48.46,48.49,48.09,48.21,132822,45.8915706939061,45.9199806633823,45.5411810703662,45.654820948271,140255.694513736,0.0,1.0
2016-03-04,48.73,49.0,48.47,48.67,98612,46.147260419192,46.4029501444779,45.9010406837315,46.0904404802396,104131.05168864,0.0,1.0
2016-03-07,48.77,48.9099,48.2901,48.47,84537,46.1851403784936,46.317625536151,45.7306755667725,45.9010406837315,89268.3113272476,0.0,1.0
2016-03-08,47.86,48.46,47.81,48.46,103037,45.3233713043819,45.8915706939061,45.2760213552549,45.8915706939061,108803.70718414,0.0,1.0
2016-03-09,48.23,48.23,47.88,48.03,80731,45.6737609279218,45.6737609279218,45.3423112840327,45.4843611314137,85249.2996174459,0.0,1.0
2016-03-10,48.04,48.58,47.58,48.37,74933,45.4938311212391,46.0052105718109,45.0582115892706,45.8063407854775,79126.8009591617,0.0,1.0
2016-03-11,49.11,49.14,48.53,48.53,63582,46.5071200325573,46.5355300020335,45.9578606226839,45.9578606226839,67140.5156417788,0.0,1.0
2016-03-14,49.16,49.19,48.78,48.94,30701,46.5544699816843,46.5828799511605,46.194610368319,46.3461302055255,32419.2534163482,0.0,1.0
2016-03-15,48.65,48.77,48.47,48.77,39919,46.0715005005888,46.1851403784936,45.9010406837315,46.1851403784936,42153.1603897985,0.0,1.0
2016-03-16,49.22,49.29,48.54,48.54,101475,46.6112899206368,46.6775798494146,45.9673306125093,45.9673306125093,107154.286193412,0.0,1.0
2016-03-17,49.28,49.36,48.846,49.16,32749,46.6681098595892,46.7438697781924,46.2571123011667,46.5544699816843,34581.8745360733,0.0,1.0
2016-03-18,49.595,49.7,49.41,49.51,66114,46.9664145390894,47.0658494322561,46.7912197273194,46.8859196255735,69814.224955814,0.0,1.0
2016-03-21,49.74,49.808,49.5346,49.56,27081,47.1037293915578,47.1681253223705,46.909215800544,46.9332695747005,28596.651632459,0.0,1.0
2016-03-22,49.88,49.99,49.5,49.5,87976,47.2363092491134,47.3404791371929,46.8764496357481,46.8764496357481,92899.7830219423,0.0,1.0
2016-03-23,49.18,49.6947,49.13,49.66,91078,46.6600603682376,47.1483875962069,46.6126223239429,47.1154655934664,95996.7905024205,0.0915,1.0
2016-03-24,49.08,49.08,48.7,48.88,79310,46.5651842796483,46.5651842796483,46.2046551430088,46.3754321024696,83593.2437553192,0.0,1.0
2016-03-28,49.21,49.3227,48.9925,49.18,51482,46.6885231948144,46.7954485466546,46.4821677021326,46.6600603682376,54262.3549995127,0.0,1.0
2016-03-29,49.96,49.96,49.01,49.07,38022,47.4000938592345,47.4000938592345,46.4987710176357,46.5556966707893,40075.4295052925,0.0,1.0
2016-03-30,50.02,50.2895,49.9,50.2,43318,47.4570195123881,47.7127105711363,47.3431682060808,47.6277964718489,45657.4471440287,0.0,1.0
2016-03-31,50.04,50.2,49.94,50.02,119334,47.4759947301059,47.6277964718489,47.3811186415166,47.4570195123881,125778.793976766,0.0,1.0
2016-04-01,50.33,50.3733,49.59,49.7,32207,47.751135387015,47.7922167333742,47.0490523314539,47.1534160289022,33946.382570011,0.0,1.0
2016-04-04,50.06,50.29,50.0,50.29,52336,47.4949699478238,47.7131849515793,47.4380442946702,47.7131849515793,55162.4764238859,0.0,1.0
2016-04-05,49.43,49.79,49.39,49.71,50931,46.8972505897109,47.2388045086326,46.8593001542752,47.1629036377611,53681.5974997122,0.0,1.0
2016-04-06,50.23,50.23,49.513,49.56,53026,47.6562592984257,47.6562592984257,46.9759977432401,47.0205895048771,55889.7408065762,0.0,1.0
2016-04-07,49.66,50.02,49.48,50.02,44756,47.1154655934664,47.4570195123881,46.9446886340056,47.4570195123881,47173.1082778095,0.0,1.0
2016-04-08,49.6499,50.0628,49.52,50.02,74411,47.1058831085189,47.4976264783043,46.9826390694414,47.4570195123881,78429.666638218,0.0,1.0
2016-04-11,49.3908,50.02,49.38,49.9,50129,46.8600591629839,47.4570195123881,46.8498125454163,47.3431682060808,52836.2844056286,0.0,1.0
2016-04-12,49.72,49.8299,49.22,49.52,71028,47.17239124662,47.2766600679797,46.6980108036733,46.9826390694414,74863.9631503319,0.0,1.0
2016-04-13,50.35,50.38,50.003,50.04,86035,47.7701106047329,47.7985734313097,47.4408905773279,47.4759947301059,90681.4364706707,0.0,1.0
2016-04-14,50.33,50.5,50.26,50.37,51176,47.751135387015,47.9124247376169,47.6847221250025,47.7890858224508,53939.8290558848,0.0,1.0
2016-04-15,50.26,50.316,50.0701,50.31,78101,47.6847221250025,47.7378527346125,47.5045524327713,47.7321601692972,82318.9500760836,0.0,1.0
2016-04-18,50.62,50.6697,50.01,50.1,105273,48.0262760439241,48.073429459953,47.4475319035291,47.5329203832595,110958.410665159,0.0,1.0
2016-04-19,50.83,50.96,50.51,50.76,69765,48.2255158299617,48.3488547451279,47.9219123464758,48.1591025679492,73532.7531281031,0.0,1.0
2016-04-20,51.03,51.24,50.76,50.91,58551,48.4152680071404,48.614507793178,48.1591025679492,48.3014167008332,61713.1258998575,0.0,1.0
2016-04-21,51.01,51.34,50.92,51.21,51167,48.3962927894225,48.7093838817674,48.3109043096921,48.5860449666012,53930.3429987193,0.0,1.0
2016-04-22,51.0101,51.18,50.69,50.9,32206,48.3963876655111,48.5575821400244,48.0926893059366,48.2919290919743,33945.3285636592,0.0,1.0
2016-04-25,50.84,50.93,50.6675,50.86,40970,48.2350034388207,48.3203919185511,48.071342186004,48.2539786565385,43182.6402301782,0.0,1.0
2016-04-26,51.06,51.175,50.912,50.98,63668,48.4437308337172,48.5528383355949,48.303314222605,48.3678299628457,67106.476401635,0.0,1.0
2016-04-27,51.23,51.32,50.81,50.96,46142,48.6050201843191,48.6904086640495,48.2065406122438,48.3488547451279,48633.9610813005,0.0,1.0
2016-04-28,51.27,51.8799,51.18,51.43,120059,48.6429706197548,49.2216198840612,48.5575821400244,48.7947723614978,126542.948581766,0.0,1.0
2016-04-29,50.86,51.11,50.51,51.11,85450,48.2539786565385,48.4911688780119,47.9219123464758,48.4911688780119,90064.8427549116,0.0,1.0
2016-05-02,51.26,51.2679,50.85,50.95,50978,48.6334830108959,48.6409782218944,48.2444910476796,48.3393671362689,53731.1357982432,0.0,1.0
2016-05-03,50.52,50.85,50.3,50.8,85471,47.9313999553348,48.2444910476796,47.7226725604382,48.1970530033849,90086.9768882977,0.0,1.0
2016-05-04,50.16,50.3499,49.94,50.25,61002,47.5898460364131,47.7700157286443,47.3811186415166,47.6752345161435,64296.4954679358,0.0,1.0
2016-05-05,50.27,50.55,50.18,50.41,42127,47.6942097338614,47.9598627819116,47.608821254131,47.8270362578865,44402.1255791242,0.0,1.0
2016-05-06,50.52,50.532,50.0301,50.08,41814,47.9313999553348,47.9427850859655,47.4666019973356,47.5139451655417,44072.2215910342,0.0,1.0
2016-05-09,50.74,50.916,50.43,50.43,64098,48.1401273502313,48.3071092661485,47.8460114756044,47.8460114756044,67559.6991328768,0.0,1.0
2016-05-10,51.35,51.35,50.7796,50.82,169394,48.7188714906263,48.7188714906263,48.1776982813127,48.2160282211028,178542.351944125,0.0,1.0
2016-05-11,50.81,51.4,50.81,51.21,43246,48.2065406122438,48.766309534921,48.2065406122438,48.5860449666012,45581.5586867046,0.0,1.0
2016-05-12,50.63,51.06,50.37,51.05,31359,48.035763652783,48.4437308337172,47.7890858224508,48.4342432248583,33052.5851837481,0.0,1.0
2016-05-13,50.3099,50.77,50.1817,50.47,89664,47.7320652932086,48.1685901768081,47.610434147637,47.8839619110401,94506.4255210811,0.0,1.0
2016-05-16,50.61,50.7413,50.3,50.3,38773,48.0167884350652,48.141360739383,47.7226725604382,47.7226725604382,40866.9882754381,0.0,1.0
2016-05-17,49.955,50.59,49.8,50.58,34910,47.395350054805,47.9978132173473,47.2482921174915,47.9883256084884,36795.361738724,0.0,1.0
2016-05-18,50.05,50.318,49.71,49.83,47691,47.4854823389649,47.7397502563843,47.1629036377611,47.2767549440683,50266.6169201227,0.0,1.0
2016-05-19,49.8199,50.022,49.47,49.8,47257,47.2671724591208,47.4589170341598,46.9352010251467,47.2482921174915,49809.178163474,0.0,1.0
2016-05-20,50.22,50.346,49.96,49.96,38726,47.6467716895667,47.7663155611893,47.4000938592345,47.4000938592345,40817.4499769071,0.0,1.0
2016-05-23,50.26,50.4052,50.19,50.19,36754,47.6847221250025,47.8224822056342,47.6183088629899,47.6183088629899,38738.9494513051,0.0,1.0
2016-05-24,51.1,51.15,50.49,50.57,32232,48.4816812691529,48.5291193134476,47.902937128758,47.9788379996294,33972.7327288041,0.0,1.0
2016-05-25,51.45,51.55,51.38,51.47,41124,48.8137475792156,48.908623667805,48.7473343172031,48.8327227969335,43344.9572083439,0.0,1.0
2016-05-26,51.43,51.5,51.33,51.47,36717,48.7947723614978,48.8611856235103,48.6998962729084,48.8327227969335,38699.9512162912,0.0,1.0
2016-05-27,51.7,51.75,51.42,51.42,23406,49.050937800689,49.0983758449837,48.7852847526388,48.7852847526388,24670.0726684782,0.0,1.0
2016-05-31,51.76,51.85,51.504,51.81,21833,49.1078634538426,49.193251933573,48.8649806670539,49.1553014981373,23012.1206772145,0.0,1.0
2016-06-01,51.91,51.9211,51.46,51.54,31944,49.2501775867266,49.26070883256,48.8232351880746,48.899136058946,33669.1788995072,0.0,1.0
2016-06-02,52.3,52.32,51.79,51.79,44518,49.620194332225,49.6391695499429,49.1363262804194,49.1363262804194,46922.2547660989,0.0,1.0
2016-06-03,52.032,52.2,51.7294,52.2,29086,49.3659264148056,49.5253182436357,49.0788313707342,49.5253182436357,30656.8287462768,0.0,1.0
2016-06-06,52.11,52.1597,51.85,51.92,56874,49.4399297639053,49.4870831799342,49.193251933573,49.2596651955855,59945.5572480145,0.0,1.0
2016-06-07,52.18,52.3496,52.06,52.09,70565,49.5063430259178,49.6672528721653,49.3924917196106,49.4209545461874,74375.9582094832,0.0,1.0
2016-06-08,52.19,52.2462,52.0624,52.18,42369,49.5158306347767,49.569150996564,49.3947687457367,49.5063430259178,44657.1951162417,0.0,1.0
2016-06-09,51.91,52.02,51.7417,52.01,23794,49.2501775867266,49.3545412841749,49.0905011296307,49.3450536753159,25079.0271329475,0.0,1.0
2016-06-10,51.14,51.42,51.01,51.42,27316,48.5196317045887,48.7852847526388,48.3962927894225,48.7852847526388,28791.2375037234,0.0,1.0
2016-06-13,50.49,51.15,50.47,50.97,61680,47.902937128758,48.5291193134476,47.8839619110401,48.3583423539868,65011.1117744054,0.0,1.0
2016-06-14,50.26,50.5099,49.96,50.36,41026,47.6847221250025,47.9218174703872,47.4000938592345,47.7795982135918,43241.6645858748,0.0,1.0
2016-06-15,50.39,50.71,50.32,50.38,29724,47.8080610401686,48.1116645236545,47.7416477781561,47.7985734313097,31329.2847986775,0.0,1.0
2016-06-16,50.41,50.45,49.72,50.05,62399,47.8270362578865,47.8649866933222,47.17239124662,47.4854823389649,65768.9423412958,0.0,1.0
2016-06-17,50.228,50.44,50.076,50.44,51568,47.6543617766539,47.8554990844633,47.5101501219981,47.8554990844633,54352.999545761,0.0,1.0
2016-06-20,50.74,51.1604,50.7,50.79,32508,48.1401273502313,48.5389864266609,48.1021769147956,48.187565394526,34263.6384818802,0.0,1.0
2016-06-21,50.78,50.83,50.6201,50.82,45664,48.178077785667,48.2255158299617,48.0263709200127,48.2160282211028,48130.146045176,0.0,1.0
2016-06-22,50.37,50.807,50.37,50.63,27821,47.9250432573993,48.3408313039247,47.9250432573993,48.172422873181,29240.3235292572,0.1433,1.0
2016-06-23,51.17,51.21,50.78,50.81,36527,48.6862113059583,48.7242697083863,48.3151418822858,48.3436856841068,38390.4711388224,0.0,1.0
2016-06-24,49.03,49.95,48.9385,49.19,215012,46.6500867760629,47.5254300319058,46.5630281805089,46.8023203857747,225981.109330097,0.0,1.0
2016-06-27,47.66,48.63,47.45,48.63,68404,45.3465864929055,46.2695027517833,45.1467798801587,46.2695027517833,71893.7166419362,0.0,1.0
2016-06-28,48.7164,48.7164,48.21,48.21,50086,46.3517089010277,46.3517089010277,45.8698895262898,45.8698895262898,52641.200686042,0.0,1.0
2016-06-29,49.84,49.917,49.15,49.15,45257,47.4207694252289,47.4940318499027,46.7642619833467,46.7642619833467,47565.8431387654,0.0,1.0
2016-06-30,50.52,50.52,49.8001,50.04,42526,48.0677622665041,48.0677622665041,47.382806168807,47.6110614373687,44695.5177170192,0.0,1.0
2016-07-01,50.71,50.9199,50.56,50.61,76616,48.2485396780369,48.4482511447776,48.1058206689321,48.153393671967,80524.662216224,0.0,1.0
2016-07-05,50.24,50.55,50.05,50.55,91453,47.8013534495084,48.0963060683251,47.6205760379757,48.0963060683251,96118.5905510642,0.0,1.0
2016-07-06,50.74,50.75,50.0,50.07,37751,48.2770834798578,48.2865980804648,47.5730030349407,47.6396052391896,39676.9150480928,0.0,1.0
2016-07-07,50.93,51.11,50.7799,50.88,25406,48.4578608913906,48.6291237023164,48.3150467362797,48.4102878883557,26702.119247486,0.0,1.0
2016-07-08,51.75,51.84,51.2194,51.29,43091,49.2380581411636,49.3236895466265,48.7332134329569,48.8003865132422,45289.3419071644,0.0,1.0
2016-07-11,52.05,52.1782,51.94,51.94,69411,49.5234961593733,49.6454733391549,49.4188355526964,49.4188355526964,72952.0900215402,0.0,1.0
2016-07-12,52.52,52.63,52.33,52.4,47700,49.9706823879017,50.0753429945786,49.789904976369,49.8565071806179,50133.4758759774,0.0,1.0
2016-07-13,52.41,52.7,52.291,52.61,61232,49.8660217812249,50.1419451988275,49.7527980340017,50.0563137933646,64355.8279840219,0.0,1.0
2016-07-14,52.47,52.67,52.36,52.63,67562,49.9231093848668,50.1134013970066,49.8184487781899,50.0753429945786,71008.76094618,0.0,1.0
2016-07-15,52.347,52.63,52.25,52.63,71888,49.8060797974008,50.0753429945786,49.7137881715131,50.0753429945786,75555.4573117876,0.0,1.0
2016-07-18,52.7,52.712,52.4,52.44,31004,50.1419451988275,50.1533627195559,49.8565071806179,49.8945655830458,32585.7083031196,0.0,1.0
2016-07-19,52.64,52.6995,52.531,52.6,18141,50.0848575951856,50.1414694687972,49.9811484485694,50.0467991927576,19066.4860768576,0.0,1.0
2016-07-20,53.1,53.1704,52.7401,52.83,33854,50.522529223107,50.5895120113802,50.1800987472615,50.2656350067184,35581.1046604893,0.0,1.0
2016-07-21,52.86,53.15,52.734,53.08,42784,50.2941788085393,50.570102226142,50.1742948408913,50.5035000218931,44966.6799135811,0.0,1.0
2016-07-22,52.98,53.009,52.65,52.71,47570,50.4083540158232,50.4359463575835,50.0943721957926,50.1514597994345,49996.8437614307,0.0,1.0
2016-07-25,53.01,53.06,52.87,53.0,44561,50.4368978176441,50.4844708206791,50.3036934091463,50.4273832170372,46834.3358178078,0.0,1.0
2016-07-26,53.16,53.3,52.944,53.07,59852,50.579616826749,50.7128212352468,50.374101453638,50.4939854212861,62905.4255372955,0.0,1.0
2016-07-27,52.93,53.17,52.704,53.17,22895,50.3607810127882,50.589131427356,50.1457510390703,50.589131427356,24063.0174042034,0.0,1.0
2016-07-28,53.03,53.16,52.7756,53.04,21636,50.4559270188581,50.579616826749,50.2138755794163,50.4654416194651,22739.787925632,0.0,1.0
2016-07-29,53.28,53.3199,52.9252,53.05,35758,50.6937920340328,50.7317552904547,50.3562140044969,50.4749562200721,37582.2396304654,0.0,1.0
2016-08-01,53.2,53.41,53.1,53.25,55088,50.6176752291769,50.8174818419237,50.522529223107,50.6652482322119,57898.3840472923,0.0,1.0
2016-08-02,52.68,53.259,52.423,53.25,49312,50.1229159976135,50.6738113727582,49.878390762014,50.6652482322119,51827.7140963564,0.0,1.0
2016-08-03,53.01,53.0289,52.74,52.74,43776,50.4368978176441,50.4548804127914,50.1800036012555,50.1800036012555,46009.2880491989,0.0,1.0
2016-08-04,53.36,53.448,53.111,53.14,29321,50.7699088388887,50.8536373242302,50.5329952837747,50.560587625535,30816.8479278728,0.0,1.0
2016-08-05,53.91,54.035,53.7,53.8,37346,51.2932118722731,51.4121443798604,51.0934052595263,51.1885512655962,39251.2534604665,0.0,1.0
2016-08-08,53.8,53.93,53.7,53.93,29741,51.1885512655962,51.3122410734871,51.0934052595263,51.3122410734871,31258.2747594852,0.0,1.0
2016-08-09,53.94,54.089,53.8,53.82,58655,51.321755674094,51.4635232231382,51.1885512655962,51.2075804668102,61647.3590672003,0.0,1.0
2016-08-10,53.78,53.94,53.7131,53.94,18130,51.1695220643822,51.321755674094,51.1058693863215,51.321755674094,19054.9248979344,0.0,1.0
2016-08-11,54.03,54.08,53.88,53.88,40455,51.4073870795569,51.4549600825919,51.2646680704521,51.2646680704521,42518.8630306639,0.0,1.0
2016-08-12,54.1026,54.1212,53.9259,53.96,19589,51.4764630799637,51.4941602370927,51.3083400872382,51.340784875308,20588.3576296545,0.0,1.0
2016-08-15,54.3651,54.4301,54.16,54.16,35929,51.7262213458971,51.7880662498425,51.5310768874478,51.5310768874478,37761.9634119076,0.0,1.0
2016-08-16,54.01,54.1599,53.9416,54.1,51644,51.388357878343,51.5309817414417,51.3232780101912,51.4739892838059,54278.6840280707,0.0,1.0
2016-08-17,53.92,54.0,53.61,54.0,24584,51.3027264728801,51.378843277736,51.0077738540634,51.378843277736,25838.1838770446,0.0,1.0
2016-08-18,54.05,54.12,53.875,53.9,27040,51.4264162807709,51.4930184850198,51.2599107701486,51.2836972716661,28419.4798257113,0.0,1.0
2016-08-19,54.11,54.11,53.68,53.86,17514,51.4835038844128,51.4835038844128,51.0743760583124,51.2456388692381,18407.4988782362,0.0,1.0
2016-08-22,54.1,54.18,53.99,54.0,19095,51.4739892838059,51.5501060886618,51.369328677129,51.378843277736,20069.1555943771,0.0,1.0
2016-08-23,54.13,54.37,54.13,54.26,80868,51.5025330856268,51.7308835001945,51.5025330856268,51.6262228935177,84993.5833781665,0.0,1.0
2016-08-24,53.565,54.1864,53.555,54.13,24506,50.964958151332,51.5561954330502,50.955443550725,51.5025330856268,25756.2046083166,0.0,1.0
2016-08-25,53.63,53.806,53.56,53.57,37148,51.0268030552774,51.1942600259604,50.9602008510285,50.9697154516355,39043.1522398492,0.0,1.0
2016-08-26,53.596,53.948,53.3301,53.66,28886,50.9944534132136,51.3293673545796,50.7414601830738,51.0553468570984,30359.6558522743,0.0,1.0
2016-08-29,53.77,53.896,53.6,53.6,37050,51.1600074637753,51.2798914314233,50.9982592534565,50.9982592534565,38940.1526458063,0.0,1.0
2016-08-30,53.64,53.85,53.5026,53.8,56371,51.0363176558844,51.2361242686312,50.9055870435444,51.1885512655962,59246.8379162416,0.0,1.0
2016-08-31,53.75,53.75,53.385,53.53,32761,51.1409782625613,51.1409782625613,50.7936953404062,50.9316570492075,34432.3438820313,0.0,1.0
2016-09-01,53.82,53.85,53.4,53.74,40205,51.2075804668102,51.2361242686312,50.8079672413167,51.1314636619543,42256.1089642279,0.0,1.0
2016-09-02,54.1086,54.14,53.95,54.04,48175,51.4821718403279,51.5120476862338,51.331270274701,51.4169016801639,50632.7086022057,0.0,1.0
2016-09-06,54.34,54.34,54.05,54.21,213705,51.7023396983736,51.7023396983736,51.4264162807709,51.5786498904827,224607.43107077,0.0,1.0
2016-09-07,54.59,54.59,54.3,54.3,110299,51.9402047135483,51.9402047135483,51.6642812959456,51.6642812959456,115926.043095271,0.0,1.0
2016-09-08,54.2287,54.3794,54.1201,54.37,50496,51.5964421936178,51.7398272247651,51.4931136310259,51.7308835001945,53072.117354997,0.0,1.0
2016-09-09,52.81,53.77,52.81,53.77,50054,50.2466058055044,51.1600074637753,50.2466058055044,51.1600074637753,52607.5681655382,0.0,1.0
2016-09-12,53.5898,53.6628,52.56,52.56,34454,50.9885543608373,51.0580109452683,50.0087407903297,50.0087407903297,36211.7144199356,0.0,1.0
2016-09-13,53.0802,53.255,52.71,53.24,40772,50.5036903139052,50.6700055325154,50.1514597994345,50.6557336316049,42852.0351869046,0.0,1.0
2016-09-14,53.09,53.38,52.9201,53.04,30172,50.5130146225001,50.7889380401027,50.3513615581873,50.4654416194651,31711.2627700207,0.0,1.0
2016-09-15,53.6889,53.7604,53.0808,53.09,20277,51.0828440528526,51.1508734471925,50.5042611899416,50.5130146225001,21311.4568204862,0.0,1.0
2016-09-16,53.638,53.66,53.4004,53.57,16891,51.034414735763,51.0553468570984,50.808347825341,50.9697154516355,17752.7157446779,0.0,1.0
2016-09-19,53.6,53.96,53.5722,53.71,18537,50.9982592534565,51.340784875308,50.971808663769,51.1029198601333,19482.6885180921,0.0,1.0
2016-09-20,53.61,53.8501,53.5544,53.82,21429,51.0077738540634,51.2362194146372,50.9548726746886,51.2075804668102,22522.2275586231,0.0,1.0
2016-09-21,54.09,54.15,53.46,53.64,50391,51.534026413636,51.5911911683932,50.9337964886851,51.1052907529568,52890.2820075163,0.0731,1.0
2016-09-22,54.48,54.546,54.29,54.29,24940,51.9055973195579,51.9684785497908,51.72457559616,51.72457559616,26176.9687695711,0.0,1.0
2016-09-23,54.4192,54.59,54.35,54.48,16801,51.8476703680706,52.0103993699461,51.7817403509172,51.9055973195579,17634.2923936473,0.0,1.0
2016-09-26,53.98,54.0947,53.86,54.09,25341,51.4292243632477,51.5385043194253,51.3148948537333,51.534026413636,26597.8574815438,0.0,1.0
2016-09-27,54.37,54.38,53.8692,53.93,23791,51.8007952691697,51.8103227282959,51.3236601161294,51.3815870676167,24970.9809140684,0.0,1.0
2016-09-28,54.57,54.57,54.09,54.4,17618,51.9913444516937,51.9913444516937,51.534026413636,51.8293776465483,18491.8137843747,0.0,1.0
2016-09-29,53.95,54.51,53.85,54.46,24669,51.4006419858691,51.9341796969365,51.3053673946071,51.8865424013055,25892.5277697093,0.0,1.0
2016-09-30,54.3,54.46,53.99,54.09,24071,51.7341030552862,51.8865424013055,51.4387518223739,51.534026413636,25264.8682939994,0.0,1.0
2016-10-03,54.32,54.3243,54.05,54.26,30111,51.7531579735386,51.7572547809629,51.4959165771311,51.6959932187814,31604.438918226,0.0,1.0
2016-10-04,54.02,54.43,53.8381,54.36,43396,51.4673341997525,51.8579600239269,51.2940297182469,51.7912678100435,45548.3454981679,0.0,1.0
2016-10-05,54.27,54.3899,54.18,54.18,35457,51.7055206779076,51.8197549128308,51.6197735457718,51.6197735457718,37215.5886793377,0.0,1.0
2016-10-06,53.89,53.97,53.6764,53.97,15552,51.3434772311119,51.4196969041215,51.1399707041762,51.4196969041215,16323.3447595978,0.0,1.0
2016-10-07,53.72,53.93,53.45,53.93,30521,51.1815104259664,51.3815870676167,50.9242690295589,51.3815870676167,32034.7740102678,0.0,1.0
2016-10-10,53.99,54.1099,53.88,53.88,19332,51.4387518223739,51.5529860572971,51.3339497719857,51.3339497719857,20290.8243886667,0.0,1.0
2016-10-11,53.08,53.91,52.9137,53.91,18634,50.5717530418894,51.3625321493643,50.4133113966206,51.3625321493643,19558.2051344101,0.0,1.0
2016-10-12,53.06,53.167,52.92,53.04,17925,50.552698123637,50.6546419362873,50.4193136958701,50.5336432053846,18814.0403045133,0.0,1.0
2016-10-13,52.9,52.9633,52.38,52.73,28309,50.4002587776177,50.4605675938866,49.9048309030551,50.2382919724722,29713.0637088127,0.0,1.0
2016-10-14,52.78,53.3032,52.78,53.02,43462,50.2859292681033,50.7844059295862,50.2859292681033,50.5145882871322,45617.6189520087,0.0,1.0
2016-10-17,52.65,52.8652,52.65,52.75,31264,50.1620722994626,50.3671032198585,50.1620722994626,50.2573468907246,32814.6251648705,0.0,1.0
2016-10-18,53.21,53.346,53.1,53.14,21403,50.69561001053,50.8251834546464,50.5908079601418,50.6289177966466,22464.5414023709,0.0,1.0
2016-10-19,53.43,53.4897,53.2154,53.35,49728,50.9052141113065,50.9620930422899,50.7007548384582,50.8289944382969,52194.3986757511,0.0,1.0
2016-10-20,53.41,53.4474,53.1201,53.36,26323,50.8861591930541,50.9217918901861,50.6099581529854,50.8385218974231,27628.5625068733,0.0,1.0
2016-10-21,53.64,53.64,53.1,53.22,20992,51.1052907529568,51.1052907529568,50.5908079601418,50.7051374696562,22033.1567125436,0.0,1.0
2016-10-24,53.74,53.925,53.68,53.84,112531,51.2005653442188,51.3768233380536,51.1434005894616,51.2958399354809,118112.288396496,0.0,1.0
2016-10-25,53.17,53.59,53.15,53.59,114281,50.6575001740252,51.0576534573258,50.6384452557728,51.0576534573258,119949.084521065,0.0,1.0
2016-10-26,52.86,53.11,52.7405,53.02,25672,50.3621489411129,50.600335419268,50.2482958045548,50.5145882871322,26945.2743485336,0.0,1.0
2016-10-27,52.61,53.08,52.6,53.08,35401,50.1239624629578,50.5717530418894,50.1144350038316,50.5717530418894,37156.8112033515,0.0,1.0
2016-10-28,52.372,52.7,52.3,52.31,19054,49.8972089357542,50.2097095950936,49.8286112300455,49.8381386891717,19999.0362043066,0.0,1.0
2016-10-31,52.3376,52.44,52.26,52.37,25817,49.86443447636,49.9619956578123,49.7905013935407,49.8953034439289,27097.4660274265,0.0,1.0
2016-11-01,51.91,52.3023,51.56,52.29,74192,49.4570403241235,49.8308025456445,49.1235792547064,49.8190837709193,77871.7588994395,0.0,1.0
2016-11-02,51.63,52.04,51.435,51.97,168973,49.1902714685898,49.5808972927642,49.0044860156289,49.5142050788808,177353.686603879,0.0,1.0
2016-11-03,50.98,51.62,50.94,51.6,33091,48.5709866253866,49.1807440094636,48.5328767888818,49.1616890912112,34732.2403189205,0.0,1.0
2016-11-04,50.9188,51.2784,50.78,50.78,41264,48.5126785755342,48.8552860057125,48.3804374428625,48.3804374428625,43310.6030195502,0.0,1.0
2016-11-07,52.19,52.37,51.61,51.61,64045,49.7238091796572,49.8953034439289,49.1712165503374,49.1712165503374,67221.490170296,0.0,1.0
2016-11-08,52.53,52.76,51.9846,52.08,65435,50.0477427899482,50.2668743498509,49.528115169205,49.619007129269,68680.4310920964,0.0,1.0
2016-11-09,53.19,53.3,52.3401,52.37,265385,50.6765550922776,50.7813571426659,49.8668163411416,49.8953034439289,278547.508296416,0.0,1.0
2016-11-10,53.0102,53.6699,52.5572,53.41,428559,50.5052513771885,51.1337778557441,50.0736574787714,50.8861591930541,449814.577342366,0.0,1.0
2016-11-11,53.01,53.0199,52.58,52.75,69688,50.5050608280059,50.5144930125409,50.0953800855792,50.2573468907246,73144.3704736917,0.0,1.0
2016-11-14,52.82,53.1266,52.6901,53.07,82317,50.3240391046081,50.6161510014175,50.2002774105587,50.5622255827632,86399.7409063666,0.0,1.0
2016-11-15,53.08,53.18,52.8413,52.99,137787,50.5717530418894,50.6670276331514,50.3443325925469,50.4860059097535,144620.930066275,0.0,1.0
2016-11-16,53.08,53.17,52.91,52.91,24964,50.5717530418894,50.6575001740252,50.4097862367439,50.4097862367439,26202.1591164223,0.0,1.0
2016-11-17,53.539,53.565,53.09,53.09,113093,51.0090634157821,51.0338348095103,50.5812805010156,50.5812805010156,118702.162351929,0.0,1.0
2016-11-18,53.3456,53.6129,53.3301,53.61,54596,50.8248023562813,51.0794713387248,50.8100347946357,51.0767083755782,57303.8406954092,0.0,1.0
2016-11-21,53.7308,53.74,53.5269,53.57,52457,51.1918000818227,51.2005653442188,50.9975351902394,51.0385985390734,55058.7510322931,0.0,1.0
2016-11-22,53.71,53.8005,53.43,53.8,87204,51.1719829668402,51.2582064719324,50.9052141113065,51.257730098976,91529.1252839486,0.0,1.0
2016-11-23,53.92,53.92,53.5,53.57,71067,51.3720596084905,51.3720596084905,50.9719063251899,51.0385985390734,74591.765819852,0.0,1.0
2016-11-25,54.1,54.1,53.9465,53.96,10124,51.5435538727622,51.5435538727622,51.3973073751749,51.4101694449953,10626.1279800777,0.0,1.0
2016-11-28,53.66,53.9677,53.61,53.94,47381,51.1243456712092,51.4175055885225,51.0767083755782,51.3911145267429,49730.9926732577,0.0,1.0
2016-11-29,53.97,54.188,53.68,53.68,48802,51.4196969041215,51.6273955130727,51.1434005894616,51.1434005894616,51222.4711264077,0.0,1.0
2016-11-30,53.73,54.2652,53.6476,54.19,76845,51.1910378850926,51.700947497527,51.1125316218927,51.629301004898,80656.3418242859,0.0,1.0
2016-12-01,52.82,53.76,52.71,53.76,98730,50.3240391046081,51.2196202624712,50.2192370542198,51.2196202624712,103626.789359252,0.0,1.0
2016-12-02,52.891,53.015,52.73,52.73,32247,50.3916840644041,50.5098245575691,50.2382919724722,50.2382919724722,33846.3797879855,0.0,1.0
2016-12-05,53.5048,53.5713,53.14,53.14,67396,50.9764795055705,51.0398371087598,50.6289177966466,50.6289177966466,70738.6923493991,0.0,1.0
2016-12-06,53.74,53.74,53.42,53.58,29709,51.2005653442188,51.2005653442188,50.8956866521803,51.0481259981996,31182.5006084678,0.0,1.0
2016-12-07,54.13,54.2192,53.39,53.62,48038,51.5721362501408,51.6571211855465,50.8671042748017,51.0862358347044,50420.5784183102,0.0,1.0
2016-12-08,54.4,54.481,54.05,54.14,57332,51.8293776465483,51.9065500654705,51.4959165771311,51.581663709267,60175.5402364494,0.0,1.0
2016-12-09,54.57,54.6699,54.48,54.5,47896,51.9913444516937,52.0865237683645,51.9055973195579,51.9246522378103,50271.5355327738,0.0,1.0
2016-12-12,54.11,54.62,54.09,54.57,35463,51.5530813318884,52.0389817473247,51.534026413636,51.9913444516937,37221.8862660505,0.0,1.0
2016-12-13,54.47,54.5431,54.3226,54.33,29922,51.8960698604317,51.9657155866442,51.7556351129114,51.7626854326648,31406.0649367725,0.0,1.0
2016-12-14,54.09,54.56,54.0,54.37,61832,51.534026413636,51.9818169925675,51.4482792815001,51.8007952691697,64898.7302710553,0.0,1.0
2016-12-15,54.46,54.62,54.1924,54.24,49772,51.8865424013055,52.0389817473247,51.6315875950883,51.676938300529,52240.5809783116,0.0,1.0
2016-12-16,54.46,54.68,54.3579,54.6,35216,51.8865424013055,52.096146502082,51.7892670436269,52.0199268290723,36962.6356130399,0.0,1.0
2016-12-19,54.54,54.7999,54.43,54.47,56400,51.9627620743151,52.2103807370052,51.8579600239269,51.8960698604317,59197.3151003933,0.0,1.0
2016-12-20,54.77,54.77,54.6101,54.69,71940,52.1818936342178,52.1818936342178,52.0295495627898,52.1056739612082,75508.0646865655,0.0,1.0
2016-12-21,54.5574,54.71,54.5574,54.65,47603,52.0824269609402,52.2281043274247,52.0824269609402,52.1708262016772,49865.109284322,0.1082,1.0
2016-12-22,54.27,54.53,54.18,54.53,20238,51.8080647386097,52.0562699501822,51.7221475499885,52.0562699501822,21199.716019917,0.0,1.0
2016-12-23,54.51,54.51,54.28,54.28,39321,52.0371772415997,52.0371772415997,51.817611092901,51.817611092901,41189.5460825751,0.0,1.0
2016-12-27,54.6533,54.83,54.57,54.57,47866,52.1739764985933,52.3426605789197,52.0944553673472,52.0944553673472,50140.6071256718,0.0,1.0
2016-12-28,54.2,54.73,54.17,54.73,29119,51.741240258571,52.2471970360072,51.7126011956972,52.2471970360072,30502.7438869435,0.0,1.0
2016-12-29,54.3,54.43,54.1641,54.25,42310,51.8367038014835,51.9608064072697,51.7069688466654,51.7889720300272,44320.5842871176,0.0,1.0
2016-12-30,54.13,54.36,54.0,54.36,51912,51.6744157785322,51.893981927231,51.550313172746,51.893981927231,54378.8742971603,0.0,1.0
2017-01-03,54.4603,54.7299,54.2261,54.57,157635,51.9897318607722,52.2471015724643,51.7661562432712,52.0944553673472,165125.86395887,0.0,1.0
2017-01-04,55.19,55.25,54.55,54.55,100296,52.6863293334047,52.7436074591522,52.0753626587647,52.0753626587647,105062.096943057,0.0,1.0
2017-01-05,55.1,55.23,54.91,55.16,82309,52.6004121447834,52.7245147505697,52.4190314132497,52.6576902705309,86220.3491394084,0.0,1.0
2017-01-06,55.2111,55.3686,55.03,55.19,68336,52.7064721409592,52.8568272210464,52.5335876647447,52.6863293334047,71583.3478573498,0.0,1.0
2017-01-09,55.08,55.23,54.97,55.16,58001,52.5813194362009,52.7245147505697,52.4763095389972,52.6576902705309,60757.2254605793,0.0,1.0
2017-01-10,55.26,55.41,55.15,55.15,21604,52.7531538134434,52.8963491278122,52.6481439162397,52.6481439162397,22630.6287624413,0.0,1.0
2017-01-11,55.04,55.3199,54.75,55.18,44355,52.5431340190359,52.810336475648,52.2662897445897,52.6767829791134,46462.7633196668,0.0,1.0
2017-01-12,54.9301,54.9595,54.47,54.95,40089,52.4382195853751,52.4662858669914,51.9989918244347,52.4572168304147,41994.041680129,0.0,1.0
2017-01-13,55.16,55.27,54.98,54.98,42987,52.6576902705309,52.7627001677347,52.4858558932884,52.4858558932884,45029.7555365239,0.0,1.0
2017-01-17,54.81,55.0,54.7,55.0,63363,52.3235678703372,52.5049486018709,52.2185579731335,52.5049486018709,66374.0293591263,0.0,1.0
2017-01-18,54.97,54.98,54.78,54.9,80214,52.4763095389972,52.4858558932884,52.2949288074635,52.4094850589584,84025.7940913934,0.0,1.0
2017-01-19,54.79,55.0345,54.705,54.91,30548,52.3044751617547,52.5378835241757,52.2233311502791,52.4190314132497,31999.6504089546,0.0,1.0
2017-01-20,55.05,55.1699,54.9,54.94,52192,52.5526803733272,52.6671411612793,52.4094850589584,52.4476704761234,54672.1799837684,0.0,1.0
2017-01-23,54.99,55.12,54.7153,55.1,76462,52.4954022475797,52.6195048533659,52.2331638951991,52.6004121447834,80095.4978908435,0.0,1.0
2017-01-24,55.42,55.47,55.1,55.13,52276,52.9058954821034,52.9536272535597,52.6004121447834,52.6290512076572,54760.1716897509,0.0,1.0
2017-01-25,55.81,55.86,55.64,55.64,130444,53.2782032994621,53.3259350709184,53.1159152765109,53.1159152765109,136642.739228286,0.0,1.0
2017-01-26,55.8939,56.0342,55.869,55.94,78830,53.3582972119657,53.4922325626719,53.3345267897805,53.4023059052484,82576.0259833014,0.0,1.0
2017-01-27,55.64,55.87,55.53,55.87,85046,53.1159152765109,53.3354814252096,53.0109053793071,53.3354814252096,89087.4122260034,0.0,1.0
2017-01-30,55.22,55.4541,54.8601,55.42,67309,52.7149683962784,52.9384485502366,52.3713951053364,52.9058954821034,70507.5444996833,0.0,1.0
2017-01-31,55.57,55.57,55.13,55.13,118944,53.0490907964721,53.0490907964721,52.6290512076572,52.6290512076572,124596.255671163,0.0,1.0
2017-02-01,55.55,55.8,55.3159,55.73,36337,53.0299980878896,53.2686569451709,52.8065179339315,53.2018324651321,38063.7454795792,0.0,1.0
2017-02-02,55.61,55.784,55.4126,55.42,48273,53.0872762136371,53.2533827783049,52.8988311799279,52.9058954821034,50566.947891563,0.0,1.0
2017-02-03,56.05,56.08,55.835,55.84,44029,53.5073158024521,53.5359548653259,53.3020691851902,53.3068423623359,46121.2716988301,0.0,1.0
2017-02-06,55.88,55.955,55.702,55.94,36917,53.3450277795009,53.4166254366852,53.1751026731166,53.4023059052484,38671.3072589818,0.0,1.0
2017-02-07,55.87,56.08,55.7903,55.92,63383,53.3354814252096,53.5359548653259,53.2593969815084,53.3832131966659,66394.9797653126,0.0,1.0
2017-02-08,56.03,56.03,55.6517,55.81,74222,53.4882230938696,53.4882230938696,53.1270845110316,53.2782032994621,77749.0523979779,0.0,1.0
2017-02-09,56.33,56.386,55.9,55.9,47001,53.7746137226071,53.8280733066381,53.3641204880834,53.3641204880834,49234.5020581143,0.0,1.0
2017-02-10,56.37,56.51,56.32,56.36,102703,53.8127991397721,53.9464480998496,53.7650673683158,53.8032527854808,107583.478327578,0.0,1.0
2017-02-13,56.66,56.72,56.5599,56.57,56536,54.0896434142183,54.1469215399658,53.9940844077629,54.0037262255971,59222.6082074328,0.0,1.0
2017-02-14,57.03,57.03,56.5994,56.66,36373,54.4428585229945,54.4428585229945,54.0317925072133,54.0896434142183,38101.4562107145,0.0,1.0
2017-02-15,57.35,57.4395,56.97,57.02,150566,54.7483418603145,54.8337817312212,54.385580397247,54.4333121687033,157720.942892322,0.0,1.0
2017-02-16,56.86,57.38,56.6538,57.32,68450,54.2805705000433,54.7769809231883,54.0837246745577,54.7197027974408,71702.7651726117,0.0,1.0
2017-02-17,57.6,57.61,57.05,57.05,65371,54.9870007175957,54.996547071887,54.461951231577,54.461951231577,68477.4501402309,0.0,1.0
2017-02-21,57.84,57.9101,57.5,57.52,67310,55.2161132205857,55.2830331641674,54.8915371746833,54.9106298832658,70508.5920199927,0.0,1.0
2017-02-22,57.69,57.77,57.63,57.75,39060,55.072917906217,55.149288740547,55.0156397804695,55.1301960319645,40916.1432818439,0.0,1.0
2017-02-23,57.5,57.8996,57.4,57.86,48963,54.8915371746833,55.2730094921616,54.7960736317708,55.2352059291682,51289.7369049903,0.0,1.0
2017-02-24,57.2895,57.2939,57.09,57.11,35182,54.6905864168525,54.6947868127406,54.500136648742,54.5192293573245,36853.8595223203,0.0,1.0
2017-02-27,57.3438,57.36,57.14,57.25,98651,54.7424231206539,54.7578882146058,54.5478684201983,54.652878317402,103338.926034234,0.0,1.0
2017-02-28,56.91,57.19,56.865,57.19,62195,54.3283022714995,54.5956001916545,54.2853436771889,54.5956001916545,65150.5256378464,0.0,1.0
2017-03-01,57.73,57.79,57.32,57.32,76159,55.111103323382,55.1683814491295,54.7197027974408,54.7197027974408,79778.099237121,0.0,1.0
2017-03-02,57.39,57.66,57.36,57.66,83492,54.7865272774795,55.0442788433432,54.7578882146058,55.0442788433432,87459.565665328,0.0,1.0
2017-03-03,57.5995,57.6159,57.28,57.35,41110,54.9865233998812,55.0021794209188,54.6815173802758,54.7483418603145,43063.5599159396,0.0,1.0
2017-03-06,57.35,57.47,57.1698,57.4,101648,54.7483418603145,54.8628981118095,54.5763165559862,54.7960736317708,106478.344401251,0.0,1.0
2017-03-07,57.02,57.29,57.01,57.19,40209,54.4333121687033,54.691063734567,54.423765814412,54.5956001916545,42119.7441172468,0.0,1.0
2017-03-08,56.99,57.24,56.97,57.05,57181,54.4046731058295,54.6433319631108,54.385580397247,54.461951231577,59898.258806941,0.0,1.0
2017-03-09,57.05,57.1833,56.75,56.99,41572,54.461951231577,54.5892041342794,54.1755606028396,54.4046731058295,43547.5142988432,0.0,1.0
2017-03-10,57.33,57.518,57.14,57.33,26287,54.729249151732,54.9087206124075,54.5478684201983,54.729249151732,27536.1663709634,0.0,1.0
2017-03-13,57.5,57.5,57.3566,57.45,30003,54.8915371746833,54.8915371746833,54.7546424541467,54.843805403227,31428.7518403779,0.0,1.0
2017-03-14,57.18,57.36,57.0301,57.36,39830,54.5860538373633,54.7578882146058,54.4429539865374,54.7578882146058,41722.7339200164,0.0,1.0
2017-03-15,57.74,57.87,57.26,57.26,40592,55.1206496776732,55.2447522834595,54.6624246716933,54.6624246716933,42520.9443957145,0.0,1.0
2017-03-16,57.81,57.91,57.715,57.91,33272,55.187474157712,55.2829377006245,55.0967837919451,55.2829377006245,34853.0957315287,0.0,1.0
2017-03-17,57.77,57.94,57.6999,57.94,66376,55.149288740547,55.3115767634982,55.0823687969653,55.3115767634982,69530.2080510924,0.0,1.0
2017-03-20,57.56,57.78,57.45,57.75,27912,54.9488153004308,55.1588350948382,54.843805403227,55.1301960319645,29238.3868736002,0.0,1.0
2017-03-21,56.56,57.74,56.51,57.74,48842,53.9941798713058,55.1206496776732,53.9464480998496,55.1206496776732,51162.9869475632,0.0,1.0
2017-03-22,56.77,56.8098,56.4624,56.56,86073,54.1946533114221,54.2326478015012,53.9010074534232,53.9941798713058,90163.2155836699,0.0,1.0
2017-03-23,56.75,57.05,56.6,56.62,27421,54.3235290943539,54.6107019353813,54.1799426738402,54.1990875299087,28645.8147315348,0.155,1.0
2017-03-24,56.7757,57.04,56.5718,56.89,32054,54.3481302344019,54.6011295073471,54.1529484267836,54.4575430868334,33485.7570987424,0.0,1.0
2017-03-27,56.9,56.979,56.2843,56.54,48586,54.4671155148676,54.5427376963382,53.877741120799,54.1225081056347,50756.1925001403,0.0,1.0
2017-03-28,57.286,57.3499,56.8,56.81,39167,54.8366112369896,54.8977790521284,54.3713912345252,54.3809636625594,40916.4737095664,0.0,1.0
2017-03-29,57.44,57.5099,57.122,57.19,63370,54.984026628717,55.0509379006764,54.6796234172279,54.7447159278608,66200.5499266021,0.0,1.0
2017-03-30,57.51,57.5899,57.38,57.41,36920,55.0510336249567,55.1275173249504,54.9265920605115,54.9553093446142,38569.1068848059,0.0,1.0
2017-03-31,57.38,57.54,57.37,57.45,33138,54.9265920605115,55.0797509090595,54.9170196324773,54.9935990567512,34618.1761632909,0.0,1.0
2017-04-03,57.08,57.51,56.8038,57.51,126731,54.6394192194841,55.0510336249567,54.3750287571782,55.0510336249567,132391.697849901,0.0,1.0
2017-04-04,57.1,57.1,56.8857,57.0,51947,54.6585640755526,54.6585640755526,54.4534269427787,54.5628397952101,54267.3184004608,0.0,1.0
2017-04-05,56.75,57.41,56.715,57.18,55870,54.3235290943539,54.9553093446142,54.2900255962341,54.7351434998266,58365.5471737299,0.0,1.0
2017-04-06,56.94,57.058,56.6722,56.84,99772,54.5054052270046,54.6183598778087,54.2490556042475,54.4096809466621,104228.519287943,0.0,1.0
2017-04-07,56.93,57.11,56.7801,56.9,32824,54.4958327989704,54.6681365035868,54.352342102737,54.4671155148676,34290.1507147039,0.0,1.0
2017-04-10,56.9199,57.193,56.787,56.98,37763,54.4861646466558,54.7475876562711,54.3589470780806,54.5436949391416,39449.7611942287,0.0,1.0
2017-04-11,56.94,56.94,56.49,56.87,40141,54.5054052270046,54.5054052270046,54.0746459654635,54.4383982307649,41933.9794004061,0.0,1.0
2017-04-12,56.82,56.984,56.734,56.83,44937,54.3905360905937,54.5475239103553,54.3082132094991,54.4001085186279,46944.2024941095,0.0,1.0
2017-04-13,56.48,56.889,56.48,56.7,143230,54.0650735374292,54.45658584403,54.0650735374292,54.2756669541827,149627.659239186,0.0,1.0
2017-04-17,56.86,56.9,56.503,56.62,35868,54.4288258027306,54.4671155148676,54.087090121908,54.1990875299087,37470.1171653364,0.0,1.0
2017-04-18,56.85,56.8799,56.5839,56.74,59398,54.4192533746964,54.4478749345188,54.1645310647051,54.3139566663197,62051.132468681,0.0,1.0
2017-04-19,56.9197,57.17,56.8356,56.95,37789,54.4859731980951,54.7255710717923,54.4054690783271,54.5149776550389,39476.9225371054,0.0,1.0
2017-04-20,57.6,57.65,57.12,57.15,41884,55.1371854772649,55.1850476174362,54.6777089316211,54.7064262157238,43754.8340401737,0.0,1.0
2017-04-21,57.43,57.58,57.2901,57.57,64599,54.9744542006827,55.1180406211964,54.8405359324836,55.1084681931622,67484.4457110395,0.0,1.0
2017-04-24,58.18,58.2401,57.9201,57.99,41571,55.6923863032513,55.7499165957371,55.4435988986412,55.5105101706006,43427.8532586204,0.0,1.0
2017-04-25,58.58,58.6599,58.4,58.4,76370,56.0752834246212,56.1517671246148,55.9029797200047,55.9029797200047,79781.221364914,0.0,1.0
2017-04-26,58.63,58.8286,58.5,58.6,55602,56.1231455647924,56.3132539855526,55.9987040003472,56.0944282806897,58085.5764086939,0.0,1.0
2017-04-27,58.88,59.124,58.79,58.79,53945,56.3624562656486,56.5960235096843,56.2763044133404,56.2763044133404,56354.563133826,0.0,1.0
2017-04-28,58.48,58.68,58.3131,58.68,73338,55.9795591442787,56.1710077049637,55.8197953203871,56.1710077049637,76613.7909186863,0.0,1.0
2017-05-01,58.63,58.7488,58.5201,58.58,125783,56.1231455647924,56.2368660098393,56.0179445806961,56.0752834246212,131401.353501938,0.0,1.0
2017-05-02,58.81,58.81,58.4801,58.76,33595,56.2954492694089,56.2954492694089,55.9796548685591,56.2475871292376,35095.5889976992,0.0,1.0
2017-05-03,58.63,58.7222,58.46,58.71,40071,56.1231455647924,56.2114033512682,55.9604142882102,56.1997249890664,41860.852708046,0.0,1.0
2017-05-04,58.68,58.7948,58.4304,58.6,277140,56.1710077049637,56.2808991787968,55.9320799012289,56.0944282806897,289519.021724136,0.0,1.0
2017-05-05,59.21,59.21,58.75,58.82,43156,56.6783463907788,56.6783463907788,56.2380147012034,56.3050216974431,45083.6505070608,0.0,1.0
2017-05-08,58.86,59.12,58.715,59.12,41357,56.3433114095801,56.5921945384706,56.2045112030835,56.5921945384706,43204.2945134052,0.0,1.0
2017-05-09,59.03,59.09,58.9,58.96,48207,56.5060426861623,56.5634772543678,56.3816011217171,56.4390356899226,50360.2636943618,0.0,1.0
2017-05-10,59.17,59.19,58.9104,58.97,44158,56.6400566786418,56.6592015347103,56.3915564468727,56.4486081179568,46130.4068748445,0.0,1.0
2017-05-11,58.68,58.87,58.41,58.83,39766,56.1710077049637,56.3528838376144,55.912552148039,56.3145941254774,41542.2292627625,0.0,1.0
2017-05-12,58.56,58.66,58.5301,58.66,30947,56.0561385685527,56.1518628488952,56.0275170087303,56.1518628488952,32329.3106924184,0.0,1.0
2017-05-15,59.05,59.16,58.71,58.71,45919,56.5251875422308,56.6304842506075,56.1997249890664,56.1997249890664,47970.0655212189,0.0,1.0
2017-05-16,59.17,59.175,58.95,59.17,136641,56.6400566786418,56.6448428926589,56.4294632618884,56.6400566786418,142744.348154029,0.0,1.0
2017-05-17,58.02,58.6799,58.02,58.59,100500,55.5392274547033,56.1709119806833,55.5392274547033,56.0848558526554,104989.036888489,0.0,1.0
2017-05-18,58.3973,58.553,57.9468,58.06,36218,55.9003951644355,56.0494378689287,55.4691572814926,55.5775171668403,37835.7506271371,0.0,1.0
2017-05-19,58.68,58.92,58.55,58.55,37248,56.1710077049637,56.4007459777856,56.0465661405185,56.0465661405185,38911.7576718648,0.0,1.0
2017-05-22,59.07,59.09,58.81,58.81,38189,56.5443323982993,56.5634772543678,56.2954492694089,56.2954492694089,39894.7893505919,0.0,1.0
2017-05-23,59.05,59.13,58.9665,59.13,41115,56.5251875422308,56.6017669665048,56.4452577681449,56.6017669665048,42951.4850912458,0.0,1.0
2017-05-24,59.36,59.3753,59.06,59.06,31614,56.8219328112925,56.8365786261849,56.5347599702651,56.5347599702651,33026.1036039072,0.0,1.0
2017-05-25,59.64,59.69,59.43,59.48,299679,57.0899607962514,57.1378229364227,56.8889398075322,56.9368019477035,313064.771997068,0.0,1.0
2017-05-26,59.55,59.5999,59.45,59.59,33000,57.0038089439432,57.0515753598341,56.9080846636007,57.0420986560802,34474.012112638,0.0,1.0
2017-05-30,59.32,59.504,59.27,59.44,49954,56.7836430991555,56.9597757749857,56.7357809589843,56.8985122355665,52185.2970022642,0.0,1.0
2017-05-31,59.39,59.44,59.02,59.41,163859,56.8506500953952,56.8985122355665,56.4964702581281,56.8697949514637,171178.09547772,0.0,1.0
2017-06-01,60.09,60.09,59.41,59.52,641328,57.5207200577926,57.5207200577926,56.8697949514637,56.9750916598405,669974.219399209,0.0,1.0
2017-06-02,60.37,60.387,60.0,60.17,502722,57.7887480427515,57.8050211704097,57.4345682054843,57.5972994820665,525177.100523927,0.0,1.0
2017-06-05,60.19,60.32,60.11,60.32,85180,57.616444338135,57.7408859025802,57.539864913861,57.7408859025802,88984.7379319547,0.0,1.0
2017-06-06,59.94,60.07,59.87,60.0,292911,57.3771336372788,57.5015752017241,57.3101266410391,57.4345682054843,305994.465512876,0.0,1.0
2017-06-07,60.02,60.17,59.86,60.02,32179,57.4537130615528,57.5972994820665,57.3005542130049,57.4537130615528,33616.3404779569,0.0,1.0
2017-06-08,60.02,60.05,59.7,60.0,100081,57.4537130615528,57.4824303456556,57.1473953644569,57.4345682054843,104551.321401361,0.0,1.0
2017-06-09,59.4221,60.2364,59.18,60.07,56480,56.8813775893852,57.6608604042139,56.649629106676,57.5015752017241,59002.7940642968,0.0,1.0
2017-06-12,59.317,59.49,59.16,59.49,36340,56.7807713707452,56.9463743757377,56.6304842506075,56.9463743757377,37963.2000052505,0.0,1.0
2017-06-13,59.7201,59.8096,59.51,59.54,20328,57.1666359448057,57.2523091757123,56.9655192318062,56.9942365159089,21235.991461385,0.0,1.0
2017-06-14,59.66,59.8916,59.47,59.8,148330,57.1091056523199,57.3308030855931,56.9272295196692,57.2431196447994,154955.461111139,0.0,1.0
2017-06-15,59.61,59.6596,59.18,59.29,51158,57.0612435121487,57.1087227551985,56.649629106676,56.7549258150528,53443.0761108586,0.0,1.0
2017-06-16,59.55,59.6,59.24,59.6,83571,57.0038089439432,57.0516710841144,56.7070636748815,57.0516710841144,87303.8686747052,0.0,1.0
2017-06-19,60.14,60.17,59.7672,59.81,38860,57.5685821979638,57.5972994820665,57.211722080847,57.2526920728336,40595.7609302155,0.0,1.0
2017-06-20,59.78,60.06,59.7768,60.06,37522,57.2239747887309,57.4920027736898,57.2209116117599,57.4920027736898,39197.9964391031,0.0,1.0
2017-06-21,60.02,60.14,59.89,59.89,38450,57.4537130615528,57.5685821979638,57.3292714971076,57.3292714971076,40167.4474463919,0.0,1.0
2017-06-22,60.23,60.3399,59.876,59.97,22440,57.7351424457597,57.8404901488111,57.3958058954393,57.4859122110611,23409.6798370204,0.084,1.0
2017-06-23,60.42,60.42,60.0865,60.22,23230,57.9172722326548,57.9172722326548,57.5975865277626,57.7255566675021,24233.8174070403,0.0,1.0
2017-06-26,60.38,60.664,60.2607,60.62,55378,57.8789291196243,58.1511652221412,57.7645707850106,58.1089877978076,57771.0004462796,0.0,1.0
2017-06-27,59.7,60.33,59.6734,60.33,220549,57.2270961981048,57.8310002283361,57.2015980279395,57.8310002283361,230079.388519385,0.0,1.0
2017-06-28,60.29,60.337,59.8385,59.85,42853,57.7926571153055,57.8377102731164,57.3598592269731,57.3708828719694,44704.7687190657,0.0,1.0
2017-06-29,59.52,60.24,59.062,60.24,163521,57.0545521894673,57.7447282240173,56.6155235452675,57.7447282240173,170587.08808509,0.0,1.0
2017-06-30,59.6901,59.84,59.6089,59.7,40445,57.2176062776298,57.3612970937118,57.1397697581777,57.2270961981048,42192.713948676,0.0,1.0
2017-07-03,59.5,59.93,59.5,59.88,26658,57.0353806329521,57.4475690980305,57.0353806329521,57.3996402067423,27809.9485336581,0.0,1.0
2017-07-05,59.72,59.803,59.4313,59.59,60566,57.2462677546201,57.3258297141585,56.9695263363221,57.1216526372708,63183.1848934481,0.0,1.0
2017-07-06,58.96,59.48,58.8632,59.48,55905,56.5177486070396,57.0162090764368,56.4249582735056,57.0162090764368,58320.7732303308,0.0,1.0
2017-07-07,59.38,59.4364,59.0612,59.1,173748,56.9203512938604,56.9744150832335,56.6147566830069,56.6519495026465,181256.018374448,0.0,1.0
2017-07-10,59.32,59.496,59.3001,59.42,40556,56.8628366243146,57.031546321649,56.8437609255818,56.9586944068909,42308.5104933243,0.0,1.0
2017-07-11,59.49,59.5799,59.17,59.24,46702,57.0257948546944,57.1119710012306,56.71904995045,56.7861503982534,48720.0921456562,0.0,1.0
2017-07-12,60.0375,60.11,59.81,59.85,92751,57.5506162143001,57.620113106668,57.3325397589389,57.3708828719694,96758.9667809037,0.0,1.0
2017-07-13,60.359,60.386,60.0032,60.19,73359,57.8587989852832,57.8846805865789,57.5177369948764,57.6967993327291,76528.9974672005,0.0,1.0
2017-07-14,60.5,60.6066,60.37,60.37,40833,57.993958458716,58.0961428549424,57.8693433413666,57.8693433413666,42597.4802488882,0.0,1.0
2017-07-17,60.54,60.6561,60.46,60.57,62532,58.0323015717465,58.1435924573177,57.9556153456854,58.0610589065194,65234.1399094723,0.0,1.0
2017-07-18,60.48,60.49,60.2602,60.48,30755,57.9747869022007,57.9843726804583,57.7640914960978,57.9747869022007,32083.9885645081,0.0,1.0
2017-07-19,60.82,60.84,60.5,60.57,117577,58.3007033629604,58.3198749194757,57.993958458716,58.0610589065194,122657.750721807,0.0,1.0
2017-07-20,60.87,60.96,60.71,60.95,36834,58.3486322542486,58.4349042585674,58.1952598021264,58.4253184803097,38425.6750052054,0.0,1.0
2017-07-21,61.0,61.0516,60.833,60.84,33962,58.4732473715979,58.5227099874073,58.3131648746953,58.3198749194757,35429.5698139432,0.0,1.0
2017-07-24,61.05,61.12,60.87,61.03,46309,58.5211762628861,58.5882767106896,58.3486322542486,58.5020047063708,48310.1097848742,0.0,1.0
2017-07-25,61.32,61.37,61.16,61.29,39789,58.7799922758424,58.8279211671305,58.6266198237201,58.7512349410694,41508.3668019253,0.0,1.0
2017-07-26,61.27,61.4499,61.2611,61.41,207738,58.7320633845542,58.9045115354091,58.7235320419049,58.8662642801611,216714.798127582,0.0,1.0
2017-07-27,61.12,61.45,60.6136,61.45,26735,58.5882767106896,58.9046073931917,58.1028528997227,58.9046073931917,27890.2758664322,0.0,1.0
2017-07-28,60.84,61.1352,60.7214,60.99,28515,58.3198749194757,58.6028470936412,58.2061875893401,58.4636615933403,29747.1934292618,0.0,1.0
2017-07-31,60.84,61.04,60.724,61.04,30241,58.3198749194757,58.5115904846285,58.2086798916871,58.5115904846285,31547.7775379382,0.0,1.0
2017-08-01,60.83,61.0,60.81,61.0,49052,58.310289141218,58.4732473715979,58.2911175847028,58.4732473715979,51171.6406134369,0.0,1.0
2017-08-02,60.63,60.81,60.2324,60.81,47817,58.1185735760653,58.2911175847028,57.7374430325415,58.2911175847028,49883.2736527096,0.0,1.0
2017-08-03,60.28,60.72,60.253,60.6,204297,57.7830713370479,58.204845580384,57.7571897357523,58.0898162412923,213125.105243483,0.0,1.0
2017-08-04,60.49,60.5,60.3292,60.48,48178,57.9843726804583,57.993958458716,57.8302333660755,57.9747869022007,50259.8732258453,0.0,1.0
2017-08-07,60.77,60.848,60.5679,60.62,29631,58.2527744716722,58.3275435420818,58.0590458930853,58.1089877978076,30911.4181484292,0.0,1.0
2017-08-08,60.55,60.97,60.44,60.76,36982,58.0418873500041,58.444490036825,57.9364437891701,58.2431886934146,38580.0703980699,0.0,1.0
2017-08-09,60.42,60.42,60.18,60.32,37543,57.9172722326548,57.9172722326548,57.6872135544715,57.8214144500784,39165.3123939954,0.0,1.0
2017-08-10,59.3,60.18,59.28,60.18,48841,56.8436650677993,57.6872135544715,56.824493511284,57.6872135544715,50951.5228573936,0.0,1.0
2017-08-11,59.44,59.5164,59.2,59.2,24622,56.9778659634062,57.0511013092946,56.7478072852229,56.7478072852229,25685.9686696576,0.0,1.0
2017-08-14,60.06,60.2245,59.871,59.88,32256,57.5721842153798,57.729870267718,57.3910130063105,57.3996402067423,33649.8499475459,0.0,1.0
2017-08-15,60.12,60.29,60.08,60.29,46744,57.6296988849257,57.7926571153055,57.5913557718951,57.7926571153055,48763.9070544421,0.0,1.0
2017-08-16,60.38,60.53,60.2585,60.28,26044,57.8789291196243,58.0227157934889,57.762461913794,57.7830713370479,27169.4162956933,0.0,1.0
2017-08-17,59.47,60.3781,59.46,60.29,47954,57.0066232981791,57.8771078217553,56.9970375199215,57.7926571153055,50026.1937123207,0.0,1.0
2017-08-18,59.47,59.7266,59.23,59.45,27244,57.0066232981791,57.2525943682702,56.7765646199958,56.9874517416639,28421.2708324324,0.0,1.0
2017-08-21,59.64,59.65,59.35,59.45,23151,57.169581528559,57.1791673068166,56.8915939590875,56.9874517416639,24151.4036500383,0.0,1.0
2017-08-22,60.54,60.5676,59.74,59.74,34414,58.0323015717465,58.0587583197376,57.2654393111354,57.2654393111354,35901.1016894483,0.0,1.0
2017-08-23,60.52,60.6399,60.37,60.37,101171,58.0131300152312,58.1280634965403,57.8693433413666,57.8693433413666,105542.812780356,0.0,1.0
2017-08-24,60.5,60.76,60.3515,60.69,37781,57.993958458716,58.2431886934146,57.85160965159,58.1760882456111,39413.5968771152,0.0,1.0
2017-08-25,60.52,60.86,60.501,60.76,37856,58.0131300152312,58.339046475991,57.9949170365417,58.2431886934146,39491.8377856615,0.0,1.0
2017-08-28,60.67,60.8299,60.4901,60.78,25009,58.1569166890958,58.3101932834355,57.9844685382409,58.2623602499298,26089.6917577559,0.0,1.0
2017-08-29,60.664,60.68,60.3,60.3,35705,58.1511652221412,58.1665024673535,57.8022428935632,57.8022428935632,37247.8885285567,0.0,1.0
2017-08-30,61.06,61.0999,60.61,60.61,39600,58.5307620411437,58.5690092963917,58.09940201955,58.09940201955,41311.1997123889,0.0,1.0
2017-08-31,61.51,61.57,61.05,61.2,30363,58.9621220627375,59.0196367322833,58.5211762628861,58.6649629367507,31675.04941584,0.0,1.0
2017-09-01,61.81,61.85,61.6,61.72,22545,59.2496954104667,59.2880385234972,59.0483940670562,59.1634234061479,23519.217108985,0.0,1.0
2017-09-05,61.46,61.7984,61.11,61.66,28188,58.9141931714493,59.2385759076878,58.5786909324319,59.1059087366021,29406.0630680005,0.0,1.0
2017-09-06,61.76,61.84,61.44,61.77,46930,59.2017665191785,59.2784527452396,58.895021614934,59.2113522974361,48957.9445076366,0.0,1.0
2017-09-07,62.31,62.32,61.9,61.9,34815,59.7289843233486,59.7385701016062,59.3359674147854,59.3359674147854,36319.4297471419,0.0,1.0
2017-09-08,62.56,62.6024,62.14,62.2,23152,59.9686287797896,60.009272479602,59.5660260929687,59.6235407625146,24152.4468621522,0.0,1.0
2017-09-11,63.26,63.29,62.78,62.78,36599,60.6396332578243,60.6683905925972,60.1795159014576,60.1795159014576,38180.5201584273,0.0,1.0
2017-09-12,63.52,63.52,63.2601,63.35,31559,60.8888634925229,60.8888634925229,60.6397291156069,60.7259052621431,32922.7311041233,0.0,1.0
2017-09-13,63.4,63.4799,63.28,63.42,83063,60.7738341534313,60.8504245217098,60.6588048143396,60.7930057099465,86652.3278209635,0.0,1.0
2017-09-14,63.35,63.3699,63.1434,63.28,748193,60.7259052621431,60.7449809608758,60.5278630833402,60.6588048143396,780524.001172004,0.0,1.0
2017-09-15,63.21,63.3254,63.1054,63.3254,26704,60.5917043665361,60.7023242476293,60.4914371259612,60.7023242476293,27857.9362908998,0.0,1.0
2017-09-18,63.31,63.472,63.15,63.35,62321,60.6875621491125,60.8428517568863,60.5341896969903,60.7259052621431,65014.022153429,0.0,1.0
2017-09-19,63.39,63.42,63.291,63.39,37157,60.7642483751736,60.7930057099465,60.669349170423,60.7642483751736,38762.632518011,0.0,1.0
2017-09-20,63.55,63.5736,63.2,63.45,23156,60.9176208272958,60.9402432639839,60.5821185882785,60.8217630447195,24156.619710608,0.0,1.0
2017-09-21,63.3,63.48,63.1012,63.48,33462,60.7894589719912,60.9623199927646,60.598543577937,60.9623199927646,34843.9455757607,0.1163,1.0
2017-09-22,63.51,63.53,63.29,63.29,22232,60.9911301628935,61.0103369429795,60.7798555819482,60.7798555819482,23150.1583300554,0.0,1.0
2017-09-25,63.07,63.37,62.8899,63.37,22230,60.5685810010029,60.856682702292,60.3956239463291,60.856682702292,23148.0757321487,0.0,1.0
2017-09-26,62.79,63.144,62.79,63.09,106147,60.2996860797998,60.6396460873209,60.2996860797998,60.5877877810889,110530.759997319,0.0,1.0
2017-09-27,63.16,63.299,62.89,63.055,39939,60.6550115113896,60.7884986329869,60.3957199802295,60.5541759159385,41588.4388963693,0.0,1.0
2017-09-28,63.53,63.6,63.315,63.32,39876,61.0103369429795,61.0775606732803,60.8038640570557,60.8086657520771,41522.8370623105,0.0,1.0
2017-09-29,63.85,63.87,63.6488,63.67,45099,61.3176454243545,61.3368522044404,61.12442521669,61.144784403581,46961.5414954645,0.0,1.0
2017-10-02,64.26,64.26,63.9072,63.98,88415,61.7113844161162,61.7113844161162,61.3725768154003,61.4424894949131,92066.4469571718,0.0,1.0
2017-10-03,64.34,64.35,64.1995,64.29,39633,61.7882115364599,61.7978149265029,61.6532839063562,61.7401945862451,41269.8014166555,0.0,1.0
2017-10-04,64.427,64.48,64.23,64.28,44762,61.8717610298338,61.9226589970615,61.6825742459873,61.7305911962021,46610.623748198,0.0,1.0
2017-10-05,64.69,64.76,64.486,64.51,31059,62.1243301879638,62.1915539182646,61.9284210310873,61.9514691671904,32341.7041909495,0.0,1.0
2017-10-06,64.76,64.763,64.5316,64.59,46621,62.1915539182646,62.1944349352775,61.9722124896832,62.0282962875342,48546.3985024069,0.0,1.0
2017-10-09,64.75,64.94,64.7,64.88,36377,62.1819505282217,62.3644149390381,62.1339335780068,62.3067945987802,37879.3320246682,0.0,1.0
2017-10-10,64.85,64.98,64.7051,64.98,56239,62.2779844286513,62.4028284992099,62.1388313069287,62.4028284992099,58561.6118353717,0.0,1.0
2017-10-11,65.29,65.29,64.97,64.99,46410,62.700533590542,62.700533590542,62.393225109167,62.4124318892529,48326.6844232578,0.0,1.0
2017-10-12,65.48,65.5234,65.2,65.28,43741,62.8829980013584,62.9246767141448,62.6141030801552,62.690930200499,45547.4575168653,0.0,1.0
2017-10-13,65.41,65.61,65.4004,65.61,35802,62.8157742710576,63.007842071917,62.8065550166163,63.007842071917,37280.5851265132,0.0,1.0
2017-10-16,65.39,65.85,65.23,65.65,32421,62.7965674909716,63.2383234329482,62.6429132502842,63.0462556320888,33759.9533653619,0.0,1.0
2017-10-17,65.25,65.48,65.1625,65.38,35349,62.6621200303701,62.8829980013584,62.5780903674941,62.7869641009287,36808.8767006624,0.0,1.0
2017-10-18,65.54,65.609,65.2722,65.36,50440,62.9406183416162,63.0068817329127,62.6834395562655,62.7677573208427,52523.1192051094,0.0,1.0
2017-10-19,65.31,65.31,64.8498,65.23,35811,62.7197403706279,62.7197403706279,62.2777923608505,62.6429132502842,37289.956817093,0.0,1.0
2017-10-20,65.91,65.92,65.72,65.85,33689,63.295943773206,63.305547163249,63.1134793623896,63.2383234329482,35080.3204381628,0.0,1.0
2017-10-23,65.46,65.98,65.4245,65.98,27095,62.8637912212724,63.3631675035068,62.8296991866199,63.3631675035068,28213.9951400166,0.0,1.0
2017-10-24,65.45,65.68,65.395,65.51,42473,62.8541878312295,63.0750658022177,62.8013691859931,62.9118081714873,44227.0904440644,0.0,1.0
2017-10-25,65.14,65.47,64.73,65.39,38945,62.5564827398974,62.8733946113154,62.1627437481357,62.7965674909716,40553.3877367761,0.0,1.0
2017-10-26,65.14,65.4294,64.97,65.4,81057,62.5564827398974,62.8344048477409,62.393225109167,62.8061708810146,84404.5692586946,0.0,1.0
2017-10-27,65.79,65.839,65.2497,65.41,87057,63.1807030926904,63.2277597039009,62.6618319286688,62.8157742710576,90652.3629785727,0.0,1.0
2017-10-30,65.43,65.8,65.3,65.79,31262,62.8349810511435,63.1903064827334,62.7101369805849,63.1807030926904,32553.087878472,0.0,1.0
2017-10-31,65.87,65.93,65.64,65.64,49724,63.2575302130341,63.315150553292,63.0366522420459,63.0366522420459,51777.5491545373,0.0,1.0
2017-11-01,65.91,66.18,65.6722,66.16,279229,63.295943773206,63.5552353043662,63.0675751579842,63.5360285242802,290760.865434645,0.0,1.0
2017-11-02,65.62,65.789,65.44,65.75,51098,63.0174454619599,63.1797427536861,62.8445844411865,63.1422895325185,53208.2939163894,0.0,1.0
2017-11-03,66.04,66.04,65.6223,65.73,39236,63.4207878437646,63.4207878437646,63.0196542416698,63.1230827524326,40856.4057321902,0.0,1.0
2017-11-06,66.2,66.24,66.03,66.08,46101,63.5744420844521,63.612855644624,63.4111844537216,63.4592014039365,48004.9230466841,0.0,1.0
2017-11-07,65.96,66.441,65.893,66.2,55587,63.3439607234208,63.8058837844876,63.279618010133,63.5744420844521,57882.6849178116,0.0,1.0
2017-11-08,66.04,66.1157,65.88,65.91,51766,63.4207878437646,63.4934855063899,63.2671336030771,63.295943773206,53903.8816172025,0.0,1.0
2017-11-09,65.62,65.75,65.3087,65.62,83955,63.0174454619599,63.1422895325185,62.7184919299223,63.0174454619599,87422.2536253957,0.0,1.0
2017-11-10,65.74,65.79,65.4,65.5,57449,63.1326861424755,63.1807030926904,62.8061708810146,62.9022047814443,59821.5835688805,0.0,1.0
2017-11-13,65.79,65.809,65.49,65.49,27711,63.1807030926904,63.198949533772,62.8926013914013,62.8926013914013,28855.4352952575,0.0,1.0
2017-11-14,65.62,65.7192,65.429,65.63,48879,63.0174454619599,63.1127110911862,62.8340207121392,63.0270488520029,50897.6515389878,0.0,1.0
2017-11-15,65.28,65.448,64.87,65.37,29711,62.690930200499,62.8522671532209,62.2971912087373,62.7773607108857,30938.0332018835,0.0,1.0
2017-11-16,66.48,66.56,65.84,65.84,67848,63.8433370056552,63.920164125999,63.2287200429052,63.2287200429052,70650.0513843827,0.0,1.0
2017-11-17,66.66,66.7,66.44,66.44,37811,64.0161980264287,64.0546115866005,63.8049234454833,63.8049234454833,39372.5547237191,0.0,1.0
2017-11-20,66.8,66.91,66.67,66.67,34324,64.1506454870302,64.2562827775029,64.0258014164716,64.0258014164716,35741.5452735165,0.0,1.0
2017-11-21,67.36,67.42,67.1,67.1,46575,64.6884353294365,64.7460556696943,64.4387471883193,64.4387471883193,48498.4987505545,0.0,1.0
2017-11-22,67.27,67.5,67.14,67.49,80455,64.6020048190497,64.822882790038,64.4771607484912,64.8132793999951,83777.7072888001,0.0,1.0
2017-11-24,67.41,67.4903,67.3,67.33,12392,64.7364522796513,64.8135675016964,64.6308149891786,64.6596251593076,12903.7766294551,0.0,1.0
2017-11-27,67.041,67.36,67.0297,67.36,41941,64.3820871870658,64.6884353294365,64.3712353563172,64.6884353294365,43673.1194009019,0.0,1.0
2017-11-28,67.49,67.57,67.14,67.14,30330,64.8132793999951,64.8901065203388,64.4771607484912,64.4771607484912,31582.5972539843,0.0,1.0
2017-11-29,67.01,67.59,66.82,67.57,40162,64.3523166779326,64.9093133004247,64.1698522671162,64.8901065203388,41820.648562958,0.0,1.0
2017-11-30,67.54,67.75,67.26,67.3,97894,64.8612963502099,65.0629675411122,64.5924014290068,64.6308149891786,101936.919735626,0.0,1.0
2017-12-01,67.39,67.6,66.37,67.53,65506,64.7172454995654,64.9189166904677,63.7376997151826,64.8516929601669,68211.3292357235,0.0,1.0
2017-12-04,66.81,67.99,66.77,67.86,50784,64.1602488770732,65.2934489021435,64.1218353169013,65.1686048315849,52881.326045049,0.0,1.0
2017-12-05,66.69,67.24,66.6564,66.78,24045,64.0450081965576,64.5731946489208,64.0127408060132,64.1314387069443,25038.0333324119,0.0,1.0
2017-12-06,66.52,66.65,66.34,66.46,23712,63.8817505658271,64.0065946363857,63.7088895450537,63.8241302255693,24691.2807809586,0.0,1.0
2017-12-07,66.9201,67.06,66.46,66.46,84089,64.2659822014463,64.4003336281474,63.8241302255693,63.8241302255693,87561.7876851396,0.0,1.0
2017-12-08,67.28,67.36,67.18,67.33,45171,64.6116082090927,64.6884353294365,64.515574308663,64.6596251593076,47036.515020103,0.0,1.0
2017-12-11,67.59,67.63,67.38,67.47,34541,64.9093133004247,64.9477268605966,64.7076421095224,64.7940726199091,35967.5071463855,0.0,1.0
2017-12-12,67.46,67.69,67.46,67.63,42664,64.7844692298661,65.0053472008544,64.7844692298661,64.9477268605966,44425.9785441473,0.0,1.0
2017-12-13,67.55,67.95,67.51,67.57,38748,64.8708997402529,65.2550353419716,64.832486180081,64.8901065203388,40348.2518429734,0.0,1.0
2017-12-14,67.23,67.83,67.21,67.65,36895,64.5635912588779,65.139794661456,64.5443844787919,64.9669336406826,38418.7248824843,0.0,1.0
2017-12-15,67.85,67.99,67.45,67.51,39577,65.1590014415419,65.2934489021435,64.7748658398232,64.832486180081,41211.4886752699,0.0,1.0
2017-12-18,68.69,68.79,68.32,68.32,53372,65.9656862051513,66.061720105581,65.6103607735614,65.6103607735614,55576.2077362232,0.0,1.0
2017-12-19,68.45,68.92,68.45,68.92,75477,65.73520484412,66.1865641761396,65.73520484412,66.1865641761396,78594.1210992078,0.0,1.0
2017-12-20,68.21,68.78,68.2,68.72,39613,65.5047234830888,66.052116715538,65.4951200930458,65.9944963752802,41248.9754375892,0.0,1.0
2017-12-21,68.41,68.56,68.29,68.3,53395,65.8044452863298,65.9487321858029,65.6890157667514,65.6986348933829,55509.1975033915,0.1121,1.0
2017-12-22,68.4,68.43,68.22,68.41,26916,65.7948261596983,65.8236835395929,65.6216818803307,65.8044452863298,27981.7503511805,0.0,1.0
2017-12-26,68.46,68.47,68.22,68.26,36521,65.8525409194875,65.862160046119,65.6216818803307,65.6601583868568,37967.064369723,0.0,1.0
2017-12-27,68.51,68.65,68.45,68.5,42069,65.9006365526452,66.0353043254867,65.842921792856,65.8910174260136,43734.7397653371,0.0,1.0
2017-12-28,68.67,68.69,68.42,68.61,36752,66.0545425787497,66.0737808320128,65.8140644129614,65.9968278189605,38207.2109119701,0.0,1.0
2017-12-29,68.24,68.71,68.24,68.71,31252,65.6409201335937,66.0930190852759,65.6409201335937,66.0930190852759,32489.4360965632,0.0,1.0
2018-01-02,68.67,68.67,68.33,68.54,49146,66.0545425787497,66.0545425787497,65.7274922732775,65.9294939325398,51091.9565596344,0.0,1.0
2018-01-03,69.16,69.16,68.75,68.79,87109,66.5258797836949,66.5258797836949,66.131495591802,66.1699720983282,90558.117526415,0.0,1.0
2018-01-04,69.53,69.58,69.37,69.47,52128,66.8817874690617,66.9298831022194,66.7278814429572,66.8240727092725,54192.0301050059,0.0,1.0
2018-01-05,70.18,70.2,69.65,69.77,71645,67.5070307001115,67.5262689533746,66.9972169886402,67.1126465082186,74481.8139363326,0.0,1.0
2018-01-08,70.13,70.17,69.76,70.04,60581,67.4589350669538,67.49741157348,67.103027381587,67.37236292727,62979.7301985759,0.0,1.0
2018-01-09,70.41,70.63,70.25,70.55,108366,67.7282706126368,67.9398913985306,67.5743645865322,67.8629383854783,112656.797390252,0.0,1.0
2018-01-10,70.29,70.36,70.03,70.2,43082,67.6128410930584,67.6801749794791,67.3627438006385,67.5262689533746,44787.849926793,0.0,1.0
2018-01-11,70.99,70.99,70.44,70.48,53264,68.2861799572658,68.2861799572658,67.7571279925314,67.7956044990575,55373.0105032427,0.0,1.0
2018-01-12,71.22,71.25,70.94,71.18,52287,68.5074198697911,68.5362772496857,68.2380843241081,68.468943363265,54357.3257769422,0.0,1.0
2018-01-16,70.71,71.47,70.52,71.37,49972,68.0168444115828,68.7478980355795,67.8340810055837,68.6517067692642,51950.6623773664,0.0,1.0
2018-01-17,71.5,71.64,70.88,70.88,61331,68.7767554154741,68.9114231883156,68.1803695643189,68.1803695643189,63759.4267643132,0.0,1.0
2018-01-18,71.32,71.51,71.15,71.43,58869,68.6036111361065,68.7863745421056,68.4400859833704,68.7094215290534,61199.9428378528,0.0,1.0
2018-01-19,72.07,72.11,71.56,71.56,43392,69.3250456334716,69.3635221399977,68.8344701752633,68.8344701752633,45110.1245072977,0.0,1.0
2018-01-22,72.83,72.86,72.34,72.34,55265,70.0560992574682,70.0849566373628,69.584762052523,69.584762052523,57453.2409406298,0.0,1.0
2018-01-23,73.08,73.11,72.69,72.85,60060,70.2965774232566,70.3254348031512,69.9214314846267,70.0753375107313,62438.1009842437,0.0,1.0
2018-01-24,72.89,73.48,72.55,73.26,36876,70.1138140172574,70.681342488518,69.7867637117853,70.4697217026242,38336.120744172,0.0,1.0
2018-01-25,73.03,73.25,72.82,73.15,49287,70.2484817900989,70.4601025759927,70.0464801308367,70.3639113096773,51238.539513993,0.0,1.0
2018-01-26,74.54,74.54,73.44,73.54,47035,71.7009699114607,71.7009699114607,70.6428659819919,70.7390572483072,48897.3706259391,0.0,1.0
2018-01-29,74.0,74.47,73.92,74.24,62312,71.1815370733578,71.6336360250399,71.1045840603055,71.4123961125146,64779.2698722976,0.0,1.0
2018-01-30,73.17,73.52,72.91,73.32,67383,70.3831495629404,70.7198189950441,70.1330522705205,70.5274364624134,70051.0582521028,0.0,1.0
2018-01-31,72.73,73.46,72.52,73.36,49527,69.9599079911529,70.6621042352549,69.7579063318907,70.5659129689396,51488.0424150289,0.0,1.0
2018-02-01,72.66,72.99,71.93,71.97,45107,69.8925741047321,70.2100052835728,69.1903778606301,69.2288543671562,46893.0306542837,0.0,1.0
2018-02-02,71.13,72.23,71.09,72.17,78798,68.4208477301073,69.4789516595761,68.3823712235812,69.4212368997869,81918.0399826246,0.0,1.0
2018-02-05,68.65,71.42,68.6,70.42,129692,66.0353043254867,68.6998024024218,65.987208692329,67.7378897392683,134827.209338137,0.0,1.0
2018-02-06,69.43,69.64,66.8,67.27,147900,66.7855962027464,66.9875978620086,64.2557658986527,64.7078648503349,153756.162763397,0.0,1.0
2018-02-07,69.96,70.64,69.12,69.35,71646,67.2954099142177,67.9495105251621,66.4874032771688,66.7086431896941,74482.8535317537,0.0,1.0
2018-02-08,67.69,70.47,67.69,70.47,95192,65.1118681688593,67.785985372426,65.1118681688593,67.785985372426,98961.1673142212,0.0,1.0
2018-02-09,68.38,68.93,66.24,68.26,127447,65.7755879064352,66.3046398711697,63.7170948072868,65.6601583868568,132493.31761803,0.0,1.0
2018-02-12,69.44,69.89,68.65,68.97,109464,66.7952153293779,67.228076027797,66.0353043254867,66.3431163776958,113798.273162492,0.0,1.0
2018-02-13,69.62,69.75,68.93,69.11,80609,66.9683596087456,67.0934082549555,66.3046398711697,66.4777841505373,83800.7472900249,0.0,1.0
2018-02-14,70.98,71.05,69.1,69.1,127093,68.2765608306343,68.343894717055,66.4681650239057,66.4681650239057,132125.300839002,0.0,1.0
2018-02-15,71.71,71.79,70.5,71.42,77966,68.9787570747363,69.0557100877886,67.8148427523206,68.6998024024218,81053.0965923667,0.0,1.0
2018-02-16,71.48,71.77,71.23,71.28,83182,68.757517162211,69.0364718345255,68.5170389964227,68.5651346295803,86475.6263082144,0.0,1.0
2018-02-20,70.81,71.59,70.58,71.0,59909,68.1130356778982,68.8633275551579,67.8917957653729,68.2957990838974,62281.1220756752,0.0,1.0
2018-02-21,70.34,71.61,70.34,70.82,43449,67.6609367262161,68.882565808421,67.6609367262161,68.1226548045297,45169.3814462937,0.0,1.0
2018-02-22,70.1,70.756,70.01,70.51,40512,67.4300776870592,68.0610923940879,67.3435055473754,67.8244618789521,42116.0896948665,0.0,1.0
2018-02-23,71.23,71.25,70.4,70.69,48509,68.5170389964227,68.5362772496857,67.7186514860053,67.9976061583198,50429.7342764681,0.0,1.0
2018-02-26,71.67,71.77,71.13,71.54,63494,68.9402805682102,69.0364718345255,68.4208477301073,68.8152319220002,66008.0716598996,0.0,1.0
2018-02-27,70.67,71.8,70.67,71.63,58376,67.9783679050567,69.0653292144201,67.9783679050567,68.901804061684,60687.4222953082,0.0,1.0
2018-02-28,70.41,71.46,70.38,71.08,83597,67.7282706126368,68.7382789089479,67.6994132327422,68.3727520969496,86907.0584079224,0.0,1.0
2018-03-01,69.84,70.78,69.2,70.49,203955,67.1799803946393,68.0841782980036,66.5643562902211,67.8052236256891,212030.684086604,0.0,1.0
2018-03-02,70.45,70.56,69.07,69.12,108219,67.7667471191629,67.8725575121098,66.4393076440111,66.4874032771688,112503.976863368,0.0,1.0
2018-03-05,71.17,71.38,69.86,70.01,68369,68.4593242366334,68.6613258958957,67.1992186479024,67.3435055473754,71076.0993371921,0.0,1.0
2018-03-06,71.65,71.77,71.13,71.53,39134,68.9210423149471,69.0364718345255,68.4208477301073,68.8056127953687,40683.5272047518,0.0,1.0
2018-03-07,72.02,72.08,71.04,71.04,48474,69.2769500003139,69.3346647601031,68.3342755904235,68.3342755904235,50393.3484367337,0.0,1.0
2018-03-08,72.35,72.42,71.99,72.23,45794,69.5943811791546,69.6617150655753,69.2480926204193,69.4789516595761,47607.2327084991,0.0,1.0
2018-03-09,73.34,73.34,72.67,72.67,44335,70.5466747156765,70.5466747156765,69.9021932313637,69.9021932313637,46090.4629892848,0.0,1.0
2018-03-12,73.31,73.54,73.24,73.38,34292,70.5178173357819,70.7390572483072,70.4504834493612,70.5851512222026,35649.8061763517,0.0,1.0
2018-03-13,72.92,73.65,72.76,73.52,51197,70.142671397152,70.8448676412541,69.9887653710475,70.7198189950441,53224.1667680707,0.0,1.0
2018-03-14,73.06,73.4,72.86,73.24,56617,70.2773391699935,70.6043894754657,70.0849566373628,70.4504834493612,58858.773949799,0.0,1.0
2018-03-15,72.34,73.19,72.23,73.19,36413,69.584762052523,70.4023878162035,69.4789516595761,70.4023878162035,37854.7880642568,0.0,1.0
2018-03-16,72.33,72.53,72.27,72.36,54943,69.5751429258915,69.7675254585222,69.5174281661023,69.6040003057861,57118.4912150733,0.0,1.0
2018-03-19,71.33,72.02,70.81,71.99,45870,68.613230262738,69.2769500003139,68.1130356778982,69.2480926204193,47686.2419604938,0.0,1.0
2018-03-20,71.63,71.78,71.4,71.4,35870,68.901804061684,69.0460909611571,68.6805641491588,68.6805641491588,37290.287750663,0.0,1.0
2018-03-21,71.73,72.23,71.57,71.67,59472,68.9979953279994,69.4789516595761,68.8440893018948,68.9402805682102,61826.8188767056,0.0,1.0
2018-03-22,69.26,70.61,69.23,70.61,56315,66.7251880875004,68.02578011635,66.6962860424148,68.02578011635,58454.3410336322,0.1072,1.0
2018-03-23,67.93,69.56,67.83,69.31,97113,65.4438640887078,67.0142085383558,65.3475239384226,66.7733581626429,100802.209372265,0.0,1.0
2018-03-26,69.36,69.37,68.08,68.92,44921,66.8215282377855,66.831162252814,65.5883743141355,66.3976315765308,46627.4962900079,0.0,1.0
2018-03-27,67.64,69.67,67.32,69.67,45780,65.1644776528808,67.1201827036695,64.8561891719683,67.1201827036695,47519.1286960789,0.0,1.0
2018-03-28,67.44,68.24,67.32,67.99,57274,64.9717973523105,65.7425185545917,64.8561891719683,65.5016681788788,59449.7723228314,0.0,1.0
2018-03-29,68.55,68.91,67.64,67.82,32454,66.0411730204757,66.3879975615023,65.1644776528808,65.3378899233941,33686.8895304182,0.0,1.0
2018-04-02,66.81,68.38,66.3,68.27,125623,64.364854405514,65.877394764991,63.8735196390597,65.7714205996773,130395.270952108,0.0,1.0
2018-04-03,67.3,67.43,66.61,67.34,53882,64.8369211419112,64.962163337282,64.1721741049437,64.8754572020253,55928.9142071237,0.0,1.0
2018-04-04,68.37,68.51,66.04,66.26,64744,65.8677607499624,66.0026369603617,63.6230352483183,63.8349835789456,67203.5488925062,0.0,1.0
2018-04-05,69.0,69.27,68.69,68.89,53238,66.4747036967589,66.7348221025289,66.176049230875,66.3687295314453,55260.4493997783,0.0,1.0
2018-04-06,67.64,68.81,67.06,68.44,119767,65.1644776528808,66.2916574112171,64.6057047812269,65.9351988551621,124316.808356122,0.0,1.0
2018-04-09,68.04,69.02,68.04,68.24,56246,65.5498382540214,66.493971726816,65.5498382540214,65.7425185545917,58382.7198042738,0.0,1.0
2018-04-10,69.27,69.55,68.71,68.83,84665,66.7348221025289,67.0045745233273,66.195317260932,66.3109254412742,87881.32440047,0.0,1.0
2018-04-11,69.04,69.51,68.93,68.93,73479,66.513239756873,66.9660384632133,66.4072655915593,66.4072655915593,76270.3813337523,0.0,1.0
2018-04-12,69.68,69.92,69.52,69.52,33355,67.129816718698,67.3610330793824,66.9756724782418,66.9756724782418,34622.1174674031,0.0,1.0
2018-04-13,69.08,69.95,68.76,69.95,72472,66.5517758169871,67.3899351244679,66.2434873360746,67.3899351244679,75225.1265806515,0.0,1.0
2018-04-16,69.45,69.64,69.07,69.39,36361,66.9082343730421,67.091280658584,66.5421418019586,66.8504302828711,37742.311894236,0.0,1.0
2018-04-17,70.73,70.86,69.99,69.99,61237,68.1413882966922,68.2666304920629,67.428471184582,67.428471184582,63563.322061201,0.0,1.0
2018-04-18,71.06,71.18,70.63,71.0,46400,68.4593107926332,68.5749189729754,68.045048146407,68.4015067024621,48162.6817714736,0.0,1.0
2018-04-19,70.45,71.06,70.29,70.89,44755,67.8716358758937,68.4593107926332,67.7174916354375,68.2955325371484,46455.1901440151,0.0,1.0
2018-04-20,70.17,70.66,70.0,70.57,40234,67.6018834550953,68.0739501914926,67.4381051996105,67.9872440562359,41762.4426377903,0.0,1.0
2018-04-23,69.96,70.49,69.74,70.26,37646,67.3995691394964,67.9101719360078,67.1876208088691,67.6885895903519,39076.1275424331,0.0,1.0
2018-04-24,68.94,70.46,68.52,70.38,38166,66.4168996065878,67.8812698909222,66.0122709753902,67.8041977706941,39615.8817346996,0.0,1.0
2018-04-25,68.39,68.9,68.04,68.9,42783,65.8870287800195,66.3783635464738,65.5498382540214,66.3783635464738,44408.2761687275,0.0,1.0
2018-04-26,69.37,69.62,69.05,69.2,38598,66.831162252814,67.0720126285269,66.5228737719015,66.6673839973293,40064.2929098133,0.0,1.0
2018-04-27,68.84,69.51,68.7,69.51,27623,66.3205594563027,66.9660384632133,66.1856832459035,66.9660384632133,28672.365486496,0.0,1.0
2018-04-30,68.58,69.33,68.53,68.95,32242,66.0700750655613,66.7926261927,66.0219049904187,66.4265336216164,33466.8358981864,0.0,1.0
2018-05-01,68.73,68.74,68.17,68.63,81684,66.214585290989,66.2242193060175,65.6750804493921,66.1182451407038,84787.0796944192,0.0,1.0
2018-05-02,68.12,69.0,68.08,68.64,265787,65.6269103742496,66.4747036967589,65.5883743141355,66.1278791557324,275883.937499885,0.0,1.0
2018-05-03,68.04,68.15,67.2,67.93,46894,65.5498382540214,65.6558124193351,64.7405809916261,65.4438640887078,48675.4482541268,0.0,1.0
2018-05-04,68.79,69.04,67.62,67.74,98095,66.2723893811601,66.513239756873,65.1452096228238,65.2608178031659,101821.514404584,0.0,1.0
2018-05-07,69.33,69.61,69.02,69.02,47369,66.7926261927,67.0623786134984,66.493971726816,66.493971726816,49168.4929489856,0.0,1.0
2018-05-08,69.55,69.63,69.15,69.18,74457,67.0045745233273,67.0816466435554,66.6192139221867,66.6481159672722,77285.5344107459,0.0,1.0
2018-05-09,70.33,70.43,69.64,69.78,45706,67.7560276955515,67.8523678458367,67.091280658584,67.2261568689832,47442.3175225641,0.0,1.0
2018-05-10,71.02,71.22,70.61,70.65,44951,68.4207747325191,68.6134550330894,68.02578011635,68.064316176464,46658.6359549463,0.0,1.0
2018-05-11,71.2,71.24,70.96,71.08,139978,68.5941870030324,68.6327230631465,68.362970642348,68.4785788226902,145295.600625158,0.0,1.0
2018-05-14,71.11,71.68,71.06,71.49,59501,68.5074808677758,69.0566197244012,68.4593107926332,68.8735734388594,61761.3734500959,0.0,1.0
2018-05-15,70.87,70.97,70.53,70.78,42825,68.2762645070914,68.3726046573766,67.9487079961219,68.1895583718347,44451.8716996413,0.0,1.0
2018-05-16,71.28,71.39,70.77,70.83,37337,68.6712591232605,68.7772332885742,68.1799243568062,68.2377284469773,38755.388993567,0.0,1.0
2018-05-17,71.32,71.51,71.07,71.2,49003,68.7097951833746,68.8928414689164,68.4689448076617,68.5941870030324,50864.5666993,0.0,1.0
2018-05-18,71.4,71.55,71.26,71.3,40100,68.7868673036027,68.9313775290305,68.6519910932035,68.6905271533176,41623.3521343985,0.0,1.0
2018-05-21,71.62,71.9,71.53,71.89,43104,68.9988156342301,69.2685680550285,68.9121094989734,69.25893404,44741.4705835689,0.0,1.0
2018-05-22,71.2,71.87,71.15,71.87,51595,68.5941870030324,69.239666009943,68.5460169278898,69.239666009943,53555.0337499823,0.0,1.0
2018-05-23,70.98,71.02,70.57,70.82,33500,68.3822386724051,68.4207747325191,67.9872440562359,68.2280944319488,34772.6258479389,0.0,1.0
2018-05-24,70.86,71.07,70.27,70.85,30940,68.2666304920629,68.4689448076617,67.6982236053804,68.2569964770343,32115.3744398576,0.0,1.0
2018-05-25,70.57,70.8,70.46,70.8,24113,67.9872440562359,68.2088264018918,67.8812698909222,68.2088264018918,25029.024688697,0.0,1.0
2018-05-29,69.91,70.43,69.55,70.13,37471,67.3513990643539,67.8523678458367,67.0045745233273,67.5633473949812,38894.4794969588,0.0,1.0
2018-05-30,70.9903,71.1,70.35,70.35,54909,68.3921617078844,68.4978468527472,67.7752957256086,67.7752957256086,56994.9287368501,0.0,1.0
2018-05-31,70.67,71.08,70.55,70.97,45740,68.0835842065211,68.4785788226902,67.9679760261789,68.3726046573766,47477.6091428276,0.0,1.0
2018-06-01,71.19,71.27,70.73,70.89,31309,68.5845529880039,68.661625108232,68.1413882966922,68.2955325371484,32498.3923186006,0.0,1.0
2018-06-04,71.78,71.8,71.16,71.25,27598,69.1529598746863,69.1722279047434,68.5556509429183,68.642357078175,28646.415765714,0.0,1.0
2018-06-05,72.32,72.32,71.91,71.91,123030,69.6731966862262,69.6731966862262,69.278202070057,69.278202070057,127703.765912595,0.0,1.0
2018-06-06,72.95,72.95,72.32,72.42,32976,70.2801396330227,70.2801396330227,69.6731966862262,69.7695368365113,34228.7197003473,0.0,1.0
2018-06-07,72.48,73.16,72.17,73.1,74837,69.8273409266824,70.4824539486215,69.5286864607984,70.4246498584504,77679.970166633,0.0,1.0
2018-06-08,73.06,73.14,72.3,72.32,440441,70.3861137983364,70.4631859185645,69.6539286561691,69.6731966862262,457172.838838569,0.0,1.0
2018-06-11,73.33,73.45,73.2,73.2,31030,70.6462322041063,70.7618403844485,70.5209900087356,70.5209900087356,32208.793434673,0.0,1.0
2018-06-12,73.85,74.1,73.39,73.39,59057,71.1472009855891,71.388051361302,70.7040362942774,70.7040362942774,61300.5064090068,0.0,1.0
2018-06-13,73.78,74.23,73.66,73.98,45212,71.0797628803895,71.5132935566727,70.9641547000473,71.2724431809598,46929.5510399109,0.0,1.0
2018-06-14,74.37,74.41,73.85,74.08,28396,71.6481697670719,71.686705827186,71.1472009855891,71.368783331245,29474.7308530768,0.0,1.0
2018-06-15,74.39,74.46,73.82,74.16,40178,71.667437797129,71.7348759023286,71.1182989405035,71.4458554514731,41704.3152632385,0.0,1.0
2018-06-18,74.52,74.53,73.73,73.9,47670,71.7926799924997,71.8023140075282,71.0315928052469,71.1953710607317,49480.9275872014,0.0,1.0
2018-06-19,73.88,73.93,73.04,73.68,52412,71.1761030306746,71.2242731058172,70.3668457682793,70.9834227301043,54403.0706251396,0.0,1.0
2018-06-20,74.17,74.52,74.13,74.13,42484,71.4554894665016,71.7926799924997,71.4169534063875,71.4169534063875,44097.9175081742,0.0,1.0
2018-06-21,73.2,74.08,73.08,73.92,180773,70.698833926162,71.5487652629792,70.5829341984142,71.3942322926488,187168.343028403,0.1846,1.0
2018-06-22,72.9,73.59,72.81,73.59,63019,70.4090846067925,71.0755080413424,70.3221598109816,71.0755080413424,65248.4707854986,0.0,1.0
2018-06-25,71.55,72.47,71.09,72.47,44057,69.1052126696296,69.9937772490295,68.6609303799297,69.9937772490295,45615.637782204,0.0,1.0
2018-06-26,71.66,71.95,71.41,71.73,108191,69.2114540867318,69.4915450954557,68.9699963205905,69.2790622612514,112018.554765291,0.0,1.0
2018-06-27,70.55,72.16,70.55,71.9,66518,68.1393816050646,69.6943696190143,68.1393816050646,69.4432535422274,68871.2575526396,0.0,1.0
2018-06-28,71.4,71.54,70.37,70.44,40646,68.9603380099449,69.095554358984,67.9655320134429,68.0331401879624,42083.9642575632,0.0,1.0
2018-06-29,71.43,72.02,71.43,71.77,59445,68.9893129418818,69.5591532699752,68.9893129418818,69.3176955038339,61548.0306866813,0.0,1.0
2018-07-02,71.81,71.83,70.9,70.9,86533,69.3563287464166,69.3756453677079,68.4774224776624,68.4774224776624,89594.3433326703,0.0,1.0
2018-07-03,71.6,72.21,71.6,72.06,16054,69.1535042228579,69.7426611722426,69.1535042228579,69.5977865125578,16621.9544897633,0.0,1.0
2018-07-05,72.67,72.67,71.87,72.1,48251,70.1869434619425,70.1869434619425,69.4142786102905,69.6364197551404,49958.0120895459,0.0,1.0
2018-07-06,73.48,73.53,72.52,72.66,45960,70.9692666242402,71.0175581774684,70.0420688022577,70.1772851512968,47585.9616512721,0.0,1.0
2018-07-09,73.76,73.92,73.44,73.89,34425,71.2396993223184,71.3942322926488,70.9306333816576,71.3652573607119,35642.8792394483,0.0,1.0
2018-07-10,73.72,73.95,73.52,73.88,55542,71.2010660797358,71.4232072245858,71.0078998668228,71.3555990500662,57506.9513062436,0.0,1.0
2018-07-11,73.24,73.61,73.12,73.12,51315,70.7374671687446,71.0948246626337,70.6215674409968,70.6215674409968,53130.4095329641,0.0,1.0
2018-07-12,74.11,74.16,73.51,73.59,153499,71.5777401949162,71.6260317481444,70.9982415561771,71.0755080413424,158929.450119857,0.0,1.0
2018-07-13,73.97,74.19,73.83,74.19,105696,71.4425238458771,71.6550066800814,71.307307496838,71.6550066800814,109435.287264858,0.0,1.0
2018-07-16,73.65,74.0,73.53,74.0,47498,71.1334579052163,71.471498777814,71.0175581774684,71.471498777814,49178.3726395153,0.0,1.0
2018-07-17,74.3,74.34,73.39,73.39,32764,71.7612480971835,71.7998813397661,70.8823418284293,70.8823418284293,33923.1167872559,0.0,1.0
2018-07-18,74.16,74.3,73.92,74.28,55439,71.6260317481444,71.7612480971835,71.3942322926488,71.7419314758922,57400.3073974081,0.0,1.0
2018-07-19,73.84,74.11,73.74,73.93,41035,71.3169658074836,71.5777401949162,71.2203827010271,71.4038906032945,42486.7262045246,0.0,1.0
2018-07-20,73.51,73.84,73.49,73.8,63785,70.9982415561771,71.3169658074836,70.9789249348858,71.278332564901,66041.5701463532,0.0,1.0
2018-07-23,73.71,73.78,73.11,73.36,46580,71.1914077690901,71.2590159436097,70.6119091303511,70.8533668964924,48227.8958597967,0.0,1.0
2018-07-24,73.31,74.29,73.0,74.21,39807,70.8050753432641,71.7515897865379,70.505667713249,71.6743233013727,41215.2823205437,0.0,1.0
2018-07-25,74.0,74.09,73.05,73.05,52391,71.471498777814,71.5584235736249,70.5539592664772,70.5539592664772,54244.4759980809,0.0,1.0
2018-07-26,73.81,74.1,73.69,73.76,53207,71.2879908755467,71.5680818842705,71.1720911477989,71.2396993223184,55089.3442467196,0.0,1.0
2018-07-27,71.85,73.52,71.54,73.52,35028,69.3949619889992,71.0078998668228,69.095554358984,71.0078998668228,36267.2120261262,0.0,1.0
2018-07-30,70.34,71.84,70.13,71.84,57119,67.9365570815059,69.3853036783535,67.7337325579473,69.3853036783535,59139.7420269585,0.0,1.0
2018-07-31,70.71,71.05,70.3,70.62,54716,68.293914575395,68.6222971373471,67.8979238389233,68.2069897795841,56651.729280048,0.0,1.0
2018-08-01,71.08,71.26,70.91,70.91,41137,68.6512720692841,68.8251216609058,68.487080788308,68.487080788308,42592.3347356044,0.0,1.0
2018-08-02,72.09,72.12,70.57,70.57,33429,69.6267614444948,69.6557363764317,68.1586982263559,68.1586982263559,34611.6429947862,0.0,1.0
2018-08-03,72.17,72.31,71.97,72.18,43267,69.70402792966,69.8392442786991,69.510861716747,69.7136862403056,44797.689355213,0.0,1.0
2018-08-06,72.68,72.75,72.18,72.21,46084,70.1966017725882,70.2642099471077,69.7136862403056,69.7426611722426,47714.348492977,0.0,1.0
2018-08-07,72.61,72.94,72.61,72.73,41623,70.1289935980686,70.4477178493751,70.1289935980686,70.2448933258164,43095.5283248673,0.0,1.0
2018-08-08,72.61,72.78,72.44,72.73,36629,70.1289935980686,70.2931848790447,69.9648023170925,70.2448933258164,37924.8518129775,0.0,1.0
2018-08-09,73.11,73.37,72.8,72.8,56099,70.6119091303511,70.8630252071381,70.312501500336,70.312501500336,58083.65671616,0.0,1.0
2018-08-10,72.85,73.14,72.57,72.57,38119,70.3607930535642,70.6408840622881,70.090360355486,70.090360355486,39467.5646689478,0.0,1.0
2018-08-13,72.57,73.27,72.55,72.83,43809,70.090360355486,70.7664421006815,70.0710437341947,70.3414764322729,45358.8640987942,0.0,1.0
2018-08-14,73.1,73.179,72.69,72.89,29797,70.6022508197055,70.6785514738061,70.2062600832338,70.3994262961468,30851.1509861391,0.0,1.0
2018-08-15,72.16,72.66,71.81,72.58,53347,69.6943696190143,70.1772851512968,69.3563287464166,70.1000186661316,55234.2971325155,0.0,1.0
2018-08-16,72.77,72.96,72.49,72.57,42258,70.283526568399,70.4670344706664,70.0130938703208,70.090360355486,43752.9931997271,0.0,1.0
2018-08-17,72.97,73.09,72.36,72.56,39047,70.476692781312,70.5925925090598,69.8875358319273,70.0807020448404,40428.3952262233,0.0,1.0
2018-08-20,73.32,73.44,73.02,73.13,32752,70.8147336539098,70.9306333816576,70.5249843345403,70.6312257516424,33910.6922541876,0.0,1.0
2018-08-21,73.62,73.93,73.45,73.45,31566,71.1044829732793,71.4038906032945,70.9402916923032,70.9402916923032,32682.7342359455,0.0,1.0
2018-08-22,73.95,74.02,73.59,73.59,32548,71.4232072245858,71.4908153991053,71.0755080413424,71.0755080413424,33699.4751920279,0.0,1.0
2018-08-23,73.93,74.35,73.85,73.91,49657,71.4038906032945,71.8095396504118,71.3266241181293,71.3845739820032,51413.7532140387,0.0,1.0
2018-08-24,74.83,74.86,74.19,74.19,86562,72.273138561403,72.30211349334,71.6550066800814,71.6550066800814,89624.3692875852,0.0,1.0
2018-08-27,75.38,75.51,75.12,75.22,38807,72.8043456469138,72.9299036853073,72.5532295701269,72.6498126765834,40179.9045648589,0.0,1.0
2018-08-28,75.47,75.64,75.27,75.53,49758,72.8912704427246,73.0554617237007,72.6981042298116,72.9492203065986,51518.3263673629,0.0,1.0
2018-08-29,75.93,75.97,75.47,75.57,81793,73.3355527324246,73.3741859750072,72.8912704427246,72.9878535491812,84686.6527707245,0.0,1.0
2018-08-30,75.6,75.95,75.47,75.78,75428,73.0168284811181,73.3548693537159,72.8912704427246,73.1906780727398,78096.473355791,0.0,1.0
2018-08-31,75.68,75.68,75.28,75.28,38094,73.0940949662833,73.0940949662833,72.7077625404573,72.7077625404573,39441.6802250557,0.0,1.0
2018-09-04,75.76,75.8,75.18,75.33,73582,73.1713614514485,73.2099946940311,72.6111794340008,72.7560540936855,76185.1660187969,0.0,1.0
2018-09-05,74.6,75.64,74.21,75.6,58804,72.050997416553,73.0554617237007,71.6743233013727,73.0168284811181,60884.3535452874,0.0,1.0
2018-09-06,74.1,74.65,73.79,74.56,49934,71.5680818842705,72.0992889697813,71.2686742542554,72.0123641739705,51700.5528523634,0.0,1.0
2018-09-07,74.08,74.59,73.64,73.64,56478,71.5487652629792,72.0413391059074,71.1237995945706,71.1237995945706,58476.0648855646,0.0,1.0
2018-09-10,74.69,74.81,74.25,74.39,24244,72.1379222123639,72.2538219401117,71.7129565439553,71.8481728929944,25101.6983088216,0.0,1.0
2018-09-11,75.23,75.27,74.5,74.51,32437,72.659470987229,72.6981042298116,71.9544143100966,71.9640726207422,33584.548261147,0.0,1.0
2018-09-12,75.42,75.45,74.63,75.2,59894,72.8429788894964,72.8719538214334,72.07997234849,72.6304960552921,62012.9152989837,0.0,1.0
2018-09-13,75.78,75.99,75.58,75.58,90118,73.1906780727398,73.3935025962985,72.9975118598268,72.9975118598268,93306.1725868003,0.0,1.0
2018-09-14,75.67,75.97,75.46,75.75,106755,73.1801505141361,73.4702792990474,72.9770603646981,73.2575181901124,110387.185503801,0.0991,1.0
2018-09-17,74.47,75.52,74.44,75.51,114866,72.0196353744907,73.0350861216804,71.9906224959996,73.0254151621834,118774.150626009,0.0,1.0
2018-09-18,74.85,75.12,74.53,74.53,107296,72.3871318353784,72.6482477417986,72.077661131473,72.077661131473,110946.592251565,0.0,1.0
2018-09-19,74.3,75.02,74.11,74.91,143288,71.855229063041,72.5515381468282,71.6714808325971,72.4451575923607,148163.168343109,0.0,1.0
2018-09-20,74.99,75.11,74.53,74.63,36298,72.522525268337,72.6385767823016,72.077661131473,72.1743707264434,37532.9873019246,0.0,1.0
2018-09-21,74.59,75.31,74.59,75.12,56143,72.1356868884553,72.8319959722425,72.1356868884553,72.6482477417986,58053.1849163026,0.0,1.0
2018-09-24,74.16,74.46,73.99,74.25,52145,71.7198356300823,72.0099644149937,71.5554293186326,71.8068742655557,53919.1587100903,0.0,1.0
2018-09-25,74.63,74.74,74.46,74.46,32563,72.1743707264434,72.2807512809109,72.0099644149937,72.0099644149937,33670.9092928693,0.0,1.0
2018-09-26,74.43,75.03,74.34,74.85,42220,71.9809515365026,72.5612091063252,71.8939129010292,72.3871318353784,43656.4748439929,0.0,1.0
2018-09-27,74.44,74.72,74.4,74.49,42856,71.9906224959996,72.2614093619168,71.9519386580114,72.0389772934848,44314.1138302738,0.0,1.0
2018-09-28,74.28,74.54,74.2,74.23,52338,71.8358871440469,72.0873320909701,71.7585194680705,71.7875323465617,54118.7252578139,0.0,1.0
2018-10-01,74.02,74.77,73.87,74.7,40874,71.5844421971237,72.3097641594021,71.4393778046681,72.2420674429228,42264.6791277444,0.0,1.0
2018-10-02,73.51,73.92,73.37,73.92,44477,71.0912232627744,71.4877326021533,70.9558298298158,71.4877326021533,45990.2660264395,0.0,1.0
2018-10-03,73.76,74.1,73.66,73.85,132940,71.3329972502006,71.6618098731001,71.2362876552301,71.420035885674,137463.092509721,0.0,1.0
2018-10-04,72.78,73.57,72.37,73.57,85318,70.3852432194902,71.1492490197567,69.9887338801114,71.1492490197567,88220.8223765938,0.0,1.0
2018-10-05,72.28,73.08,71.58,72.79,50616,69.901695244638,70.6753720044015,69.2247280798449,70.3949141789872,52338.1366817515,0.0,1.0
2018-10-08,71.48,72.05,70.75,71.9,88824,69.1280184848744,69.679263176206,68.4220384415902,69.5341987837503,91846.1089896455,0.0,1.0
2018-10-09,71.22,71.78,71.04,71.25,154844,68.8765735379512,69.4181472697857,68.7024962670044,68.9055864164424,160112.344641005,0.0,1.0
2018-10-10,68.53,71.09,68.49,71.09,213500,66.2750854332463,68.7508510644897,66.2364015952581,68.7508510644897,220764.030771968,0.0,1.0
2018-10-11,67.58,68.87,67.11,68.29,104117,65.356344281027,66.6038980561458,64.9018091846659,66.0429824053172,107659.431343724,0.0,1.0
2018-10-12,68.87,69.12,67.92,68.87,63714,66.6038980561458,66.8456720435719,65.6851569039266,66.6038980561458,65881.77731431,0.0,1.0
2018-10-15,68.67,69.17,68.45,68.76,53401,66.4104788662049,66.8940268410571,66.1977177572699,66.4975175016783,55217.8923056388,0.0,1.0
2018-10-16,70.68,70.78,69.31,69.32,43524,68.3543417251109,68.4510513200813,67.0294202740157,67.0390912335128,45004.8415705814,0.0,1.0
2018-10-17,70.47,70.74,69.97,70.74,80250,68.1512515756729,68.4123674820931,67.6677036008207,68.4123674820931,82980.3909576133,0.0,1.0
2018-10-18,69.31,70.37,68.9,70.29,49167,67.0294202740157,68.0545419807025,66.6329109346369,67.9771743047261,50839.8365384795,0.0,1.0
2018-10-19,69.39,70.42,69.19,69.96,48456,67.1067879499921,68.1028967781877,66.9133687600512,67.6580326413236,50104.6457849484,0.0,1.0
2018-10-22,69.26,69.63,68.94,69.61,33021,66.9810654765305,67.3388909779212,66.6715947726251,67.3195490589271,34144.4920848766,0.0,1.0
2018-10-23,69.17,69.44,67.57,68.21,308559,66.8940268410571,67.1551427474773,65.34667332153,65.9656147293408,319057.276679006,0.0,1.0
2018-10-24,66.5,69.15,66.37,69.15,113010,64.3118806553462,66.874684922063,64.1861581818847,66.874684922063,116855.00289246,0.0,1.0
2018-10-25,67.81,68.23,66.91,66.91,80610,65.5787763494591,65.9849566483349,64.7083899947251,64.7083899947251,83352.6394404138,0.0,1.0
2018-10-26,66.43,67.36,65.64,66.69,54583,64.2441839388669,65.1435831720921,63.4801781386004,64.4956288857901,56440.1081575004,0.0,1.0
2018-10-29,65.72,67.7,64.91,67.21,108087,63.5575458145767,65.4723957949916,62.7741980953161,64.9985187796364,111764.504890163,0.0,1.0
2018-10-30,66.87,66.95,65.73,65.73,149711,64.6697061567369,64.7470738327132,63.5672167740738,63.5672167740738,154804.701690408,0.0,1.0
2018-10-31,67.98,68.46,67.37,67.37,78124,65.7431826609088,66.2073887167669,65.1532541315891,65.1532541315891,80782.0568619637,0.0,1.0
2018-11-01,68.69,68.71,67.64,68.03,68487,66.429820785199,66.4491627041931,65.4143700380093,65.791537458394,70817.1717821067,0.0,1.0
2018-11-02,67.79,69.0,67.38,68.74,227654,65.559434430465,66.7296205296074,65.1629250910861,66.4781755826842,235399.600287408,0.0,1.0
2018-11-05,68.16,68.23,67.45,67.88,458711,65.9172599318556,65.9849566483349,65.2306218075655,65.6464730659384,474317.982760845,0.0,1.0
2018-11-06,68.76,68.8,68.16,68.16,614154,66.4975175016783,66.5362013396665,65.9172599318556,65.9172599318556,635049.707516287,0.0,1.0
2018-11-07,69.93,69.93,69.14,69.15,105821,67.6290197628325,67.6290197628325,66.865013962566,66.874684922063,109421.407495646,0.0,1.0
2018-11-08,69.59,69.97,69.28,69.66,72318,67.300207139933,67.6677036008207,67.0004073955246,67.3679038564123,74778.5160532421,0.0,1.0
2018-11-09,68.8,69.22,68.22,69.22,31848,66.5362013396665,66.9423816385423,65.9752856888379,66.9423816385423,32931.582445085,0.0,1.0
2018-11-12,67.44,68.58,67.29,68.51,41175,65.2209508480684,66.3234402307315,65.0758864556127,66.2557435142522,42575.9202203082,0.0,1.0
2018-11-13,67.29,68.15,67.19,67.59,82833,65.0758864556127,65.9075889723586,64.9791768606423,65.3660152405241,85651.273821707,0.0,1.0
2018-11-14,66.86,67.93,66.54,67.82,48742,64.6600351972398,65.6948278634236,64.3505644933344,65.5884473089561,50400.3765240622,0.0,1.0
2018-11-15,67.65,67.74,66.03,66.55,76507,65.4240409975064,65.5110796329797,63.8573455589851,64.3602354528314,79110.0407600513,0.0,1.0
2018-11-16,67.39,67.77,67.05,67.18,64370,65.1725960505832,65.5400925114709,64.8437834276837,64.9695059011453,66560.0967718576,0.0,1.0
2018-11-19,65.07,67.23,64.95,67.23,74144,62.9289334472688,65.0178606986305,62.8128819333043,65.0178606986305,76666.6430798915,0.0,1.0
2018-11-20,64.13,64.95,63.59,63.78,147770,62.0198632545467,62.8128819333043,61.4976314417063,61.6813796721501,152797.661953975,0.0,1.0
2018-11-21,64.81,65.19,64.58,64.64,40827,62.6774885003457,63.0449849612334,62.4550564319137,62.5130821888959,42216.0800202677,0.0,1.0
2018-11-23,64.67,65.09,64.25,64.33,55094,62.5420950673871,62.9482753662629,62.1359147685112,62.2132824444876,56968.4941983645,0.0,1.0
2018-11-26,66.0,66.05,65.34,65.39,42531,63.828332680494,63.8766874779792,63.1900493536891,63.2384041511743,43978.0561721901,0.0,1.0
2018-11-27,65.98,66.02,65.46,65.69,79556,63.8089907614999,63.8476745994881,63.3061008676536,63.5285329360856,82262.778604659,0.0,1.0
2018-11-28,67.65,67.65,66.09,66.3,34162,65.4240409975064,65.4240409975064,63.9153713159674,64.1184614654053,35324.3129706416,0.0,1.0
2018-11-29,67.53,67.98,67.04,67.38,63269,65.3079894835418,65.7431826609088,64.8341124681866,65.1629250910861,65421.636828626,0.0,1.0
2018-11-30,68.08,68.09,67.33,67.56,74107,65.8398922558793,65.8495632153763,65.1145702936009,65.3370023620329,76628.384208048,0.0,1.0
2018-12-03,68.88,69.2,68.44,69.2,53393,66.6135690156428,66.9230397195483,66.1880467977729,66.9230397195483,55209.6201171321,0.0,1.0
2018-12-04,66.47,68.84,66.34,68.62,49207,64.2828677768551,66.5748851776547,64.1571453033935,66.3621240687197,50881.1974810128,0.0,1.0
2018-12-06,66.67,66.67,64.8101,65.47,102734,64.476286966796,64.476286966796,62.6775852099407,63.3157718271506,106229.376755632,0.0,1.0
2018-12-07,64.86,66.75,64.45,66.46,91421,62.7258432978309,64.5536546427723,62.3293339584521,64.273196817358,94531.4681836258,0.0,1.0
2018-12-10,65.12,65.31,63.87,64.78,82504,62.9772882447541,63.1610364751979,61.7684183076235,62.6484756218546,85311.0800693698,0.0,1.0
2018-12-11,65.08,66.13,64.65,65.93,93071,62.9386044067659,63.9540551539556,62.522753148393,63.7606359640147,96237.6070631281,0.0,1.0
2018-12-12,65.69,66.5,65.69,65.84,47832,63.5285329360856,64.3118806553462,63.5285329360856,63.6735973285413,49459.4150814276,0.0,1.0
2018-12-13,65.26,66.16,65.07,65.92,66420,63.1126816777127,63.9830680324467,62.9289334472688,63.7509650045176,68679.8450766938,0.0,1.0
2018-12-14,64.32,65.31,64.18,64.67,141261,62.2036114849905,63.1610364751979,62.0682180520319,62.5420950673871,146067.202580229,0.0,1.0
2018-12-17,62.59,64.15,62.23,64.08,339916,60.5305354920018,62.0392051735408,60.1823809501082,61.9715084570614,351481.153554494,0.0,1.0
2018-12-18,62.55,63.13,62.13,62.78,134309,60.6425252029776,61.2048379866343,60.2353331872262,60.8655113068415,138533.610232766,0.1558,1.0
2018-12-19,61.91,63.73,61.44,62.72,149864,60.0220421313564,61.7865408662792,59.5663748756346,60.807341018877,154577.883566427,0.0,1.0
2018-12-20,60.66,61.94,59.86,61.7,346565,58.8101611320963,60.0511272753386,58.0345572925698,59.8184461234807,357465.997292204,0.0,1.0
2018-12-21,59.01,61.29,58.85,60.78,164903,57.2104782130729,59.4209491557234,57.0553574451676,58.9265017080252,170089.926424989,0.0,1.0
2018-12-24,57.83,58.82,57.82,58.37,182385,56.0664625497713,57.0262723011853,56.0567675017772,56.5899951414517,188121.812404999,0.0,1.0
2018-12-26,60.88,60.9,57.99,58.26,188517,59.023452187966,59.0428422839542,56.2215833176766,56.4833496135168,194446.690841644,0.0,1.0
2018-12-27,61.53,61.54,59.2,60.12,112954,59.6536303075813,59.6633253555754,57.3946841249604,58.2866285404159,116506.901326284,0.0,1.0
2018-12-28,61.42,62.18,60.91,61.75,196545,59.5469847796464,60.2838084271966,59.0525373319483,59.8669213634511,202727.206837956,0.0,1.0
2018-12-31,62.06,62.06,61.27,61.84,251293,60.1674678512676,60.1674678512676,59.4015590597352,59.9541767953978,259197.272827752,0.0,1.0
2019-01-02,61.95,62.1977,60.98,60.98,169604,60.0608223233327,60.3009686621461,59.1204026679069,59.1204026679069,174938.793602202,0.0,1.0
2019-01-03,60.37,61.49,60.33,61.47,109578,58.5290047402679,59.614850115605,58.4902245482916,59.5954600196168,113024.711241138,0.0,1.0
2019-01-04,62.83,63.16,61.34,61.34,130037,60.9139865468119,61.2339231306165,59.4694243956938,59.4694243956938,134127.236997061,0.0,1.0
2019-01-07,64.02,64.42,62.98,62.98,130388,62.0676972581075,62.4554991778708,61.0594122667231,61.0594122667231,134489.277494657,0.0,1.0
2019-01-08,65.06,65.1,64.25,64.75,72932,63.075982249492,63.1147624414683,62.2906833619714,62.7754357616754,75226.0329649994,0.0,1.0
2019-01-09,65.62,65.89,65.16,65.39,82824,63.6189049371605,63.8806712330007,63.1729327294328,63.3959188332966,85429.1799798869,0.0,1.0
2019-01-10,65.98,66.04,64.99,65.29,100620,63.9679266649474,64.0260969529119,63.0081169135334,63.2989683533558,103784.942644357,0.0,1.0
2019-01-11,66.09,66.18,65.68,65.83,143930,64.0745721928823,64.1618276248291,63.677075225125,63.8225009450362,148457.233102786,0.0,1.0
2019-01-14,65.7,65.91,65.49,65.59,84610,63.6964653211132,63.9000613289889,63.4928693132374,63.5898197931783,87271.3575545521,0.0,1.0
2019-01-15,66.57,66.62,65.82,65.82,85441,64.5399344965982,64.5884097365686,63.8128058970421,63.8128058970421,88128.4961685202,0.0,1.0
2019-01-16,66.71,67.0,66.51,66.75,60942,64.6756651685154,64.9568215603437,64.4817642086337,64.7144453604917,62858.8945998052,0.0,1.0
2019-01-17,67.36,67.53,66.56,66.56,87522,65.3058432881306,65.47065910403,64.5302394486041,64.5302394486041,90274.9527938721,0.0,1.0
2019-01-18,68.33,68.42,67.57,67.81,65979,66.2462629435565,66.3335183755032,65.5094392960063,65.7421204478643,68054.3304584777,0.0,1.0
2019-01-22,67.53,68.0,67.0252,67.98,83592,65.47065910403,65.9263263597518,64.9812530812888,65.9069362637637,86221.3369660812,0.0,1.0
2019-01-23,67.65,68.14,67.05,67.84,77680,65.586999679959,66.062057031669,65.0052968003141,65.7712055918465,80123.3784994399,0.0,1.0
2019-01-24,67.98,68.04,67.6,67.65,34686,65.9069362637637,65.9651065517282,65.5385244399886,65.586999679959,35777.027634289,0.0,1.0
2019-01-25,68.97,69.04,68.48,68.55,73193,66.8667460151777,66.9346113511363,66.3916886634677,66.4595539994263,75495.2425657764,0.0,1.0
2019-01-28,68.64,68.64,67.93,68.33,76344,66.546809431373,66.546809431373,65.8584610237933,66.2462629435565,78745.3554088729,0.0,1.0
2019-01-29,67.88,68.52,67.78,68.52,152140,65.8099857838228,66.430468855444,65.713035303882,66.430468855444,156925.473801555,0.0,1.0
2019-01-30,69.08,69.31,68.13,68.37,113931,66.9733915431126,67.1963776469765,66.0523619836749,66.2850431355328,117514.632283982,0.0,1.0
2019-01-31,69.48,69.65,68.78,68.78,86050,67.3611934628758,67.5260092787752,66.6825401032902,66.6825401032902,88756.6519036665,0.0,1.0
2019-02-01,69.78,69.88,69.35,69.51,252261,67.6520449026983,67.7489953826391,67.2351578389528,67.3902786068581,260195.720695767,0.0,1.0
2019-02-04,70.25,70.33,69.68,69.77,53363,68.1077121584201,68.1852725423727,67.5550944227575,67.6423498547042,55041.5016331825,0.0,1.0
2019-02-05,70.6,70.7,70.31,70.42,142880,68.4470388382129,68.5439893181537,68.1658824463846,68.2725279743195,147374.205973223,0.0,1.0
2019-02-06,70.59,70.73,70.07,70.65,112075,68.4373437902188,68.573074462136,67.9332012945266,68.4955140781833,115600.252900679,0.0,1.0
2019-02-07,69.68,70.05,69.18,69.92,149997,67.5550944227575,67.9138111985385,67.0703420230534,67.7877755746154,154715.067002838,0.0,1.0
2019-02-08,70.33,70.33,69.25,69.25,63710,68.1852725423727,68.1852725423727,67.138207359012,67.138207359012,65713.9604042137,0.0,1.0
2019-02-11,70.49,70.73,70.25,70.52,93042,68.340393310278,68.573074462136,68.1077121584201,68.3694784542603,95968.5811321433,0.0,1.0
2019-02-12,71.33,71.39,70.87,70.9,53756,69.1547773417808,69.2129476297453,68.7088051340531,68.7378902780354,55446.8632159616,0.0,1.0
2019-02-13,71.31,71.73,71.14,71.55,238344,69.1353872457927,69.5425792615441,68.9705714298933,69.3680683976506,245840.969684224,0.0,1.0
2019-02-14,71.63,71.92,70.92,71.02,88769,69.4456287816033,69.7267851734316,68.7572803740235,68.8542308539643,91561.1764420286,0.0,1.0
2019-02-15,72.31,72.31,71.98,72.0,43613,70.1048920452008,70.1048920452008,69.7849554613961,69.8043455573843,44984.8211443882,0.0,1.0
2019-02-19,72.39,72.5338,72.1,72.1,55133,70.1824524291534,70.3218672193083,69.9012960373251,69.9012960373251,56867.1759373021,0.0,1.0
2019-02-20,72.35,72.62,72.11,72.39,40775,70.1436722371771,70.4054385330173,69.9109910853192,70.1824524291534,42057.5535313422,0.0,1.0
2019-02-21,72.2,72.469,71.9569,72.23,52439,69.9982465172659,70.2590433083067,69.7625599005298,70.0273316612482,54088.4377591675,0.0,1.0
2019-02-22,72.26,72.2639,71.9207,71.95,42809,70.0564168052304,70.0601978739481,69.7274638267912,69.7558703174139,44155.5317994661,0.0,1.0
2019-02-25,72.35,72.83,72.34,72.69,81622,70.1436722371771,70.609034540893,70.133977189183,70.4733038689759,84189.3717801402,0.0,1.0
2019-02-26,72.28,72.54,72.19,72.28,37927,70.0758069012186,70.3278781490647,69.9885514692718,70.0758069012186,39119.9713742052,0.0,1.0
2019-02-27,72.78,72.78,72.06,72.19,55633,70.5605593009226,70.5605593009226,69.8625158453488,69.9885514692718,57382.9031418556,0.0,1.0
2019-02-28,72.77,73.03,72.4,72.56,35829,70.5508642529285,70.8029355007746,70.1921474771475,70.3472682450528,36955.9800238985,0.0,1.0
2019-03-01,73.23,73.27,72.72,73.2,58468,70.9968364606563,71.0356166526326,70.5023890129581,70.967751316674,60307.0763916742,0.0,1.0
2019-03-04,72.43,73.67,71.68,73.62,49606,70.2212326211298,71.4234185723958,69.4941040215737,71.3749433324254,51166.327418167,0.0,1.0
2019-03-05,72.44,72.55,71.97,72.4,141270,70.2309276691238,70.3375731970587,69.775260413402,70.1921474771475,145713.564374561,0.0,1.0
2019-03-06,71.8,72.44,71.71,72.41,43543,69.6104445975026,70.2309276691238,69.5231891655559,70.2018425251416,44912.6193357507,0.0,1.0
2019-03-07,71.36,71.76,71.05,71.58,91831,69.1838624857631,69.5716644055263,68.8833159979466,69.3971535416329,94719.4898427146,0.0,1.0
2019-03-08,71.19,71.19,70.34,70.57,64618,69.0190466698637,69.0190466698637,68.1949675903668,68.4179536942307,66650.5210076829,0.0,1.0
2019-03-11,72.48,72.48,71.33,71.43,43053,70.2697078611002,70.2697078611002,69.1547773417808,69.2517278217217,44407.2066752882,0.0,1.0
2019-03-12,72.71,72.87,72.42,72.62,96331,70.492693964964,70.6478147328693,70.2115375731357,70.4054385330173,99361.0346836966,0.0,1.0
2019-03-13,73.2,73.55,72.94,72.94,39525,70.967751316674,71.3070779964669,70.7156800688279,70.7156800688279,40768.2355199584,0.0,1.0
2019-03-14,73.38,73.58,73.27,73.34,42354,71.1422621805675,71.3361631404491,71.0356166526326,71.1034819885912,43686.2200433223,0.0,1.0
2019-03-15,73.87,74.14,73.52,73.55,75136,71.6173195322775,71.8790858281177,71.2779928524846,71.3070779964669,77499.3584826714,0.0,1.0
2019-03-18,74.15,74.4,73.62,74.24,98978,71.8887808761117,72.1311570759638,71.3749433324254,71.9760363080585,102091.294504603,0.0,1.0
2019-03-19,74.36,74.65,74.17,74.42,75098,72.0923768839874,72.3735332758158,71.9081709720999,72.1505471719519,77460.1632151254,0.0,1.0
2019-03-20,74.43,74.88,73.87,74.35,30853,72.160242219946,72.5965193796796,71.6173195322775,72.0826818359933,31823.4628841815,0.0,1.0
2019-03-21,75.56,75.68,74.12,74.12,54387,73.3038700813278,73.4202870269308,71.9068667340923,71.9068667340923,56060.9107737516,0.0496,1.0
2019-03-22,73.89,75.42,73.89,75.22,54865,71.68373425502,73.1680503114577,71.68373425502,72.9740220687861,56553.622549541,0.0,1.0
2019-03-25,74.03,74.26,73.5,73.77,48184,71.8195540248901,72.0426865039625,71.3053791818104,71.567317309417,49666.9962440004,0.0,1.0
2019-03-26,74.56,74.89,74.16,74.55,53749,72.3337288679698,72.653875468378,71.9456723826267,72.3240274558363,55403.2745541835,0.0,1.0
2019-03-27,73.99,74.67,73.4,74.66,89691,71.7807483763558,72.4404444014392,71.2083650604746,72.4307429893056,92451.4892935547,0.0,1.0
2019-03-28,74.31,74.47,73.8,74.08,151268,72.0911935646304,72.2464161587676,71.5964215458178,71.868061085558,155923.692259618,0.0,1.0
2019-03-29,74.89,74.92,74.29,74.75,86983,72.653875468378,72.6829797047787,72.0717907403632,72.5180556985079,89660.1430825976,0.0,1.0
2019-04-01,75.27,75.61,74.92,75.43,347241,73.022529129454,73.3523771419957,72.6829797047787,73.1777517235913,357928.304888821,0.0,1.0
2019-04-02,75.44,75.49,75.1,75.35,74625,73.1874531357249,73.2359601963927,72.8576051231831,73.1001404265226,76921.7913562287,0.0,1.0
2019-04-03,75.71,76.08,75.58,75.85,68438,73.4493912633315,73.808343512274,73.323272905595,73.5852110332016,70544.3692708554,0.0,1.0
2019-04-04,75.24,75.78,74.66,75.78,59240,72.9934248930533,73.5173011482666,72.4307429893056,73.5173011482666,61063.2753091188,0.0,1.0
2019-04-05,75.47,75.68,75.31,75.41,38871,73.2165573721256,73.4202870269308,73.0613347779883,73.1583488993241,40067.3628382977,0.0,1.0
2019-04-08,75.51,75.51,74.87,75.35,61442,73.2553630206599,73.2553630206599,72.6344726441108,73.1001404265226,63333.0479666253,0.0,1.0
2019-04-09,75.32,75.55,75.09,75.25,35467,73.0710361901219,73.2941686691942,72.8479037110496,73.0031263051868,36558.5952969027,0.0,1.0
2019-04-10,75.74,75.81,75.31,75.4,90507,73.4784954997322,73.5464053846673,73.0613347779883,73.1486474871905,93292.6039568268,0.0,1.0
2019-04-11,75.6,75.8,75.45,75.8,48091,73.3426757298621,73.5367039725337,73.1971545478584,73.5367039725337,49571.1339110539,0.0,1.0
2019-04-12,75.87,75.98,75.66,75.98,64322,73.6046138574688,73.7113293909382,73.4008842026636,73.7113293909382,66301.6879546445,0.0,1.0
2019-04-15,75.83,76.12,75.57,75.9,41062,73.5658082089345,73.8471491608083,73.3135714934614,73.6337180938695,42325.7969402943,0.0,1.0
2019-04-16,75.39,76.19,75.2,76.15,57449,73.1389460750569,73.9150590457433,72.9546192445189,73.876253397209,59217.1523165694,0.0,1.0
2019-04-17,74.57,75.68,74.42,75.68,52450,72.3434302801034,73.4202870269308,72.1979090980997,73.4202870269308,54064.294226254,0.0,1.0
2019-04-18,74.42,74.57,73.61,74.57,57514,72.1979090980997,72.3434302801034,71.4120947152798,72.3434302801034,59284.1528718545,0.0,1.0
2019-04-22,74.75,74.81,74.16,74.18,56670,72.5180556985079,72.5762641713093,71.9456723826267,71.9650752068938,58414.1764309211,0.0,1.0
2019-04-23,75.65,75.82,74.86,74.91,81889,73.39118279053,73.5561067968009,72.6247712319772,72.6732782926451,84409.3611037886,0.0,1.0
2019-04-24,75.43,75.75,75.41,75.69,56844,73.1777517235913,73.4881969118658,73.1583488993241,73.4299884390643,58593.5317635306,0.0,1.0
2019-04-25,75.62,75.86,75.24,75.51,80418,73.3620785541293,73.5949124453352,72.9934248930533,73.2553630206599,82893.0869987967,0.0,1.0
2019-04-26,76.15,76.19,75.3241,75.6,93844,73.876253397209,73.9150590457433,73.0750137690967,73.3426757298621,96732.3093873894,0.0,1.0
2019-04-29,76.53,76.71,76.18,76.33,82061,74.244907058285,74.4195324766895,73.9053576336098,74.0508788156134,84586.6548808509,0.0,1.0
2019-04-30,76.94,76.95,76.35,76.58,89268,74.6426649557618,74.6523663678954,74.0702816398806,74.2934141189529,92015.4702953143,0.0,1.0
2019-05-01,76.17,77.16,76.15,77.16,112386,73.8956562214762,74.8560960227005,73.876253397209,74.8560960227005,115844.990865811,0.0,1.0
2019-05-02,75.98,76.24,75.22,75.88,283522,73.7113293909382,73.9635661064112,72.9740220687861,73.6143152696024,292248.175931668,0.0,1.0
2019-05-03,76.88,76.88,76.22,76.29,78327,74.5844564829603,74.5844564829603,73.9441632821441,74.0120731670791,80737.7306741619,0.0,1.0
2019-05-06,76.79,76.94,75.36,75.36,62473,74.4971437737581,74.6426649557618,73.1098418386562,73.1098418386562,64395.7798512252,0.0,1.0
2019-05-07,75.69,76.6,75.17,76.31,76733,73.4299884390643,74.3128169432201,72.9255150081182,74.0314759913463,79094.6709030152,0.0,1.0
2019-05-08,75.67,76.03,75.39,75.58,73956,73.4105856147972,73.759836451606,73.1389460750569,73.323272905595,76232.2010256785,0.0,1.0
2019-05-09,75.75,75.76,74.41,74.99,69292,73.4881969118658,73.4978983239994,72.1882076859661,72.7508895897138,71424.6534895251,0.0,1.0
2019-05-10,76.14,76.17,74.62,75.54,63543,73.8665519850754,73.8956562214762,72.3919373407713,73.2844672570607,65498.7120689963,0.0,1.0
2019-05-13,73.95,74.83,73.83,74.68,52311,71.7419427278215,72.5956669955765,71.6255257822185,72.4501458135728,53921.0161157211,0.0,1.0
2019-05-14,74.73,75.13,74.14,74.26,100214,72.4986528742407,72.8867093595839,71.9262695583595,72.0426865039625,103298.363805335,0.0,1.0
2019-05-15,75.53,75.66,74.23,74.26,56494,73.2747658449271,73.4008842026636,72.0135822675617,72.0426865039625,58232.7595427643,0.0,1.0
2019-05-16,76.45,76.85,75.64,75.64,97541,74.1672957612164,74.5553522465596,73.3814813783964,73.3814813783964,100543.094816454,0.0,1.0
2019-05-17,75.92,76.6,75.8,75.81,78705,73.6531209181367,74.3128169432201,73.5367039725337,73.5464053846673,81127.3646725894,0.0,1.0
2019-05-20,75.56,75.93,75.19,75.38,53846,73.3038700813278,73.6628223302703,72.9449178323854,73.1292446629234,55503.2599982244,0.0,1.0
2019-05-21,76.12,76.28,75.96,75.96,45230,73.8471491608083,74.0023717549455,73.691926566671,73.691926566671,46622.0787007334,0.0,1.0
2019-05-22,75.9,76.36,75.81,75.81,53565,73.6337180938695,74.0799830520142,73.5464053846673,73.5464053846673,55213.6114438378,0.0,1.0
2019-05-23,74.76,75.2,74.33,75.2,75804,72.5277571106414,72.9546192445189,72.1105963888975,72.9546192445189,78137.0783513242,0.0,1.0
2019-05-24,75.11,75.54,74.97,75.21,46744,72.8673065353167,73.2844672570607,72.7314867654466,72.9643206566525,48182.6762499907,0.0,1.0
2019-05-28,75.02,76.01,74.91,75.33,64799,72.7799938261145,73.7404336273389,72.6732782926451,73.0807376022555,66793.3689526602,0.0,1.0
2019-05-29,74.06,74.55,73.75,74.55,56191,71.8486582612909,72.3240274558363,71.5479144851499,72.3240274558363,57920.4338773581,0.0,1.0
2019-05-30,74.45,74.67,74.14,74.3,49400,72.2270133345005,72.4404444014392,71.9262695583595,72.0814921524968,50920.4220167196,0.0,1.0
2019-05-31,73.56,74.02,73.13,73.6,99577,71.3635876546119,71.8098526127565,70.946426932868,71.4023933031462,102641.75836354,0.0,1.0
2019-06-03,72.75,73.87,72.31,73.58,85206,70.5777732717919,71.6643314307529,70.1509111379144,71.382990478879,87828.4509788788,0.0,1.0
2019-06-04,74.53,74.53,73.32,73.45,77742,72.3046246315691,72.3046246315691,71.130753763406,71.2568721211425,80134.7256765955,0.0,1.0
2019-06-05,75.63,75.63,74.85,75.0,159334,73.3717799662629,73.3717799662629,72.6150698198436,72.7605910018473,164237.945781619,0.0,1.0
2019-06-06,76.09,76.27,75.32,75.69,58056,73.8180449244075,73.992670342812,73.0710361901219,73.4299884390643,59842.8344251554,0.0,1.0
2019-06-07,77.15,77.34,76.42,76.42,142561,74.846394610567,75.030721441105,74.1381915248157,74.1381915248157,146948.710184728,0.0,1.0
2019-06-10,77.43,78.1656,77.399,77.62,227050,75.1180341503072,75.8316700268533,75.0879597726931,75.3023609808452,234038.093499923,0.0,1.0
2019-06-11,77.07,77.98,76.67,77.95,97178,74.7687833134983,75.6516118176541,74.3807268281551,75.6225075812533,100168.922484631,0.0,1.0
2019-06-12,77.38,77.45,76.98,77.04,55041,75.0695270896393,75.1374369745744,74.6814706042961,74.7396790770976,56735.0394376977,0.0,1.0
2019-06-13,77.76,77.83,77.5,77.59,45650,75.4381807507153,75.5060906356504,75.1859440352423,75.2732567444445,47055.0053656529,0.0,1.0
2019-06-14,77.28,77.57,77.17,77.48,64626,75.0889299139065,75.3707077306124,74.982048673087,75.2832594426692,66511.765259223,0.12,1.0
2019-06-17,77.52,77.72,77.35,77.41,71679,75.3221253484217,75.5164548771844,75.1569452489734,75.2152441076022,73770.5694614528,0.0,1.0
2019-06-18,77.95,78.4,77.87,78.11,115445,75.7399338352615,76.1771752749776,75.6622020237564,75.8953974582717,118813.646834881,0.0,1.0
2019-06-19,78.8,78.88,77.91,78.15,65289,76.565834332503,76.643566144008,75.701067929509,75.9342633640242,67194.1113794667,0.0,1.0
2019-06-20,79.33,79.86,78.78,79.68,140121,77.0808075837241,77.5957808349453,76.5464013796267,77.4208842590588,144209.684335834,0.0,1.0
2019-06-21,78.67,79.01,78.62,79.01,107804,76.4395201388072,76.7698803377038,76.3909377566165,76.7698803377038,110949.684987548,0.0,1.0
2019-06-24,78.26,78.67,78.24,78.67,67798,76.0411446048437,76.4395201388072,76.0217116519674,76.4395201388072,69776.3231678397,0.0,1.0
2019-06-25,77.22,78.4,77.07,78.31,76681,75.0306310552777,76.1771752749776,74.8848839087056,76.0897269870344,78918.526163502,0.0,1.0
2019-06-26,76.82,77.72,76.82,77.38,63704,74.6419719977523,75.5164548771844,74.6419719977523,75.1860946782878,65562.8616048269,0.0,1.0
2019-06-27,77.42,77.5,77.0,77.09,87491,75.2249605840403,75.3026923955454,74.8168685736387,74.9043168615819,90043.9583804458,0.0,1.0
2019-06-28,77.92,78.02,77.35,77.61,58087,75.7107844059471,75.8079491703284,75.1569452489734,75.4095736363649,59781.9594066241,0.0,1.0
2019-07-01,78.44,78.92,78.15,78.88,172896,76.2160411807301,76.6824320497606,75.9342633640242,76.643566144008,177941.047972312,0.0,1.0
2019-07-02,78.87,78.87,78.23,78.43,40796,76.6338496675699,76.6338496675699,76.0119951755293,76.206324704292,41986.413757857,0.0,1.0
2019-07-03,79.63,79.63,79.14,79.14,21732,77.3723018768681,77.3723018768681,76.8961945313995,76.8961945313995,22366.1325567641,0.0,1.0
2019-07-05,79.63,79.68,78.72,79.14,47779,77.3723018768681,77.4208842590588,76.4881025209979,76.8961945313995,49173.1753832888,0.0,1.0
2019-07-08,79.36,79.48,79.23,79.35,32583,77.1099570130385,77.2265547302961,76.9836428193428,77.1002405366004,33533.761140118,0.0,1.0
2019-07-09,79.84,79.84,79.06,79.06,57513,77.576347882069,77.576347882069,76.8184627198945,76.8184627198945,59191.2102768808,0.0,1.0
2019-07-10,80.21,80.45,79.96,80.15,77310,77.93585751028,78.1690529447952,77.6929455993266,77.8775586516512,79565.8801750152,0.0,1.0
2019-07-11,80.27,80.4,79.91,80.4,68433,77.9941563689088,78.1204705626046,77.6443632171359,78.1204705626046,70429.8522573641,0.0,1.0
2019-07-12,80.49,80.53,80.0,80.41,41896,78.2079188505478,78.2467847563003,77.7318115050792,78.1301870390427,43118.5113932536,0.0,1.0
2019-07-15,80.7,80.73,80.38,80.6,198644,78.4119648557486,78.441114285063,78.1010376097283,78.3148000913672,204440.366077942,0.0,1.0
2019-07-16,80.07,80.7,79.97,80.7,82189,77.7998268401461,78.4119648557486,77.7026620757647,78.4119648557486,84587.2477778337,0.0,1.0
2019-07-17,80.01,80.29,79.91,80.11,88026,77.7415279815173,78.0135893217851,77.6443632171359,77.8386927458986,90594.5695031159,0.0,1.0
2019-07-18,80.38,80.49,79.74,79.86,41729,78.1010376097283,78.2079188505478,77.4791831176876,77.5957808349453,42946.638388607,0.0,1.0
2019-07-19,79.7,80.73,79.7,80.7,67465,77.4403172119351,78.441114285063,77.4403172119351,78.4119648557486,69433.606338215,0.0,1.0
2019-07-22,79.73,80.03,79.7,79.75,67205,77.4694666412495,77.7609609343936,77.4403172119351,77.4888995941258,69166.019624394,0.0,1.0
2019-07-23,80.16,80.16,79.57,80.16,61115,77.8872751280893,77.8872751280893,77.3140030182393,77.8872751280893,62898.3154429706,0.0,1.0
2019-07-24,81.01,81.01,80.11,80.11,48850,78.7131756253308,78.7131756253308,77.8386927458986,77.8386927458986,50275.4268082977,0.0,1.0
2019-07-25,80.67,80.96,80.28,80.57,66252,78.3828154264342,78.6645932431401,78.0038728453469,78.2856506620528,68185.2114002731,0.0,1.0
2019-07-26,81.43,81.51,80.98,80.98,60140,79.1212676357325,79.1989994472375,78.6840261960164,78.6840261960164,61894.8652661417,0.0,1.0
2019-07-29,80.59,81.34,80.2,81.34,45387,78.3050836149291,79.0338193477892,77.9261410338418,79.0338193477892,46711.3776161353,0.0,1.0
2019-07-30,80.13,80.38,79.79,79.9,53369,77.8581256987749,78.1010376097283,77.5277654998783,77.6346467406978,54926.2897304409,0.0,1.0
2019-07-31,79.51,80.42,78.79,80.24,86105,77.2557041596105,78.1399035154808,76.5561178560648,77.9650069395944,88617.515359846,0.0,1.0
2019-08-01,79.34,80.76,79.12,79.74,103066,77.0905240601623,78.4702637143774,76.8767615785233,77.4791831176876,106073.431717994,0.0,1.0
2019-08-02,78.28,78.81,77.71,78.75,75819,76.06057755772,76.5755508089411,75.5067384007463,76.5172519503123,78031.3732892184,0.0,1.0
2019-08-05,76.03,76.84,75.35,76.84,243483,73.8743703591396,74.6614049506285,73.2136499613464,74.6614049506285,250587.753235716,0.0,1.0
2019-08-06,77.04,77.18,76.21,76.78,133532,74.8557344793912,74.9917651495251,74.049266935026,74.6031060919997,137428.419499808,0.0,1.0
2019-08-07,77.79,77.99,76.08,76.45,143727,75.5844702122513,75.778799741014,73.9229527413303,74.2824623695413,147920.906220598,0.0,1.0
2019-08-08,79.42,79.49,78.27,78.47,58997,77.1682558716673,77.2362712067343,76.0508610812818,76.2451906100445,60718.5129049978,0.0,1.0
2019-08-09,78.89,79.27,78.53,79.17,47824,76.6532826204462,77.0225087250953,76.3034894686733,76.925343960714,49219.4884683732,0.0,1.0
2019-08-12,77.82,78.51,77.5,78.51,77572,75.6136196415657,76.2840565157971,75.3026923955454,76.2840565157971,79835.5252481734,0.0,1.0
2019-08-13,78.74,79.02,77.77,77.77,51415,76.5075354738741,76.7795968141419,75.5650372593751,75.5650372593751,52915.2726581091,0.0,1.0
2019-08-14,76.51,77.81,76.4,77.7,84860,74.3407612281701,75.6039031651276,74.2338799873506,75.4970219243081,87336.1866725106,0.0,1.0
2019-08-15,76.92,77.17,76.38,76.82,44932,74.7391367621336,74.982048673087,74.2144470344743,74.6419719977523,46243.1008669485,0.0,1.0
2019-08-16,77.9167,78.0,77.32,77.32,73961,75.7075779687225,75.7885162174522,75.127795819659,75.127795819659,76119.1574650667,0.0,1.0
2019-08-19,78.42,78.63,78.2,78.62,37662,76.1966082278538,76.4006542330547,75.9828457462149,76.3909377566165,38760.964676645,0.0,1.0
2019-08-20,78.27,78.67,78.03,78.29,45781,76.0508610812818,76.4395201388072,75.8176656467666,76.0702940341581,47116.874405541,0.0,1.0
2019-08-21,79.12,79.34,78.67,78.89,35596,76.8767615785233,77.0905240601623,76.4395201388072,76.6532826204462,36634.6794814363,0.0,1.0
2019-08-22,79.04,79.48,78.46,79.39,54310,76.7990297670182,77.2265547302961,76.2354741336064,77.1391064423529,55894.7477985394,0.0,1.0
2019-08-23,77.22,79.23,76.98,78.72,88317,75.0306310552777,76.9836428193428,74.7974356207624,76.4881025209979,90894.0607866617,0.0,1.0
2019-08-26,78.12,78.12,77.42,77.91,38778,75.9051139347098,75.9051139347098,75.2249605840403,75.701067929509,39909.5291867383,0.0,1.0
2019-08-27,78.03,78.76,77.65,78.59,51831,75.8176656467666,76.5269684267504,75.4484395421175,76.3617883273021,53343.4114002227,0.0,1.0
2019-08-28,78.25,78.35,77.41,77.73,39986,76.0314281284055,76.1285928927869,75.2152441076022,75.5261713536225,41152.7782263376,0.0,1.0
2019-08-29,79.23,79.38,78.8,78.96,74461,76.9836428193428,77.1293899659148,76.565834332503,76.7212979555131,76633.7472993378,0.0,1.0
2019-08-30,79.05,79.85,78.61,79.67,65301,76.8087462434563,77.5860643585071,76.3812212801784,77.4111677826207,67206.4615354892,0.0,1.0
2019-09-03,78.47,79.03,78.18,78.65,73213,76.2451906100445,76.7893132905801,75.9634127933386,76.4200871859309,75349.3310729969,0.0,1.0
2019-09-04,79.19,79.26,78.86,79.09,43021,76.9447769135902,77.0127922486572,76.6241331911318,76.8476121492089,44276.3385203639,0.0,1.0
2019-09-05,79.84,79.92,79.36,79.9,67367,77.576347882069,77.6540796935741,77.1099570130385,77.6346467406978,69332.7467306979,0.0,1.0
2019-09-06,79.43,79.97,79.34,79.97,158472,77.1779723481055,77.7026620757647,77.0905240601623,77.7026620757647,163096.160433256,0.0,1.0
2019-09-09,77.89,79.68,77.54,79.68,102246,75.6816349766327,77.4208842590588,75.341558301298,77.4208842590588,105229.504389789,0.0,1.0
2019-09-10,77.08,77.41,76.52,77.41,101761,74.8946003851438,75.2152441076022,74.3504777046082,75.2152441076022,104730.352250546,0.0,1.0
2019-09-11,77.53,77.62,76.97,77.19,60290,75.3318418248598,75.4192901128031,74.7877191443243,75.0014816259632,62049.2422164231,0.0,1.0
2019-09-12,78.0,78.35,77.97,77.97,38888,75.7885162174522,76.1285928927869,75.7593667881378,75.7593667881378,40022.738950278,0.0,1.0
2019-09-13,77.62,78.11,77.51,78.03,35653,75.4192901128031,75.8953974582717,75.3124088719836,75.8176656467666,36693.3427225432,0.0,1.0
2019-09-16,77.73,77.88,77.24,77.24,52954,75.5261713536225,75.6719185001946,75.0500640081539,75.0500640081539,54499.1801679959,0.0,1.0
2019-09-17,78.58,78.58,77.88,77.88,28113,76.352071850864,76.352071850864,75.6719185001946,75.6719185001946,28933.3280217333,0.0,1.0
2019-09-18,78.19,78.56,77.4,78.56,66016,75.9731292697767,76.3326388979877,75.2055276311641,76.3326388979877,67942.3249984971,0.0,1.0
2019-09-19,78.2,78.63,78.09,78.24,43688,75.9828457462149,76.4006542330547,75.8759645053954,76.0217116519674,44962.8013592817,0.0,1.0
2019-09-20,77.77,78.4,77.43,78.32,52733,75.5650372593751,76.1771752749776,75.2346770604785,76.0994434634725,54271.7314612479,0.0,1.0
2019-09-23,77.55,77.75,77.44,77.57,47742,75.3512747777361,75.5456043064988,75.2443935369166,75.3707077306124,49135.0957355527,0.0,1.0
2019-09-24,76.55,77.93,76.37,77.8,59133,74.3796271339226,75.7205008823852,74.2047305580362,75.5941866886895,60858.4813399195,0.0,1.0
2019-09-25,76.59,76.63,75.73,76.43,54577,74.6134055570242,74.6523732580593,73.7755999847687,74.4575347528836,56022.8071456321,0.2006,1.0
2019-09-26,76.42,76.66,76.01,76.66,54206,74.4477928276248,74.6815990338356,74.0483738920147,74.6815990338356,55641.9789313472,0.0,1.0
2019-09-27,75.25,76.56,74.86,76.56,35885,73.3079875723471,74.5841797812478,72.9280524872546,74.5841797812478,36835.63468899,0.0,1.0
2019-09-30,75.83,76.0,75.31,75.43,66408,73.8730192373566,74.0386319667559,73.3664391238998,73.4833422270052,68167.2238658618,0.0,1.0
2019-10-01,74.93,76.17,74.92,76.06,117313,72.9962459640661,74.2042446961552,72.9865040388073,74.0970835183086,120420.755532102,0.0,1.0
2019-10-02,73.7,74.45,73.36,74.45,81137,71.7979891572357,72.5286335516444,71.466763698437,72.5286335516444,83286.4119203172,0.0,1.0
2019-10-03,74.6,74.6,72.93,73.65,141164,72.6747624305262,72.6747624305262,71.0478609123093,71.7492795309417,144903.595798707,0.0,1.0
2019-10-04,75.36,75.39,74.62,74.83,116049,73.4151487501938,73.4443745259701,72.6942462810438,72.8988267114782,119123.27072656,0.0,1.0
2019-10-07,75.31,75.75,75.18,75.22,38471,73.3664391238998,73.7950838352863,73.2397940955356,73.2787617965708,39490.1407864048,0.0,1.0
2019-10-08,73.98,74.92,73.96,74.92,46817,72.0707630644816,72.9865040388073,72.051279213964,72.9865040388073,48057.2358711006,0.0,1.0
2019-10-09,74.65,74.87,74.35,74.43,143871,72.7234720568201,72.9377944125134,72.4312142990566,72.5091497011269,147682.3073245,0.0,1.0
2019-10-10,74.78,75.15,74.55,74.55,44623,72.8501170851843,73.2105683197593,72.6260528042323,72.6260528042323,45805.114301987,0.0,1.0
2019-10-11,75.63,76.14,75.59,75.59,81099,73.6781807321809,74.1750189203789,73.6392130311458,73.6392130311458,83247.4052568595,0.0,1.0
2019-10-14,75.7,75.83,75.54,75.62,51256,73.7463742089924,73.8730192373566,73.5905034048519,73.6684388069221,52613.8300576529,0.0,1.0
2019-10-15,76.53,76.66,76.03,76.04,79179,74.5549540054714,74.6815990338356,74.0678577425323,74.077599667791,81276.5422610992,0.0,1.0
2019-10-16,75.86,76.22,75.74,76.22,56989,73.9022450131329,74.2529543224491,73.7853419100275,74.2529543224491,58498.7037840561,0.0,1.0
2019-10-17,76.15,76.25,75.93,76.13,75888,74.1847608456377,74.2821800982255,73.9704384899444,74.1652769951201,77898.3599074286,0.0,1.0
2019-10-18,75.43,76.15,74.99,75.99,39796,73.4833422270052,74.1847608456377,73.0546975156188,74.0288900414971,40850.2415517082,0.0,1.0
2019-10-21,75.88,75.95,75.51,75.81,42545,73.9217288636505,73.989922340462,73.5612776290755,73.853535386839,43672.0657055338,0.0,1.0
2019-10-22,75.03,76.19,74.99,76.19,40391,73.0936652166539,74.2237285466728,73.0546975156188,74.2237285466728,41461.0037821651,0.0,1.0
2019-10-23,75.31,75.56,74.95,75.12,60252,73.3664391238998,73.6099872553694,73.0157298145836,73.181342543983,61848.1443857051,0.0,1.0
2019-10-24,75.85,75.92,75.41,75.72,82469,73.8925030878741,73.9606965646856,73.4638583764877,73.76585805951,84653.698123626,0.0,1.0
2019-10-25,76.22,76.32,75.57,75.81,60319,74.2529543224491,74.350373575037,73.6197291806282,73.853535386839,61916.919292328,0.0,1.0
2019-10-28,76.66,76.9,76.42,76.42,55398,74.6815990338356,74.9154052400464,74.4477928276248,74.4477928276248,56865.5563745484,0.0,1.0
2019-10-29,76.86,77.15,76.5,76.6,94499,74.8764375390113,75.158953371516,74.5257282296951,74.6231474822829,97002.3865814371,0.0,1.0
2019-10-30,77.42,77.5,76.65,76.89,60785,75.4219853535032,75.4999207555735,74.6718571085768,74.9056633147876,62395.2641652573,0.0,1.0
2019-10-31,76.86,77.4,76.61,77.4,42072,74.8764375390113,75.4025015029856,74.6328894075417,75.4025015029856,43186.5353945991,0.0,1.0
2019-11-01,77.62,77.64,77.2,77.2,64532,75.6168238586789,75.6363077091964,75.2076629978099,75.2076629978099,66241.5264804209,0.0,1.0
2019-11-04,77.17,77.91,77.1,77.81,258894,75.1784372220336,75.8993396911836,75.1102437452221,75.8019204385958,265752.398137701,0.0,1.0
2019-11-05,76.45,77.27,76.38,77.27,89007,74.4770186034012,75.2758564746214,74.4088251265897,75.2758564746214,91364.8972206475,0.0,1.0
2019-11-06,76.15,76.21,75.94,76.09,93248,74.1847608456377,74.2432123971904,73.9801804152032,74.126309294085,95718.2461607619,0.0,1.0
2019-11-07,76.27,76.7,76.17,76.4,88264,74.3016639487431,74.7205667348708,74.2042446961552,74.4283089771073,90602.2143009339,0.0,1.0
2019-11-08,76.45,76.49,76.17,76.26,49480,74.4770186034012,74.5159863044363,74.2042446961552,74.2919220234843,50790.7817865745,0.0,1.0
2019-11-11,76.76,76.82,76.08,76.27,35661,74.7790182864235,74.8374698379762,74.1165673688262,74.3016639487431,36605.700672818,0.0,1.0
2019-11-12,77.04,77.25,76.82,76.9,53704,75.0517921936694,75.2563726241039,74.8374698379762,74.9154052400464,55126.6803772474,0.0,1.0
2019-11-13,77.48,77.48,76.81,76.9,47183,75.4804369050559,75.4804369050559,74.8277279127174,74.9154052400464,48432.9316296675,0.0,1.0
2019-11-14,77.89,77.89,77.42,77.42,58857,75.879855840666,75.879855840666,75.4219853535032,75.4219853535032,60416.189240348,0.0,1.0
2019-11-15,78.59,78.59,78.04,78.34,51013,76.5617906087809,76.5617906087809,76.0259847195478,76.3182424773113,52364.3927097519,0.0,1.0
2019-11-18,78.72,78.88,78.34,78.55,74368,76.6884356371451,76.8443064412856,76.3182424773113,76.5228229077457,76338.0933691183,0.0,1.0
2019-11-19,79.04,79.23,78.66,78.93,27709,77.0001772454261,77.185273825343,76.6299840855924,76.8930160675795,28443.0430987105,0.0,1.0
2019-11-20,78.95,79.35,78.44,78.87,70571,76.9124999180971,77.3021769284484,76.4156617298991,76.8345645160268,72440.5064967735,0.0,1.0
2019-11-21,78.52,79.01,78.47,79.01,48035,76.4935971319694,76.9709514696498,76.4448875056755,76.9709514696498,49307.5020840361,0.0,1.0
2019-11-22,78.55,78.75,78.27,78.75,88050,76.5228229077457,76.7176614129214,76.2500490004998,76.7176614129214,90382.5451961982,0.0,1.0
2019-11-25,79.3,79.32,78.78,78.78,33961,77.2534673021545,77.2729511526721,76.7468871886978,76.7468871886978,34860.6657286552,0.0,1.0
2019-11-26,79.83,79.84,79.33,79.33,27276,77.76978934087,77.7795312661288,77.2826930779309,77.2826930779309,27998.5724335208,0.0,1.0
2019-11-27,80.05,80.09,79.76,80.0,49671,77.9841116965633,78.0230793975984,77.7015958640586,77.9354020702694,50986.8415950069,0.0,1.0
2019-11-29,79.75,79.93,79.65,79.93,14053,77.6918539387998,77.8672085934579,77.594434686212,77.8672085934579,14425.2800413648,0.0,1.0
2019-12-02,78.53,79.68,78.24,79.68,55514,76.5033390572282,77.6236604619883,76.2208232247234,77.6236604619883,56984.6293472089,0.0,1.0
2019-12-03,78.49,78.51,77.64,77.67,87387,76.464371356193,76.4838552067106,75.6363077091964,75.6655334849728,89701.9815679747,0.0,1.0
2019-12-04,78.78,78.95,78.66,78.81,35531,76.7468871886978,76.9124999180971,76.6299840855924,76.7761129644741,36472.2568241467,0.0,1.0
2019-12-05,78.52,78.97,78.45,78.97,34523,76.4935971319694,76.9319837686147,76.4254036551579,76.9319837686147,35437.5537513725,0.0,1.0
2019-12-06,78.92,79.21,78.86,79.09,22932,76.8832741423207,77.1657899748255,76.824822590768,77.0488868717201,23539.4949056129,0.0,1.0
2019-12-09,78.54,78.98,78.54,78.79,66707,76.513080982487,76.9417256938734,76.513080982487,76.7566291139565,68474.1447178057,0.0,1.0
2019-12-10,78.46,78.73,78.34,78.63,48423,76.4351455804167,76.6981775624039,76.3182424773113,76.600758309816,49705.7806477627,0.0,1.0
2019-12-11,78.52,78.58,78.21,78.58,82362,76.4935971319694,76.5520486835221,76.1915974489471,76.5520486835221,84543.8635712581,0.0,1.0
2019-12-12,78.82,79.17,78.43,78.56,54453,76.7858548897329,77.1268222737903,76.4059198046403,76.5325648330045,55895.5222438226,0.0,1.0
2019-12-13,78.9,79.05,78.56,78.57,107834,77.0261881858671,77.1726258059923,76.6942629135833,76.7040254215916,110457.271745937,0.1667,1.0
2019-12-16,79.59,79.7,79.35,79.35,76251,77.6998012384431,77.807188826535,77.4655010462428,77.4655010462428,78105.9538540668,0.0,1.0
2019-12-17,79.44,79.72,79.24,79.72,53277,77.5533636183179,77.8267138425517,77.3581134581509,77.8267138425517,54573.066628413,0.0,1.0
2019-12-18,79.52,79.71,79.41,79.52,34625,77.6314636823847,77.8169513345433,77.5240760942929,77.6314636823847,35467.3204573981,0.0,1.0
2019-12-19,80.19,80.26,79.73,79.73,35061,78.285551718944,78.3538892750025,77.83647635056,77.83647635056,35913.9270052515,0.0,1.0
2019-12-20,80.57,80.69,80.27,80.46,33487,78.6565270232612,78.7736771193614,78.3636517830108,78.5491394351694,34301.6363944228,0.0,1.0
2019-12-23,80.6,80.88,80.5,80.88,36061,78.6858145472863,78.95916477152,78.5881894672028,78.95916477152,36938.2539498695,0.0,1.0
2019-12-24,80.72,80.78,80.51,80.71,16418,78.8029646433865,78.8615396914366,78.5979519752112,78.7932021353781,16817.3997767382,0.0,1.0
2019-12-26,81.01,81.04,80.85,80.85,40037,79.0860773756286,79.1153648996536,78.929877247495,78.929877247495,41010.9778816707,0.0,1.0
2019-12-27,80.98,81.25,80.73,81.25,58599,79.0567898516035,79.3203775678289,78.8127271513948,79.3203775678289,60024.5346276699,0.0,1.0
2019-12-30,80.14,80.96,80.04,80.93,97097,78.2367391789023,79.0372648355868,78.1391140988188,79.0079773115618,99459.0733415735,0.0,1.0
2019-12-31,80.35,80.41,79.91,79.93,41742,78.4417518470776,78.5003268951277,78.0122014947103,78.031726510727,42757.4553222444,0.0,1.0
2020-01-02,80.91,80.94,80.39,80.89,98661,78.9884522955451,79.0177398195701,78.480801879111,78.9689272795284,101061.120682956,0.0,1.0
2020-01-03,80.72,80.96,80.26,80.28,52067,78.8029646433865,79.0372648355868,78.3538892750025,78.3734142910191,53333.6310254252,0.0,1.0
2020-01-06,81.11,81.11,80.16,80.16,68414,79.1837024557121,79.1837024557121,78.256264194919,78.256264194919,70078.3035890955,0.0,1.0
2020-01-07,81.13,81.42,80.88,81.19,201208,79.2032274717287,79.4863402039708,78.95916477152,79.2618025197788,206102.775872698,0.0,1.0
2020-01-08,81.64,81.96,81.27,81.27,43245,79.7011153801545,80.0135156364216,79.3399025838456,79.3399025838456,44297.0187200052,0.0,1.0
2020-01-09,81.98,82.21,81.82,82.04,36511,80.0330406524383,80.2575783366303,79.8768405243048,80.0916157004884,37399.2010749477,0.0,1.0
2020-01-10,81.73,82.23,81.62,82.15,62838,79.7889779522296,80.277103352647,79.6815903641378,80.1990032885803,64366.6565459056,0.0,1.0
2020-01-13,82.75,82.75,81.85,82.01,146563,80.7847537690811,80.7847537690811,79.9061280483298,80.0623281764634,150128.429984047,0.0,1.0
2020-01-14,82.86,83.11,82.34,82.85,44214,80.892141357173,81.1362040573817,80.3844909407389,80.8823788491646,45289.59152934,0.0,1.0
2020-01-15,83.06,83.5,82.79,82.79,40347,81.0873915173399,81.5169418697073,80.8238038011146,80.8238038011146,41328.5192345023,0.0,1.0
2020-01-16,83.39,83.42,83.05,83.27,31894,81.4095542816154,81.4388418056405,81.0776290093316,81.2924041855153,32669.8835716464,0.0,1.0
2020-01-17,83.54,83.64,83.4,83.61,60248,81.5559919017407,81.6536169818241,81.4193167896238,81.6243294577991,61713.649759345,0.0,1.0
2020-01-21,83.94,84.06,83.45,83.45,79513,81.9464922220746,82.0636423181748,81.4681293296655,81.4681293296655,81447.3083474107,0.0,1.0
2020-01-22,84.06,84.66,83.95,84.3,69420,82.0636423181748,82.6493927986756,81.9562547300829,82.2979425103751,71108.7764953812,0.0,1.0
2020-01-23,84.04,84.14,83.57,83.9,68820,82.0441173021581,82.1417423822415,81.5852794257657,81.9074421900412,70494.1803286104,0.0,1.0
2020-01-24,83.16,84.29,82.72,84.29,41697,81.1850165974234,82.2881800023668,80.7554662450561,82.2881800023668,42711.3606097366,0.0,1.0
2020-01-27,82.37,82.63,81.45,81.71,41217,80.4137784647639,80.667603672981,79.5156277279959,79.7694529362129,42219.6836763199,0.0,1.0
2020-01-28,83.21,83.42,82.65,82.83,27022,81.2338291374652,81.4388418056405,80.6871286889977,80.8628538331479,27679.3626974675,0.0,1.0
2020-01-29,83.01,83.56,82.91,83.56,42891,81.0385789772982,81.5755169177574,80.9409538972147,81.5755169177574,43934.4069816105,0.0,1.0
2020-01-30,83.32,83.32,82.515,82.55,33374,81.341216725557,81.341216725557,80.555334830885,80.5895036089142,34185.887449681,0.0,1.0
2020-01-31,81.99,83.16,81.69,83.16,49216,80.0428031604467,81.1850165974234,79.7499279201962,81.1850165974234,50413.2749063193,0.0,1.0
2020-02-03,83.76,83.82,82.47,82.47,37038,81.7707670779243,81.8293421259744,80.5114035448474,80.5114035448474,37939.0213747613,0.0,1.0
2020-02-04,85.9,86.45,84.97,85.2,57793,83.8599437917108,84.39688173217,82.9520305469344,83.1765682311265,59198.9271103078,0.0,1.0
2020-02-05,84.92,85.89,84.435,85.89,55533,82.9032180068927,83.8501812837025,82.4297363684878,83.8501812837025,56883.9482154712,0.0,1.0
2020-02-06,85.25,85.5,84.84,84.92,38275,83.2253807711682,83.4694434713769,82.8251179428259,82.9032180068927,39206.1138052538,0.0,1.0
2020-02-07,85.09,85.26,84.75,85.15,41908,83.0691806430346,83.2351432791765,82.7372553707508,83.1277556910847,42927.493595051,0.0,1.0
2020-02-10,85.78,85.89,85.07,85.07,62041,83.7427936956106,83.8501812837025,83.0496556270179,83.0496556270179,63550.2679710451,0.0,1.0
2020-02-11,86.13,86.54,85.96,86.2,62800,84.0844814759028,84.4847443042451,83.9185188397609,84.1528190319613,64327.7321220101,0.0,1.0
2020-02-12,86.25,86.43,86.03,86.43,73170,84.201631572003,84.3773567161533,83.9868563958193,84.3773567161533,74950.0025376988,0.0,1.0
2020-02-13,86.56,86.91,85.77,85.77,39244,84.5042693202618,84.845957100554,83.7330311876023,83.7330311876023,40198.6866145886,0.0,1.0
2020-02-14,86.75,86.95,86.51,86.62,76556,84.6897569724204,84.8850071325874,84.4554567802201,84.5628443683119,78418.3735721753,0.0,1.0
2020-02-18,87.14,87.16,86.63,86.92,64056,85.070494784746,85.0900198007627,84.5726068763202,84.8557196085623,65614.2867644503,0.0,1.0
2020-02-19,87.86,88.15,87.55,87.68,46924,85.7733953613471,86.0565080935892,85.4707576130883,85.5976702171968,48065.5175492548,0.0,1.0
2020-02-20,87.59,88.07,86.42,87.67,34374,85.5098076451217,85.9784080295224,84.3675942081449,85.5879077091884,35210.214394299,0.0,1.0
2020-02-21,86.62,87.3,86.37,87.3,50346,84.5628443683119,85.2266949128796,84.3187816681032,85.2266949128796,51570.7643537376,0.0,1.0
2020-02-24,84.02,84.67,83.42,83.77,107039,82.0245922861414,82.659155306684,81.4388418056405,81.7805295859327,109642.931824966,0.0,1.0
2020-02-25,81.43,84.6,81.17,84.49,131905,79.4961027119792,82.5908177506255,79.2422775037621,82.4834301625337,135113.845629837,0.0,1.0
2020-02-26,80.55,82.61,80.46,81.52,79741,78.6370020072445,80.6480786569643,78.5491394351694,79.5839652840543,81680.8548907836,0.0,1.0
2020-02-27,77.02,79.9,76.96,78.56,346318,75.1908366802976,78.0024389867019,75.1322616322475,76.6942629135833,354742.858806215,0.0,1.0
2020-02-28,76.63,76.63,73.88,74.5,295509,74.8100988679721,74.8100988679721,72.1254091656763,72.7306846621939,302697.831077119,0.0,1.0
2020-03-02,79.35,79.35,76.27,77.28,210988,77.4655010462428,77.4655010462428,74.4586485796715,75.4446618885147,216120.693391062,0.0,1.0
2020-03-03,77.68,80.89,76.86,80.04,97040,75.8351622088486,78.9689272795284,75.0346365521641,78.1391140988188,99400.6867057303,0.0,1.0
2020-03-04,80.21,80.27,78.24,79.2,84884,78.3050767349607,78.3636517830108,76.3818626573161,77.3190634261176,86948.968366954,0.0,1.0
2020-03-05,77.85,79.28,77.18,78.63,103953,76.0011248449905,77.3971634901843,75.3470368084312,76.7626004696417,106481.858873875,0.0,1.0
2020-03-06,75.92,76.39,74.4,75.55,188093,74.1169607993793,74.5757986757717,72.6330595821104,73.7557480030705,192668.727994033,0.0,1.0
2020-03-09,69.78,72.36,69.0,69.98,397098,68.1227808822536,70.6415079484074,67.3613052576024,68.3180310424205,406758.181053917,0.0,1.0
2020-03-10,72.64,72.64,68.89,71.76,159894,70.9148581726411,70.9148581726411,67.2539176695106,70.0557574679065,163783.73248275,0.0,1.0
2020-03-11,68.71,71.18,67.62,70.7,199808,67.0781925253603,69.4895320034223,66.0140791524504,69.0209316190216,204668.718150233,0.0,1.0
2020-03-12,61.99,65.6,54.5,63.4,708591,60.5177871437503,64.042052534764,53.2056686454976,61.8943007729274,725828.854013811,0.0,1.0
2020-03-13,65.69,65.69,60.98,65.11,229135,64.1299151068392,64.1299151068392,59.5317738349072,63.563689642355,234709.154455044,0.0,1.0
2020-03-16,57.25,61.37,56.38,57.1,256390,55.8903583477933,59.9125116472327,55.041020151067,55.7439207276681,262627.185330608,0.0,1.0
2020-03-17,60.09,60.6,55.74,58.11,226987,58.6629106221642,59.1607985305899,54.4162196385327,56.7299340365112,232508.900178005,0.0,1.0
2020-03-18,55.66,57.61,53.1,55.46,198747,54.3381195744659,56.2418086360938,51.8389175243288,54.142869414299,203581.907261993,0.0,1.0
2020-03-19,58.04,59.21,54.49,55.34,239626,56.6615964804528,57.8038099174295,53.1959061374892,54.0257193181988,245455.368431032,0.0,1.0
2020-03-20,56.45,59.93,56.31,58.77,218151,55.1093577071254,58.5067104940306,54.9726825950086,57.3742595650622,223457.947295361,0.0,1.0
2020-03-23,55.38,56.58,53.85,56.2,386649,54.0647693502322,55.236270311234,52.5711056249549,54.8652950069167,396054.988809603,0.0,1.0
2020-03-24,60.26,60.34,57.57,57.57,150829,58.8288732583061,58.9069733223729,56.2027586040604,56.2027586040604,154498.208729788,0.0,1.0
2020-03-25,60.77,63.04,59.67,60.27,189897,59.3267611667319,61.5428504846269,58.2528852858136,58.8386357663145,194516.613802123,0.0,1.0
2020-03-26,63.4,63.49,60.77,60.77,252718,62.0351737634879,62.1232363129944,59.4617903723527,59.4617903723527,258278.009522241,0.1443,1.0
2020-03-27,61.94,63.24,60.97,61.41,145423,60.6066035159375,61.8786181199207,59.6574849268116,60.0880129466213,148622.428868355,0.0,1.0
2020-03-30,63.8,63.81,62.28,62.4,109977,62.4265628724058,62.4363476001287,60.9392842585178,61.0567009911931,112396.586919917,0.0,1.0
2020-03-31,63.01,64.05,62.47,63.53,127030,61.6535693822929,62.6711810654795,61.1251940852538,62.1623752238862,129824.767328051,0.0,1.0
2020-04-01,60.23,61.79,59.65,60.54,187470,58.9334150753135,60.4598326000933,58.3659008673825,59.2367416347249,191594.498393999,0.0,1.0
2020-04-02,60.68,61.21,59.41,59.8,188473,59.3737278228461,59.8923183921624,58.1310674020318,58.5126717832267,192619.565241437,0.0,1.0
2020-04-03,60.12,60.99,59.31,60.62,80609,58.8257830703611,59.6770543822575,58.0332201248023,59.3150194565084,82382.4661068001,0.0,1.0
2020-04-06,64.11,64.42,61.89,62.15,165525,62.7298894318172,63.0332159912285,60.5576798773228,60.8120827981194,169166.689852598,0.0,1.0
2020-04-07,63.83,66.04,63.75,65.85,250483,62.4559170555746,64.6183418823461,62.3776392337911,64.43243205561,255993.837633883,0.0,1.0
2020-04-08,65.84,66.13,63.85,64.34,67983,64.4226473278871,64.7064044318526,62.4754865110205,62.954938169445,69478.6834390527,0.0,1.0
2020-04-09,67.08,67.65,66.42,66.42,144717,65.6359535655326,66.1936830457406,64.9901615358181,64.9901615358181,147900.896271853,0.0,1.0
2020-04-13,67.11,67.23,65.64,66.99,116742,65.6653077487015,65.7827244813768,64.2269527734282,65.5478910160261,119310.422635687,0.0,1.0
2020-04-14,69.24,69.5,68.43,68.45,106979,67.7494547536893,68.0038576744859,66.9568918081305,66.9764612635764,109332.628386897,0.0,1.0
2020-04-15,68.43,68.79,67.65,67.85,131333,66.9568918081305,67.3091420061566,66.1936830457406,66.3893776001996,134222.436963669,0.0,1.0
2020-04-16,69.14,69.67,68.43,68.82,76067,67.6516074764598,68.170198045776,66.9568918081305,67.3384961893255,77740.53826925,0.0,1.0
2020-04-17,70.61,70.65,69.83,70.65,90720,69.0899624517331,69.1291013626249,68.3267536893432,69.1291013626249,92715.9166496162,0.0,1.0
2020-04-20,70.57,71.47,69.97,69.97,105805,69.0508235408413,69.9314490359066,68.4637398774645,68.4637398774645,108132.799394981,0.0,1.0
2020-04-21,68.24,69.83,67.97,69.65,74008,66.7709819813945,68.3267536893432,66.5067943328749,68.1506285903301,75636.2385295943,0.0,1.0
2020-04-22,70.29,70.63,69.22,69.38,90137,68.7768511645988,69.109531907179,67.7298852982434,67.8864409418105,92120.0901570376,0.0,1.0
2020-04-23,69.94,71.11,69.94,70.32,161860,68.4343856942956,69.5791988378805,68.4343856942956,68.8062053477676,165421.056756028,0.0,1.0
2020-04-24,71.19,71.39,69.98,70.27,53437,69.6574766596641,69.853171214123,68.4735246051874,68.7572817091529,54612.659149091,0.0,1.0
2020-04-27,72.8,73.02,71.81,71.81,37916,71.2328178230586,71.4480818329635,70.2641297784868,70.2641297784868,38750.1840353489,0.0,1.0
2020-04-28,71.87,73.68,71.63,73.68,62597,70.3228381448245,72.093873862678,70.0880046794738,72.093873862678,63974.1868884042,0.0,1.0
2020-04-29,73.75,74.06,72.81,73.15,48362,72.1623669567387,72.46569351615,71.2426025507816,71.5752832933618,49426.0048612074,0.0,1.0
2020-04-30,72.64,73.46,72.33,73.31,86492,71.0762621794915,71.8786098527732,70.7729356200801,71.731838936929,88394.8970773655,0.0,1.0
2020-05-01,70.6,71.51,70.19,71.13,91490,69.0801777240102,69.9705879467984,68.6790038873693,69.5987682933264,93502.8573001916,0.0,1.0
2020-05-04,71.12,71.22,70.08,70.16,100351,69.5889835656034,69.6868308428329,68.5713718824169,68.6496497042005,102558.806786879,0.0,1.0
2020-05-05,72.6,73.26,71.9,71.9,51519,71.0371232685997,71.6829152983142,70.3521923279934,70.3521923279934,52652.4615285668,0.0,1.0
2020-05-06,72.82,73.46,72.54,72.78,232112,71.2523872785045,71.8786098527732,70.978414902262,71.2132483676127,237218.660112166,0.0,1.0
2020-05-07,74.68,75.23,74.16,74.16,68356,73.0723466349728,73.6105066597349,72.5635407933795,72.5635407933795,69859.8897542015,0.0,1.0
2020-05-08,75.39,75.87,75.05,75.25,63280,73.7670623033021,74.2367292340036,73.4343815607218,73.6300761151808,64672.213465473,0.0,1.0
2020-05-11,76.1,76.45,74.94,74.94,58785,74.4617779716313,74.8042434419345,73.3267495557694,73.3267495557694,60078.3196676333,0.0,1.0
2020-05-12,75.06,76.91,75.06,76.29,120068,73.4441662884448,75.2543409171901,73.4441662884448,74.6476877983674,122709.597445835,0.0,1.0
2020-05-13,74.87,76.23,73.56,75.48,102516,73.2582564617088,74.5889794320297,71.9764571300027,73.8551248528086,104771.438616094,0.0,1.0
2020-05-14,75.21,75.22,73.54,74.13,58990,73.590937204289,73.600721932012,71.9568876745568,72.5341866102107,60287.8298408384,0.0,1.0
2020-05-15,75.86,75.93,74.59,74.82,47478,74.2269445062806,74.2954376003412,72.9842840854663,73.2093328230941,48522.556114313,0.0,1.0
2020-05-18,77.09,78.0,77.09,77.32,89129,75.4304660162032,76.3208762389914,75.4304660162032,75.655514753831,91089.9133053752,0.0,1.0
2020-05-19,76.79,77.7,76.79,76.94,65851,75.1369241845147,76.027334407303,75.1369241845147,75.283695100359,67299.7776377191,0.0,1.0
2020-05-20,77.96,78.43,77.67,77.69,79041,76.2817373280996,76.7416195310782,75.9979802241341,76.01754967958,80779.968781992,0.0,1.0
2020-05-21,77.62,78.0,76.94,77.91,34387,75.9490565855194,76.3208762389914,75.283695100359,76.2328136894849,35143.5430536855,0.0,1.0
2020-05-22,78.2,78.2,77.24,77.54,44642,76.5165707934504,76.5165707934504,75.5772369320474,75.8707787637358,45624.1617181676,0.0,1.0
2020-05-26,77.84,79.61,77.79,79.61,58777,76.1643205954242,77.896217402386,76.1153969568095,77.896217402386,60070.1436608741,0.0,1.0
2020-05-27,78.18,78.18,75.59,78.04,252078,76.4970013380045,76.4970013380045,73.962756857761,76.3600151498832,257623.928981503,0.0,1.0
2020-05-28,78.58,79.7,78.2,78.2,71720,76.8883904469224,77.9842799518925,76.5165707934504,76.5165707934504,73297.9005964558,0.0,1.0
2020-05-29,80.81,80.81,78.84,78.84,43435,79.0703847291397,79.0703847291397,77.142793367719,77.142793367719,44390.6066983695,0.0,1.0
2020-06-01,81.5,81.82,80.5,80.53,59261,79.7455309420231,80.0586422291574,78.7670581697283,78.7964123528971,60564.7920698071,0.0,1.0
2020-06-02,82.09,82.09,80.83,81.81,50928,80.322829877677,80.322829877677,79.0899541845856,80.0488575014344,52048.459029229,0.0,1.0
2020-06-03,82.46,82.69,82.22,82.36,70225,80.684864803426,80.9099135410538,80.4500313380753,80.5870175261966,71770.0093333256,0.0,1.0
2020-06-04,81.27,82.55,80.73,81.97,94963,79.5204822043953,80.7729273529326,78.9921069073561,80.2054131450016,97052.2662345403,0.0,1.0
2020-06-05,82.27,82.41,81.25,81.91,144458,80.49895497669,80.6359411648113,79.5009127489494,80.1467047786639,147636.198053023,0.0,1.0
2020-06-08,82.71,82.71,81.81,82.42,40000,80.9294829964997,80.9294829964997,80.0488575014344,80.6457258925342,40880.0337961271,0.0,1.0
2020-06-09,82.37,82.84,82.01,82.27,40515,80.5968022539195,81.0566844568981,80.2445520558934,80.49895497669,41406.3642312522,0.0,1.0
2020-06-10,82.74,83.27,82.22,82.78,59684,80.9588371796686,81.4774277489848,80.4500313380753,80.9979760905604,60997.0984272012,0.0,1.0
2020-06-11,78.75,81.49,78.67,80.95,69159,77.0547308182125,79.7357462143001,76.9764529964289,79.2073709172609,70680.5564326588,0.0,1.0
2020-06-12,79.24,80.7,77.83,80.69,67954,77.5341824766369,78.9627527241873,76.1545358677013,78.9529679964643,69449.0454145505,0.0,1.0
2020-06-15,80.75,80.84,77.99,77.99,51100,79.011676362802,79.0997389123085,76.3110915112684,76.3110915112684,52224.2431745523,0.0,1.0
2020-06-16,82.45,82.68,81.63,82.68,28526,80.6750800757031,80.9001288133309,79.8727324024214,80.9001288133309,29153.596101708,0.0,1.0
2020-06-17,82.65,83.21,82.5,82.54,98805,80.870774630162,81.4187193826471,80.7240037143178,80.7631426252096,100978.793480658,0.0,1.0
2020-06-18,83.4,83.43,82.33,82.33,76490,81.6046292093831,81.633983392552,80.5576633430277,80.5576633430277,78172.844626644,0.0,1.0
2020-06-19,83.13,84.31,82.84,84.31,29845,81.3404415608635,82.4950394321714,81.0566844568981,82.4950394321714,30501.6152161353,0.0,1.0
2020-06-22,84.21,84.24,83.17,83.17,101178,82.3971921549419,82.4265463381107,81.3795804717553,81.3795804717553,103404.001485614,0.0,1.0
2020-06-23,84.27,85.43,84.19,84.86,32383,82.4559005212795,83.5909289371415,82.377622699496,83.0331994569335,33095.4533604996,0.0,1.0
2020-06-24,82.26,84.39,81.38,83.64,64382,80.4891702489671,82.5733172539549,79.6281142093477,81.8394626747339,65798.4583965563,0.0,1.0
2020-06-25,83.57,83.61,81.59,81.97,56466,81.8495409442885,81.8887174626296,79.9103032864006,80.2824802106417,57652.9026987693,0.0803,1.0
2020-06-26,82.36,83.63,81.92,83.63,52413,80.6644512644681,81.9083057218002,80.2335095627152,81.9083057218002,53514.7095446923,0.0,1.0
2020-06-29,82.35,82.55,80.88,82.55,68742,80.6546571348828,80.8505397265887,79.2149200858448,80.8505397265887,70186.9414748486,0.0,1.0
2020-06-30,83.79,84.09,82.61,82.61,72215,82.0650117951649,82.3588356827237,80.9093045041004,80.9093045041004,73732.9431585667,0.0,1.0
2020-07-01,84.72,85.16,83.74,83.8,180477,82.9758658465971,83.40680754835,82.0160411472384,82.0748059247502,184270.58619994,0.0,1.0
2020-07-02,85.5,86.04,85.36,85.85,147463,83.7398079542499,84.2686909518557,83.6026901400558,84.0826024897351,150562.6392992,0.0,1.0
2020-07-06,86.57,87.52,86.03,86.85,72348,84.7877798198762,85.718222130479,84.2588968222704,85.0620154482644,73868.7387888386,0.0,1.0
2020-07-07,86.61,87.74,86.35,86.4,61741,84.8269563382174,85.9336929813554,84.5723089689998,84.6212796169262,63038.7820197059,0.0,1.0
2020-07-08,88.27,88.28,87.14,87.2,56797,86.4527818493759,86.4625759789612,85.3460452062379,85.4048099837496,57990.8602447845,0.0,1.0
2020-07-09,88.54,89.0,86.95,88.84,56204,86.7172233481788,87.1677533091023,85.1599567441173,87.0110472357376,57385.3955173313,0.0,1.0
2020-07-10,88.62,88.62,87.81,88.53,297510,86.7955763848611,86.7955763848611,86.0022518884524,86.7074292185935,303763.593700827,0.0,1.0
2020-07-13,85.59,89.75,85.54,89.44,73500,83.8279551205175,87.9023130279992,83.7789844725911,87.5986950108551,75044.9535713447,0.0,1.0
2020-07-14,86.46,86.47,83.58,85.31,52309,84.680044394438,84.6898385240233,81.8593350738738,83.5537194921294,53408.5234879383,0.0,1.0
2020-07-15,87.52,87.58,86.25,87.1,94074,85.718222130479,85.7769869079907,84.4743676731468,85.3068686878967,96051.4144526622,0.0,1.0
2020-07-16,86.78,87.02,85.88,86.56,58100,84.9934565411673,85.2285156512144,84.111984878491,84.7779856902909,59321.2490135391,0.0,1.0
2020-07-17,87.75,87.87,86.75,87.33,33755,85.9434871109407,86.0610166659642,84.9640741524115,85.5321336683584,34464.5225551121,0.0,1.0
2020-07-20,90.01,90.2,87.77,87.77,55830,88.1569603972168,88.3430488593373,85.9630753701113,85.9630753701113,57003.5341209275,0.0,1.0
2020-07-21,89.29,90.72,89.07,90.48,64237,87.4517830670757,88.8523435977725,87.2363122161993,88.6172844877255,65587.2473818023,0.0,1.0
2020-07-22,89.78,90.19,89.0,89.38,40555,87.931695416755,88.333254729752,87.1677533091023,87.5399302333434,41407.4570351821,0.0,1.0
2020-07-23,88.15,90.56,87.619,89.86,41488,86.3352522943524,88.6956375244079,85.8151840133734,88.0100484534374,42360.0684866387,0.0,1.0
2020-07-24,86.79,87.44,85.93,87.11,35456,85.0032506707526,85.6398690937966,84.1609555264175,85.316662817482,36201.2771949061,0.0,1.0
2020-07-27,88.54,88.54,87.02,87.31,49079,86.7172233481788,86.7172233481788,85.2285156512144,85.5125454091878,50110.6296099051,0.0,1.0
2020-07-28,87.64,88.7786,87.59,88.22,43374,85.8357516855025,86.9509112800839,85.786781037576,86.4038112014494,44285.7117850817,0.0,1.0
2020-07-29,89.27,89.575,88.12,88.12,77932,87.4321948079051,87.7309157602566,86.3058699055965,86.3058699055965,79570.1132207079,0.0,1.0
2020-07-30,89.44,89.64,88.155,88.61,159660,87.5986950108551,87.794577602561,86.340149359145,86.7857822552758,163016.017512937,0.0,1.0
2020-07-31,89.79,89.94,88.63,89.8,48887,87.9414895463403,88.0884014901197,86.8053705144464,87.9512836759256,49914.5938128208,0.0,1.0
2020-08-03,91.62,91.79,90.42,90.42,64477,89.7338152604488,89.9003154633988,88.5585197102138,88.5585197102138,65832.2921281577,0.0,1.0
2020-08-04,92.03,92.22,91.32,91.67,73092,90.1353745734458,90.3214630355664,89.4399913728901,89.7827859083753,74628.3775025405,0.0,1.0
2020-08-05,92.51,92.73,92.01,92.51,33198,90.6054927935399,90.8209636444163,90.1157863142753,90.6054927935399,33895.8145396122,0.0,1.0
2020-08-06,92.06,92.3978,91.45,92.26,78613,90.1647569622017,90.4956026595929,89.5673150574989,90.3606395539076,80265.4276884914,0.0,1.0
2020-08-07,90.55,91.8559,89.6678,91.71,46527,88.6858433948226,89.9648587773659,87.8218052828081,89.8219624267165,47504.9871403259,0.0,1.0
2020-08-10,89.4,90.49,88.6772,90.49,77874,87.5595184925139,88.6270786173108,86.851598806089,88.6270786173108,79510.894073672,0.0,1.0
2020-08-11,87.96,89.645,87.85,89.12,81421,86.1491638322318,87.7994746673536,86.0414284067936,87.2852828641258,83132.4512208497,0.0,1.0
2020-08-12,89.31,89.799,88.61,88.61,36435,87.4713713262463,87.9503042629671,86.7857822552758,86.7857822552758,37200.8555560808,0.0,1.0
2020-08-13,90.31,90.86,89.35,89.35,36597,88.4507842847756,88.9894614119666,87.5105478445875,87.5105478445875,37366.2607598707,0.0,1.0
2020-08-14,89.83,90.63,89.5346,90.42,26867,87.9806660646815,88.7641964315049,87.691347476732,88.5585197102138,27431.7383347118,0.0,1.0
2020-08-17,91.43,91.57,90.3,90.3,44536,89.5477267983283,89.6848446125224,88.4409901551902,88.4409901551902,45472.1367653524,0.0,1.0
2020-08-18,91.94,92.14,91.3011,91.92,55573,90.0472274071782,90.2431099988841,89.4214804679739,90.0276391480076,56741.1320383719,0.0,1.0
2020-08-19,91.66,92.365,91.61,91.99,32256,89.77299177879,90.4634779145531,89.7240211308636,90.0961980551047,32934.0139101672,0.0,1.0
2020-08-20,92.91,93.075,91.11,91.11,35614,90.9972579769516,91.1588611151089,89.2343146515989,89.2343146515989,36362.59831959,0.0,1.0
2020-08-21,92.6899,93.11,92.5548,93.11,39298,90.7816891847793,91.1931405686574,90.649370494082,91.1931405686574,40124.0351761456,0.0,1.0
2020-08-24,92.51,93.59,91.91,93.51,47920,90.6054927935399,91.6632587887514,90.0178450184223,91.5849057520691,48927.2676889637,0.0,1.0
2020-08-25,93.0658,93.069,92.02,92.25,81259,91.1498505158904,91.1529846373577,90.1255804438605,90.3508454243223,82967.0460170598,0.0,1.0
2020-08-26,94.8,95.03,93.2,93.2,107453,92.8483484685718,93.0736134490336,91.2812877349251,91.2812877349251,109711.6380422,0.0,1.0
2020-08-27,94.9571,95.7,94.12,95.02,89196,93.0022142443568,93.7298201312481,92.182347656772,93.0638193194483,91070.8799829885,0.0,1.0
2020-08-28,95.61,95.73,95.22,95.41,92200,93.6416729649805,93.759202520004,93.2597019111541,93.4457903732747,94138.0233915371,0.0,1.0
2020-08-31,96.85,97.0298,95.521,95.64,38777,94.8561450335568,95.0322434835003,93.5545052116714,93.6710553537364,39592.083872599,0.0,1.0
2020-09-01,100.04,100.04,97.97,98.18,179647,97.9804723712651,97.9804723712651,95.9530875471095,96.1587642684007,183423.13978546,0.0,1.0
2020-09-02,100.0383,100.9,97.8,100.9,282938,97.9788073692356,98.8227675156002,95.7865873441595,98.8227675156002,288885.293517947,0.0,1.0
2020-09-03,94.7,98.11,93.86,98.11,106056,92.7504071727189,96.0902053613036,91.9277002875543,96.0902053613036,108285.273414456,0.0,1.0
2020-09-04,92.55,94.84,89.56,94.17,61867,90.644669311881,92.887524986913,87.7162245658786,92.2313183046984,63167.4305115426,0.0,1.0
2020-09-08,89.82,91.56,89.22,89.92,70506,87.9708719350962,89.6750504829371,87.3832241599787,88.0688132309491,71988.0203605609,0.0,1.0
2020-09-09,92.53,92.9894,91.3,91.45,72093,90.6250810527105,91.0750233658588,89.4204031137195,89.5673150574989,73608.378745836,0.0,1.0
2020-09-10,91.72,94.34,91.35,93.52,60441,89.8317565563018,92.3978185076484,89.469373761646,91.5946998816544,61711.4563102808,0.0,1.0
2020-09-11,91.1123,92.419,90.2272,92.35,70298,89.2365673014036,90.5163662143137,88.3696888918093,90.4487867201752,71775.6482470528,0.0,1.0
2020-09-14,92.88,93.03,91.6673,92.09,66482,90.9678755881957,91.1147875319751,89.7801414933873,90.1941393509576,67879.4367800018,0.0,1.0
2020-09-15,93.7,94.1412,93.2118,93.8,46383,91.7709942141897,92.2031112114928,91.2928448078357,91.8689355100426,47357.9602925126,0.0,1.0
2020-09-16,93.28,94.48,93.2088,93.81,79769,91.3596407716074,92.5349363218425,91.2899065689601,91.8787296396279,81445.7265501032,0.0,1.0
2020-09-17,92.49,92.49,91.17,91.17,101530,90.5859045343693,90.5859045343693,89.2930794291107,89.2930794291107,103664.137906104,0.0,1.0
2020-09-18,92.75,93.29,91.14,93.1,76408,90.8405519035869,91.3694349011927,89.2636970403548,91.1833464390721,78014.079081351,0.0,1.0
2020-09-21,93.06,93.06,90.5835,91.04,65330,91.144169920731,91.144169920731,88.7186537289333,89.1657557445019,66703.2219974958,0.0,1.0
2020-09-22,94.83,94.85,92.79,93.46,37793,92.8777308573277,92.8973191164983,90.8797284219281,91.5359351041426,38587.4004125419,0.0,1.0
2020-09-23,92.75,95.3369,92.7374,94.71,90941,90.8405519035869,93.3741952860062,90.8282113003094,92.7602013023042,92852.5594929476,0.0,1.0
2020-09-24,91.77,92.8178,90.86,91.92,73088,89.9222543136699,90.9489573546404,89.0305767346632,90.0692341343853,74589.8310845657,0.0424,1.0
2020-09-25,93.94,94.11,91.83,91.96,92227,92.0485623866857,92.2151395168298,89.981046241956,90.1084287532427,94122.104195439,0.0,1.0
2020-09-28,95.62,96.19,94.945,95.42,64236,93.694736378698,94.2532596974164,93.0333271854788,93.4987632844108,65555.937904282,0.0,1.0
2020-09-29,95.75,96.515,95.66,95.66,31322,93.8221188899847,94.5717159756331,93.7339309975554,93.7339309975554,31965.6125387309,0.0,1.0
2020-09-30,96.64,97.2,95.71,95.71,53361,94.6941991595626,95.2429238235667,93.7829242711272,93.7829242711272,54457.4755979574,0.0,1.0
2020-10-01,98.35,98.55,97.41,97.61,87752,96.3697691157179,96.5657422100051,95.4486955725682,95.6446686668554,89555.1507406526,0.0,1.0
2020-10-02,97.71,98.624,96.22,96.22,45347,95.742655213999,96.6382522548913,94.2826556615595,94.2826556615595,46278.801857922,0.0,1.0
2020-10-05,99.71,99.7464,98.87,98.87,66613,97.7023861568707,97.738053260031,96.8792991608646,96.8792991608646,67981.7811136736,0.0,1.0
2020-10-06,98.6,100.5314,98.3699,99.97,48764,96.6147354835769,98.5072476551081,96.3892684385995,97.957151179444,49766.0152556885,0.0,1.0
2020-10-07,100.08,100.61,99.63,99.63,51806,98.064936381302,98.584265081163,97.6239969191558,97.6239969191558,52870.5230566853,0.0,1.0
2020-10-08,100.58,101.14,100.385,101.14,76915,98.5548691170199,99.103593781024,98.3637953500899,99.103593781024,78495.469268134,0.0,1.0
2020-10-09,102.26,102.26,101.29,101.29,91237,100.201043109032,100.201043109032,99.2505736017394,99.2505736017394,93111.7614199668,0.0,1.0
2020-10-12,102.85,103.35,102.615,103.17,73606,100.779163737179,101.269096472897,100.548895351392,101.092720688039,75118.4750822374,0.0,1.0
2020-10-13,103.8,104.08,102.75,102.75,82975,101.710035935043,101.984398267045,100.681177190036,100.681177190036,84679.9917119345,0.0,1.0
2020-10-14,102.87,104.29,102.28,104.21,56093,100.798761046608,102.190170016047,100.220640418461,102.111780778332,57245.6134389578,0.0,1.0
2020-10-15,102.67,102.74,100.795,101.13,83812,100.602787952321,100.671378535321,98.7655401933786,99.0937951263096,85534.1906039243,0.0,1.0
2020-10-16,102.6,103.8401,102.54,103.57,41644,100.53419736932,101.749328540448,100.475405441034,101.484666876613,42499.7116583525,0.0,1.0
2020-10-19,101.73,103.81,101.465,103.11,68862,99.6817144091712,101.719834589758,99.4220500592407,101.033928759753,70276.9941460344,0.0,1.0
2020-10-20,101.14,102.33,101.13,101.99,50174,99.103593781024,100.269633692033,99.0937951263096,99.9364794317445,51204.988299543,0.0,1.0
2020-10-21,101.54,103.46,101.54,102.72,70229,99.4955399695984,101.376881674755,99.4955399695984,100.651781225893,71672.0836147926,0.0,1.0
2020-10-22,102.57,102.72,100.9345,102.01,41737,100.504801405177,100.651781225893,98.9022314266439,99.9560767411732,42594.6226463514,0.0,1.0
2020-10-23,103.7,103.71,102.25,102.69,68823,101.6120493879,101.621848042614,100.191244454318,100.62238526175,70237.1927639703,0.0,1.0
2020-10-26,101.68,103.9,100.55,102.88,110407,99.6327211355994,101.808022482187,98.5254731528768,100.808559701322,112675.67152684,0.0,1.0
2020-10-27,101.96,102.44,101.58,101.97,58138,99.9070834676014,100.377418893891,99.5347345884558,99.9168821223158,59332.6346266758,0.0,1.0
2020-10-28,99.78,100.5381,99.1901,100.25,93032,97.7709767398712,98.5138127537667,97.1929540982712,98.2315135114461,94943.6455431715,0.0,1.0
2020-10-29,98.93,99.71,98.59,99.71,723163,96.9380910891507,97.7023861568707,96.6049368288625,97.7023861568707,738022.739938264,0.0,1.0
2020-10-30,95.53,98.6295,94.87,98.18,150906,93.6065484862688,96.6436415149842,92.9598372751211,96.2031919855738,154006.855429721,0.0,1.0
2020-11-02,96.47,97.33,95.1329,96.36,241858,94.5276220294185,95.3703063348533,93.2174439075616,94.4198368275605,246827.760596143,0.0,1.0
2020-11-03,98.36,98.68,96.85,97.2,162554,96.3795677704323,96.6931247212918,94.8999709085641,95.2429238235667,165894.201539521,0.0,1.0
2020-11-04,103.17,103.59,100.485,100.62,178375,101.092720688039,101.504264186042,98.4617818972335,98.5940637358774,182040.295530174,0.0,1.0
2020-11-05,105.58,105.7113,104.5,104.72,760231,103.454196474199,103.582852810599,102.395941765049,102.611512168764,775852.422767768,0.0,1.0
2020-11-06,107.96,108.17,105.38,105.83,75653,105.786276296217,105.992048045218,103.258223379912,103.699162842058,77207.537366471,0.0,1.0
2020-11-09,103.04,107.79,103.01,107.79,110361,100.965338176752,105.619699166073,100.935942212609,105.619699166073,112628.726306969,0.0,1.0
2020-11-10,101.21,102.56,98.8702,102.56,173682,99.1721843640245,100.495002750463,96.8794951339589,100.495002750463,177250.862555133,0.0,1.0
2020-11-11,103.54,103.67,101.9035,102.38,67722,101.45527091247,101.582653423757,99.8517210684653,100.318626965604,69113.5691318543,0.0,1.0
2020-11-12,103.8,105.008,103.4495,103.75,82153,101.710035935043,102.893713424538,101.366593087305,101.661042661472,83841.1010438151,0.0,1.0
2020-11-13,103.88,104.7925,103.21,104.64,36812,101.788425172758,102.682552415444,101.131915306896,102.53312293105,37568.4224754411,0.0,1.0
2020-11-16,104.44,104.89,103.5225,103.73,54010,102.337149836762,102.778089298909,101.43812326672,101.641445352043,55119.8114174339,0.0,1.0
2020-11-17,105.4227,105.77,104.153,104.52,134103,103.300063635542,103.640370913772,102.05592844646,102.415539074477,136858.58304966,0.0,1.0
2020-11-18,105.41,106.39,105.1975,105.49,64162,103.287619344055,104.247887506062,103.079397931375,103.36600858177,65480.4173331862,0.0,1.0
2020-11-19,107.28,107.35,105.34,105.47,51236,105.11996777564,105.188558358641,103.219028761055,103.346411272341,52288.8105495953,0.0,1.0
2020-11-20,107.99,108.68,107.44,107.45,62313,105.81567226036,106.49177943565,105.27674625107,105.286544905784,63593.4236040462,0.0,1.0
2020-11-23,109.37,109.7897,108.3442,109.08,40364,107.167886610941,107.579136149303,106.162740610342,106.883725624225,41193.4098880448,0.0,1.0
2020-11-24,109.59,110.04,108.6,109.94,72625,107.383457014657,107.824396476803,106.413390197936,107.72640992966,74117.3172410874,0.0,1.0
2020-11-25,111.43,111.45,109.5,109.5,56582,109.186409482099,109.206006791528,107.295269122228,107.295269122228,57744.6615371457,0.0,1.0
2020-11-27,113.05,113.08,112.19,112.19,26263,110.773791545825,110.803187509968,109.93110724039,109.93110724039,26802.6589012417,0.0,1.0
2020-11-30,112.87,113.7801,110.04,113.48,57371,110.597415760967,111.489191326521,107.824396476803,111.195133698543,58549.8741127492,0.0,1.0
2020-12-01,111.85,113.59,111.265,113.59,76520,109.597952980102,111.302918900401,109.024731679312,111.302918900401,78092.3527062032,0.0,1.0
2020-12-02,112.15,112.15,109.7316,110.75,63145,109.891912621533,109.891912621533,107.522205965412,108.520100961523,64442.5197547464,0.0,1.0
2020-12-03,113.42,114.12,112.75,112.75,48920,111.136341770256,111.822247600262,110.479831904394,110.479831904394,49925.220783945,0.0,1.0
2020-12-04,114.69,114.765,113.7192,113.84,159380,112.38077091898,112.454260829338,111.42951751931,111.54788526826,162654.981368461,0.0,1.0
2020-12-07,115.87,116.0193,114.69,114.69,69849,113.537012175274,113.68330609016,112.38077091898,112.38077091898,71284.2752767328,0.0,1.0
2020-12-08,116.96,117.33,115.48,115.48,63051,114.605065539139,114.967615763571,113.154864641414,113.154864641414,64346.5882184897,0.0,1.0
2020-12-09,114.48,117.46,113.865,117.35,133296,112.174999169979,115.094998274857,111.572381905045,114.987213072999,136035.00060541,0.0,1.0
2020-12-10,117.51,117.59,113.75,113.75,68417,115.143991548429,115.222380786144,111.45969737583,111.45969737583,69822.8501712011,0.0,1.0
2020-12-11,117.29,117.75,115.92,117.35,88639,114.928421144713,115.379159261574,113.586005448846,114.987213072999,90460.3770455457,0.0,1.0
2020-12-14,116.78,118.5272,116.78,118.14,71060,114.428689754281,116.140710705974,114.428689754281,115.761306795434,72520.1592172346,0.0,1.0
2020-12-15,118.22,118.49,117.37,117.85,76985,115.839696033149,116.104259710436,115.006810382428,115.477145808717,78566.9076461974,0.0,1.0
2020-12-16,118.99,119.15,117.82,118.3,57994,116.594192446154,116.750970921584,115.447749844574,115.918085270864,59185.6756775164,0.0,1.0
2020-12-17,121.63,121.68,119.79,119.79,76835,119.181037290745,119.230030564317,117.378084823303,117.378084823303,78413.8254074897,0.0,1.0
2020-12-18,121.88,122.48,121.0,122.04,78175,119.426003658604,120.013922941465,118.56372204374,119.582782134034,79781.3600732805,0.0,1.0
2020-12-21,122.68,122.72,119.94,120.84,74793,120.209896035753,120.24909065461,117.525064644018,118.406943568311,76329.8658645456,0.0,1.0
2020-12-22,123.94,124.0772,122.26,123.17,66991,121.444526529762,121.578964072443,119.79835253775,120.690030116756,68367.5483552175,0.0,1.0
2020-12-23,122.8,124.2,122.58,124.2,102407,120.327479892325,121.699291552335,120.111909488609,121.699291552335,104511.285462417,0.0,1.0
2020-12-24,122.24,123.26,121.9501,122.99,34429,119.84568004002,120.845701257631,119.561458323367,120.580989758852,35116.8349046426,0.0683,1.0
2020-12-28,118.7,123.1,118.7,123.1,79778,116.375018167133,120.688835184281,116.375018167133,120.688835184281,81371.8334840565,0.0,1.0
2020-12-29,118.68,120.344,117.81,119.8,63435,116.355409907964,117.986817070813,115.502450634119,117.45347242142,64702.3271711641,0.0,1.0
2020-12-30,119.23,119.7,118.98,119.16,55905,116.894637035108,117.355431125576,116.649533795497,116.826008128017,57021.8901316925,0.0,1.0
2020-12-31,118.31,119.265,118.1,119.23,55799,115.992657113341,116.928951488653,115.786770392068,116.894637035108,56913.7724256919,0.0,1.0
2021-01-04,116.54,119.06,114.8034,118.87,234875,114.257326176897,116.727966832173,112.554741033266,116.541688370068,239567.416951638,0.0,1.0
2021-01-05,118.64,118.6997,116.2344,116.25,74128,116.316193389627,116.374724043246,113.957711976797,113.973006418949,75608.9557585564,0.0,1.0
2021-01-06,118.18,119.789,116.82,117.69,419604,115.865203428743,117.442687878877,114.531841805261,115.384801079106,427986.999138159,0.0,1.0
2021-01-07,122.44,122.44,119.36,119.36,74560,120.041762631708,120.041762631708,117.022090719705,117.022090719705,76049.586409427,0.0,1.0
2021-01-08,123.35,124.325,121.8005,123.07,80373,120.933938423891,121.889841058373,119.414788544784,120.659422795527,81978.7206073613,0.0,1.0
2021-01-11,124.69,125.45,122.21,122.57,75930,122.247691788204,122.992805636621,119.816267651267,120.169216316306,77446.9567605657,0.0,1.0
2021-01-12,126.87,126.9576,125.2,125.2,74164,124.384992037609,124.470876212769,122.74770239701,122.74770239701,75645.6749794625,0.0,1.0
2021-01-13,126.14,127.6292,126.08,127.05,62181,123.669290577946,125.129321555659,123.610465800439,124.561466370129,63423.2743096105,0.0,1.0
2021-01-14,125.3,127.477,125.21,126.65,64781,122.845743692854,124.980102703384,122.757506526594,124.169301186752,66075.218041699,0.0,1.0
2021-01-15,124.2304,125.91,123.12,125.59,106974,121.797093992504,123.443795597504,120.708443443449,123.130063450803,109111.164921701,0.0,1.0
2021-01-19,125.64,125.76,124.4901,125.33,166187,123.179084098725,123.296733653738,122.051707237812,122.875156081607,169507.143463296,0.0,1.0
2021-01-20,127.06,127.3533,126.2554,126.9,102417,124.571270499713,124.858825620424,123.78243023335,124.414404426362,104463.123542037,0.0,1.0
2021-01-21,127.29,128.0,126.96,127.97,65043,124.796765480155,125.492858680649,124.473229203869,125.463446291896,66342.4523716247,0.0,1.0
2021-01-22,127.51,127.68,126.4,126.67,65433,125.012456331012,125.179126533948,123.924197947141,124.188909445921,66740.2439314381,0.0,1.0
2021-01-25,127.69,129.52,124.22,128.48,102738,125.188930663532,126.983086377482,121.786897697736,125.963456900702,104790.536595114,0.0,1.0
2021-01-26,125.4,128.525,125.26,128.13,94060,122.943784988698,126.007575483832,122.806527174517,125.620312365247,95939.1644000899,0.0,1.0
2021-01-27,121.01,124.25,120.2,123.12,119148,118.639772101136,121.81631008649,117.845637604797,120.708443443449,121528.381458025,0.0,1.0
2021-01-28,123.99,125.2731,122.33,122.33,86112,121.561402717294,122.819370584272,119.93391720628,119.93391720628,87832.3764067674,0.0,1.0
2021-01-29,122.66,124.37,120.75,123.99,119474,120.257453482566,121.933959641503,118.384864731941,121.561402717294,121860.894402895,0.0,1.0
2021-02-01,125.31,125.57,122.69,124.26,106889,122.855547822439,123.110455191634,120.286865871319,121.826114216074,109024.466761228,0.0,1.0
2021-02-02,128.33,128.5667,127.05,127.05,111896,125.816394956935,126.048458704199,124.561466370129,124.561466370129,114131.498402216,0.0,1.0
2021-02-03,128.1,129.25,127.25,129.25,84670,125.590899976493,126.718374878702,124.757548961817,126.718374878702,86361.5676138168,0.0,1.0
2021-02-04,129.39,129.62,128.37,128.85,92003,126.855632692884,127.081127673326,125.855611475273,126.326209695325,93841.0689166644,0.0,1.0
2021-02-05,132.37,132.37,130.0,130.0,126320,129.777263309043,129.777263309043,127.453684597534,127.453684597534,128843.666245155,0.0,1.0
2021-02-08,133.36,133.81,132.6301,133.32,137345,130.747872137901,131.189057969201,130.032268719534,130.708655619564,140088.927647569,0.0,1.0
2021-02-09,133.97,134.49,133.04,133.04,181213,131.345924042551,131.855738780941,130.4341399912,130.4341399912,184833.338278051,0.0,1.0
2021-02-10,134.5,135.5397,132.185,135.31,135651,131.865542910526,132.884878263419,129.595886911731,132.659677406864,138361.084308277,0.0,1.0
2021-02-11,134.86,136.07,133.75,135.41,87699,132.218491575565,133.404791255281,131.130233191694,132.757718702709,89451.0820616996,0.0,1.0
2021-02-12,135.98,136.07,133.74,134.24,66850,133.316554089021,133.404791255281,131.12042906211,131.610635541331,68185.5532654261,0.0,1.0
2021-02-16,135.16,137.0555,134.0,136.64,87778,132.512615463098,134.370988225826,131.375336431305,133.963626641593,89531.6603520206,0.0,1.0
2021-02-17,133.56,134.26,131.55,134.26,103801,130.94395472959,131.6302438005,128.97332468312,131.6302438005,105874.773590194,0.0,1.0
2021-02-18,132.62,133.2887,130.79,132.28,49666,130.022366548654,130.677968693964,128.228210834704,129.689026142783,50658.2451530389,0.0,1.0
2021-02-19,134.53,135.2761,133.44,133.44,100368,131.894955299279,132.626441407573,130.826305174577,130.826305174577,102373.187885479,0.0,1.0
2021-02-22,130.42,134.0789,130.35,133.57,80400,127.86545804008,131.452691013726,127.796829132989,130.953758859174,82006.2600230407,0.0,1.0
2021-02-23,130.78,131.41,122.605,127.16,250237,128.21840670512,128.836066868938,120.203530769851,124.669311795557,255236.324494845,0.0,1.0
2021-02-24,130.83,131.8488,129.06,130.59,367750,128.267427353042,129.266272075103,126.532096416598,128.032128243015,375097.04133673,0.0,1.0
2021-02-25,125.03,130.99,124.25,130.11,179336,122.581032194075,128.424293426392,121.81631008649,127.561530022963,182918.838899154,0.0,1.0
2021-02-26,127.01,128.11,124.07,126.58,380122,124.522249851791,125.600704106078,121.63983575397,124.100672279661,387716.213588038,0.0,1.0
2021-03-01,131.2,131.41,128.69,129.56,117391,128.630180147665,128.836066868938,126.169343621975,127.02230289582,119736.279482149,0.0,1.0
2021-03-02,129.47,132.06,129.39,132.06,184252,126.93406572956,129.473335291926,126.855632692884,129.473335291926,187933.052509518,0.0,1.0
2021-03-03,123.99,129.53,123.61,129.38,165471,121.561402717294,126.992890507066,121.188845793086,126.8458285633,168776.838958614,0.0,1.0
2021-03-04,118.9,124.09,116.4436,123.2,205178,116.571100758822,121.659444013139,114.162814367703,120.786876480125,209277.119639395,0.0,1.0
2021-03-05,119.8,119.9,112.0,119.9,207604,117.45347242142,117.551513717264,109.806251345568,117.551513717264,211751.587137106,0.0,1.0
2021-03-08,116.52,121.0285,116.52,120.38,96178,114.237717917728,118.657909740867,114.237717917728,118.022111937317,98099.4785633834,0.0,1.0
2021-03-09,121.47,122.2437,119.84,120.21,151820,119.090762062019,119.849307567966,117.492688939758,117.855441734382,154853.114386792,0.0,1.0
2021-03-10,122.31,124.48,122.0,123.43,177092,119.914308947111,122.041805066931,119.610380929994,121.012371460567,180630.00746269,0.0,1.0
2021-03-11,127.34,127.5379,123.945,123.945,142402,124.845786128077,125.039809852553,121.517284134165,121.517284134165,145246.95820648,0.0,1.0
2021-03-12,127.8,127.97,124.1732,125.46,76428,125.296776088961,125.463446291896,121.741014371281,123.002609766205,77954.9059830961,0.0,1.0
2021-03-15,128.3586,128.41,126.67,127.5,108878,125.844434767547,125.894827993611,124.188909445921,125.002652201428,111053.203716276,0.0,1.0
2021-03-16,126.75,129.61,125.53,129.0,80158,124.267342482596,127.071323543742,123.071238673296,126.473271639092,81759.4252602846,0.0,1.0
2021-03-17,127.4,128.07,124.0,125.01,97109,124.904610905584,125.56148758774,121.571206846879,122.561423934906,99049.0784151421,0.0,1.0
2021-03-18,122.355,125.84,122.23,125.84,84136,119.958427530241,123.375166690413,119.835875910436,123.375166690413,85816.8991703798,0.0,1.0
2021-03-19,123.86,124.3273,121.64,122.42,68238,121.433949032697,121.892096008177,119.257432264954,120.02215437254,69601.2832270179,0.0,1.0
2021-03-22,124.19,124.96,122.8023,124.13,114918,121.757485308983,122.512403286984,120.396966246552,121.698660531476,117213.873001589,0.0,1.0
2021-03-23,121.04,123.79,120.591,123.75,115537,118.669184489889,121.365320125606,118.228979071548,121.326103607268,117845.239605498,0.0,1.0
2021-03-24,116.66,121.54,116.56,121.54,90236,114.37497573191,119.15939096911,114.276934436066,119.15939096911,92038.7671572029,0.0,1.0
2021-03-25,117.13,117.4,113.91,114.79,140902,114.922046162721,115.186956539772,111.762744629007,112.626156228283,143609.096871037,0.088,1.0
2021-03-26,118.1,118.58,115.09,117.5,99116,115.873761221014,116.344713002437,112.920501091673,115.285071494235,101020.278246368,0.0,1.0
2021-03-29,115.9,118.26,115.3029,117.41,82237,113.715232222824,116.030745148155,113.129387829725,115.196768035218,83816.9883989118,0.0,1.0
2021-03-30,116.71,117.21,114.75,115.4,130174,114.509963353976,115.000538126292,112.586910246498,113.224657450508,132674.983861764,0.0,1.0
2021-03-31,119.15,119.84,117.89,117.89,102126,116.903968242878,117.580961428674,115.667719816642,115.667719816642,104088.108238715,0.0,1.0
2021-04-01,121.26,121.48,120.519,120.6,171922,118.974193782051,119.19004668187,118.247161969478,118.326635082594,175225.072406795,0.0,1.0
2021-04-05,121.96,122.73,120.86,122.73,67260,119.660998463293,120.416483612659,118.581733964198,120.416483612659,68552.2409585806,0.0,1.0
2021-04-06,123.72,124.53,122.26,122.26,83925,121.387821661845,122.182552792997,119.955343326682,119.955343326682,85537.4193049193,0.0,1.0
2021-04-07,122.9862,124.28,122.6219,124.0,47394,120.667854125994,121.937265406839,120.310421346885,121.662543534342,48304.5630090837,0.0,1.0
2021-04-08,125.0,125.02,123.6642,123.98,74235,122.643693078974,122.663316069866,121.333073517254,121.642920543449,75661.248997327,0.0,1.0
2021-04-09,125.3042,125.35,124.17,124.91,57309,122.942158770451,122.987095419595,121.829338956929,122.555389619957,58410.0561566352,0.0,1.0
2021-04-12,125.13,125.56,124.06,125.24,51579,122.771242519776,123.193136823967,121.72141250702,122.879168969685,52569.9678323315,0.0,1.0
2021-04-13,126.5179,126.81,125.1853,125.42,88765,124.13297997277,124.419573754757,122.825500089594,123.055775887719,90470.4083956053,0.0,1.0
2021-04-14,125.38,127.89,125.1999,126.81,75193,123.016529905934,125.479215262959,122.839824872945,124.419573754757,76637.6546892438,0.0,1.0
2021-04-15,127.81,128.26,126.815,127.09,44127,125.400723299389,125.842240594473,124.42447950248,124.694295627254,44974.7953728707,0.0,1.0
2021-04-16,126.73,128.21,126.093,128.21,120738,124.341081791187,125.793183117242,123.716089531256,125.793183117242,123057.693560171,0.0,1.0
2021-04-19,124.68,126.61,123.87,126.15,70869,122.329725224691,124.223343845831,121.53499409354,123.7720150553,72230.5793115323,0.0,1.0
2021-04-20,122.1,124.38,121.13,124.38,112422,119.798359399541,122.035380361302,118.846644341249,122.035380361302,114581.921395266,0.0,1.0
2021-04-21,123.84,123.9,121.21,121.81,94113,121.505559607201,121.564428579879,118.925136304819,119.513826031598,95921.1574982884,0.0,1.0
2021-04-22,123.21,125.3468,122.5426,124.04,73062,120.887435394083,122.983955741052,120.232616187995,121.701789516127,74465.7125916712,0.0,1.0
2021-04-23,126.245,126.31,124.51,124.51,49457,123.86522426204,123.928998982441,122.162929802104,122.162929802104,50407.1986483575,0.0,1.0
2021-04-26,127.63,127.67,125.946,126.46,165732,125.224116381355,125.26336236314,123.571860548195,124.076171414136,168916.146276353,0.0,1.0
2021-04-27,127.02,127.72,126.64,127.63,36925,124.62561515913,125.312419840372,124.25277833217,125.224116381355,37634.4260689204,0.0,1.0
2021-04-28,126.72,126.96,125.2141,126.25,76872,124.33127029574,124.566746186452,122.853757196479,123.870130009763,78348.9126816536,0.0,1.0
2021-04-29,125.69,127.65,124.1,127.65,91503,123.320686264769,125.243739372248,121.760658488805,125.243739372248,93261.012554758,0.0,1.0
2021-04-30,124.0,125.54,123.77,124.39,64473,121.662543534342,123.173513833075,121.436879139076,122.045191856748,65711.6953809479,0.0,1.0
2021-05-03,123.02,125.11,122.86,125.11,113612,120.701016980603,122.751619528883,120.544033053462,122.751619528883,115794.784415496,0.0,1.0
2021-05-04,120.65,122.16,118.4,121.94,111489,118.375692559825,119.857228372219,116.168106084404,119.6413754724,113630.9960189,0.0,1.0
2021-05-05,119.11,121.48,118.7,121.48,193500,116.864722261092,119.19004668187,116.462450947793,119.19004668187,197217.64236523,0.0,1.0
2021-05-06,116.27,118.08,114.74,118.08,186533,114.078257554338,115.854138230122,112.577098751051,115.854138230122,190116.788027459,0.0,1.0
2021-05-07,117.54,118.8,117.04,117.39,96323,115.32431747602,116.560565902256,114.833742703705,115.177145044326,98173.617393003,0.0,1.0
2021-05-10,114.34,117.19,114.27,117.19,104877,112.184638933199,114.980915135399,112.115958465074,114.980915135399,106891.962161954,0.0,1.0
2021-05-11,114.92,115.25,110.84,111.48,344391,112.753705669085,113.077485018814,108.750615526987,109.378551235552,351007.65411785,0.0,1.0
2021-05-12,110.7,113.91,110.49,113.24,140473,108.613254590739,111.762744629007,108.407213186366,111.105374434104,143171.85465618,0.0,1.0
2021-05-13,110.48,112.54,108.79,111.7,275155,108.39740169092,110.418569752861,106.739258960492,109.594404135371,280441.449018112,0.0,1.0
2021-05-14,114.1579,114.4723,111.4821,111.73,63835,112.005971601121,112.314445017953,109.380611649595,109.62383862171,65061.4377280851,0.0,1.0
2021-05-17,113.9,113.96,112.375,113.51,123397,111.752933133561,111.811802106239,110.256680077997,111.370284811154,125767.779922182,0.0,1.0
2021-05-18,114.09,115.878,114.08,114.32,69355,111.939351547041,113.693646932842,111.929540051594,112.165015942306,70687.4914017596,0.0,1.0
2021-05-19,113.76,113.78,111.21,111.59,129279,111.615572197312,111.635195188205,109.113640858501,109.486477685461,131762.788565037,0.0,1.0
2021-05-20,116.1,116.42,114.14,114.14,52009,113.911462131751,114.225429986033,111.988409024272,111.988409024272,53008.2292598098,0.0,1.0
2021-05-21,115.9806,117.49,115.96,117.06,80002,113.794312876122,115.275259998789,113.774101195502,114.853365694597,81539.0481886463,0.0,1.0
2021-05-24,118.43,118.94,116.795,116.96,99843,116.197540570743,116.697926838505,114.59336106527,114.755250740134,101761.245822592,0.0,1.0
2021-05-25,118.3572,119.4999,118.305,118.93,100708,116.126112883893,117.247272468544,116.074896877664,116.688115343059,102642.86474066,0.0,1.0
2021-05-26,119.74,119.92,118.83,118.83,192115,117.48284647421,117.659453392244,116.590000388595,116.590000388595,195806.032883701,0.0,1.0
2021-05-27,120.69,120.82,119.07,120.03,85122,118.414938541611,118.542487982413,116.825476279307,117.767379842154,86757.416813504,0.0,1.0
2021-05-28,121.01,121.77,121.0,121.07,64182,118.728906395893,119.474580049813,118.719094900446,118.787775368571,65415.1045079335,0.0,1.0
2021-06-01,121.3,122.11,120.27,122.11,71503,119.013439763836,119.808170894988,118.002855732865,119.808170894988,72876.760113907,0.0,1.0
2021-06-02,121.42,121.75,120.35,121.25,77158,119.131177709192,119.45495705892,118.081347696436,118.964382286604,78640.4074915574,0.0,1.0
2021-06-03,119.33,120.48,118.89,120.2,65371,117.080575160911,118.208897137238,116.648869361273,117.934175264741,66626.9483155424,0.0,1.0
2021-06-04,120.9,121.0099,120.29,120.29,47968,118.620979945983,118.728808280938,118.022478723758,118.022478723758,48889.5910541362,0.0,1.0
2021-06-07,121.66,121.85,120.4,121.04,44239,119.366653599903,119.553072013383,118.130405173667,118.758340882232,45088.9471865396,0.0,1.0
2021-06-08,122.2,122.58,121.215,122.26,50851,119.896474354005,120.269311180965,118.930042052542,119.955343326682,51827.9810434845,0.0,1.0
2021-06-09,121.79,122.84,121.73,122.66,59013,119.494203040706,120.524410062569,119.435334068028,120.347803144535,60146.7944645956,0.0,1.0
2021-06-10,122.8,122.91,121.425,121.92,46907,120.485164080784,120.593090530693,119.136083456915,119.621752481508,47808.2064621488,0.0,1.0
2021-06-11,124.0974,124.12,123.11,123.11,379349,121.758107499989,121.780281479698,120.789320439619,120.789320439619,386637.288959212,0.0,1.0
2021-06-14,124.27,124.88,124.081,124.19,27151,121.927453911392,122.525955133618,121.742016647457,121.848961947822,27672.6419010768,0.0,1.0
2021-06-15,123.07,123.92,122.68,123.92,79990,120.750074457834,121.584051570771,120.367426135428,121.584051570771,81526.8176371821,0.0,1.0
2021-06-16,122.59,123.52,121.28,122.97,53735,120.279122676411,121.191591752918,118.993816772943,120.651959503371,54767.3902454554,0.0,1.0
2021-06-17,123.99,124.18,122.13,122.13,46010,121.652732038895,121.839150452375,119.82779388588,119.82779388588,46893.972740177,0.0,1.0
2021-06-18,123.45,124.21,122.995,123.0,46333,121.122911284794,121.868584938714,120.676488241987,120.68139398971,47223.1784170967,0.0,1.0
2021-06-21,123.98,124.2449,122.12,123.33,69507,121.642920543449,121.902827057822,119.817982390434,121.005173339438,70842.4117203103,0.0,1.0
2021-06-22,124.94,125.095,123.67,124.04,40214,122.584824106296,122.736902285714,121.338764184613,121.701789516127,40986.6163828182,0.0,1.0
2021-06-23,125.98,126.269,124.9,124.9,97552,123.605219632713,123.888771851111,122.54557812451,122.54557812451,99426.2297054927,0.0,1.0
2021-06-24,126.77,127.46,126.59,126.87,48359,124.380327772972,125.057320958768,124.203720854938,124.478442727435,49288.1031893547,0.0,1.0
2021-06-25,127.04,127.28,126.22,127.15,52919,124.645238150022,124.880714040734,123.840695523424,124.753164599932,53935.7127458689,0.0,1.0
2021-06-28,128.05,128.0643,127.2843,127.51,38980,125.6361991901,125.650229628589,124.884932983776,125.106378435999,39728.908007218,0.0,1.0
2021-06-29,128.38,128.6299,127.93,128.18,32937,125.959978539829,126.205167811032,125.518461244745,125.763748630903,33569.8061322148,0.0,1.0
2021-06-30,127.47,128.235,127.41,128.18,217351,125.067132454214,125.817711855857,125.008263481536,125.763748630903,221526.882613566,0.0,1.0
2021-07-01,127.21,127.99,126.308,127.75,80048,124.81203357261,125.577330217423,123.927036683352,125.341854326711,81585.9319692603,0.0,1.0
2021-07-02,127.41,128.16,127.0425,127.69,84653,125.008263481536,125.74412564001,124.647691023884,125.282985354033,86279.4060937665,0.0,1.0
2021-07-06,127.71,128.2,126.8114,127.67,41690,125.302608344926,125.783371621795,124.42094736412,125.26336236314,42490.974212953,0.0,1.0
2021-07-07,126.24,128.33,125.98,128.33,112830,123.860318514317,125.910921062597,123.605219632713,125.910921062597,114997.760145059,0.0,1.0
2021-07-08,124.85,125.58,122.85,123.28,124386,122.496520647279,123.21275981486,120.534221558015,120.956115862207,126775.781205382,0.0,1.0
2021-07-09,126.97,127.05,125.1,125.37,184689,124.576557681898,124.655049645469,122.741808033437,123.006718410487,188237.359952413,0.0,1.0
2021-07-12,126.48,127.19,126.165,127.19,26428,124.095794405029,124.792410581717,123.78673229847,124.792410581717,26935.7511753399,0.0,1.0
2021-07-13,124.98,126.39,124.87,126.39,31543,122.624070088081,124.007490946012,122.516143638171,124.007490946012,32149.0237370875,0.0,1.0
2021-07-14,122.579,125.84,122.564,125.84,37131,120.26833003142,123.467858696464,120.25361278825,123.467858696464,37844.3838690612,0.0,1.0
2021-07-15,121.31,123.29,120.37,122.31,66786,119.023251259282,120.965927357653,118.100970687328,120.004400803914,68069.1341757326,0.0,1.0
2021-07-16,120.33,122.12,120.17,122.12,37514,118.061724705543,119.817982390434,117.904740778402,119.817982390434,38234.7423033035,0.0,1.0
2021-07-19,120.0,120.22,117.8692,118.25,60824,117.737945355815,117.953798255634,115.647311906113,116.020933652709,61992.5885231147,0.0,1.0
2021-07-20,123.18,123.73,119.99,120.5,98300,120.858000907744,121.397633157291,117.728133860368,118.22852012813,100188.600746781,0.0,1.0
2021-07-21,124.93,124.93,123.165,123.45,61510,122.575012610849,122.575012610849,120.843283664574,121.122911284794,62691.7683818362,0.0,1.0
2021-07-22,125.32,125.519,124.62,124.79,30293,122.957660933256,123.152909692637,122.270856252013,122.437651674601,30875.0079595343,0.0,1.0
2021-07-23,128.25,128.47,126.93,127.31,54380,125.832429099027,126.048281998846,124.537311700113,124.910148527073,55424.7823866728,0.0,1.0
2021-07-26,127.93,128.43,127.3,127.84,39152,125.518461244745,126.009036017061,124.900337031627,125.430157785728,39904.2125782091,0.0,1.0
2021-07-27,126.18,127.44,124.16,127.44,52373,123.801449541639,125.037697967875,121.819527461483,125.037697967875,53379.2226542335,0.0,1.0
2021-07-28,128.23,128.572,126.5,126.5,58849,125.812806108134,126.148359252398,124.115417395921,124.115417395921,59979.643594581,0.0,1.0
2021-07-29,128.33,129.2965,128.1401,128.51,27471,125.910921062597,126.859202097484,125.724600764072,126.087527980631,27998.7899401304,0.0,1.0
2021-07-30,126.84,128.205,126.79,126.87,36039,124.449008241096,125.788277369518,124.399950763864,124.478442727435,36731.4036857908,0.0,1.0
2021-08-02,126.62,127.78,126.62,127.63,72815,124.233155341277,125.37128881305,124.233155341277,125.224116381355,74213.9670740269,0.0,1.0
2021-08-03,127.13,127.17,125.57,126.92,46411,124.733541609039,124.772787590825,123.202948319414,124.527500204667,47302.677001616,0.0,1.0
2021-08-04,128.25,128.4083,126.91,126.94,31605,125.832429099027,125.987745071942,124.51768870922,124.547123195559,32212.2149196541,0.0,1.0
2021-08-05,128.9988,129.41,128.12,128.14,46480,126.567113878047,126.9705625708,125.704879658225,125.724502649117,47373.0026725369,0.0,1.0
2021-08-06,128.57,130.14,127.96,129.32,29293,126.146396953309,127.686801738381,125.547895731084,126.882259111783,29855.7953374919,0.0,1.0
2021-08-09,129.21,129.43,127.71,128.4,51340,126.774332661873,126.990185561692,125.302608344926,125.979601530722,52326.3760156637,0.0,1.0
2021-08-10,128.0583,129.96,127.861,129.48,70340,125.644342731321,127.510194820347,125.450761926165,127.039243038924,71691.4158344716,0.0,1.0
2021-08-11,127.66,128.67,126.542,128.67,27850,125.253550867694,126.244511907772,124.156625676796,126.244511907772,28385.0715238845,0.0,1.0
2021-08-12,128.05,128.3643,127.1821,127.57,25206,125.6361991901,125.944574491978,124.784659500315,125.165247408677,25690.2733512041,0.0,1.0
2021-08-13,127.79,128.43,127.655,128.14,23490,125.381100308496,126.009036017061,125.248645119971,125.724502649117,23941.3044917791,0.0,1.0
2021-08-16,126.14,127.18,124.7663,127.13,55023,123.762203559854,124.782599086271,122.414398430393,124.733541609039,56080.1361026461,0.0,1.0
2021-08-17,124.88,125.139,123.8556,124.89,68017,122.525955133618,122.780072865677,121.520865540097,122.535766629064,69323.7849134666,0.0,1.0
2021-08-18,124.4,126.07,124.34,124.84,192314,122.055003352194,123.69352309173,121.996134379517,122.486709151832,196008.856195488,0.0,1.0
2021-08-19,123.66,124.59,122.905,123.13,73642,121.328952689167,122.241421765675,120.58818478297,120.808943430512,75056.855912456,0.0,1.0
2021-08-20,124.9014,124.9014,123.85,123.85,38147,122.546951733873,122.546951733873,121.515371102647,121.515371102647,38879.9038930564,0.0,1.0
2021-08-23,127.45,127.52,125.57,125.64,49736,125.047509463321,125.116189931446,123.202948319414,123.271628787538,50691.5589699075,0.0,1.0
2021-08-24,129.0,129.11,128.0,128.0,38903,126.568291257501,126.67621770741,125.587141712869,125.587141712869,39650.4286353205,0.0,1.0
2021-08-25,129.99,130.12,128.98,128.98,155893,127.539629306686,127.667178747488,126.548668266608,126.548668266608,158888.113288076,0.0,1.0
2021-08-26,128.66,130.39,128.48,129.9,31784,126.234700412326,127.932089124539,126.058093494292,127.451325847669,32394.6539789998,0.0,1.0
2021-08-27,130.03,130.3079,128.69,128.69,39806,127.578875288471,127.851536746925,126.264134898665,126.264134898665,40570.7776330251,0.0,1.0
2021-08-30,130.39,130.6736,129.365,130.4,25855,127.932089124539,128.210343135396,126.926410841291,127.941900619985,26351.7423429096,0.0,1.0
2021-08-31,128.97,129.745,128.95,129.68,45662,126.538856771162,127.299247668251,126.519233780269,127.23547294785,46539.2867477059,0.0,1.0
2021-09-01,129.51,130.18,129.22,129.22,32640,127.068677525263,127.726047720166,126.78414415732,126.78414415732,33267.0999834682,0.0,1.0
2021-09-02,130.57,131.0148,130.135,130.15,38812,128.108696042573,128.545111360025,127.681895990658,127.696613233827,39557.6802867146,0.0,1.0
2021-09-03,131.29,131.4527,130.32,130.32,26082,128.815123714707,128.974756745619,127.863408656415,127.863408656415,26583.1036081134,0.0,1.0
2021-09-07,130.8126,131.63,130.47,131.63,52910,128.3467229221,129.148714559882,128.010581088109,129.148714559882,53926.5398322704,0.0,1.0
2021-09-08,128.73,130.17,128.26,130.17,44521,126.30338088045,127.71623622472,125.842240594473,127.71623622472,45376.3651459555,0.0,1.0
2021-09-09,129.19,130.06,128.52,128.84,43246,126.754709670981,127.60830977481,126.097339476077,126.41130733036,44076.8690528512,0.0,1.0
2021-09-10,128.2672,130.19,128.24,129.96,88003,125.849304871195,127.735859215613,125.822617603581,127.510194820347,89693.7683776085,0.0,1.0
2021-09-13,127.31,128.98,125.95,128.98,31760,124.910148527073,126.548668266608,123.575785146374,126.548668266608,32370.1928760708,0.0,1.0
2021-09-14,126.65,128.19,126.38,127.82,31570,124.262589827616,125.773560126349,123.997679450565,125.410534794835,32176.5424778827,0.0,1.0
2021-09-15,128.1397,128.15,126.1899,126.72,71360,125.724208304254,125.734314144564,123.811162922131,124.33127029574,72731.012708955,0.0,1.0
2021-09-16,128.96,129.04,127.479,127.73,28785,126.529045275715,126.607537239286,125.075962800116,125.322231335818,29338.0353254943,0.0,1.0
2021-09-17,128.59,128.75,127.6908,128.75,39712,126.166019944202,126.323003871343,125.283770273669,126.323003871343,40474.9716465529,0.0,1.0
2021-09-20,125.44,126.62,123.7,125.27,91640,123.075398878612,124.233155341277,121.368198670952,122.908603456024,93400.6446839772,0.0,1.0
2021-09-21,126.51,127.0921,125.46,126.26,43691,124.125228891368,124.696356041298,123.095021869504,123.87994150521,44530.4186696601,0.0,1.0
2021-09-22,128.52,129.109,126.65,126.65,35478,126.097339476077,126.675236557866,124.262589827616,124.262589827616,36159.625404825,0.0,1.0
2021-09-23,130.3,130.42,128.985,129.41,91762,127.922768203865,128.04057888832,126.631759453381,127.049005627492,93467.2440870362,0.0805,1.0
2021-09-24,130.41,130.49,128.86,129.28,53600,128.030761331282,128.109301787585,126.509039990407,126.921377385999,54596.0668148595,0.0,1.0
2021-09-27,128.75,129.82,128.34,129.82,42155,126.40104686299,127.451525466046,125.998527024436,127.451525466046,42938.3805332165,0.0,1.0
2021-09-28,124.21,127.02,123.96,127.02,47523,121.943875967782,124.702609495433,121.698437041835,124.702609495433,48406.1358813914,0.0,1.0
2021-09-29,123.49,125.34,123.49,124.99,446393,121.237011861054,123.053259913065,121.237011861054,122.709645416739,454688.471150849,0.0,1.0
2021-09-30,123.4,124.6612,123.0739,124.02,33717,121.148653847712,122.386844141333,120.828503312706,121.757342384062,34343.5743432206,0.0,1.0
2021-10-01,124.83,125.14,122.515,124.21,67341,122.552564504132,122.856908772307,120.279800049858,121.943875967782,68592.4204361842,0.0,1.0
2021-10-04,121.62,124.2,120.69,124.2,79663,119.401128694966,121.934058410745,118.488095890441,121.934058410745,81143.4043035849,0.0,1.0
2021-10-05,123.32,124.11,122.28,122.28,27072,121.070113391409,121.845700397403,120.049087459467,120.049087459467,27575.0880748485,0.0,1.0
2021-10-06,124.7,125.1393,122.02,122.02,60976,122.42493626264,122.856221543315,119.793830976482,119.793830976482,62109.1375019192,0.0,1.0
2021-10-07,126.91,128.1299,126.26,126.26,54705,124.594616368016,125.79226015107,123.956475160552,123.956475160552,55721.601401248,0.0,1.0
2021-10-08,125.71,127.3613,125.6414,127.34,26869,123.416509523468,125.037682717137,123.349161082188,125.016771320646,27368.3156576205,0.0,1.0
2021-10-11,124.88,126.725,124.88,125.39,20270,122.601652289322,124.412991562815,122.601652289322,123.102347698255,20646.684222709,0.0,1.0
2021-10-12,125.6,126.125,124.7,125.25,35188,123.308516396051,123.823938140541,122.42493626264,122.964901899724,35841.9104306208,0.0,1.0
2021-10-13,127.16,127.23,126.0,126.16,29207,124.840055293964,124.908778193229,123.701218677567,123.858299590173,29749.7634974179,0.0,1.0
2021-10-14,129.33,129.7595,128.96,128.96,27593,126.970465171188,127.392129245966,126.607215560786,126.607215560786,28105.7699929557,0.0,1.0
2021-10-15,129.67,130.22,129.51,130.22,16462,127.304262110477,127.844227747562,127.147181197871,127.844227747562,16767.9188788474,0.0,1.0
2021-10-18,130.85,130.94,129.23,129.23,36878,128.462733840949,128.551091854291,126.872289600809,126.872289600809,37563.3162686268,0.0,1.0
2021-10-19,131.79,132.67,131.0,131.56,36194,129.385584202512,130.249529221848,128.609997196518,129.159780390641,36866.6052667357,0.0,1.0
2021-10-20,131.83,132.56,131.2726,132.16,50198,129.424854430664,130.141536094431,128.877623801371,129.748833812915,51130.8463054537,0.0,1.0
2021-10-21,132.88,133.14,131.63,131.63,24607,130.455697919644,130.710954402629,129.228503289906,129.228503289906,25064.2801513665,0.0,1.0
2021-10-22,130.09,131.21,129.46,131.12,25121,127.716599506069,128.816165894314,127.098093412681,128.727807880973,25587.831986121,0.0,1.0
2021-10-25,130.86,131.34,129.84,130.29,39219,128.472551397987,128.943794135807,127.471160580121,127.912950646827,39947.8198584325,0.0,1.0
2021-10-26,130.5983,132.5553,130.07,131.89,52155,128.215625930305,130.136921842623,127.696964391993,129.483759772891,53124.213894198,0.0,1.0
2021-10-27,127.93,130.64,127.901,130.28,39337,125.596007185882,128.256565143154,125.567536270472,127.903133089789,40068.012692092,0.0,1.0
2021-10-28,130.06,130.06,128.18,128.47,29908,127.687146834955,127.687146834955,125.84144611183,126.126155265929,30463.7904160228,0.0,1.0
2021-10-29,130.7234,130.955,129.62,129.69,59585,128.33844356885,128.565818189847,127.255174325288,127.323897224553,60692.2880814067,0.0,1.0
2021-11-01,131.7,131.7,130.7829,131.08,48630,129.297226189171,129.297226189171,128.396858033225,128.688537652821,49533.7076344519,0.0,1.0
2021-11-02,131.35,132.009,130.6288,131.59,84282,128.953611692845,129.600588701642,128.245569479271,129.189233061754,85848.240733022,0.0,1.0
2021-11-03,132.47,132.55,131.21,131.42,104647,130.05317808109,130.131718537393,128.816165894314,129.02233459211,106591.69037266,0.0,1.0
2021-11-04,133.47,134.07,132.59,132.59,61508,131.03493378488,131.623987207154,130.170988765544,130.170988765544,62651.0238367235,0.0,1.0
2021-11-05,133.79,134.72,132.8,134.43,114651,131.349095610093,132.262128414618,130.37715746334,131.977419260518,116781.598066986,0.0,1.0
2021-11-08,135.34,135.8,134.5101,134.52,33788,132.870816950968,133.322424574711,132.056057892392,132.06577727386,34415.8937600834,0.0,1.0
2021-11-09,136.03,136.42,134.31,136.14,38189,133.548228386583,133.931113111061,131.859608576064,133.656221514,38898.6790222513,0.0,1.0
2021-11-10,131.62,134.78,131.0677,134.37,93191,129.218685732868,132.321033756845,128.676462057665,131.918513918291,94922.7996743205,0.0,1.0
2021-11-11,132.52,133.175,132.45,132.67,60971,130.102265866279,130.745315852262,130.033542967014,130.249529221848,62104.0445852389,0.0,1.0
2021-11-12,134.73,134.74,133.12,133.29,19272,132.271945971656,132.281763528693,130.691319288553,130.858217758198,19630.138053283,0.0,1.0
2021-11-15,133.5253,134.78,133.06,134.78,50109,131.089224875299,132.321033756845,130.632413946326,132.321033756845,51040.1923885412,0.0,1.0
2021-11-16,135.06,135.26,133.45,133.46,57604,132.595925353906,132.792276494664,131.015298670804,131.025116227842,58674.4744925966,0.0,1.0
2021-11-17,134.07,135.08,133.81,134.88,37137,131.623987207154,132.615560467982,131.368730724169,132.419209327224,37827.1293526761,0.0,1.0
2021-11-18,133.87,134.72,132.87,134.6,24885,131.427636066396,132.262128414618,130.445880362606,132.144317730163,25347.4463188019,0.0,1.0
2021-11-19,132.49,134.45,132.43,134.01,36935,130.072813195165,131.997054374594,130.013907852938,131.565081864927,37621.3755187844,0.0,1.0
2021-11-22,127.78,132.81,126.87,132.81,51072,125.448743830314,130.386975020378,124.555346139864,130.386975020378,52021.0881412033,0.0,1.0
2021-11-23,126.23,127.86,124.02,126.75,262595,123.927022489439,125.527284286617,121.757342384062,124.43753545541,267474.891142687,0.0,1.0
2021-11-24,127.61,127.66,124.74,125.23,33671,125.281845360669,125.330933145859,122.464206490791,122.945266785648,34296.7195097601,0.0,1.0
2021-11-26,125.94,127.18,124.99,125.92,39933,123.64231333534,124.859690408039,122.709645416739,123.622678221264,40675.0883604063,0.0,1.0
2021-11-29,126.94,127.9199,125.36,127.71,98977,124.62406903913,125.586091453274,123.072895027141,125.380020931048,100816.322856984,0.0,1.0
2021-11-30,123.63,127.24,122.54,126.36,92288,121.374457659584,124.918595750267,120.304343942453,124.054650730931,94003.018921824,0.0,1.0
2021-12-01,118.44,125.58,118.41,125.58,53662,116.279145556913,123.288881281975,116.249692885799,123.288881281975,54659.2189816976,0.0,1.0
2021-12-02,120.62,121.19,118.0113,118.43,85231,118.419372991176,118.978973742336,115.858266886698,116.269327999875,86814.8763189791,0.0,1.0
2021-12-03,118.94,122.49,117.1732,122.49,88377,116.770023408808,120.255256157263,115.035457431352,120.255256157263,90019.3394943441,0.0,1.0
2021-12-06,119.95,120.17,116.03,118.68,69729,117.761596669636,117.97758292447,113.913114310779,116.514766925823,71024.7974427863,0.0,1.0
2021-12-07,124.59,125.3,122.61,122.61,41396,122.316943135223,123.013989684914,120.373066841718,120.373066841718,42165.275781118,0.0,1.0
2021-12-08,126.51,127.09,123.61,124.85,36367,124.2019140865,124.771332394698,121.354822545508,122.572199618208,37042.8201838805,0.0,1.0
2021-12-09,123.16,126.71,122.97,126.12,34868,120.913032478803,124.398265227258,120.726498895083,123.819029362022,35515.9637630694,0.0,1.0
2021-12-10,121.88,124.81,121.18,123.98,107388,119.656385177951,122.532929390057,118.969156185298,121.718072155911,109383.627296906,0.0,1.0
2021-12-13,119.67,122.01,118.97,121.59,35067,117.486705072575,119.784013419444,116.799476079922,119.371676023852,35718.661846953,0.0,1.0
2021-12-14,117.57,119.025,116.28,117.79,175752,115.425018094615,116.85347264363,114.158553236726,115.641004349449,179018.058485919,0.0,1.0
2021-12-15,119.87,120.02,115.64,117.35,95268,117.683056213333,117.830319568901,113.5302295863,115.209031839782,97038.3972633963,0.0,1.0
2021-12-16,116.17,121.0,115.301,121.0,93939,114.050560109309,118.792440158616,113.197414402715,118.792440158616,95684.700009722,0.0,1.0
2021-12-17,117.88,118.5,114.13,115.21,69790,115.72936236279,116.33805089914,112.047778473577,113.108074633671,71086.9310262885,0.0,1.0
2021-12-20,116.3,116.79,115.181,115.65,124227,114.178188350802,114.659248645659,113.079603718261,113.540047143338,126535.552093462,0.0,1.0
2021-12-21,120.17,120.249,117.29,117.99,62556,117.97758292447,118.055141625069,115.150126497554,115.837355490207,63718.4991729544,0.0,1.0
2021-12-22,121.24,121.43,119.82,120.04,56573,119.028061527526,119.214595111246,117.633968428143,117.849954682977,57624.3150730791,0.0,1.0
2021-12-23,122.34,122.63,121.05,121.61,50426,120.107992801695,120.392701955794,118.841527943805,119.391311137928,51363.083306084,0.0,1.0
2021-12-27,124.37,124.41,122.54,122.54,35152,122.100956880389,122.140227108541,120.304343942453,120.304343942453,35805.2414305213,0.0,1.0
2021-12-28,122.65,124.49,122.36,124.37,47749,120.41233706987,122.218767564844,120.127627915771,122.100956880389,48636.3357153493,0.0,1.0
2021-12-29,122.48,122.68,121.245,122.48,42605,120.245438600225,120.441789740983,119.032970306045,120.245438600225,43396.7430344608,0.0,1.0
2021-12-30,122.9,124.12,122.35,122.35,62879,120.657775995817,121.855517954441,120.117810358733,120.117810358733,64047.5015905142,0.0,1.0
2021-12-31,122.51,123.46,122.45,122.72,31198,120.274891271339,121.20755918994,120.215985929112,120.481059969135,31777.7629195894,0.0,1.0
2022-01-03,121.69,123.16,120.69,122.85,61794,119.469851594231,120.913032478803,118.488095890441,120.608688210628,62942.3386708477,0.0,1.0
2022-01-04,120.16,121.97,118.53,121.97,94073,117.967765367432,119.744743191292,116.367503570254,119.744743191292,95821.1901767591,0.0,1.0
2022-01-05,115.27,120.15,115.22,119.38,122204,113.166979975898,117.957947810394,113.117892190708,117.201995918476,124474.958004535,0.0,1.0
2022-01-06,115.7,116.85,113.29,114.9,174300,113.589134928528,114.718153987886,111.223103682393,112.803730365496,177539.075481903,0.0,1.0
2022-01-07,114.76,116.7667,113.85,115.46,112776,112.666284566965,114.636373737761,111.772886876516,113.353513559618,114871.754311802,0.0,1.0
2022-01-10,114.58,114.63,110.485,113.16,176058,112.489568540283,112.538656325472,108.469278933262,111.095475440901,179329.744986763,0.0,1.0
2022-01-11,117.19,117.2586,113.94,114.46,67343,115.051950927175,115.119299368455,111.861244889857,112.371757855828,68594.4576028562,0.0,1.0
2022-01-12,116.89,118.5775,116.05,118.01,146836,114.757424216038,116.414136966184,113.932749424854,115.856990604283,149564.702739305,0.0,1.0
2022-01-13,112.94,117.2,112.72,117.14,115035,110.879489186067,115.061768484213,110.663502931233,115.002863141986,117172.734068048,0.0,1.0
2022-01-14,113.08,113.34,110.93,111.78,180143,111.016934984597,111.272191467583,108.906160221448,109.74065256967,183490.657914725,0.0,1.0
2022-01-18,109.35,111.99,109.1304,111.4,354845,107.35498620946,109.946821267466,107.139392656908,109.36758540223,361439.203897739,0.0,1.0
2022-01-19,108.09,110.69,107.99,110.0,122622,106.117974022684,108.670538852539,106.019798452305,107.993127416924,124900.725839025,0.0,1.0
2022-01-20,106.6,110.95,106.49,108.9,167708,104.655158024037,108.925795335524,104.54716489662,106.913196142754,170824.574130344,0.0,1.0
2022-01-21,103.85,107.1,103.63,105.86,258790,101.955329838614,105.146035875932,101.73934358378,103.928658803232,263599.181548833,0.0,1.0
2022-01-24,104.69,104.7201,97.4843,101.13,298378,102.780004629798,102.809555476482,95.7057675549964,99.2849543243043,303922.858658285,0.0,1.0
2022-01-25,101.48,103.41,100.59,102.44,305375,99.6285688206309,101.523357328946,98.7548062442576,100.57105429627,311049.886260965,0.0,1.0
2022-01-26,100.35,105.12,99.7235,103.76,185958,98.519184875348,103.202159582427,97.9041149269234,101.866971825273,189413.720014135,0.0,1.0
2022-01-27,98.8,102.82,98.46,102.0,427944,96.9974635344731,100.94412146371,96.6636665951845,100.139081786602,435896.627183177,0.0,1.0
2022-01-28,101.52,101.535,97.05,98.81,262927,99.6678390487825,99.6825653843394,95.2793910528403,97.007281091511,267813.060810272,0.0,1.0
2022-01-31,106.37,106.43,101.75,101.75,96340,104.429354212165,104.488259554392,99.8936428606543,99.8936428606543,98130.3185996935,0.0,1.0
2022-02-01,108.24,108.32,105.33,107.0,131585,106.265237378253,106.343777834556,103.408328280223,105.047860305553,134030.288280472,0.0,1.0
2022-02-02,107.06,108.44,106.0137,108.44,121000,105.10676564778,106.461588519011,104.079554654905,106.461588519011,123248.583667874,0.0,1.0
2022-02-03,103.07,105.53,102.88,104.26,122481,101.189560389657,103.604679420981,101.003026805937,102.357849677168,124757.105588635,0.0,1.0
2022-02-04,106.31,107.24,103.55,103.81,150998,104.370448869938,105.283481674463,101.660803127477,101.916059610462,153804.046584144,0.0,1.0
2022-02-07,106.65,108.1,106.37,106.37,116963,104.704245809226,106.127791579722,104.429354212165,104.429354212165,119136.562740046,0.0,1.0
2022-02-08,108.65,108.8,105.72,106.03,128956,106.667757216807,106.815020572375,103.791213004701,104.095557272876,131352.43268987,0.0,1.0
2022-02-09,111.73,111.81,109.62,109.63,107872,109.691564784481,109.770105240784,107.620060249483,107.629877806521,109876.621631577,0.0,1.0
2022-02-10,110.3,113.6608,109.6,109.9,225173,108.287654128061,111.587138697359,107.600425135407,107.894951846545,229357.465539223,0.0,1.0
2022-02-11,106.86,110.96,105.98,110.35,174610,104.910414507022,108.935612892562,104.046469487687,108.33674191325,177854.836316094,0.0,1.0
2022-02-14,106.51,108.1,105.62,106.65,135245,104.566800010696,106.127791579722,103.693037434322,104.704245809226,137758.303290591,0.0,1.0
2022-02-15,110.13,110.23,107.97,108.18,73171,108.120755658416,108.218931228795,106.000163338229,106.206332036025,74530.7612856362,0.0,1.0
2022-02-16,109.38,109.81,108.25,108.59,78013,107.384438880574,107.806593833203,106.275054935291,106.608851874579,79462.7417990228,0.0,1.0
2022-02-17,105.72,108.43,105.5197,108.09,107293,103.791213004701,106.451770961973,103.594567337232,106.117974022684,109286.861879977,0.0,1.0
2022-02-18,104.03,106.4,103.45,105.58,137527,102.132045865296,104.458806883279,101.562627557098,103.653767206171,140082.710463567,0.0,1.0
2022-02-22,102.34,104.92,101.44,103.3,89245,100.472878725891,103.005808441669,99.5892985924793,101.415364201529,90903.4698300768,0.0,1.0
2022-02-23,99.49,103.65,99.42,103.37,211541,97.6748749700884,101.758978697856,97.6061520708231,101.484087100794,215472.137501534,0.0,1.0
2022-02-24,103.56,103.77,95.93,96.03,233208,101.670620684515,101.876789382311,94.1798246645952,94.2780002349743,237541.782644771,0.0,1.0
2022-02-25,104.82,104.94,101.7,103.33,281237,102.90763287129,103.025443555745,99.8445550754648,101.444816872643,286463.321694229,0.0,1.0
2022-02-28,105.64,106.59,103.9,104.05,107345,103.712672548398,104.645340466999,102.004417623803,102.151680979372,109339.828213454,0.0,1.0
2022-03-01,103.78,106.06,103.17,105.8,186068,101.886606939348,104.12500994399,101.287735960036,103.869753461005,189525.764181107,0.0,1.0
2022-03-02,105.77,106.15,103.52,104.43,169361,103.840300789891,104.213367957331,101.631350456363,102.524748146812,172508.292384915,0.0,1.0
2022-03-03,102.87,106.08,102.38,105.9,107670,100.993209248899,104.144645058066,100.512148954042,103.967929031384,109670.867797686,0.0,1.0
2022-03-04,100.18,102.97,99.45,102.06,143369,98.3522864057036,101.091384819278,97.6356047419368,100.197987128829,146033.274313052,0.0,1.0
2022-03-07,96.19,101.04,96.08,100.62,263412,94.4350811475807,99.1965963109632,94.3270880201638,98.7842589153713,268307.07372828,0.0,1.0
2022-03-08,97.03,99.39,95.24,96.15,348164,95.2597559387645,97.5766993997094,93.50241322898,94.3958109194291,354634.048629268,0.0,1.0
2022-03-09,100.48,101.01,99.26,99.3,88499,98.6468131168407,99.1671436398495,97.4490711582166,97.4883413863682,90143.6066613481,0.0,1.0
2022-03-10,99.95,100.1102,98.295,99.33,75921,98.1264825938319,98.2837598575791,96.5016769040591,97.517794057482,77331.8654599058,0.0,1.0
2022-03-11,97.55,100.85,97.5,100.58,67574,95.7702689047354,99.0100627272431,95.7211811195459,98.7449886872197,68829.7503534948,0.0,1.0
2022-03-14,95.18,97.96,94.6036,97.38,100175,93.4435078867526,96.1727887432894,92.8776238990879,95.603370435091,102036.58569363,0.0,1.0
2022-03-15,97.93,98.03,95.25,95.81,152769,96.1433360721757,96.2415116425547,93.5122307860179,94.0620139801404,155607.957672375,0.0,1.0
2022-03-16,101.87,101.9,98.6,99.39,63710,100.011453545109,100.040906216223,96.8011123937151,97.5766993997094,64893.9443428117,0.0,1.0
2022-03-17,104.21,104.28,101.01,101.3,58287,102.308761891978,102.377484791244,99.1671436398495,99.4518527939487,59370.1669111516,0.0,1.0
2022-03-18,106.7,106.81,103.51,103.51,109197,104.753333594416,104.861326721833,101.621532899325,101.621532899325,111226.244551907,0.0,1.0
2022-03-21,105.83,106.58,104.59,106.42,250644,103.899206132118,104.635522909961,102.681829059418,104.478441997355,255301.80169298,0.0,1.0
2022-03-22,107.74,108.25,106.0,106.0,48919,105.774359526358,106.275054935291,104.066104601763,104.066104601763,49828.0782185841,0.0,1.0
2022-03-23,106.86,108.56,106.38,106.88,95210,104.910414507022,106.579399203466,104.439171769203,104.930049621098,96979.3194299029,0.0,1.0
2022-03-24,109.03,109.04,106.52,107.48,25900,107.040824384247,107.050641941285,104.576617567734,105.519103043372,26381.3084049415,0.0,1.0
2022-03-25,108.25,108.88,107.115,108.88,34943,106.340538040733,106.959425236721,105.225558727327,106.959425236721,35570.440207394,0.0667,1.0
2022-03-28,109.3,109.3,107.565,108.13,41162,107.372016700713,107.372016700713,105.667621010175,106.222654765307,41901.1092297955,0.0,1.0
2022-03-29,111.58,111.8699,109.39,110.24,40775,109.611798933811,109.896585280028,107.460429157283,108.295435691552,41507.1602168241,0.0,1.0
2022-03-30,110.31,112.01,109.7,111.07,50358,108.36420093555,110.034214004088,107.764960952134,109.11079501325,51262.2335793705,0.0,1.0
2022-03-31,109.08,110.935,109.05,110.21,53158,107.155897362431,108.978176328395,107.126426543575,108.265964872695,54112.5106758049,0.0,1.0
2022-04-01,109.75,110.2693,108.81,109.42,42496,107.814078983561,108.324218857968,106.890659992722,107.489899976139,43259.0626750254,0.0,1.0
2022-04-04,110.92,110.99,109.89,110.02,44590,108.963440918967,109.032206162965,107.951609471558,108.07931635327,45390.6627607157,0.0,1.0
2022-04-05,107.85,111.13,107.6016,110.68,31100,105.947593789313,109.169736650963,105.70357540918,108.727674368114,31658.4348925377,0.0,1.0
2022-04-06,105.87,106.64,104.76,106.63,86808,104.00251974478,104.758937428765,102.912099447088,104.74911382248,88366.7336383095,0.0,1.0
2022-04-07,106.27,106.83,104.39,105.62,58883,104.395463996201,104.94558594819,102.548626014523,103.756929587642,59940.3093819068,0.0,1.0
2022-04-08,105.54,106.725,105.425,106.14,36398,103.678340737358,104.842438082192,103.565369265075,104.267757114489,37051.5663414338,0.0,1.0
2022-04-11,104.29,105.53,103.83,104.31,71244,102.450389951668,103.668517131073,101.998504062534,102.470037164239,72523.2648065585,0.0,1.0
2022-04-12,104.22,107.18,103.83,105.92,182534,102.38162470767,105.289412168183,101.998504062534,104.051637776208,185811.599828761,0.0,1.0
2022-04-13,107.32,107.55,104.54,104.54,36605,105.42694265618,105.652885600747,102.695980108806,102.695980108806,37262.2832553488,0.0,1.0
2022-04-14,105.74,107.56,105.74,107.22,68062,103.874812863068,105.662709207033,103.874812863068,105.328706593325,69284.1284776822,0.0,1.0
2022-04-18,104.26,105.38,103.6559,105.35,50551,102.420919132812,103.52116303679,101.827475077104,103.491692217933,51458.699107803,0.0,1.0
2022-04-19,106.39,106.61,104.18,104.18,94394,104.513347271627,104.729466609908,102.342330282528,102.342330282528,96088.9486574346,0.0,1.0
2022-04-20,105.15,107.01,104.99,107.01,95021,103.295220092223,105.122410861329,103.138042391655,105.122410861329,96727.2071358145,0.0,1.0
2022-04-21,101.73,106.83,101.37,106.29,69836,99.9355467425757,104.94558594819,99.581896916297,104.415111208772,71089.9826094942,0.0,1.0
2022-04-22,99.24,102.1232,99.21,101.27,63253,97.4894687774817,100.321810941722,97.4599979586251,99.4836608534418,64388.777564556,0.0,1.0
2022-04-25,100.66,100.68,98.25,98.33,97201,98.8844208700252,98.9040680825963,96.5169317552154,96.5955206054995,98946.3514466099,0.0,1.0
2022-04-26,97.27,100.2,97.25,99.91,68539,95.5542183392346,98.4325349808914,95.5345711266636,98.1476503986114,69769.6935401816,0.0,1.0
2022-04-27,97.34,99.0,96.76,97.48,90422,95.6229835832332,97.2537022266292,95.0532144186732,95.7605140712305,92045.6270049214,0.0,1.0
2022-04-28,99.63,100.17,96.5065,98.31,246316,97.8725894226169,98.4030641620349,94.8041859993353,96.5758733929285,250738.876173323,0.0,1.0
2022-04-29,96.11,101.02,96.03,99.14,75310,94.4146800101145,99.2380706963039,94.3360911598303,97.3912327146265,76662.2743330232,0.0,1.0
2022-05-02,97.1,97.1,94.655,96.1,76101,95.3872170323808,95.3872170323808,92.9853452955716,94.404856403829,77467.4776127659,0.0,1.0
2022-05-03,96.47,97.5985,95.8728,97.02,76185,94.7683298363931,95.8769238057139,94.181664069022,95.3086281820966,77552.985925659,0.0,1.0
2022-05-04,99.16,99.33,94.132,97.02,89482,97.4108799271975,97.5778812340513,92.471570686839,95.3086281820966,91088.7482654041,0.0,1.0
2022-05-05,94.14,97.99,93.147,97.89,42712,92.4794295718674,96.2615179917919,91.5039454677155,96.1632819289367,43478.9411938931,0.0,1.0
2022-05-06,91.82,93.58,90.1012,93.41,72120,90.2003529136272,91.9293076198784,88.5118714652724,91.7623063130246,73414.9943552999,0.0,1.0
2022-05-09,85.79,90.24,85.39,89.96,71600,84.2767183234598,88.6482231205154,83.8837740720391,88.3731621445209,72885.6571802478,0.0,1.0
2022-05-10,86.25,88.01,84.0561,87.53,152809,84.7286042125937,86.4575589188448,82.5734032296138,85.98602581714,155552.854581794,0.0,1.0
2022-05-11,84.47,88.22,84.31,85.66,131100,82.9800022937714,86.6638546508407,82.8228245932031,84.1490114417481,133454.045479476,0.0,1.0
2022-05-12,85.29,86.6393,83.01,83.59,124009,83.7855380091839,85.1110372052889,81.5457557760858,82.1155249406458,126235.718732756,0.0,1.0
2022-05-13,89.59,89.9553,87.04,87.04,73225,88.0096887119567,88.3685450495667,85.5046691091496,85.5046691091496,74539.8358522855,0.0,1.0
2022-05-16,87.77,89.77,87.625,89.01,93736,86.2217923679924,88.186513625096,86.0793500768524,87.4399195473966,95419.1335397724,0.0,1.0
2022-05-17,89.68,89.88,87.87,89.49,67315,88.0981011685264,88.2945732942367,86.3200284308476,87.9114526491015,68523.7152665975,0.0,1.0
2022-05-18,86.0,89.19,85.635,88.69,85332,84.4830140554557,87.616744460536,84.1244524260343,87.1255641462601,86864.2304260462,0.0,1.0
2022-05-19,87.22,88.3881,85.28,85.39,100588,85.6814940222889,86.8289894725003,83.7757144028984,83.8837740720391,102394.168777189,0.0,1.0
2022-05-20,87.17,88.51,84.73,88.51,94310,85.6323759908613,86.9487392331207,83.2354160571949,86.9487392331207,96003.4403445415,0.0,1.0
2022-05-23,88.03,88.21,86.43,87.59,66629,86.4772061314159,86.6540310445552,84.905429125733,86.0449674548531,67825.3973779711,0.0,1.0
2022-05-24,85.79,86.98,84.68,86.98,41295,84.2767183234598,85.4457274714365,83.1862980257673,85.4457274714365,42036.4973918762,0.0,1.0
2022-05-25,87.72,88.28,85.53,85.53,49386,86.1726743365648,86.7227962885538,84.0213045600363,84.0213045600363,50272.7802444653,0.0,1.0
2022-05-26,90.12,90.53,87.58,87.58,37383,88.5303398450892,88.9331077027954,86.0351438485676,86.0351438485676,38054.2531057151,0.0,1.0
2022-05-27,93.28,93.29,91.27,91.27,66542,91.6345994313129,91.6444230375984,89.6600545679237,89.6600545679237,67736.8351967604,0.0,1.0
2022-05-31,91.5,93.22,91.04,93.22,57072,89.8859975124906,91.5756577935998,89.4341116233568,91.5756577935998,58096.7908741774,0.0,1.0
2022-06-01,90.8,92.32,89.66,92.15,65386,89.1983450725044,90.6915332279031,88.0784539559553,90.5245319210493,66560.0779383754,0.0,1.0
2022-06-02,93.86,93.925,90.77,90.77,46726,92.2043685958729,92.2682220367288,89.1688742536478,89.1688742536478,47565.0170028528,0.0,1.0
2022-06-03,92.22,93.215,91.78,92.47,155565,90.593297165048,91.570745990457,90.1610584884852,90.8388873221859,158358.34160957,0.0,1.0
2022-06-06,92.62,93.8,92.295,93.8,34714,90.9862414164687,92.1454269581598,90.6669742121893,92.1454269581598,35337.3282591497,0.0,1.0
2022-06-07,94.26,94.37,91.7,91.7,49284,92.5973128472937,92.7053725164344,90.082469638201,90.082469638201,50168.9487216666,0.0,1.0
2022-06-08,93.25,94.5826,92.915,93.95,31219,91.6051286124563,92.9142223860645,91.2760378018915,92.2927810524426,31779.5716691363,0.0,1.0
2022-06-09,90.38,93.06,90.38,92.66,36005,88.7857536085126,91.4184800930315,88.7857536085126,91.0255358416107,36651.5095918271,0.0,1.0
2022-06-10,87.35,88.88,87.0,88.63,49488,85.8092009040006,87.3122126656849,85.4653746840075,87.066622508547,50376.611767264,0.0,1.0
2022-06-13,82.47,84.85,82.19,84.32,61078,81.0152810366678,83.3532993326211,80.7402200606733,82.8326481994886,62174.7230342902,0.0,1.0
2022-06-14,82.18,83.22,81.39,82.98,77607,80.7303964543878,81.7520515080817,79.9543315578318,81.5162849572292,79000.5195082052,0.0,1.0
2022-06-15,83.74,84.705,82.2824,83.05,58807,82.2628790349286,83.2108570414811,80.8309901827515,81.5850502012278,59862.9447178608,0.0,1.0
2022-06-16,79.92,81.49,79.365,81.4,45578,78.5102614338607,80.052567620687,77.9650512850144,79.9641551641174,46396.4033933147,0.0,1.0
2022-06-17,80.88,81.37,79.5072,80.19,67892,79.4533276372704,79.9346843452608,78.1047429663945,78.7754988035697,69111.0759396841,0.0,1.0
2022-06-21,82.97,83.7042,81.98,81.98,42310,81.5064613509437,82.2277105244264,80.5339243286774,80.5339243286774,43069.7228393336,0.0,1.0
2022-06-22,82.39,83.36,81.3,81.61,40194,80.9366921863837,81.8895819960789,79.8659191012622,80.1704508961132,40915.727719314,0.0,1.0
2022-06-23,83.53,83.66,82.4225,82.98,40414,82.0565833029327,82.1842901846445,80.9686189068116,81.5162849572292,41139.6780626052,0.0,1.0
2022-06-24,85.94,85.98,84.14,84.14,41075,84.5730965250939,84.6124603121663,82.801726106835,82.801726106835,41738.8702204206,0.1517,1.0
2022-06-27,85.95,86.18,85.28,85.86,28900,84.582937471862,84.8092792475284,83.923594038399,84.4943689509491,29367.0931070032,0.0,1.0
2022-06-28,84.15,87.0359,83.8776,86.49,29939,82.8115670536031,85.6515658814105,82.5434996636399,85.1143485973397,30422.8858315076,0.0,1.0
2022-06-29,83.37,84.075,82.87,84.04,146080,82.0439732056909,82.7377599528423,81.5519258672857,82.703316639154,148441.002113184,0.0,1.0
2022-06-30,82.15,82.98,81.24,82.22,67918,80.8433776999821,81.6601762817348,79.9478515440846,80.9122643273589,69015.7172886312,0.0,1.0
2022-07-01,83.13,83.23,81.4,81.9,49041,81.8077904832564,81.9061999509375,80.1053066923743,80.5973540307795,49833.6198290845,0.0,1.0
2022-07-05,83.67,83.67,81.39,81.93,75746,82.3392016087341,82.3392016087341,80.0954657456061,80.6268768710838,76970.2364873032,0.0,1.0
2022-07-06,83.34,84.25,82.5801,83.4,46259,82.0144503653866,82.9099765212842,81.2666368204783,82.0734960459953,47006.6560566388,0.0,1.0
2022-07-07,85.23,85.3736,83.93,83.93,31627,83.8743893045584,84.0157053001484,82.5950662247048,82.5950662247048,32138.1679479305,0.0,1.0
2022-07-08,85.21,85.73,84.18,84.66,33691,83.8547074110222,84.3664366429637,82.8410898939074,83.3134553387765,34235.5271234618,0.0,1.0
2022-07-11,83.84,84.87,83.69,84.59,21536,82.5064977037919,83.5201152209067,82.3588835022703,83.2445687113997,21884.0732578692,0.0,1.0
2022-07-12,83.01,84.52,82.64,83.69,33511,81.6896991220392,83.175682084023,81.3255840916193,82.3588835022703,34052.6178930375,0.0,1.0
2022-07-13,82.68,83.32,81.61,81.61,51135,81.3649478786917,81.9947684718504,80.3119665745045,80.3119665745045,51961.4638763532,0.0,1.0
2022-07-14,81.79,81.94,80.55,81.56,46614,80.4891036163304,80.6367178178519,79.2688262170853,80.2627618406639,47367.393705531,0.0,1.0
2022-07-15,83.37,83.39,82.1113,82.558,52542,82.0439732056909,82.0636550992271,80.8052932359896,81.2448883281208,53391.2043608361,0.0,1.0
2022-07-18,83.14,84.72,82.9247,84.41,42697,81.8176314300245,83.3725010193851,81.6057558461072,83.0674316695738,43387.0856190213,0.0,1.0
2022-07-19,85.13,85.23,83.984,84.01,29387,83.7759798368774,83.8743893045584,82.6482073372526,82.6737937988497,29861.9641915399,0.0,1.0
2022-07-20,86.53,86.8079,85.43,85.43,43031,85.1537123844121,85.4271922950977,84.0712082399206,84.0712082399206,43726.4838576974,0.0,1.0
2022-07-21,87.18,87.21,85.5662,86.23,25454,85.7933739243389,85.8228967646432,84.2052419349021,84.8584839813689,25865.3975067702,0.0,1.0
2022-07-22,85.74,87.78,85.25,87.38,20872,84.3762775897318,86.3838307304252,83.8940711980947,85.990192859701,21209.341430082,0.0,1.0
2022-07-25,86.29,86.425,85.16,85.92,27661,84.9175296619776,85.050382443347,83.8055026771817,84.5534146315577,28108.0679042496,0.0,1.0
2022-07-26,85.04,86.1,84.86,85.94,28229,83.6874113159645,84.7305516733836,83.5102742741386,84.5730965250939,28685.2481424772,0.0,1.0
2022-07-27,87.46,87.8,85.9116,86.02,29298,86.0689204338458,86.4035126239614,84.5451482362725,84.6518240992387,29771.525738719,0.0,1.0
2022-07-28,88.69,88.78,87.17,87.74,19080,87.2793568863228,87.3679254072357,85.7835329775708,86.3444669433528,19388.3784249696,0.0,1.0
2022-07-29,89.61,89.675,88.72,88.72,21089,88.1847239889884,88.2486901429811,87.3088797266271,87.3088797266271,21429.8486689824,0.0,1.0
2022-08-01,89.22,89.44,88.4412,88.97,114878,87.8009270650323,88.0174278939306,87.0345141307323,87.5549033958297,116734.703181533,0.0,1.0
2022-08-02,90.03,90.88,89.09,89.2,19933,88.5980437532488,89.4345242285377,87.672994757047,87.7812451714961,20255.1649447022,0.0,1.0
2022-08-03,91.26,91.4,90.2202,90.23,55515,89.8084802057257,89.9462534604792,88.7852185607782,88.7948626886109,56412.2551500098,0.0,1.0
2022-08-04,90.68,91.14,90.29,91.14,16154,89.2377052931757,89.6903888445085,88.8539083692196,89.6903888445085,16415.0872681844,0.0,1.0
2022-08-05,91.28,91.5023,89.512,89.54,36902,89.8281620992619,90.0469263459169,88.088282710661,88.1158373616117,37498.424561752,0.0,1.0
2022-08-08,91.62,92.86,91.4098,91.81,32809,90.1627542893775,91.3830316886225,89.955897588312,90.3497322779715,33339.271894383,0.0,1.0
2022-08-09,90.75,91.33,90.45,91.33,37216,89.3065919205524,89.8773668331025,89.0113635175092,89.8773668331025,37817.4995526031,0.0,1.0
2022-08-10,93.11,93.19,92.4,92.5,23552,91.6290553578252,91.70778293197,90.9303481372897,91.0287576049707,23932.6566386207,0.0,1.0
2022-08-11,92.93,94.5594,92.77,94.03,32463,91.4519183159993,93.0554021823943,91.2944631677096,92.5344224604908,32987.6797070119,0.0,1.0
2022-08-12,94.48,94.48,93.12,93.48,38593,92.9772650650555,92.9772650650555,91.6388963045933,91.993170388245,39216.7551653486,0.0,1.0
2022-08-15,94.86,94.96,93.73,93.73,91040,93.3512210422435,93.4496305099246,92.2391940574477,92.2391940574477,92511.4240990163,0.0,1.0
2022-08-16,94.67,94.95,93.684,94.43,131782,93.1642430536495,93.4397895631565,92.1939257023144,92.928060331215,133911.912243152,0.0,1.0
2022-08-17,93.37,93.98,92.8303,93.78,29965,91.8849199737959,92.4852177266503,91.3538040767212,92.2883987912882,30449.3060536799,0.0,1.0
2022-08-18,94.08,94.319,93.2396,93.46,20948,92.5836271943313,92.818825822089,91.7565940279398,91.9734884947088,21286.5697718167,0.0,1.0
2022-08-19,92.51,93.09,92.2481,93.09,47770,91.0385985517389,91.6093734642889,90.7808641558822,91.6093734642889,48542.0774298111,0.0,1.0
2022-08-22,90.81,91.69,90.605,91.14,32472,89.365637601161,90.2316409167542,89.1638981924149,89.6903888445085,32996.8251685331,0.0,1.0
2022-08-23,91.21,91.9225,91.0,91.0,47076,89.7592754718852,90.4604429291127,89.552615589755,89.552615589755,47836.8607302866,0.0,1.0
2022-08-24,92.1,92.52,91.35,91.35,30776,90.6351197342465,91.048439498507,89.8970487266387,89.8970487266387,31273.4137529803,0.0,1.0
2022-08-25,93.72,93.72,92.5944,92.63,33108,92.2293531106796,92.2293531106796,91.1216561424616,91.1566899129561,33643.1044493654,0.0,1.0
2022-08-26,90.75,93.61,90.75,93.61,26909,89.3065919205524,92.1211026962304,89.3065919205524,92.1211026962304,27343.9137860328,0.0,1.0
2022-08-29,90.23,90.9948,89.71,89.83,23148,88.7948626886109,89.5474982974356,88.2831334566695,88.4012248178867,23522.1270325574,0.0,1.0
2022-08-30,89.17,90.67,88.69,90.67,28963,87.7517223311918,89.2278643464075,87.2793568863228,89.2278643464075,29431.1113376517,0.0,1.0
2022-08-31,88.75,89.47,88.5733,89.46,50382,87.3384025669314,88.0469507342349,87.164513037539,88.0371097874668,51196.2935957451,0.0,1.0
2022-09-01,87.63,87.65,86.19,87.65,119709,86.2362165289036,86.2558984224399,84.8191201942965,86.2558984224399,121643.783693642,0.0,1.0
2022-09-02,87.14,88.93,86.76,88.62,27192,85.7540101372665,87.5155396087573,85.3800541600785,87.210470258946,27631.4877427554,0.0,1.0
2022-09-06,86.55,87.53,86.332,87.53,213242,85.1733942779483,86.1378070612226,84.9588616384036,86.1378070612226,216688.500634034,0.0,1.0
2022-09-07,88.13,88.31,86.2501,86.38,38248,86.7282638673089,86.9054009091348,84.8782642843728,85.0060981828905,38866.1791403688,0.0,1.0
2022-09-08,89.38,89.38,87.66,87.66,23796,87.958382213322,87.958382213322,86.2657393692079,86.2657393692079,24180.6002620847,0.0,1.0
2022-09-09,91.31,91.54,90.28,90.28,33830,89.8576849395663,90.0840267152327,88.8440674224514,88.8440674224514,34376.7736958449,0.0,1.0
2022-09-12,92.19,92.2331,91.52,91.84,54959,90.7236882551595,90.76610273573,90.0643448216965,90.3792551182758,55847.2688604771,0.0,1.0
2022-09-13,89.23,90.67,89.0,89.9,46455,87.8107680118004,89.2278643464075,87.584426236134,88.4701114452635,47205.8238853229,0.0,1.0
2022-09-14,90.42,90.4722,89.27,89.46,27501,88.9818406772049,89.0332104193344,87.8501317988729,88.0371097874668,27945.4819216503,0.0,1.0
2022-09-15,89.08,90.755,88.8075,89.77,50585,87.6631538102789,89.3115123939364,87.394988010848,88.3421791372781,51402.574561168,0.0,1.0
2022-09-16,87.23,87.76,86.6669,87.58,34333,85.8425786581794,86.364148836889,85.2884349456674,86.1870117950631,34887.9033786415,0.0,1.0
2022-09-19,87.58,87.7,86.23,86.28,50995,86.1870117950631,86.3051031562804,84.8584839813689,84.9076887152095,51819.2011415788,0.0,1.0
2022-09-20,86.48,87.18,86.14,87.1,22017,85.1045076505716,85.7933739243389,84.769915460456,85.7146463501941,22372.8473680584,0.0,1.0
2022-09-21,85.16,87.3958,85.07,86.77,18294,83.8055026771817,86.0057415555946,83.7169341562688,85.3898951068466,18589.6747854504,0.0,1.0
2022-09-22,83.07,84.8448,82.84,84.81,32715,81.7487448026478,83.4953160350511,81.5224030269814,83.461069540298,33243.7526296058,0.0,1.0
2022-09-23,81.18,81.76,80.25,81.76,173853,80.0148683915754,80.5865439725943,79.0982161668382,80.5865439725943,176384.549818068,0.1281,1.0
2022-09-26,80.29,81.9849,80.01,80.89,58546,79.1376420689774,80.8082161073721,78.8616607540028,79.7290306010659,59398.5139954365,0.0,1.0
2022-09-27,80.9,81.965,80.22,81.29,54691,79.7388870766007,80.7886017210578,79.0686467402338,80.1232896224583,55487.3796488986,0.0,1.0
2022-09-28,83.24,83.62,81.355,81.49,43050,82.0453023517459,82.4198484220687,80.1873567134345,80.3204191331544,43676.8699399368,0.0,1.0
2022-09-29,81.37,82.44,80.67,82.32,29956,80.2021414267367,81.2567843089612,79.5121881393002,81.1385066025435,30392.2024604123,0.0,1.0
2022-09-30,81.03,82.78,80.9,81.28,58070,79.8670212585533,81.5919044771447,79.7388870766007,80.1134331469235,58915.5827505721,0.0,1.0
2022-10-03,83.05,83.4,81.46,81.85,39694,81.8580293165846,82.2030059603029,80.29084970655,80.6752522524075,40272.0017513554,0.0,1.0
2022-10-04,86.34,86.34,84.7,84.7,130549,85.1008097675366,85.1008097675366,83.484347779828,83.484347779828,132449.981272679,0.0,1.0
2022-10-05,86.15,86.5133,84.5297,85.24,16591,84.9135367323752,85.2716224885548,83.3164920014702,84.0165974587076,16832.5888309754,0.0,1.0
2022-10-06,85.73,86.8354,85.41,85.93,34191,84.4995647599133,85.589099565531,84.1841575427994,84.6966942706094,34688.8701536906,0.0,1.0
2022-10-07,83.1617,84.5,82.73,84.5,20821,81.9681261483084,83.2872182691318,81.5426220994707,83.2872182691318,21124.1837170598,0.0,1.0
2022-10-10,82.09,83.26,81.36,83.26,33720,80.911807665243,82.0650153028156,80.1922849512019,82.0650153028156,34211.0117160202,0.0,1.0
2022-10-11,81.2,82.51,79.98,81.41,76573,80.034581342645,81.3257796377049,78.8320913273984,80.241567328876,77688.0130525153,0.0,1.0
2022-10-12,81.13,81.455,80.3304,81.15,35413,79.9655860139013,80.2859214687826,79.177462230138,79.985298964971,35928.6642318928,0.0,1.0
2022-10-13,82.31,82.6548,78.5,78.88,58294,81.1286501270087,81.4685014034489,77.3733329482467,77.7478790185694,59142.8445128613,0.0,1.0
2022-10-14,79.49,83.3,79.47,83.04,141130,78.3491240261927,82.1044412049548,78.3294110751231,81.8481728410498,143185.055856522,0.0,1.0
2022-10-17,82.07,82.5,81.19,81.19,30328,80.8920947141733,81.3159231621701,80.0247248671102,80.0247248671102,30769.6193156424,0.0,1.0
2022-10-18,83.75,84.48,82.7468,84.03,26278,82.5479826040212,83.2675053180622,81.5591809783692,82.8239639189958,26660.6454885403,0.0,1.0
2022-10-19,82.73,83.47,82.135,83.13,35871,81.5426220994707,82.2720012890465,80.9561618051496,81.936881120863,36393.3333708589,0.0,1.0
2022-10-20,82.7,84.0421,82.46,83.0,51640,81.5130526728663,82.8358902543929,81.2764972600309,81.8087469389105,52391.9526991484,0.0,1.0
2022-10-21,84.38,84.4725,81.98,82.64,25896,83.1689405627141,83.2601129614111,80.8033864343601,81.4539138196574,26273.0830189223,0.0,1.0
2022-10-24,84.77,85.0099,83.63,84.67,25792,83.5533431085716,83.7897999566517,82.4297048976035,83.4547783532235,26167.5686292881,0.0,1.0
2022-10-25,86.8,86.9199,84.96,84.96,26904,85.5542076421378,85.6723867838001,83.740616143733,83.740616143733,27295.7609492232,0.0,1.0
2022-10-26,86.59,88.21,86.24,86.24,45696,85.3472216559068,86.9439706925457,85.0022450121885,85.0022450121885,46361.3995069768,0.0,1.0
2022-10-27,86.43,87.365,86.315,87.03,58631,85.1895180473498,86.1110985098544,85.0761685786995,85.7809065794384,59484.7517177337,0.0,1.0
2022-10-28,87.65,87.71,86.1874,86.51,69317,86.3920080625965,86.4511469158053,84.9503999508754,85.2683698516283,70326.3552526504,0.0,1.0
2022-10-31,86.96,87.34,86.75,87.09,26440,85.7119112506947,86.0864573210174,85.5049252644637,85.8400454326472,26825.0044416244,0.0,1.0
2022-11-01,87.32,88.34,87.3,88.34,64929,86.0667443699478,87.0721048744983,86.0470314188782,87.0721048744983,65874.4596592371,0.0,1.0
2022-11-02,84.98,87.75,84.96,86.99,35750,83.7603290948026,86.4905728179446,83.740616143733,85.7414806772991,36270.5714367652,0.0,1.0
2022-11-03,84.71,85.64,83.9353,84.06,28973,83.4942042553628,84.4108564801,82.7306230956812,82.8535333456002,29394.888566081,0.0,1.0
2022-11-04,84.1,85.77,82.89,85.77,36046,82.8929592477395,84.5389906620525,81.7003257080276,84.5389906620525,36570.8816226472,0.0,1.0
2022-11-07,84.35,84.64,83.83,84.64,20999,83.1393711361097,83.4252089266191,82.6268344082996,83.4252089266191,21304.7756531645,0.0,1.0
2022-11-08,84.48,85.3,83.486,84.61,36516,83.2675053180622,84.0757363119165,82.2877716499022,83.3956395000147,37047.7254988788,0.0,1.0
2022-11-09,82.48,83.81,82.325,83.79,18716,81.2962102111005,82.60712145723,81.143434840311,82.5874085061604,18988.5318884055,0.0,1.0
2022-11-10,86.8,86.8,85.32,85.75,25208,85.5542076421378,85.5542076421378,84.0954492629861,84.5192777109829,25575.0647490343,0.0,1.0
2022-11-11,86.75,87.35,86.25,86.92,18604,85.5049252644637,86.0963137965522,85.0121014877233,85.6724853485555,18874.901007261,0.0,1.0
2022-11-14,86.23,87.4499,86.21,86.37,21650,84.9923885366537,86.194779987145,84.972675585584,85.130379194141,21965.2551498172,0.0,1.0
2022-11-15,87.42,87.9024,86.88,87.9,31674,86.1653091252959,86.640785505095,85.6330594464162,86.6384199509667,32135.2190122546,0.0,1.0
2022-11-16,85.63,87.085,85.562,86.89,50199,84.4010000045652,85.8351171948798,84.3339759709285,85.642915921951,50929.969665851,0.0,1.0
2022-11-17,84.93,85.1984,83.96,84.2,58447,83.7110467171286,83.9755945204828,82.7549685902521,82.9915240030875,59298.0724129962,0.0,1.0
2022-11-18,85.08,85.88,84.64,85.88,21707,83.8588938501507,84.6474118929354,83.4252089266191,84.6474118929354,22023.0851518283,0.0,1.0
2022-11-21,84.31,84.6017,83.96,84.53,26038,83.0999452339704,83.3874586253208,82.7549685902521,83.3167876957362,26417.1507432306,0.0,1.0
2022-11-22,85.26,85.32,83.99,84.81,65418,84.0363104097773,84.0954492629861,82.7845380168566,83.5927690107109,66370.5802028057,0.0,1.0
2022-11-23,85.95,86.102,85.2045,85.25,27650,84.716407221679,84.8662256498081,83.9816069705591,84.0264539342424,28052.6237825611,0.0,1.0
2022-11-25,85.96,86.13,85.67,85.8,12279,84.7262636972138,84.8938237813056,84.4404259067044,84.5685600886569,12457.7999069102,0.0,1.0
2022-11-28,84.46,85.76,84.3341,85.4,25043,83.2477923669926,84.5291341865177,83.1236993400093,84.1743010672646,25407.6621116339,0.0,1.0
2022-11-29,84.22,84.81,84.1491,84.57,34422,83.0112369541572,83.5927690107109,82.9413545426154,83.3562135978755,34923.2338460512,0.0,1.0
2022-11-30,86.22,86.22,83.2181,83.69,37454,84.9825320611189,84.9825320611189,82.0237166703247,82.4888437508123,37999.3841284644,0.0,1.0
2022-12-01,86.39,86.61,85.64,86.43,73767,85.1500921452106,85.3669346069764,84.4108564801,85.1895180473498,74841.1536552688,0.0,1.0
2022-12-02,86.39,86.51,84.71,84.71,18843,85.1500921452106,85.2683698516283,83.4942042553628,83.4942042553628,19117.3811911319,0.0,1.0
2022-12-05,83.9,85.745,83.6945,85.71,27076,82.6958297370433,84.5143494732155,82.493279164803,84.4798518088436,27470.2655166952,0.0,1.0
2022-12-06,82.77,83.95,82.23,83.92,25474,81.5820480016099,82.7451121147173,81.0497983227303,82.7155426881129,25844.9380917526,0.0,1.0
2022-12-07,82.98,83.44,82.58,82.58,29024,81.7890339878409,82.2424318624421,81.3947749664486,81.3947749664486,29446.6311994594,0.0,1.0
2022-12-08,83.65,84.155,83.0021,83.36,36999,82.4494178486731,82.9471698631809,81.8108167987728,82.1635800581636,37537.7586738147,0.0,1.0
2022-12-09,82.57,83.57,82.53,83.23,38607,81.3849184909137,82.3705660443946,81.3454925887745,82.0354458762111,39169.1734673901,0.0,1.0
2022-12-12,83.455,83.455,82.55,82.55,30219,82.2572165757443,82.2572165757443,81.3652055398441,81.3652055398441,30659.0321188142,0.0,1.0
2022-12-13,83.67,85.88,83.47,85.88,23237,82.4691307997427,84.6474118929354,82.2720012890465,84.6474118929354,23575.364153178,0.0,1.0
2022-12-14,83.62,84.38,82.86,83.71,35454,82.4198484220687,83.1689405627141,81.6707562814232,82.5085567018819,35970.2612508832,0.0,1.0
2022-12-15,81.21,82.43,80.89,82.3,31874,80.0444378181798,81.2469278334265,79.7290306010659,81.1187936514739,32338.1313000127,0.0,1.0
2022-12-16,80.4188,80.84,79.75,80.45,42581,79.2645934738658,79.6797482233919,78.6053923900978,79.2953456775344,43201.040625144,0.0,1.0
2022-12-19,78.87,80.14,78.621,80.14,50965,77.7380225430346,78.9897949359553,77.4925963022179,78.9897949359553,51707.1237279647,0.0,1.0
2022-12-20,79.28,79.67,78.5448,78.6,50713,78.1421380399618,78.5265405858193,77.4174899586426,77.4718977035948,51451.4542453894,0.0,1.0
2022-12-21,80.42,80.83,79.285,79.83,40818,79.2657762509299,79.6698917478571,78.1470662777292,78.6842441943762,41412.3688085561,0.0,1.0
2022-12-22,79.2,79.69,77.94,79.69,102626,78.0632862356833,78.5462535368889,76.8213703182974,78.5462535368889,104120.382217328,0.0,1.0
2022-12-23,78.74,78.79,77.92,78.48,67602,78.1033035263546,78.1528992232853,77.2899340966923,77.8454059023154,68153.0900700487,0.5006,1.0
2022-12-27,78.06,78.7079,77.9,78.65,40038,77.4288020480981,78.0714630889252,77.2700958179201,78.0140312718795,40364.3889267272,0.0,1.0
2022-12-28,77.07,78.21,77.01,77.89,84201,76.4468072488716,77.5775891388899,76.3872924125549,77.2601766785339,84887.4047659562,0.0,1.0
2022-12-29,78.82,79.11,77.5386,77.75,53842,78.1826566414436,78.4703116836413,76.9116181205055,77.1213087271282,54280.9188419213,0.0,1.0
2022-12-30,78.68,78.7,77.75,78.19,35064,78.0437886900379,78.0636269688101,77.1213087271282,77.5577508601177,35349.840984234,0.0,1.0
2023-01-03,77.68,79.64,77.24,79.6,26601,77.0518747514253,78.9960260711059,76.6154326184357,78.9563495135614,26817.8507877484,0.0,1.0
2023-01-04,78.43,78.7,77.91,78.3,56012,77.7958102053847,78.0636269688101,77.2800149573062,77.6668613933651,56468.608635892,0.0,1.0
2023-01-05,76.89,77.71,76.82,77.71,42803,76.2682627399214,77.0816321695837,76.1988287642185,77.0816321695837,43151.9291480769,0.0,1.0
2023-01-06,78.58,78.8455,76.89,77.69,38651,77.9445972961766,78.2079504468783,76.2682627399214,77.0617938908114,38966.0821321478,0.0,1.0
2023-01-09,78.88,79.74,78.62,79.17,30215,78.2421714777604,79.0952174649672,77.9842738537211,78.529826519958,30461.3120390894,0.0,1.0
2023-01-10,79.68,79.68,78.4,78.42,38983,79.0357026286505,79.0357026286505,77.7660527872264,77.7858910659986,39300.7885891055,0.0,1.0
2023-01-11,81.29,81.29,79.93,80.1,29067,80.6326840698167,80.6326840698167,79.2836811133036,79.4523064828677,29303.9535674404,0.0,1.0
2023-01-12,82.02,82.0276,80.27,81.5,22905,81.3567812450039,81.3643197909374,79.6209318524319,80.8409859969254,23091.7210741467,0.0,1.0
2023-01-13,82.47,82.51,81.19,81.19,46598,81.8031425173796,81.8428190749241,80.5334926759554,80.5334926759554,46977.8659075786,0.0,1.0
2023-01-17,82.72,82.92,82.07,82.33,21057,82.0511210020327,82.2495037897552,81.4063769419345,81.6642745659738,21228.6562173459,0.0,1.0
2023-01-18,81.31,83.5,81.27,83.13,38152,80.652522348589,82.8248138741505,80.6128457910444,82.4578057168638,38463.0142947324,0.0,1.0
2023-01-19,80.06,80.81,79.7652,80.63,34713,79.4126299253232,80.1565653792827,79.1202136962202,79.9780208703324,34995.9796396793,0.0,1.0
2023-01-20,81.83,81.83,79.964,80.58,17689,81.1683175966675,81.1683175966675,79.3174061872164,79.9284251734018,17833.2003527868,0.0,1.0
2023-01-23,83.47,83.5571,81.95,82.05,33420,82.7950564559921,82.8814521600453,81.287347269301,81.3865386631623,33692.439131106,0.0,1.0
2023-01-24,83.15,83.32,82.1601,83.02,30317,82.4776439956361,82.6462693652002,81.4957483878035,82.3486951836165,30564.1435409258,0.0,1.0
2023-01-25,83.44,83.45,81.36,81.92,54831,82.7652990378338,82.7752181772199,80.7021180455196,81.2575898511426,55277.9811489429,0.0,1.0
2023-01-26,84.3316,84.6,83.315,84.23,38054,83.6496895055007,83.9159192066243,82.6413097955072,83.5489110493377,38364.2154008111,0.0,1.0
2023-01-27,85.0,85.43,84.07,84.07,19381,84.3126847820694,84.7392077756728,83.3902048191597,83.3902048191597,19538.9935008966,0.0,1.0
2023-01-30,83.31,84.91,83.28,84.18,35054,82.6363502258141,84.2234125275942,82.6065928076557,83.4993153524071,35339.7594644461,0.0,1.0
2023-01-31,85.05,85.05,83.53,83.53,15825,84.362280479,84.362280479,82.8545712923089,82.8545712923089,15954.0050643253,0.0,1.0
2023-02-01,86.64,86.995,84.551,84.93,20292,85.939423641394,86.2915530896015,83.8673154236323,84.2432508063665,20457.4199535728,0.0,1.0
2023-02-02,87.96,88.3882,86.96,87.6,28184,87.2487500403626,87.6734875888765,86.25683610175,86.8916610224621,28413.7553701703,0.0,1.0
2023-02-03,86.43,87.69,86.3,86.33,30436,85.7311217142854,86.9809332769372,85.6021729022657,85.6319303204241,30684.1136264016,0.0,1.0
2023-02-06,85.78,86.53,85.54,85.61,27225,85.0863776541872,85.8303131081466,84.8483183089202,84.9177522846231,27446.9376225123,0.0,1.0
2023-02-07,86.72,86.87,84.84,85.54,40158,86.018776756483,86.1675638472749,84.1539785518914,84.8483183089202,40485.3671641818,0.0,1.0
2023-02-08,85.74,86.82,85.586,86.62,32743,85.0467010966427,86.1179681503443,84.8939463500964,85.9195853626218,33009.9202414663,0.0,1.0
2023-02-09,84.6532,86.59,84.5925,86.36,34063,83.9686890281585,85.8898279444634,83.9084798520848,85.6616877385825,34340.6808534669,0.0,1.0
2023-02-10,84.7316,84.74,83.91,84.09,50449,84.0464550809458,84.0547871580301,83.2314985889817,83.4100430979319,50860.2591778925,0.0,1.0
2023-02-13,85.64,85.73,84.46,84.96,26786,84.9475097027814,85.0367819572566,83.7770512552186,84.2730082245249,27004.3589038242,0.0,1.0
2023-02-14,86.52,86.8,85.08,85.08,21978,85.8203939687605,86.098129871572,84.3920378971584,84.3920378971584,22157.1641898099,0.0,1.0
2023-02-15,87.76,87.86,85.96,85.96,61708,87.0503672526401,87.1495586465014,85.2649221631375,85.2649221631375,62211.0423070703,0.0,1.0
2023-02-16,86.37,87.32,86.0989,86.53,18333,85.6716068779686,86.6139251196506,85.4026990092107,85.8303131081466,18482.4502271265,0.0,1.0
2023-02-17,85.54,86.07,85.04,86.07,15463,84.8483183089202,85.3740326963848,84.3523613396139,85.3740326963848,15589.0540480039,0.0,1.0
2023-02-21,83.46,84.74,83.4225,84.47,24240,82.785137316606,84.0547871580301,82.747940543908,83.7869703946047,24437.6039658291,0.0,1.0
2023-02-22,83.64,84.1,83.24,83.55,34301,82.9636818255563,83.4199622373181,82.5669162501112,82.8744095710811,34580.6210244185,0.0,1.0
2023-02-23,84.28,84.415,83.1791,84.35,19932,83.5985067462683,83.732415127981,82.5065086912497,83.6679407219712,20094.485241209,0.0,1.0
2023-02-24,83.65,83.78,82.98,83.39,17762,82.9736009649424,83.102549776962,82.309018626072,82.7157033409031,17906.7954472383,0.0,1.0
2023-02-27,83.98,84.61,83.67,84.21,22717,83.3009325646846,83.9258383460105,82.9934392437146,83.5290727705654,22902.1885021345,0.0,1.0
2023-02-28,83.58,84.24,83.58,83.74,16708,82.9041669892395,83.5588301887238,82.9041669892395,83.0628732194175,16844.2032615954,0.0,1.0
2023-03-01,83.38,83.71,83.102,83.47,23468,82.705784201517,83.0331158012591,82.4300321265827,82.7950564559921,23659.3106382045,0.0,1.0
2023-03-02,84.03,84.2495,82.27,82.57,14002,83.3505282616152,83.5682533711406,81.604759729657,81.9023339112408,14116.1440069942,0.0,1.0
2023-03-03,85.8,85.8367,84.2201,84.4,28953,85.1062159329594,85.1426191745065,83.5390911013454,83.7175364189018,29189.0242418585,0.0,1.0
2023-03-06,85.55,86.23,85.33,86.01,27100,84.8582374483063,85.5327389265629,84.6400163818115,85.3145178600681,27320.9186251638,0.0,1.0
2023-03-07,84.68,85.85,84.64,85.37,20205,83.9952723217134,85.1558116298901,83.9555957641688,84.679692939356,20369.7107314182,0.0,1.0
2023-03-08,84.45,84.73,83.9488,84.7,20375,83.7671321158325,84.044868018644,83.2699848497998,84.0151106004856,20541.0965678122,0.0,1.0
2023-03-09,82.33,84.95,82.33,84.53,20515,81.6642745659738,84.2630890851388,81.6642745659738,83.8464852309215,20682.2378448426,0.0,1.0
2023-03-10,80.0266,82.06,79.57,82.06,23499,79.3794999997736,81.3964578025484,78.9265920954031,81.3964578025484,23690.563349547,0.0,1.0
2023-03-13,79.66,80.84,78.76,79.14,35998,79.0158643498782,80.1863227974411,78.1231418051269,78.5000691017997,36291.4549324223,0.0,1.0
2023-03-14,80.93,81.38,80.08,80.61,44868,80.2755950519162,80.7219563242918,79.4324682040955,79.9581825915601,45233.7629842748,0.0,1.0
2023-03-15,79.87,79.89,78.87,79.49,25353,79.2241662769868,79.2440045557591,78.2322523383743,78.8472389803141,25559.6771182206,0.0,1.0
2023-03-16,81.21,81.36,79.33,79.65,50574,80.5533309547277,80.7021180455196,78.688532750136,79.0059452104921,50986.278175241,0.0,1.0
2023-03-17,80.07,81.03,79.7848,80.67,16870,79.4225490647094,80.3747864457774,79.1396552094171,80.0176974278769,17007.5238821591,0.0,1.0
2023-03-20,80.61,80.7249,79.82,80.03,14579,79.9581825915601,80.0721535031067,79.1745705800562,79.3828725071649,14697.8476987551,0.0,1.0
2023-03-21,82.4093,82.53,81.43,81.43,58472,81.7429333413058,81.8626573536963,80.7715520212225,80.7715520212225,58948.6625037112,0.0,1.0
2023-03-22,80.4,82.41,80.4,82.39,21523,79.7498806644515,81.7436276810628,79.7498806644515,81.7237894022905,21698.4550394612,0.0,1.0
2023-03-23,80.59,81.93,79.93,80.69,34687,79.9383443127879,81.2675089905288,79.2836811133036,80.0375357066492,34969.7676882308,0.0,1.0
2023-03-24,79.91,79.9974,78.86,79.83,19803,79.3997350441213,79.4865769518031,78.3564398145339,79.3202458837717,19930.264617642,0.137,1.0
2023-03-27,80.2,81.1,79.9125,80.49,24090,79.6878832503883,80.5821363043203,79.4022190803822,79.9760314566552,24244.8151612885,0.0,1.0
2023-03-28,80.04,80.34,79.594,80.2,14701,79.5289049296892,79.8269892809999,79.0857528607407,79.6878832503883,14795.4764502326,0.0,1.0
2023-03-29,81.5,81.66,80.8461,80.97,32813,80.9795821060679,81.1385604267669,80.329857581661,80.4529664187523,33023.8738018829,0.0,1.0
2023-03-30,82.33,82.88,81.97,82.4,21113,81.8042821446941,82.350770122097,81.4465809231213,81.8738351599999,21248.6833748561,0.0,1.0
2023-03-31,84.05,84.15,82.85,82.85,28870,83.5132990922086,83.6126605426455,82.3209616869659,82.3209616869659,29055.5339853217,0.0,1.0
2023-04-03,83.84,83.86,83.0,83.72,28627,83.3046400462912,83.3245123363785,82.4700038626213,83.1854063057669,28810.9723379911,0.0,1.0
2023-04-04,82.64,84.0417,82.53,83.93,21201,82.1123026410485,83.5050520918224,82.0030050455679,83.3940653516844,21337.2489096919,0.0,1.0
2023-04-05,81.14,82.36,80.485,82.2,15779,80.6218808844951,81.8340905798251,79.9710633841334,81.6751122591261,15880.4042519706,0.0,1.0
2023-04-06,80.97,81.2432,80.11,80.61,17864,80.4529664187523,80.7244219013459,79.5984579449951,80.0952651971795,17978.8035716587,0.0,1.0
2023-04-10,81.68,81.72,80.17,80.34,35288,81.1584327168543,81.198177297029,79.6580748152572,79.8269892809999,35514.7794691386,0.0,1.0
2023-04-11,81.9,82.34,81.71,81.76,15948,81.3770279078154,81.8142182897378,81.1882411519853,81.2379218772038,16050.4903359165,0.0,1.0
2023-04-12,81.4135,82.72,81.4135,82.72,22329,80.89363445144,82.191791801398,80.89363445144,82.191791801398,22472.4980380411,0.0,1.0
2023-04-13,82.43,82.75,81.8,81.88,20817,81.903643595131,82.221600236529,81.2776664573785,81.3571556177281,20950.7811213177,0.0,1.0
2023-04-14,82.21,82.84,81.52,82.15,28168,81.6850484041698,82.3110255419222,80.9994543961552,81.6254315339077,28349.0225597,0.0,1.0
2023-04-17,82.84,82.84,82.25,82.25,36677,82.3110255419222,82.3110255419222,81.7247929843446,81.7247929843446,36912.7059223984,0.0,1.0
2023-04-18,83.22,83.64,82.89,83.55,16330,82.6885990535824,83.1059171454174,82.3607062671407,83.0164918400242,16434.9452712263,0.0,1.0
2023-04-19,83.3,83.44,82.5001,82.65,44531,82.7680882139319,82.9071942445436,81.9732959718872,82.1222387860921,44817.1799064897,0.0,1.0
2023-04-20,82.36,82.9683,82.18,82.3,25800,81.8340905798251,82.4385062828328,81.6552399690387,81.774473709563,25965.8045313924,0.0,1.0
2023-04-21,82.43,82.5241,81.87,82.26,21913,81.903643595131,81.9971427199921,81.3472194726844,81.7347291293883,22053.8246006357,0.0,1.0
2023-04-24,82.06,82.75,81.7,82.48,21960,81.5360062285145,82.221600236529,81.1783050069417,81.9533243203494,22101.1266476503,0.0,1.0
2023-04-25,79.6841,81.49,79.68,81.49,26650,79.1752775275843,80.9696459610242,79.1712037081164,80.9696459610242,26821.2670837832,0.0,1.0
2023-04-26,79.27,80.31,78.9362,79.89,27723,78.7638217613251,79.7971808458689,78.4321532397668,79.3798627540339,27901.1627528602,0.0,1.0
2023-04-27,79.65,79.7,78.4919,79.09,16728,79.1413952729853,79.1910759982038,77.9906903154757,78.5849711505387,16835.5030310516,0.0,1.0
2023-04-28,80.03,80.04,78.98,79.1,17256,79.5189687846455,79.5289049296892,78.4756735550582,78.5949072955824,17366.8962400662,0.0,1.0
2023-05-01,80.54,80.88,80.2,80.2,57301,80.0257121818737,80.3635411133591,79.6878832503883,79.6878832503883,57669.2467229967,0.0,1.0
2023-05-02,79.72,80.65,79.39,80.65,41860,79.2109482882912,80.1350097773543,78.8830555018494,80.1350097773543,42129.014638918,0.0,1.0
2023-05-03,79.88,81.15,79.77,79.88,22269,79.3699266089902,80.6318170295388,79.2606290135096,79.3699266089902,22412.1124461077,0.0,1.0
2023-05-04,79.2196,79.62,78.8132,79.51,28566,78.713743590305,79.1115868378543,78.3099386557294,79.0022892423737,28749.5803195254,0.0,1.0
2023-05-05,80.8,81.13,79.9,79.9,10245,80.2840519530096,80.6119447394514,79.3897988990776,79.3897988990776,10310.8398226401,0.0,1.0
2023-05-08,81.84,81.97,80.9567,81.35,21527,81.3174110375533,81.4465809231213,80.4397513458442,80.8305399304125,21665.3439591971,0.0,1.0
2023-05-09,81.76,81.9699,81.4,81.4,13305,81.2379218772038,81.4464815616708,80.880220655631,80.880220655631,13390.5050112471,0.0,1.0
2023-05-10,81.61,81.73,80.705,81.73,26560,81.0888797015484,81.2081134420727,80.1896585750946,81.2081134420727,26730.688695883,0.0,1.0
2023-05-11,80.71,81.1,80.44,81.1,42812,80.1946266476164,80.5821363043203,79.9263507314368,80.5821363043203,43087.1326975958,0.0,1.0
2023-05-12,80.09,81.1312,79.6579,80.96,27422,79.5785856549077,80.6131370768566,79.1492448275699,80.4430302737086,27598.2283666606,0.0,1.0
2023-05-15,80.9017,80.95,80.02,80.23,21580,80.3851025481039,80.433094128665,79.5090326396019,79.7176916855193,21718.684565405,0.0,1.0
2023-05-16,80.0,80.48,79.92,80.42,29290,79.4891603495145,79.9660953116116,79.409671189165,79.9064784413494,29478.2331288559,0.0,1.0
2023-05-17,81.33,81.58,79.96,80.31,33692,80.8106676403251,81.0590712664174,79.4494157693397,79.7971808458689,33908.5227237083,0.0,1.0
2023-05-18,82.58,82.78,81.44,81.44,66275,82.0526857707863,82.2514086716601,80.9199652358057,80.9199652358057,66700.9184231795,0.0,1.0
2023-05-19,82.02,82.71,81.7575,82.64,23739,81.4962616483397,82.1818556563543,81.2354378409429,82.1123026410485,23891.5594484777,0.0,1.0
2023-05-22,82.42,82.745,81.89,81.89,22387,81.8937074500873,82.2166321640072,81.3670917627718,81.3670917627718,22530.8707769101,0.0,1.0
2023-05-23,81.44,82.7,81.2401,82.04,34332,80.9199652358057,82.1719195113106,80.7213416963824,81.5161339384271,34552.635704332,0.0,1.0
2023-05-24,80.73,80.96,80.25,80.77,36069,80.2144989377038,80.4430302737086,79.7375639756067,80.2542435178785,36300.7985908059,0.0,1.0
2023-05-25,80.01,80.78,79.5676,80.78,18357,79.4990964945582,80.2641796629222,79.0595214378254,80.2641796629222,18474.9718520453,0.0,1.0
2023-05-26,81.11,81.42,80.25,80.25,23773,80.592072449364,80.9000929457184,79.7375639756067,79.7375639756067,23925.7779505733,0.0,1.0
2023-05-30,81.2579,82.01,80.84,81.81,23020,80.7390280345602,81.486325503296,80.3237965331844,81.2876026024222,23167.9387718082,0.0,1.0
2023-05-31,81.35,81.35,80.4661,80.76,22805,80.8305399304125,80.8305399304125,79.9522840700008,80.2443073728349,22951.55706738,0.0,1.0
2023-06-01,82.35,82.665,80.768,81.16,22170,81.8241544347815,82.1371430036577,80.2522562888698,80.6417531745824,22312.4762194174,0.0,1.0
2023-06-02,84.17,84.2099,83.275,83.5,23755,83.6325328327329,83.6721780514572,82.7432478513227,82.9668111148057,23907.6622729933,0.0,1.0
2023-06-05,84.55,84.665,83.54,83.88,14240,84.0101063443931,84.1243720123955,83.0065556949805,83.3443846264659,14331.513818877,0.0,1.0
2023-06-06,85.77,85.8365,84.0,84.0,58732,85.2223160397232,85.2883914042637,83.4636183669902,83.4636183669902,59109.44309061,0.0,1.0
2023-06-07,85.32,86.31,85.25,85.92,29891,84.7751895127572,85.7588678720824,84.7056364974514,85.3713582153785,30083.0954747229,0.0,1.0
2023-06-08,85.71,85.76,84.8,84.8,54295,85.1626991694611,85.2123798946795,84.2585099704853,84.2585099704853,54643.9285671298,0.0,1.0
2023-06-09,85.66,86.58,85.2401,86.22,20123,85.1130184442426,86.027143788262,84.6957997138581,85.6694425666892,20252.3211079539,0.0,1.0
2023-06-12,86.6,86.72,85.76,85.88,15002,86.0470160783494,86.1662498188737,85.2123798946795,85.3316136352038,15098.4108364321,0.0,1.0
2023-06-13,87.91,87.9499,87.0,87.0,43544,87.3486510790727,87.388296297797,86.444461880097,86.444461880097,43823.8369191841,0.0,1.0
2023-06-14,87.67,87.94,86.64,87.88,21675,87.1101835980242,87.3784595142038,86.0867606585242,87.3188426439417,21814.2950859663,0.0,1.0
2023-06-15,88.8,88.96,87.15,87.15,32655,88.2329679879611,88.3919463086601,86.5935040557523,86.5935040557523,32864.8584097914,0.0,1.0
2023-06-16,88.17,89.12,87.92,89.12,32531,87.6069908502086,88.5509246293591,87.3585872241164,88.5509246293591,32740.0615197956,0.0,1.0
2023-06-20,87.14,87.96,86.4588,87.59,64656,86.5835679107086,87.3983318042912,85.9067177103325,87.0306944376747,65071.5138675081,0.0,1.0
2023-06-21,86.44,87.14,86.025,86.75,52232,85.8880377576504,86.5835679107086,85.4756877383373,86.1960582540048,52567.6706311507,0.0,1.0
2023-06-22,86.16,86.5981,85.82,85.98,23971,85.6098256964271,86.0451282107911,85.2719967649416,85.4309750856407,24125.0504039538,0.0,1.0
2023-06-23,85.09,85.695,85.06,85.24,15670,84.5466581767523,85.1477949518955,84.5168497416213,84.6957003524077,15770.7037599581,0.0,1.0
2023-06-26,84.93,86.26,84.93,85.26,36046,84.3876798560533,85.709187146864,84.3876798560533,84.7155726424951,36277.6507805648,0.0,1.0
2023-06-27,86.25,86.5,84.96,85.31,26114,85.7464476907778,85.994988118867,84.4639790818375,84.8119356811624,26267.3563821845,0.0475,1.0
2023-06-28,87.24,87.62,85.91,85.91,17201,86.7306677860111,87.1084492367067,85.4084327085765,85.4084327085765,17302.014135328,0.0,1.0
2023-06-29,86.85,87.448,86.59,86.87,20237,86.3429447181919,86.9374534221813,86.0844626729791,86.3628279524391,20355.8432682189,0.0,1.0
2023-06-30,88.17,88.4119,87.79,87.79,18018,87.655238178503,87.8957258967221,87.2774567278074,87.2774567278074,18123.8120278088,0.0,1.0
2023-07-03,88.55,88.55,88.075,88.25,9761,88.0330196291985,88.0330196291985,87.5607928158291,87.7347711154915,9818.32218911323,0.0,1.0
2023-07-05,87.71,88.1,87.5162,88.1,19746,87.1979237908188,87.585646858638,87.0052552509641,87.585646858638,19861.9598346716,0.0,1.0
2023-07-06,86.17,86.68,85.3605,86.68,30415,85.6669147537893,86.1739372270913,84.8621408476364,86.1739372270913,30593.6143204465,0.0,1.0
2023-07-07,86.89,87.69,86.2,86.2,19412,86.3827111866862,87.1780405565717,85.69673960516,85.69673960516,19525.9983951507,0.0,1.0
2023-07-10,88.77,88.81,86.94,86.94,35211,88.2517352059171,88.2915016744113,86.432419272304,86.432419272304,35417.7791825495,0.0,1.0
2023-07-11,90.47,90.49,88.76,88.89,125946,89.9418101169237,89.9616933511708,88.2417935887935,88.3710346113999,126685.627131447,0.0,1.0
2023-07-12,90.88,91.67,90.38,91.67,18312,90.34941641899,91.1348041717519,89.8523355628116,91.1348041717519,18419.5385643931,0.0,1.0
2023-07-13,92.42,92.66,91.67,91.73,17737,91.8804254560196,92.1190242669852,91.1348041717519,91.1944538744933,17841.1618346789,0.0,1.0
2023-07-14,91.33,92.7258,91.17,92.47,68587,90.7967891895506,92.1844401076583,90.6377233155735,91.9301335416374,68989.7821928807,0.0,1.0
2023-07-17,92.92,93.18,91.07,91.07,88040,92.377506312198,92.6359883574108,90.5383071443378,90.5383071443378,88557.0213635414,0.0,1.0
2023-07-18,94.3,94.45,92.96,92.96,164998,93.7494494752504,93.8985737321039,92.4172727806922,92.4172727806922,165966.962868487,0.0,1.0
2023-07-19,93.04,94.21,92.67,94.11,28244,92.4968057176808,93.6599749211383,92.1289658841088,93.5605587499026,28409.8649635605,0.0,1.0
2023-07-20,91.19,92.19,91.0544,92.19,94483,90.6576065498206,91.6517682621775,90.522798221625,91.6517682621775,95037.8583540605,0.0,1.0
2023-07-21,91.4697,92.4,91.11,91.85,34347,90.9356735807668,91.8605422217724,90.5780736128321,91.3137532799761,34548.7052791181,0.0,1.0
2023-07-24,90.56,91.68,90.26,91.44,26173,90.0312846710358,91.1447457888755,89.7330361573288,90.9061469779098,26326.702864016,0.0,1.0
2023-07-25,90.96,91.45,90.71,90.71,35363,90.4289493559785,90.9160885950334,90.1804089278893,90.1804089278893,35570.6718137087,0.0,1.0
2023-07-26,91.05,91.25,90.3395,90.37,126078,90.5184239100907,90.717256252562,89.8120720134611,89.842393945688,126818.402311138,0.0,1.0
2023-07-27,90.44,92.38,90.12,92.11,69981,89.911985265553,91.8406589875253,89.5938535175988,91.5722353251889,70391.9685602226,0.0,1.0
2023-07-28,92.7,92.88,91.45,91.45,46880,92.1587907354795,92.3377398437037,90.9160885950334,90.9160885950334,47155.3062417404,0.0,1.0
2023-07-31,95.44,95.44,93.7744,93.8,30012,94.8827938273372,94.8827938273372,93.2269180792357,93.252368619072,30188.2476733599,0.0,1.0
2023-08-01,93.87,94.2,93.58,94.2,50343,93.321959938937,93.6500333040147,93.0336530423535,93.6500333040147,50638.6429634798,0.0,1.0
2023-08-02,91.84,92.93,91.04,92.58,155847,91.3038116628526,92.3874479293215,90.5084822929671,92.0394913299966,156762.222949158,0.0,1.0
2023-08-03,91.5746,92.19,91.4,91.4,21885,91.0399611443931,91.6517682621775,90.8663805094156,90.8663805094156,22013.5212692084,0.0,1.0
2023-08-04,90.47,91.81,90.4,91.72,61638,89.9418101169237,91.2739868114819,89.8722187970587,91.1845122573697,61999.9736802132,0.0,1.0
2023-08-07,90.73,91.0,90.051,91.0,33014,90.2002921621365,90.4687158244728,89.5252563594462,90.4687158244728,33207.8771387546,0.0,1.0
2023-08-08,89.59,89.65,88.45,89.65,106264,89.0669478100497,89.1265975127911,87.9336034579629,89.1265975127911,106888.043141474,0.0,1.0
2023-08-09,88.0499,89.56,87.93,89.56,21436,87.5358393568489,89.037122958679,87.4166393675373,89.037122958679,21561.8844837446,0.0,1.0
2023-08-10,87.77,89.26,87.4946,88.67,20415,87.2575734935602,88.7388744449719,86.9837813579772,88.1523190346814,20534.8885862869,0.0,1.0
2023-08-11,87.01,87.3999,86.8038,87.17,35415,86.502010592169,86.889634243817,86.297014447081,86.6610764661461,35622.9771875264,0.0,1.0
2023-08-14,87.59,87.59,86.4,86.67,15401,87.078624385336,87.078624385336,85.8955719476314,86.1639956099677,15491.4435031793,0.0,1.0
2023-08-15,86.1,87.13,85.91,87.13,19784,85.5973234339243,86.6213099976518,85.4084327085765,86.6213099976518,19900.1829924614,0.0,1.0
2023-08-16,85.0,86.08,85.0,85.84,65944,84.5037455503318,85.5774401996772,84.5037455503318,85.3388413887115,66331.2609813423,0.0,1.0
2023-08-17,83.58,85.38,83.54,85.38,24023,83.092035918785,84.8815270010274,83.0522694502908,84.8815270010274,24164.0768311717,0.0,1.0
2023-08-18,83.86,84.195,82.54,82.54,28005,83.370401198245,83.7034453718845,82.0581077379339,82.0581077379339,28169.461418514,0.0,1.0
2023-08-21,84.18,84.54,83.5,84.37,43520,83.6885329461992,84.0464311626476,83.0125029817965,83.8774236715469,43775.5743950627,0.0,1.0
2023-08-22,84.4329,85.0,84.21,84.88,25460,83.9399564432542,84.5037455503318,83.7183577975699,84.3844461448489,25609.5157191704,0.0,1.0
2023-08-23,85.72,86.0808,84.42,84.42,61686,85.2195419832287,85.578235529047,83.9271317571648,83.9271317571648,62048.2555637371,0.0,1.0
2023-08-24,84.06,86.2,84.06,86.0,26693,83.5692335407163,85.69673960516,83.5692335407163,85.4979072626886,26849.7566021923,0.0,1.0
2023-08-25,84.5,85.05,83.365,84.4,32677,84.0066646941533,84.5534536359496,82.8782911506283,83.9072485229177,32868.8980815135,0.0,1.0
2023-08-28,85.29,85.74,84.96,84.96,21585,84.7920524469152,85.2394252174758,84.4639790818375,84.4639790818375,21711.7594971836,0.0,1.0
2023-08-29,87.3,87.3,85.18,85.18,38580,86.7903174887525,86.7903174887525,84.682694658556,84.682694658556,38806.5638823879,0.0,1.0
2023-08-30,87.91,88.2,87.085,87.12,27462,87.3967561332902,87.6850630298737,86.5765727205958,86.6113683805283,27623.2726111492,0.0,1.0
2023-08-31,88.29,88.83,88.15,88.19,26075,87.7745375839858,88.3113849086585,87.6353549442558,87.6751214127501,26228.1273518212,0.0,1.0
2023-09-01,88.83,89.305,88.56,89.01,56067,88.3113849086585,88.783611722028,88.0429612463221,88.4903340168827,56396.2575737128,0.0,1.0
2023-09-05,88.47,89.09,88.15,89.09,43507,87.95348669221,88.5698669538713,87.6353549442558,88.5698669538713,43762.4980516083,0.0,1.0
2023-09-06,88.08,88.97,87.63,88.41,27808,87.5657636243908,88.4505675483884,87.1183908538303,87.8938369894686,27971.3045215511,0.0,1.0
2023-09-07,87.73,87.8899,86.63,87.27,28069,87.217807025066,87.3767734828718,86.1242291414734,86.7604926373818,28233.8372632127,0.0,1.0
2023-09-08,87.89,88.3735,87.635,88.1,23490,87.376872899043,87.8575500869676,87.1233616623921,87.585646858638,23627.946749541,0.0,1.0
2023-09-11,88.84,88.85,88.24,88.51,14747,88.321326525782,88.3312681429056,87.7248294983679,87.9932531607043,14833.6028401652,0.0,1.0
2023-09-12,87.51,88.92,87.51,88.28,41838,86.9990914483474,88.4008594627706,86.9990914483474,87.7645959668622,42083.6967265771,0.0,1.0
2023-09-13,86.82,87.5214,86.4901,87.41,31393,86.3131198668212,87.0104248918683,85.9851459179147,86.8996752771118,31577.3576972474,0.0,1.0
2023-09-14,87.1739,87.38,86.5441,87.3,15525,86.6649536968243,86.869850425741,86.038830650382,86.7903174887525,15616.1717022828,0.0,1.0
2023-09-15,85.99,86.72,85.78,86.72,125235,85.487965645565,86.2137036955855,85.2791916859701,86.2137036955855,125970.451731748,0.0,1.0
2023-09-18,85.84,86.435,85.7,85.74,49406,85.3388413887115,85.9303676075638,85.1996587489815,85.2394252174758,49696.1403621891,0.0,1.0
2023-09-19,85.41,85.68,84.51,85.68,35789,84.9113518523981,85.1797755147344,84.0166063112769,85.1797755147344,35999.1735299839,0.0,1.0
2023-09-20,84.11,86.0525,84.11,85.58,40813,83.6189416263342,85.5501007525873,83.6189416263342,85.0803593434987,41052.6773388257,0.0,1.0
2023-09-21,81.79,83.09,81.79,83.09,23914,81.3124864536663,82.6048966797302,81.3124864536663,82.6048966797302,24054.4367206694,0.0,1.0
2023-09-22,81.65,82.46,81.65,82.22,24280,81.2323570196503,82.038213837604,81.2323570196503,81.7994414470992,24404.8316795786,0.0594,1.0
2023-09-25,82.31,82.5095,81.1,81.1,187400,81.8889810935385,82.0874606431456,80.6851702914102,80.6851702914102,188363.486686698,0.0,1.0
2023-09-26,81.38,82.43,81.23,81.99,30055,80.9637380803324,82.0083672887909,80.8145053362669,81.5706179061988,30209.522904849,0.0,1.0
2023-09-27,83.19,83.55,81.89,81.89,53774,82.7644798587227,83.1226384444799,81.4711294101551,81.4711294101551,54050.4702939728,0.0,1.0
2023-09-28,84.0484,84.6201,82.94,83.1,20466,83.6184891087615,84.1872648406431,82.5157586186136,82.6749402122834,20571.2226175558,0.0,1.0
2023-09-29,83.978,85.32,83.778,84.94,30520,83.5484492075468,84.8835848244527,83.3494722154595,84.5055285394868,30676.9136268838,0.0,1.0
2023-10-02,83.19,84.26,82.86,83.64,15993,82.7644798587227,83.8290067663899,82.4361678217786,83.2121780909192,16075.2254139827,0.0,1.0
2023-10-03,80.82,82.42,80.506,82.37,38152,80.4066025024879,81.9984184391865,80.0942086249108,81.9486741911647,38348.1523162802,0.0,1.0
2023-10-04,81.85,81.99,80.8,81.1198,20221,81.4313340117376,81.5706179061988,80.3867048032792,80.7048690136268,20324.9629898171,0.0,1.0
2023-10-05,80.89,81.52,80.05,81.26,38194,80.4762444497185,81.1030219747936,79.6405410829517,80.84435188508,38390.3682524639,0.0,1.0
2023-10-06,82.81,83.0601,80.02,80.02,97543,82.3864235737568,82.635244302362,79.6106945341386,79.6106945341386,98044.5015041653,0.0,1.0
2023-10-09,83.46,83.5,81.86,82.07,26028,83.0330987980406,83.0728941964581,81.441282861342,81.6502087030337,26161.8187378942,0.0,1.0
2023-10-10,84.65,85.31,84.2,84.2,19096,84.2170119009602,84.8736359748484,83.7693136687637,83.7693136687637,19194.1789848943,0.0,1.0
2023-10-11,85.07,85.48,84.31,85.1,19961,84.6348635843436,85.0427664181226,83.8787510144117,84.6647101331567,20063.6262420127,0.0,1.0
2023-10-12,83.489,85.0,83.13,85.0,29603,83.0619504618933,84.565221637113,82.7047867610965,84.565221637113,29755.1990202045,0.0,1.0
2023-10-13,81.6,83.82,81.4,83.82,24332,81.1826127716285,83.3912573837978,80.9836357795412,83.3912573837978,24457.0990291395,0.0,1.0
2023-10-16,83.34,83.5685,81.8725,82.09,32260,82.9137126027882,83.141043816248,81.4537189233475,81.6701064022424,32425.8595544978,0.0,1.0
2023-10-17,83.93,84.5186,82.55,82.55,77045,83.5006947294458,84.0862840171588,82.1277534840433,82.1277534840433,77441.1143638028,0.0,1.0
2023-10-18,81.44,83.06,81.25,83.06,28903,81.0234311779586,82.635144813866,80.8344030354757,82.635144813866,29051.6000838081,0.0,1.0
2023-10-19,80.24,81.56,80.0301,81.52,23552,79.8295692254347,81.142817373211,79.620742872239,81.1030219747936,23673.0887857263,0.0,1.0
2023-10-20,78.96,79.95,78.67,79.95,19535,78.5561164760758,79.5410525869081,78.2675998375492,79.5410525869081,19635.4360321486,0.0,1.0
2023-10-23,79.13,79.96,77.8899,78.3,23228,78.72524691935,79.5510014365124,77.4914900799126,77.8994924021876,23347.4229923086,0.0,1.0
2023-10-24,80.28,80.7206,79.5319,79.57,22311,79.8693646238521,80.3077109374205,79.1250911849495,79.1629963019421,22425.7083856292,0.0,1.0
2023-10-25,77.39,79.4,77.36,79.4,23338,76.9941470881903,78.9938658586679,76.9643005393772,78.9938658586679,23457.9885394565,0.0,1.0
2023-10-26,76.71,78.18,76.38,77.77,25855,76.3176253150934,77.7801062069352,75.9893132781493,77.3722033731562,25987.9292864705,0.0,1.0
2023-10-27,76.38,77.36,76.12,77.16,27822,75.9893132781493,76.9643005393772,75.7306431884358,76.7653235472899,27965.0422977445,0.0,1.0
2023-10-30,76.32,77.02,75.74,76.73,28588,75.9296201805231,76.6260396528288,75.3525869034699,76.3375230143021,28734.9805624297,0.0,1.0
2023-10-31,76.88,77.1575,75.94,76.51,16996,76.4867557583676,76.7628363348888,75.5515638955572,76.1186483230061,17083.382175705,0.0,1.0
2023-11-01,77.48,77.61,76.35,77.06,19449,77.0836867346296,77.2130217794864,75.9594667293362,76.6658350512462,19548.9938771056,0.0,1.0
2023-11-02,79.54,79.5621,78.9,78.9,92967,79.1331497531291,79.1551367107547,78.4964233784496,78.4964233784496,93444.9747428081,0.0,1.0
2023-11-03,82.23,82.59,80.67,80.67,21401,81.8093902967036,82.1675488824607,80.2573697584224,80.2573697584224,21511.0297683139,0.0,1.0
2023-11-06,81.51,82.42,80.85,82.42,31895,81.0930731251892,81.9984184391865,80.436449051301,81.9984184391865,32058.9829662339,0.0,1.0
2023-11-07,82.58,82.79,81.42,81.44,24476,82.1576000328564,82.3665258745481,81.0035334787499,81.0234311779586,24601.8393817696,0.0,1.0
2023-11-08,81.62,82.45,81.32,82.43,46727,81.2025104708372,82.0282649879996,80.9040449827062,82.0083672887909,46967.2392871363,0.0,1.0
2023-11-09,80.47,82.29,80.3201,82.16,22136,80.0583927663351,81.8690833943298,79.9092595107657,81.739748349473,22249.8086515301,0.0,1.0
2023-11-10,82.11,82.22,80.76,80.84,21405,81.6900041014512,81.7994414470992,80.3469094048617,80.4265002016967,21515.0503336647,0.0,1.0
2023-11-13,82.42,82.61,81.55,81.55,19257,81.9984184391865,82.1874465816695,81.1328685236067,81.1328685236067,19356.0067402654,0.0,1.0
2023-11-14,85.91,86.05,84.19,84.19,19478,85.4705669511103,85.6098508455715,83.7593648191593,83.7593648191593,19578.1429758992,0.0,1.0
2023-11-15,85.85,87.2017,85.81,86.51,30648,85.4108738534841,86.7556598545063,85.3710784550667,86.0674979273723,30805.5717181106,0.0,1.0
2023-11-16,85.28,85.62,84.77,85.62,22602,84.8437894260353,85.1820503125837,84.3363980962126,85.1820503125837,22718.2045149026,0.0,1.0
2023-11-17,86.03,86.1986,85.43,85.63,16910,85.5899531463627,85.7576907506923,84.9930221701008,85.1919991621881,16996.940020662,0.0,1.0
2023-11-20,86.75,87.17,85.99,85.99,21336,86.3062703178771,86.7241220012605,85.5501577479453,85.5501577479453,21445.6955813628,0.0,1.0
2023-11-21,86.5,86.75,86.07,86.64,15719,86.0575490777679,86.3062703178771,85.6297485447802,86.1968329722291,15799.8166874504,0.0,1.0
2023-11-22,87.06,87.3511,86.7,86.89,12772,86.6146846556125,86.9042956675956,86.2565260698553,86.4455542123382,12837.6651652215,0.0,1.0
2023-11-24,87.33,87.4906,86.91,86.93,6289,86.8833035949304,87.0430821195765,86.465451911547,86.4853496107557,6321.33387285295,0.0,1.0
2023-11-27,87.57,87.721,86.83,86.88,18606,87.1220759854351,87.2723036144611,86.385861114712,86.4356053627339,18701.6597294168,0.0,1.0
2023-11-28,87.05,87.45,86.65,87.18,25733,86.6047358060081,87.0026897901827,86.2067818218334,86.7340708508649,25865.30204327,0.0,1.0
2023-11-29,87.77,88.53,87.52,87.52,24644,87.3210529775225,88.0771655474543,87.0723317374133,87.0723317374133,24770.7031265047,0.0,1.0
2023-11-30,87.62,88.18,87.24,88.18,16634,87.171820233457,87.7289558113015,86.793763948491,87.7289558113015,16719.5210114543,0.0,1.0
2023-12-01,91.0306,91.0306,88.03,88.2,17206,90.5649748795221,90.5649748795221,87.579723067236,87.7488535105102,17294.4618566239,0.0,1.0
2023-12-04,91.18,91.54,90.31,90.92,18925,90.7136106926114,91.0717692783685,89.8480607770315,90.4549406028978,19022.299816146,0.0,1.0
2023-12-05,90.44,90.84,89.9401,90.63,22815,89.9773958218883,90.3753498060629,89.480052830166,90.1664239643712,22932.2996198346,0.0,1.0
2023-12-06,90.16,91.7899,90.11,91.03,18423,89.698828032966,91.3203910299816,89.6490837849442,90.5643779485459,18517.718864616,0.0,1.0
2023-12-07,90.48,90.86,89.83,90.28,15644,90.0171912203057,90.3952475052716,89.3705159960219,89.8182142282184,15724.4310871222,0.0,1.0
2023-12-08,91.39,91.79,90.538,90.57,42183,90.922536534303,91.3204905184777,90.074894548011,90.106730866745,42399.8770485858,0.0,1.0
2023-12-11,92.64,92.824,91.48,91.48,15749,92.1661427348488,92.3492015675692,91.0120761807423,91.0120761807423,15829.9709275817,0.0,1.0
2023-12-12,92.71,92.892,91.88,92.22,12864,92.2357846820794,92.4168537448788,91.410030164917,91.7482910514654,12930.1381682907,0.0,1.0
2023-12-13,94.7,94.7,92.19,92.97,27249,94.2156057533483,94.2156057533483,91.7184445026523,92.4944547717929,27389.0963112371,0.0,1.0
2023-12-14,96.59,96.59,95.19,95.43,36452,96.0959383285735,96.0959383285735,94.7030993839622,94.941871774467,36639.4120421746,0.0,1.0
2023-12-15,95.58,96.59,95.12,96.35,16775,95.0911045185325,96.0959383285735,94.6334574367316,95.8571659380687,16861.2459400713,0.0,1.0
2023-12-18,96.03,96.2494,95.45,95.64,19052,95.538802750729,95.7570805110488,94.9617694736757,95.1507976161587,19149.9527660351,0.0,1.0
2023-12-19,96.93,97.06,96.29,96.29,18117,96.434199215122,96.5635342599787,95.7974728404425,95.7974728404425,18210.145615277,0.0,1.0
2023-12-20,94.04,96.77,94.04,96.11,44000,93.5589816794601,96.2750176214521,93.5589816794601,95.6183935475639,44226.2188592034,0.0,1.0
2023-12-21,95.67,95.7515,94.75,95.28,36045,95.1806441649718,95.2617272892474,94.2653500013701,94.7926390304015,36230.3195177269,0.0,1.0
2023-12-22,96.24,96.51,95.87,96.05,33657,95.766830383661,96.0355029127923,95.3986495104071,95.5777645298279,33823.2942139081,0.0192,1.0
2023-12-26,96.92,97.156,96.48,96.55,12367,96.4434871236952,96.6783268158247,96.0056504095555,96.0753062504413,12428.1035013044,0.0,1.0
2023-12-27,96.85,97.28,96.4801,97.08,26693,96.3738312828093,96.8017171625368,96.0057499178996,96.6027004742915,26824.8861292405,0.0,1.0
2023-12-28,97.15,97.3699,96.88,96.96,23740,96.6723563151774,96.8911751639031,96.4036837860461,96.4832904613443,23857.2957969569,0.0,1.0
2023-12-29,95.89,97.07,95.51,96.81,19779,95.4185511792317,96.5927496398792,95.0404194715655,96.3340279451603,19876.7250871108,0.0,1.0
2024-01-02,92.99,94.53,92.61,94.53,48197,92.5328091996741,94.0652376991633,92.154677492008,94.0652376991633,48435.1341839061,0.0,1.0
2024-01-03,90.87,91.88,90.86,91.75,41057,90.4232323042735,91.4282665799125,90.4132814698612,91.298905732553,41259.8565095054,0.0,1.0
2024-01-04,90.62,91.58,90.41,90.55,18338,90.1744614439668,91.1297415475444,89.9654939213092,90.1048056030809,18428.6053211708,0.0,1.0
2024-01-05,90.56,91.355,90.29,90.29,65465,90.1147564374932,90.9058477732684,89.846083908362,89.846083908362,65788.4527947676,0.0,1.0
2024-01-08,92.87,92.87,90.99,90.99,21515,92.4133991867269,92.4133991867269,90.5426423172207,90.5426423172207,21621.3024040239,0.0,1.0
2024-01-09,93.0,93.2246,91.97,91.97,14043,92.5427600340864,92.7662557749859,91.5178240896229,91.5178240896229,14112.3843671721,0.0,1.0
2024-01-10,93.44,93.6901,92.42,93.01,14852,92.9805967482262,93.229467116877,91.9656116381749,92.5527108684987,14925.381515434,0.0,1.0
2024-01-11,93.33,93.68,92.2238,93.44,16874,92.8711375696912,93.2194167741206,91.7703762670062,92.9805967482262,16957.3719156635,0.0,1.0
2024-01-12,92.88,94.01,92.75,93.36,10875,92.4233500211392,93.5477943097254,92.2939891737797,92.900990072928,10928.7317519758,0.0,1.0
2024-01-16,92.45,93.13,91.9,92.17,23696,91.9954641414117,92.6721208814459,91.448168248737,91.7168407778682,23813.0783995236,0.0,1.0
2024-01-17,91.67,91.67,90.56,91.62,13906,91.2192990572549,91.2192990572549,90.1147564374932,91.1695448851935,13974.7074706185,0.0,1.0
2024-01-18,92.3,92.459,91.32,92.36,17871,91.8462016252277,92.0044198923828,90.8710198528255,91.9059066317013,17959.2979438676,0.0,1.0
2024-01-19,93.5,93.5075,91.9,92.69,19292,93.0403017546998,93.047764880509,91.448168248737,92.2342841673061,19387.3188927924,0.0,1.0
2024-01-22,95.12,95.73,94.47,94.47,51601,94.6523369294871,95.2593378286354,94.0055326926897,94.0055326926897,51855.9528398809,0.0,1.0
2024-01-23,94.96,95.44,94.37,95.44,21664,94.4931235788908,94.9707636306796,93.906024348567,94.9707636306796,21771.0385907866,0.0,1.0
2024-01-24,93.5,95.58,93.44,95.58,23992,93.0403017546998,95.1100753124514,92.9805967482262,95.1100753124514,24110.5408913475,0.0,1.0
2024-01-25,94.09,94.44,93.55,94.44,24658,93.6274009850236,93.9756801894529,93.0900559267611,93.9756801894529,24779.8314979513,0.0,1.0
2024-01-26,94.18,94.765,94.0,94.0,9379,93.716958494734,94.2990823078516,93.5378434753132,93.5378434753132,9425.34023924425,0.0,1.0
2024-01-29,96.68,96.68,94.29,94.29,12858,96.2046670978008,96.2046670978008,93.8264176732689,93.8264176732689,12921.5294590258,0.0,1.0
2024-01-30,95.94,96.2999,95.58,96.29,14270,95.468305351293,95.8264358817905,95.1100753124514,95.8165845557224,14340.5059402938,0.0,1.0
2024-01-31,93.58,95.53,93.58,95.4,14776,93.1199084299979,95.0603211403901,93.1199084299979,94.9309602930306,14849.0060107765,0.0,1.0
2024-02-01,95.47,95.49,93.7,94.42,25217,95.0006161339165,95.020517802741,93.2393184429451,93.9557785206284,25341.5934335241,0.0,1.0
2024-02-02,96.98,97.26,95.125,95.22,127747,96.5031921301688,96.7818154937123,94.6573123466932,94.7518452736098,128378.178861578,0.0,1.0
2024-02-05,95.91,96.83,95.32,96.83,53054,95.4384528480562,96.3539296139848,94.8513536177324,96.3539296139848,53316.1318960299,0.0,1.0
2024-02-06,95.81,95.9199,95.24,95.76,23364,95.3389445039335,95.4483041741244,94.7717469424343,95.2891903318722,23479.4380370725,0.0,1.0
2024-02-07,96.85,97.2901,95.93,96.05,23416,96.3738312828093,96.8117675052932,95.4583545168807,95.5777645298279,23531.6949613118,0.0,1.0
2024-02-08,98.8678,99.02,97.25,97.25,13672,98.3817106505167,98.5331623502714,96.7718646593,96.7718646593,13739.5513115415,0.0,1.0
2024-02-09,100.245,100.33,99.38,99.38,23503,99.7521395657741,99.8367216582784,98.891392389113,98.891392389113,23619.1248153276,0.0,1.0
2024-02-12,100.17,101.2982,99.9,100.19,18804,99.6775083076821,100.800161446074,99.4088357785509,99.6974099765066,18896.9077576233,0.0,1.0
2024-02-13,97.64,98.701,97.06,97.38,28256,97.1599472013785,98.21573073252,96.582798805467,96.9012255066595,28395.6086789728,0.0,1.0
2024-02-14,100.8,100.82,98.69,98.91,21175,100.304410875655,100.324312544479,98.2047848146665,98.4237031717364,21279.6225147667,0.0,1.0
2024-02-15,102.37,102.4111,100.91,101.41,14045,101.866691878381,101.907589807815,100.41387005419,100.911411774803,14114.3942488736,0.0,1.0
2024-02-16,100.44,101.48,100.43,101.0,89348,99.9461808368133,100.981067615689,99.9362300024011,100.5034275639,89789.4551333827,0.0,1.0
2024-02-20,98.82,99.74,97.95,99.73,30466,98.334145662026,99.2496224279546,97.4684230681588,99.2396715935423,30616.5279591444,0.0,1.0
2024-02-21,97.76,98.0,96.8351,97.33,28557,97.2793572143257,97.5181772402201,96.3590045395351,96.8514713345982,28698.0958750505,0.0,1.0
2024-02-22,99.38,99.74,98.86,99.51,15824,98.891392389113,99.2496224279546,98.3739489996751,99.0207532364725,15902.1840223692,0.0,1.0
2024-02-23,99.8,100.58,99.46,99.93,13637,99.3093274344282,100.085492518585,98.9709990644111,99.4386882817877,13704.378381765,0.0,1.0
2024-02-26,100.45,100.7537,99.92,99.92,12210,99.9561316712256,100.258338512326,99.4287374473754,99.4287374473754,12270.3277877356,0.0,1.0
2024-02-27,102.18,102.18,101.09,101.09,28010,101.677626024548,101.677626024548,100.592985073611,100.592985073611,28148.3932296867,0.0,1.0
2024-02-28,102.0,102.2719,101.52,101.55,11224,101.498511005127,101.769074192797,101.020870953338,101.050723456575,11279.4561088898,0.0,1.0
2024-02-29,102.65,102.76,101.8,102.36,12479,102.145315241924,102.254774420459,101.299494316882,101.856741043969,12540.6568765891,0.0,1.0
2024-03-01,103.8963,104.1151,102.28,102.36,10442,103.385487734725,103.603211991666,101.777134368671,101.856741043969,10493.5923635983,0.0,1.0
2024-03-04,103.92,104.6,103.39,104.6,20193,103.409071212282,104.085727952317,102.881676988432,104.085727952317,20292.770599324,0.0,1.0
2024-03-05,101.1443,102.48,100.5509,102.48,30304,100.647018104469,101.976151056916,100.056535590445,101.976151056916,30453.727541322,0.0,1.0
2024-03-06,102.68,103.55,102.3625,102.86,34565,102.175167745161,103.040890339028,101.859228752572,102.354282764582,34735.780506395,0.0,1.0
2024-03-07,104.03,104.0303,102.88,103.46,17528,103.518530390817,103.51882891585,102.374184433407,102.951332829318,17614.6032320582,0.0,1.0
2024-03-08,104.18,106.37,103.58,104.61,23177,103.667792907001,105.847025643288,103.070742842265,104.095678786729,23291.5140979811,0.0,1.0
2024-03-11,103.25,103.91,103.08,103.89,13358,102.74236530666,103.39912037787,102.573201121652,103.379218709046,13423.999884404,0.0,1.0
2024-03-12,104.51,104.51,103.11,103.34,10835,103.996170442606,103.996170442606,102.603053624889,102.831922816371,10888.5341179456,0.0,1.0
2024-03-13,104.2589,105.09,104.23,104.23,34357,103.746304990514,104.573318838518,103.717547079063,103.717547079063,34526.7528094376,0.0,1.0
2024-03-14,102.92,104.24,102.44,104.24,18670,102.413987771056,103.727497913475,101.936347719267,103.727497913475,18762.2456836219,0.0,1.0
2024-03-15,101.9318,102.69,101.72,102.47,11305,101.430646314435,102.185118579573,101.219887641584,101.966200222504,11360.8563178011,0.0,1.0
2024-03-18,102.58,103.0,101.75,102.47,9172,102.075659401039,102.493594446354,101.24974014482,101.966200222504,9217.31748313764,0.0,1.0
2024-03-19,103.37,103.37,101.5535,101.94,18662,102.861775319608,102.861775319608,101.054206248619,101.438805998653,18754.2061568158,0.0,1.0
2024-03-20,104.92,105.3,102.98,102.98,28614,104.404154653509,104.782286361175,102.473692777529,102.473692777529,28755.3775035436,0.0,1.0
2024-03-21,106.61,107.42,105.92,105.92,19638,106.096592570348,106.9026918104,105.409915439933,105.409915439933,19733.0293959424,0.0108,1.0
2024-03-22,105.78,106.5291,105.415,106.11,18063,105.270589645356,106.016082164767,104.907347395209,105.599000446858,18150.4078816024,0.0,1.0
2024-03-25,106.55,106.8122,105.45,105.45,13700,106.036881515529,106.297818825087,104.942178843853,104.942178843853,13766.2950771164,0.0,1.0
2024-03-26,106.39,107.325,106.39,107.15,23075,105.877652036012,106.808149306937,105.877652036012,106.633992063716,23186.6612339023,0.0,1.0
2024-03-27,106.1645,107.4,105.43,107.4,8826,105.653237988319,106.88278812546,104.922275158913,106.88278812546,8868.70951464446,0.0,1.0
2024-03-28,105.7995,106.51,105.7165,106.14,11265,105.289995738172,105.99707414565,105.207395445673,105.628855974268,11319.5119739939,0.0,1.0
2024-04-01,104.72,106.01,104.4883,106.01,23649,104.215694343559,105.499482022161,103.985110153534,105.499482022161,23763.4388524617,0.0,1.0
2024-04-02,103.43,103.43,102.3488,102.85,13113,102.931906664957,102.931906664957,101.855913457124,102.354699801709,13176.4545508195,0.0,1.0
2024-04-03,103.6566,104.195,102.8,102.8,22614,103.157415415322,103.693222613895,102.304940589361,102.304940589361,22723.4304287526,0.0,1.0
2024-04-04,101.7893,104.96,101.7893,104.61,4883,101.29910787094,104.454538562833,101.29910787094,104.106224076391,4906.62911398242,0.0,1.0
2024-04-05,103.22,103.8713,101.52,101.52,40832,102.722917973091,103.371081473148,101.031104753228,101.031104753228,41029.5883641474,0.0,1.0
2024-04-08,103.66,103.66,103.0113,103.42,8986,103.160799041762,103.160799041762,102.515223020747,102.921954822487,9029.48376372027,0.0,1.0
2024-04-09,103.3444,103.69,102.385,103.61,35477,102.846718893415,103.190654569171,101.891939126865,103.111039829413,35648.6752153913,0.0,1.0
2024-04-10,101.9,102.41,101.21,101.21,26428,101.40927476708,101.916818733039,100.722597636665,100.722597636665,26555.8865910973,0.0,1.0
2024-04-11,103.0082,103.16,101.48,102.07,13360,102.512137949581,102.663206918273,100.991297383349,101.578456089066,13424.6497978304,0.0,1.0
2024-04-12,100.6558,102.22,100.325,102.22,16422,100.17106652699,101.727733726113,99.8418595780895,101.727733726113,16501.4669895186,0.0,1.0
2024-04-15,97.94,101.644,97.781,101.41,20381,97.4683451490464,101.154507599854,97.3101108537769,100.921634486061,20479.6248150883,0.0,1.0
2024-04-16,98.2503,98.71,97.3706,97.84,19051,97.7771508208837,98.2346370192196,96.901687238817,97.3688267243486,19143.1888696456,0.0,1.0
2024-04-17,97.47,98.98,97.47,98.98,23139,97.0006085529667,98.5033367659038,97.0006085529667,98.5033367659038,23250.9709335326,0.0,1.0
2024-04-18,97.0889,98.73,96.9251,97.8,22052,96.6213438364432,98.2545407041592,96.4583326567882,97.3290193544695,22158.7108788738,0.0,1.0
2024-04-19,95.7,97.37,95.155,96.84,25625,95.2391324358152,96.9010901282688,94.6967570212121,96.3736424773704,25749.000828548,0.0,1.0
2024-04-22,96.5951,97.1277,95.465,96.29,11864,96.1299218552854,96.659956985226,95.0052641377753,95.8262911415324,11921.4105689715,0.0,1.0
2024-04-23,99.3821,99.5399,98.73,99.0102,12067,98.9035003516137,99.0605404257869,98.2545407041592,98.5333913301625,12125.3928974864,0.0,1.0
2024-04-24,99.24,100.1,98.57,100.1,9277,98.7620846701181,99.6179431225193,98.0953112246427,99.6179431225193,9321.89192922692,0.0,1.0
2024-04-25,99.64,99.79,97.8,98.07,15443,99.1601583689094,99.3094360059561,97.3290193544695,97.5977191011536,15517.729552986,0.0,1.0
2024-04-26,100.99,101.34,99.72,99.72,11614,100.50365710233,100.851971588772,99.2397731086676,99.2397731086676,11670.2008047905,0.0,1.0
2024-04-29,101.3544,101.65,100.986,101.43,12219,100.866302241929,101.160478705336,100.499676365342,100.941538171,12278.1284341084,0.0,1.0
2024-04-30,99.0296,100.91,99.0296,100.51,10517,98.5526979045539,100.424042362572,98.5526979045539,100.02596866378,10567.8923595645,0.0,1.0
2024-05-01,98.7,100.6801,98.11,98.48,22514,98.2246851767499,100.195249504191,97.6375264710327,98.0057446424147,22622.9465230802,0.0,1.0
2024-05-02,100.2504,100.495,98.77,99.68,13964,99.7676188332649,100.011040900076,98.2943480740383,99.1999657387885,14031.5725880915,0.0,1.0
2024-05-03,101.6187,102.51,101.3535,102.12,7792,101.129329438405,102.016337157737,100.865406576107,101.628215301415,7829.70592999206,0.0,1.0
2024-05-06,103.62,103.67,102.47,102.47,20815,103.120991671883,103.170750884232,101.976529787858,101.976529787858,20915.7249657064,0.0,1.0
2024-05-07,103.46,103.9738,103.3797,103.79,8394,102.961762192366,103.473087858464,102.881848897334,103.290172993869,8434.6190421398,0.0,1.0
2024-05-08,103.03,103.06,102.19,102.19,10755,102.533832966166,102.563688493575,101.697878198704,101.697878198704,10807.0440550647,0.0,1.0
2024-05-09,103.17,103.17,101.73,102.09,16521,102.673158760742,102.673158760742,101.240093445094,101.598359774006,16600.9460561344,0.0,1.0
2024-05-10,102.4913,103.63,102.2801,103.63,5697,101.997727212318,103.130943514352,101.787544299357,103.130943514352,5724.56810615565,0.0,1.0
2024-05-13,102.2748,103.08,102.24,103.08,18603,101.782269822848,102.583592178514,101.747637411053,102.583592178514,18693.0209722332,0.0,1.0
2024-05-14,103.04,103.39,102.42,102.42,6865,102.543784808635,102.892099295078,101.926770575509,101.926770575509,6898.22012440908,0.0,1.0
2024-05-15,105.15,105.19,103.9701,104.18,17598,104.643623569759,104.683430939638,103.46940567675,103.67829485019,17683.1577202259,0.0,1.0
2024-05-16,103.76,105.14,103.76,104.77,10696,103.26031746646,104.63367172729,103.26031746646,104.265453555908,10747.758550718,0.0,1.0
2024-05-17,103.7092,104.18,103.36,103.8,7074,103.209762106713,103.67829485019,102.862243767668,103.300124836339,7108.23148726435,0.0,1.0
2024-05-20,104.3123,104.34,103.72,103.73,8252,103.809957726066,103.837524329707,103.22051009658,103.23046193905,8291.93189608498,0.0,1.0
2024-05-21,104.17,104.2499,103.95,104.23,12149,103.668343007721,103.747858229054,103.449402473385,103.728054062539,12207.7897001377,0.0,1.0
2024-05-22,103.59,104.3484,103.27,104.1,13761,103.091136144473,103.845883877382,102.77267718544,103.598680110432,13827.5902595766,0.0,1.0
2024-05-23,101.71,104.09,101.64,104.09,14231,101.220189760154,103.588728267962,101.150526862866,103.588728267962,14299.8646162368,0.0,1.0
2024-05-24,103.2,103.42,102.3,102.435,4853,102.703014288152,102.921954822487,101.807348465871,101.941698339213,4876.48394228071,0.0,1.0
2024-05-28,102.45,103.61,101.9279,103.61,8348,101.956626102918,103.111039829413,101.437040407571,103.111039829413,8388.39644553051,0.0,1.0
2024-05-29,101.24,101.75,101.24,101.26,6519,100.752453164075,101.259997130033,100.752453164075,100.772356849014,6550.54581078258,0.0,1.0
2024-05-30,100.62,101.0439,100.37,100.93,10212,100.135438930948,100.557297533242,99.8866428692035,100.443946047511,10261.4164472637,0.0,1.0
2024-05-31,99.62,100.39,97.81,100.39,12127,99.1402546839698,99.906546554143,97.3389711969392,99.906546554143,12185.6832408898,0.0,1.0
2024-06-03,99.37,100.36,98.18,100.36,141727,98.8914586222253,99.8766910267337,97.7071893683212,99.8766910267337,142412.824992297,0.0,1.0
2024-06-04,98.38,99.01,98.01,98.7,13221,97.9062262177168,98.5331922933131,97.5380080463349,98.2246851767499,13284.9771689457,0.0,1.0
2024-06-05,99.99,100.14,98.78,99.16,12898,99.5084728553517,99.6577504923985,98.3042999165081,98.6824699303598,12960.4141536239,0.0,1.0
2024-06-06,99.78,100.4418,99.46,100.14,7797,99.2994841634863,99.9580970981365,98.9810252044533,99.6577504923985,7834.73012527567,0.0,1.0
2024-06-07,98.15,98.77,98.12,98.73,7201,97.6773338409118,98.2943480740383,97.6474783135025,98.2545407041592,7235.84604746827,0.0,1.0
2024-06-10,99.38,99.38,97.62,97.62,9810,98.901410464695,98.901410464695,97.1498861900134,97.1498861900134,9857.47114646073,0.0,1.0
2024-06-11,98.71,98.865,98.04,98.52,7375,98.2346370192196,98.3888905775013,97.5678635737442,98.0455520122938,7410.68804333821,0.0,1.0
2024-06-12,100.72,101.1593,100.36,100.58,13363,100.234957355646,100.672141795343,99.8766910267337,100.095631561069,13427.6643150005,0.0,1.0
2024-06-13,99.45,100.63,98.9899,100.36,29259,98.9710733619835,100.145390773418,98.5131890899488,99.8766910267337,29400.5859606824,0.0,1.0
2024-06-14,98.4168,98.78,97.9016,98.57,12239,97.9428489980056,98.3042999165081,97.4301300739624,98.0953112246427,12298.2252152429,0.0,1.0
2024-06-17,99.18,99.4097,97.89,98.12,16653,98.7023736152994,98.9309674368303,97.4185859366975,97.6474783135025,16733.5848116219,0.0,1.0
2024-06-18,99.99,100.1407,99.1,99.1,9176,99.5084728553517,99.6584471213714,98.6227588755411,98.6227588755411,9220.40318449782,0.0,1.0
2024-06-20,99.3,100.58,99.18,99.98,13879,98.8217957249368,100.095631561069,98.7023736152994,99.498521012882,13946.16126827,0.0,1.0
2024-06-21,99.36,99.36,98.19,99.06,23101,98.8815067797555,98.8815067797555,97.717141210791,98.582951505662,23212.7870493771,0.0,1.0
2024-06-24,99.0766,99.7,99.07,99.1,24055,98.5994715641618,99.2198694237281,98.5929033481318,98.6227588755411,24171.4035094916,0.0,1.0
2024-06-25,99.28,99.39,98.99,99.04,9530,98.8018920399972,98.9113623071648,98.5132886083735,98.5630478207225,9576.11621057805,0.0,1.0
2024-06-26,98.68,98.9992,98.46,98.73,23497,98.2047814918103,98.5224443034457,97.9858409574751,98.2545407041592,23610.7033158397,0.0,1.0
2024-06-27,99.4,99.44,98.59,98.59,14439,98.9213141496346,98.9611215195137,98.1152149095822,98.1152149095822,14508.8711400353,0.0,1.0
2024-06-28,99.3347,100.1751,99.1521,99.66,10107,98.8563286183069,99.6926814594674,98.6746079748087,99.1800620538489,10155.9083463077,0.0,1.0
2024-07-01,99.22,99.66,98.75,99.66,7281,98.7421809851785,99.1800620538489,98.2744443890988,99.1800620538489,7316.23317200617,0.0,1.0
2024-07-02,99.51,99.73,98.85,98.85,20570,99.0307844168022,99.2497249511374,98.3739628137966,98.3739628137966,20669.5393968091,0.0,1.0
2024-07-03,99.97,100.1752,99.57,99.57,7572,99.4885691704122,99.6927809778921,99.0904954716209,99.0904954716209,7608.6413375128,0.0,1.0
2024-07-05,100.271,100.271,99.77,99.77,3240,99.7881196287526,99.7881196287526,99.2895323210165,99.2895323210165,3255.67854378519,0.0,1.0
2024-07-08,100.4965,100.7638,100.3435,100.52,14073,100.012533676446,100.278546425663,99.8602704866585,100.03592050625,14141.1000452744,0.0,1.0
2024-07-09,99.9935,100.86,99.965,100.36,7843,99.5119560002162,100.374283150223,99.4835932491773,99.8766910267337,7880.95272188496,0.0,1.0
2024-07-10,100.57,100.57,99.28,100.23,13813,100.085679718599,100.085679718599,98.8018920399972,99.7473170746265,13879.8418905262,0.0,1.0
2024-07-11,101.09,101.715,101.01,101.01,14562,100.603175527028,101.225165681389,100.52356078727,100.52356078727,14632.4663440123,0.0,1.0
2024-07-12,102.1892,102.61,101.33,101.33,11414,101.697082051306,102.115855582435,100.842019746303,100.842019746303,11469.2329934458,0.0,1.0
2024-07-15,102.7808,103.405,102.41,102.41,14825,102.285833051819,102.907027058782,101.916818733039,101.916818733039,14896.7390159306,0.0,1.0
2024-07-16,104.32,104.53,103.27,103.27,11194,103.817620644767,104.026609336633,102.77267718544,102.77267718544,11248.1684009665,0.0,1.0
2024-07-17,101.53,103.7701,101.455,103.01,15265,101.041056595698,103.270368827354,100.966417777175,102.513929281226,15338.8682008892,0.0,1.0
2024-07-18,100.17,102.7764,99.81,101.84,13705,99.6876060198078,102.281454241132,99.3293396908957,101.349563712261,13771.3192724,0.0,1.0
2024-07-19,100.17,100.55,99.83,99.83,14082,99.6876060198078,100.06577603366,99.3492433758352,99.3492433758352,14150.1435967849,0.0,1.0
2024-07-22,101.24,101.39,100.02,100.91,18875,100.752453164075,100.901730801121,99.5383283827611,100.424042362572,18966.3371956621,0.0,1.0
2024-07-23,101.87,102.33,101.15,101.15,26752,101.379419239671,101.837203993281,100.662886581846,100.662886581846,26881.4544454757,0.0,1.0
2024-07-24,98.06,100.72,98.012,100.72,10202,97.5877672586838,100.234957355646,97.5399984148288,100.234957355646,10251.3680566965,0.0,1.0
2024-07-25,97.81,99.5601,97.325,97.94,14445,97.3389711969392,99.0806431475758,96.8563068371548,97.4683451490464,14514.9001743757,0.0,1.0
2024-07-26,99.6783,100.26,99.226,99.64,14975,99.1982739255686,99.7771726020359,98.7481520906604,99.1601583689094,15047.4648744393,0.0,1.0
2024-07-29,99.58,100.4,99.395,100.4,10357,99.1004473140907,99.9164983966128,98.9163382283997,99.9164983966128,10407.1181104887,0.0,1.0
2024-07-30,98.22,100.14,97.4,99.76,10264,97.7469967382003,99.6577504923985,96.9309456556782,99.2795804785468,10313.6680782133,0.0,1.0
2024-07-31,100.16,101.43,99.575,99.85,18315,99.677654177338,100.941538171,99.0954713928558,99.3691470607748,18403.6273238969,0.0,1.0
2024-08-01,97.161,100.25,96.609,100.19,15849,96.6930966206504,99.7672207595661,96.1437549163184,99.7075097047474,15925.6942100159,0.0,1.0
2024-08-02,94.0581,95.07,92.97,95.07,19060,93.6051394207017,94.6121663602189,92.5222794415647,94.6121663602189,19152.2324211561,0.0,1.0
2024-08-05,92.33,93.5062,88.74,88.74,23524,91.8853615234986,93.0558972347944,88.3126500768468,88.3126500768468,23637.8339703713,0.0,1.0
2024-08-06,94.3556,95.535,92.94,93.87,20040,93.9012067341777,95.0749270350638,92.4924239141553,93.4179452638451,20136.9746967454,0.0,1.0
2024-08-07,92.3266,95.0551,92.3266,94.96,28958,91.8819778970589,94.5973381149389,91.8819778970589,94.5026960930513,29098.1294046085,0.0,1.0
2024-08-08,96.23,96.24,93.16,93.5,32313,95.7665800867137,95.7765319291834,92.7113644484905,93.0497270924631,32469.3644399169,0.0,1.0
2024-08-09,96.6318,96.6806,95.76,96.09,32189,96.1664451171495,96.215010108402,95.2988434906339,95.6272542921367,32344.7643968832,0.0,1.0
2024-08-12,95.9149,96.92,95.9,96.78,19466,95.4529975304908,96.4532572171286,95.4381692852109,96.3139314225517,19560.197078186,0.0,1.0
2024-08-13,98.4577,98.57,96.71,96.71,11513,97.983552033707,98.0953112246427,96.2442685252632,96.2442685252632,11568.7120600614,0.0,1.0
2024-08-14,99.0092,99.4,98.5,98.86,8297,98.5323961459155,98.9213141496346,98.0256483273542,98.3839146562664,8337.14965363758,0.0,1.0
2024-08-15,100.97,101.0991,100.13,100.13,34876,100.48375341739,100.612231703675,99.6477986499287,99.6477986499287,35044.7669423003,0.0,1.0
2024-08-16,100.9556,101.0999,100.5,100.5,5371,100.469422764234,100.613027851073,100.016016821311,100.016016821311,5396.99057366366,0.0,1.0
2024-08-19,102.15,102.15,100.86,100.91,11076,101.658070828825,101.658070828825,100.374283150223,100.424042362572,11129.5973922731,0.0,1.0
2024-08-20,101.3,102.24,100.86,102.15,57365,100.812164218893,101.747637411053,100.374283150223,101.658070828825,57642.5924889623,0.0,1.0
2024-08-21,102.84,102.89,101.67,101.67,22094,102.34474795924,102.394507171589,101.180382390275,101.180382390275,22200.9141192561,0.0,1.0
2024-08-22,101.85,103.19,101.85,102.85,14876,101.359515554731,102.693062445682,101.359515554731,102.354699801709,14947.9858078237,0.0,1.0
2024-08-23,103.6983,103.715,102.48,102.55,17514,103.198914598421,103.215534175346,101.986481630328,102.056144527616,17598.7512394611,0.0,1.0
2024-08-26,103.2622,104.1703,103.26,103.88,14316,102.764914748314,103.668641562995,102.762725342971,103.379739576097,14385.2759360583,0.0,1.0
2024-08-27,103.19,103.5826,102.68,102.6809,14402,102.693062445682,103.083771781046,102.185518479723,102.186414145545,14471.6920949365,0.0,1.0
2024-08-28,102.08,102.88,101.58,102.85,22549,101.588407931536,102.384555329119,101.090815808047,102.354699801709,22658.1158900656,0.0,1.0
2024-08-29,102.19,103.62,102.19,102.78,101700,101.697878198704,103.120991671883,101.697878198704,102.285036904421,102192.132068813,0.0,1.0
2024-08-30,103.542,103.5457,102.27,102.97,19573,103.043367300618,103.047049482332,101.777492938462,102.474121911347,19667.7148572555,0.0,1.0
2024-09-03,100.32,103.1825,100.28,103.08,21917,99.8368836568546,102.68559856383,99.7970762869754,102.583592178514,22023.0576062161,0.0,1.0
2024-09-04,100.18,100.72,99.56,99.91,15667,99.6975578622776,100.234957355646,99.0805436291511,99.4288581155935,15742.8135016922,0.0,1.0
2024-09-05,99.69,100.44,99.12,99.95,23018,99.2099175812583,99.956305766492,98.6426625604807,99.4686654854726,23129.385407669,0.0,1.0
2024-09-06,98.6894,100.83,98.42,100.33,16997,98.2141362237319,100.344427622813,97.9460335875959,99.8468354993243,17079.2494471349,0.0,1.0
2024-09-09,100.4877,100.882,99.49,99.49,9620,100.003776055073,100.396177203656,99.0108807318626,99.0108807318626,9666.55172568318,0.0,1.0
2024-09-10,100.7034,101.0,99.57,100.9,10854,100.218437297146,100.5136089448,99.0904954716209,100.414090520102,10906.5231216804,0.0,1.0
2024-09-11,102.52,102.52,99.22,100.07,12578,102.026289000207,102.026289000207,98.7421809851785,99.58808759511,12638.8656554722,0.0,1.0
2024-09-12,103.8515,103.99,102.13,102.13,15576,103.351376825058,103.489209843265,101.638167143885,101.638167143885,15651.3731475303,0.0,1.0
2024-09-13,105.3197,105.74,104.15,104.15,9342,104.812506336472,105.230782275476,103.648439322781,103.648439322781,9387.20646791393,0.0,1.0
2024-09-16,106.0606,106.0606,105.2409,105.53,85600,105.549838345058,105.549838345058,104.73408581781,105.021793583611,86014.2232555592,0.0,1.0
2024-09-17,106.9299,107.2226,106.53,106.53,10635,106.414952010956,106.706242440046,106.016977830589,106.016977830589,10686.4633682579,0.0,1.0
2024-09-18,107.06,108.65,106.7,107.1,20544,106.544425481488,108.126768434183,106.186159152576,106.584232851367,20643.4135813342,0.0,1.0
2024-09-19,109.2302,109.575,109.0,109.29,9555,108.70417433428,109.047313862638,108.475082920625,108.763686352249,9601.23718699614,0.0,1.0
2024-09-20,110.5529,110.595,109.2428,109.48,11009,110.020504537758,110.062401794556,108.716713655792,108.952771359175,11062.2731754726,0.0,1.0
2024-09-23,110.3329,111.31,110.213533,110.92,15515,109.801564003423,110.773958531145,109.682771845414,110.385836674824,15590.0779650701,0.0,1.0
2024-09-24,110.1079,110.46,109.53,110.46,8168,109.577647547853,109.928051921214,109.002530571524,109.928051921214,8207.52541532017,0.0,1.0
2024-09-25,110.07,110.6,110.06,110.16,20364,109.539930064892,110.067377715791,109.529978222422,109.62949664712,20462.542551124,0.0,1.0
2024-09-26,109.5305,111.2,109.35,111.2,10254,109.003028163647,110.664488263978,108.823397407068,110.664488263978,10303.6196876461,0.0,1.0
2024-09-27,109.7974,110.21,109.6775,109.99,8072,109.268642839166,109.679255859469,109.149320247953,109.460315325134,8111.06086587471,0.0,1.0
2024-09-30,110.19,110.29,109.42,109.42,8108,109.65935217453,109.758870599227,108.893060304356,108.893060304356,8147.23507191674,0.0,1.0
2024-10-01,109.1296,109.565,108.364,109.41,8298,108.604058799034,109.037362020168,107.842145739547,108.883108461887,8338.15449269429,0.0,1.0
2024-10-02,109.3935,109.456,108.414,108.58,20473,108.866687921811,108.928886937248,107.891904951896,108.057105536895,20572.0700083069,0.0,1.0
2024-10-03,109.3038,110.06,109.0088,109.09,10846,108.777419894857,109.529978222422,108.483840541999,108.564649502854,10898.4844092266,0.0,1.0
2024-10-04,111.3441,111.3441,110.1471,110.3,7545,110.807894313967,110.807894313967,109.616658770334,109.768822441697,7581.51068298127,0.0,1.0
2024-10-07,110.2168,111.03,109.7017,111.03,10485,109.686023112349,110.495306941991,109.17340370673,110.495306941991,10535.7375097493,0.0,1.0
2024-10-08,111.258,111.4075,110.42,110.42,9058,110.722208950302,110.870988995226,109.888244551335,109.888244551335,9101.83217580443,0.0,1.0
2024-10-09,111.9287,112.1,111.12,111.16,10475,111.389679024751,111.560154086258,110.584873524219,110.624680894098,10525.689119182,0.0,1.0
2024-10-10,112.05,112.1216,111.07,111.14,8991,111.510394873909,111.581650065993,110.53511431187,110.604777209159,9034.50795900391,0.0,1.0
2024-10-11,113.644,113.644,112.4,112.4,9059,113.096718563592,113.096718563592,111.858709360351,111.858709360351,9102.83701486116,0.0,1.0
2024-10-14,114.05,114.16,113.55,113.73,7447,113.500763367865,113.610233635033,113.003171244376,113.182304408832,7483.03645542235,0.0,1.0
2024-10-15,113.38,114.0402,113.38,113.92,7843,112.83398992239,113.491010562245,112.83398992239,113.371389415758,7880.95272188496,0.0,1.0
2024-10-16,114.4298,114.49,113.3502,113.49,7307,113.878734344868,113.938644436536,112.80433343183,112.943460189558,7342.35898748098,0.0,1.0
2024-10-17,114.0303,115.0,113.97,115.0,6358,113.4811582382,114.446188402495,113.421148628107,114.446188402495,6388.76672265008,0.0,1.0
2024-10-18,114.5528,114.61,114.07,114.07,8086,114.001142007246,114.058066546173,113.520667052805,113.520667052805,8125.12861266886,0.0,1.0
2024-10-21,114.29,115.2,113.684785,114.45,13266,113.73960758714,114.64522525189,113.137307153105,113.898837066657,13330.1949264983,0.0,1.0
2024-10-22,113.275,113.62,113.1206,113.52,12729,112.729495576457,113.072834141665,112.575839128724,112.973315716967,12790.5963530376,0.0,1.0
2024-10-23,112.32,113.25,111.795,112.57,9226,111.779094620593,112.704615970283,111.25662289093,112.027890682338,9270.64513733402,0.0,1.0
2024-10-24,112.5667,112.8853,112.1312,112.55,5157,112.024606574323,112.34167227541,111.591203834764,112.007986997398,5181.95501552475,0.0,1.0
2024-10-25,112.4461,113.56,112.1101,113.02,7465,111.904587354137,113.013123086846,111.570205447152,112.475723593478,7501.12355844336,0.0,1.0
2024-10-28,113.4644,113.57,113.22,113.22,8531,112.917983472835,113.023074929316,112.674760442874,112.674760442874,8572.28199291095,0.0,1.0
2024-10-29,114.24,114.24,113.66,113.66,6485,113.689848374791,113.689848374791,113.112641511544,113.112641511544,6516.38128285402,0.0,1.0
2024-10-30,114.3581,115.22,113.772,114.13,5901,113.807379634359,114.66512893683,113.224102147206,113.580378107624,5929.55527372731,0.0,1.0
2024-10-31,111.73,113.79,111.73,113.79,13754,111.191935914876,113.242015463651,111.191935914876,113.242015463651,13820.5563861795,0.0,1.0
2024-11-01,111.4415,112.51,111.2413,112.41,44949,110.904825259623,111.968179627519,110.705589373378,111.868661202821,45166.5107606791,0.0,1.0
2024-11-04,110.35,111.0629,110.15,110.37,16932,109.818581654046,110.528048503717,109.61954480465,109.838485338986,17013.9349084478,0.0,1.0
2024-11-05,113.98,114.0662,111.39,111.39,32135,113.431100470577,113.516885352667,110.853573270903,110.853573270903,32290.5030878201,0.0,1.0
2024-11-06,118.46,118.46,116.44,117.19,19836,117.889525897039,117.889525897039,115.879253718143,116.625641903377,19931.9875291739,0.0,1.0
2024-11-07,121.71,121.76,119.92,119.92,15199,121.123874699719,121.173633912068,119.342494897628,119.342494897628,15272.5488231454,0.0,1.0
2024-11-08,124.45,124.45,121.85,121.85,33234,123.850679536439,123.850679536439,121.263200494296,121.263200494296,33394.8212111596,0.0,1.0
2024-11-11,125.8,126.2514,124.43,125.73,21535,125.194178269859,125.643404438945,123.830775851499,125.124515372571,21639.2090865477,0.0,1.0
2024-11-12,124.09,124.98,123.7177,124.9,11563,123.492413207527,124.378127187337,123.121906112377,124.298512447579,11618.9540128976,0.0,1.0
2024-11-13,123.2187,125.52,123.2187,124.99,22836,122.625309173135,124.915526680706,122.625309173135,124.388079029807,22946.5046993452,0.0,1.0
2024-11-14,121.3,123.4171,121.23,123.19,17437,120.715849158458,122.822753727735,120.646186261169,122.596747385246,17521.3786320933,0.0,1.0
2024-11-15,120.8612,120.96,119.98,120.81,15628,120.279162310883,120.377486514485,119.402205952446,120.228208877438,15703.62477848,0.0,1.0
2024-11-18,121.2651,121.9955,119.95,121.02,7795,120.681117228238,121.407999802231,119.372350425037,120.437197569304,7832.72044716222,0.0,1.0
2024-11-19,124.45,124.62,120.13,120.13,17147,123.850679536439,124.019860858425,119.551483589493,119.551483589493,17229.9753056434,0.0,1.0
2024-11-20,124.44,124.88,123.235,124.88,20838,123.840727693969,124.27860876264,122.64153067636,124.27860876264,20938.8362640111,0.0,1.0
2024-11-21,126.18,127.1089,124.93,124.94,39314,125.572348283711,126.496774930729,124.328367974988,124.338319817458,39504.2426760405,0.0,1.0
2024-11-22,128.4738,128.4738,126.39,126.39,20079,127.85510190943,127.85510190943,125.781336975577,125.781336975577,20176.1634199577,0.0,1.0
2024-11-25,128.23,130.47,127.905,130.47,14502,127.612475990017,129.841688703248,127.289041109749,129.841688703248,14572.1760006089,0.0,1.0
2024-11-26,128.62,128.93,128.04,128.3,18845,128.000597846338,128.309104962901,127.423390983091,127.682138887305,18936.1920239605,0.0,1.0
2024-11-27,127.78,128.46,126.39,128.41,11018,127.164643078876,127.841368366822,125.781336975577,127.791609154473,11071.3167269831,0.0,1.0
2024-11-29,128.49,128.83,128.27,128.38,5027,127.871223894231,128.209586538203,127.652283359896,127.761753627063,5051.32593815067,0.0,1.0
2024-12-02,127.58,128.98,127.58,128.43,37060,126.965606229481,128.35886417525,126.965606229481,127.811512839412,37239.3354421849,0.0,1.0
2024-12-03,129.07,129.21,128.03,128.895,8018,128.448430757478,128.587756552055,127.413439140621,128.274273514257,8056.79955681164,0.0,1.0
2024-12-04,130.57,130.834,129.5089,130.19,20070,129.941207127946,130.203935769148,128.885217123477,129.563037114094,20167.1198684471,0.0,1.0
2024-12-05,130.7,131.9496,130.56,130.57,18780,130.070581080053,131.314163315077,129.931255285476,129.941207127946,18870.8774852734,0.0,1.0
2024-12-06,131.9,132.0,131.11,131.17,10104,131.264802176427,131.364320601124,130.478606621314,130.538317676132,10152.8938291375,0.0,1.0
2024-12-09,127.33,131.94,127.22,131.94,20914,126.716810167736,131.304609546306,126.607339900569,131.304609546306,21015.2040323221,0.0,1.0
2024-12-10,124.26,127.37,124.14,126.76,32022,123.661594529513,126.756617537615,123.542172419876,126.149555146959,32176.9562744103,0.0,1.0
2024-12-11,126.38,126.74,124.58,125.86,13814,125.771385133107,126.129651462019,123.980053488546,125.253889324678,13880.8467295829,0.0,1.0
2024-12-12,125.31,126.64,125.02,125.68,16204,124.70653798884,126.030133037321,124.417934557216,125.074756160222,16282.4120751529,0.0,1.0
2024-12-13,124.64,125.61,124.15,125.32,41319,124.140576707584,125.106689989085,123.652540101464,124.817851997708,41485.228251605,0.1013,1.0
2024-12-16,126.62,126.73,124.73,124.73,18097,126.112642993535,126.222202231644,124.230216084218,124.230216084218,18169.8050695636,0.0,1.0
2024-12-17,124.94,125.38,124.233,125.38,38763,124.439374629698,124.877611582131,123.735207526582,124.877611582131,38918.9453451672,0.0,1.0
2024-12-18,118.87,125.23,118.1,124.86,35145,118.39369667226,124.728212621074,117.626782005501,124.359695183801,35286.3899635194,0.0,1.0
2024-12-19,119.81,121.44,119.29,120.29,54445,119.32993016155,120.953398871702,118.812013763219,119.808006836932,54664.0347578267,0.0,1.0
2024-12-20,123.33,123.47,118.33,118.33,25604,122.83582578102,122.975264811339,117.855860412455,117.855860412455,25707.0060784166,0.0,1.0
2024-12-23,123.1,123.2,121.62,123.12,13010,122.606747374066,122.706346681437,121.132677624971,122.62666723554,13062.3398328464,0.0,1.0
2024-12-24,124.33,124.33,123.25,123.25,6586,123.831818854733,123.831818854733,122.756146335123,122.756146335123,6612.49578317652,0.0,1.0
2024-12-26,124.5,124.745,123.62,123.75,9318,124.001137677264,124.245155980324,123.124663772396,123.254142871979,9355.48674576964,0.0,1.0
2024-12-27,122.05,123.93,121.43,123.93,14946,121.560954646667,123.433421625247,120.943438940965,123.433421625247,15006.1284505552,0.0,1.0
2024-12-30,120.67,121.78,119.39,120.0,10102,120.186484204943,121.292036516765,118.911613070591,119.519168845556,10142.640814098,0.0,1.0
2024-12-31,119.51,121.49,119.365,121.23,14782,119.031132239436,121.003198525388,118.886713243748,120.744240326222,14841.4686709559,0.0,1.0
2025-01-02,121.23,121.69,119.31,120.76,12742,120.744240326222,121.20239714013,118.831933624694,120.276123581577,12793.2616564281,0.0,1.0
2025-01-03,124.79,124.79,122.15,122.15,10313,124.289975668641,124.289975668641,121.660553954038,121.660553954038,10354.4896768751,0.0,1.0
2025-01-06,125.13,126.3599,124.8181,126.2047,11212,124.628613313703,125.853585195063,124.317963074012,125.699007070022,11257.1063955322,0.0,1.0
2025-01-07,121.95,125.12,120.82,125.12,20849,121.461355339296,124.618653382966,120.335883166,124.618653382966,20932.8764930834,0.0,1.0
2025-01-08,121.71,122.205,120.1218,121.38,13438,121.222317001605,121.715333573093,119.640480801934,120.893639287279,13492.0616966787,0.0,1.0
2025-01-10,120.82,121.32,118.92,120.39,17366,120.335883166,120.833879702857,118.443496325946,119.907606144304,17435.8642226911,0.0,1.0
2025-01-13,119.36,119.37,118.01,118.58,12072,118.881733278379,118.891693209116,117.537142628867,118.104858680883,12120.5662153822,0.0,1.0
2025-01-14,121.3791,122.57,120.85,121.15,16848,120.892742893513,122.078871044998,120.365762958212,120.664560880325,16915.7802846885,0.0,1.0
2025-01-15,124.53,125.15,123.72,124.3,17071,124.031017469475,124.648533175177,123.224263079768,123.801939062521,17139.6774240217,0.0,1.0
2025-01-16,126.25,126.91,125.11,125.11,13930,125.744125556262,126.401480984912,124.608693452229,124.608693452229,13986.0410354766,0.0,1.0
2025-01-17,127.56,128.1,127.2545,127.28,14554,127.048876482826,127.58671274263,126.744600598806,126.769998422186,14612.551416391,0.0,1.0
2025-01-21,129.58,130.15,127.48,129.32,38681,129.060782491726,129.628498543742,126.969197036928,128.80182429256,38836.6154553676,0.0,1.0
2025-01-22,131.26,131.42,130.52,130.71,12520,130.734050855563,130.893409747358,129.997015981016,130.186254665021,12570.3685401413,0.0,1.0
2025-01-23,132.1,132.3582,130.19,130.45,19417,131.570685037482,131.827850449115,129.668338266691,129.927296465856,19495.1154907287,0.0,1.0
2025-01-24,132.04,133.0411,131.58,132.6,18655,131.51092545306,132.508014119154,131.052768639152,132.068681574339,18730.0499294197,0.0,1.0
2025-01-27,125.57,127.37,124.07,125.78,28627,125.066850266137,126.85963779882,123.572860655567,125.276008811616,28742.1677474938,0.0,1.0
2025-01-28,129.19,129.6119,124.94,126.46,21207,128.672345192978,129.092554670777,124.439374629698,125.953284101741,21292.3167436721,0.0,1.0
2025-01-29,129.5805,130.3691,128.5,129.37,21117,129.061280488263,129.846720626193,127.985109972116,128.851623946246,21201.9546695017,0.0,1.0
2025-01-30,132.0541,132.59,131.02,131.02,18079,131.524968955399,132.058721643602,130.495012517872,130.495012517872,18151.7326547295,0.0,1.0
2025-01-31,131.42,133.55,131.126,132.56,75647,130.893409747358,133.014874994366,130.600587783686,132.02884185139,75951.3313862669,0.0,1.0
2025-02-03,130.51,130.9427,127.04,127.04,34883,129.987056050279,130.418022253274,126.530960084495,126.530960084495,35023.3359253791,0.0,1.0
2025-02-04,134.01,134.31,132.65,132.86,42450,133.473031808274,133.771829730388,132.118481228024,132.327639773504,42620.7783170125,0.0,1.0
2025-02-05,135.19,135.19,133.43,134.0,106173,134.648303635255,134.648303635255,132.895355825521,133.463071877537,106600.138898756,0.0,1.0
2025-02-06,135.82,135.82,134.22,134.76,17799,135.275779271695,135.275779271695,133.682190353754,134.220026613559,17870.6062017551,0.0,1.0
2025-02-07,135.63,137.968,135.63,136.67,28380,135.086540587689,137.41517239403,135.086540587689,136.122373384351,28494.1740550486,0.0,1.0
2025-02-10,137.44,137.7948,136.42,137.37,24943,136.88928805111,137.242666393663,135.873375115922,136.81956853595,25043.3468447877,0.0,1.0
2025-02-11,134.97,136.52,134.73,136.52,29694,134.429185159039,135.972974423294,134.190146821347,135.972974423294,29813.4603379355,0.0,1.0
2025-02-12,135.5312,135.92,133.24,133.24,17446,134.988136472006,135.375378579066,132.706117141515,132.706117141515,17516.1860663981,0.0,1.0
2025-02-13,139.99,140.38,137.39,139.64,37293,139.429070389078,139.817507687826,136.839488397424,139.080472813278,37443.0314670516,0.0,1.0
2025-02-14,142.25,142.33,138.94,139.97,21897,141.680014735669,141.759694181566,138.383277661679,139.409150527603,21985.0926456448,0.0,1.0
2025-02-18,143.53,143.53,142.09,142.99,43362,142.954885870022,142.954885870022,141.520655843875,142.417049610217,43536.4473352718,0.0,1.0
2025-02-19,140.74,143.37,140.41,143.37,33994,140.176065194362,142.795526978227,139.847387480037,142.795526978227,34130.7594371855,0.0,1.0
2025-02-20,136.2723,139.34,134.01,139.34,55310,135.726266938935,138.781674891164,133.473031808274,138.781674891164,55532.5146929083,0.0,1.0
2025-02-21,129.9887,136.565,129.9101,136.51,26113,129.467844860952,136.017794111611,129.389559805358,135.963014492557,26218.0538090023,0.0,1.0
2025-02-24,127.34,130.22,125.7051,129.82,105277,126.829758006609,129.698218058902,125.201408930395,129.299820829417,105700.534249237,0.0,1.0
2025-02-25,124.5632,126.52,122.02,126.52,37742,124.064084439522,126.013043686164,121.531074854456,126.013043686164,37893.8378148572,0.0,1.0
2025-02-26,124.9788,126.67,123.65,124.61,73944,124.478019160958,126.162442647221,123.154543564608,124.110696915372,74241.4801383547,0.0,1.0
2025-02-27,121.48,127.27,121.48,126.86,20141,120.993238594651,126.760038491449,120.993238594651,126.351681331226,20222.0281762767,0.0,1.0
2025-02-28,122.68,122.68,119.98,120.24,18722,122.188430283106,122.188430283106,119.499248984081,119.758207183247,18797.3194735243,0.0,1.0
2025-03-03,119.3,125.0501,118.655,124.35,48283,118.821973693956,124.549033467113,118.179558161412,123.851738716207,48477.2447462973,0.0,1.0
2025-03-04,117.61,120.3601,114.1907,116.76,54520,117.138745399382,119.8778259514,113.733146282435,116.292151286726,54739.3364863017,0.0,1.0
2025-03-05,119.21,119.67,113.63,118.37,93893,118.732334317322,119.19049113123,113.174692966004,117.895700135403,94270.7358897352,0.0,1.0
2025-03-06,112.25,117.47,112.25,116.58,22430,111.80022252428,116.999306369062,111.80022252428,116.112872533457,22520.2369293425,0.0,1.0
2025-03-07,112.11,112.82,107.9651,111.35,63502,111.66078349396,112.367938576296,107.532491802727,110.903828757938,63757.4714885025,0.0,1.0
2025-03-10,106.21,109.47,105.28,109.37,31551,105.784424359054,109.031361779358,104.858150800501,108.931762471987,31677.9311349836,0.0,1.0
2025-03-11,108.49,109.83,106.4,106.43,109144,108.055288567119,109.389919285895,105.973663043059,106.003542835271,109583.091369423,0.0,1.0
2025-03-12,111.52,112.82,109.7889,112.46,37971,111.07314758047,112.367938576296,109.348983970565,112.00938106976,38123.7590924681,0.0,1.0
2025-03-13,108.49,111.32,107.8605,111.32,17693,108.055288567119,110.873948965727,107.428310927217,110.873948965727,17764.1797588434,0.0,1.0
2025-03-14,112.9,113.2112,110.87,110.87,13525,112.447618022193,112.757571066733,110.425752082556,110.425752082556,13579.4117017101,0.0,1.0
2025-03-17,115.62,116.59,113.3118,114.5,36931,115.156719182693,116.122832464194,112.857767969948,114.041206940134,37079.5751242776,0.0,1.0
2025-03-18,113.02,114.82,112.1602,114.69,30269,112.567137191039,114.359924723722,111.710782346261,114.23044562414,30390.7735895795,0.0,1.0
2025-03-19,115.97,117.22,113.05,113.59,27842,115.505316758492,116.750308100633,112.59701698325,113.134853243055,27954.0096561193,0.0,1.0
2025-03-20,115.86,117.549,114.8522,114.98,13818,115.395757520384,117.077989821885,114.391995700696,114.519283615516,13873.5904542869,0.0,1.0
2025-03-21,116.4405,116.795,113.91,114.29,10857,115.973931499674,116.327011044305,113.453571026644,113.832048394654,10900.6782140826,0.0,1.0
2025-03-24,120.95,121.3115,118.84,118.92,21407,120.465362265583,120.82541376173,118.363816880048,118.443496325946,21493.1213529395,0.0,1.0
2025-03-25,121.22,121.86,120.66,121.75,11516,120.734280395485,121.371715962662,120.176524274206,121.262156724553,11562.3294016188,0.0,1.0
2025-03-26,117.97,121.0105,117.505,120.89,11090,117.497302905918,120.525619846542,117.034166126642,120.40560268116,11134.6155838791,0.0,1.0
2025-03-27,114.57,117.4264,114.55,116.93,13062,114.11829680404,116.963435173517,114.098375655955,116.468992278051,13113.7020259754,0.0074,1.0
2025-03-28,112.15,115.02,111.7086,114.9,9871,111.707837885773,114.566522635949,111.268178147541,114.44699574744,9910.07140548184,0.0,1.0
2025-03-31,111.74,112.03,108.11,109.35,22765,111.299454350034,111.588310997264,107.683765972634,108.918877153895,22855.1084536312,0.0,1.0
2025-04-01,113.12,113.39,110.47,111.86,40484,112.674013567888,112.942949067034,110.034461446646,111.418981238543,40644.2438232729,0.0,1.0
2025-04-02,115.6,115.8101,111.33,111.33,9831,115.144235930409,115.35350759104,110.891070814295,110.891070814295,9869.91307742801,0.0,1.0
2025-04-03,107.8213,110.326079,107.6205,109.45,45146,107.39620420003,109.89110786897,107.196195873258,109.018482894319,45324.6969579456,0.0,1.0
2025-04-04,99.2006,103.26,97.3324,103.26,24088,98.8094921352781,102.852887562059,96.9486576926726,102.852887562059,24183.3451540113,0.0,1.0
2025-04-07,100.2518,104.46,94.13,94.46,56059,99.8565476786176,104.04815644715,93.7588834613271,94.0875824047271,56280.8928092296,0.0,1.0
2025-04-08,99.57,106.16,97.88,105.45,55670,99.1774357404052,105.741454034362,97.4940987272357,105.03425327735,55890.3530689062,0.0,1.0
2025-04-09,111.57,111.93,97.82,98.62,35015,111.130124591313,111.48870525684,97.4343352829812,98.231181206375,35153.596420114,0.0,1.0
2025-04-10,106.9,109.15,104.295,108.19,30577,106.478536513501,108.719665673046,103.88380697545,107.763450564974,30698.0299225426,0.0,1.0
2025-04-11,107.7181,107.7181,104.55,106.686,17752,107.293411075912,107.293411075912,104.137801613532,106.265380228993,17822.265990286,0.0,1.0
2025-04-14,108.97,111.145,107.73,110.76,19224,108.540375340283,110.70680019451,107.305264159022,110.323318093876,19300.0924626666,0.0,1.0
2025-04-15,110.66,111.06,108.94,108.94,11888,110.223712353452,110.622135315149,108.510493618155,108.510493618155,11935.0550975958,0.0,1.0
2025-04-16,108.22,109.74,107.1115,109.29,13699,107.793332287101,109.307339541549,106.689202654498,108.85911370964,13753.2234002325,0.0,1.0
2025-04-17,108.94,109.675,108.11,108.88,33703,108.510493618155,109.242595810274,107.683765972634,108.450730173901,33836.4032599489,0.0,1.0
2025-04-21,104.82,107.68,103.585,107.67,11430,104.406737112677,107.25546128881,103.176606218438,107.245500714768,11475.2422413795,0.0,1.0
2025-04-22,108.37,108.565,106.417,106.52,13007,107.942740897737,108.136972091565,105.997440787252,106.100034699889,13058.4843249015,0.0,1.0
2025-04-23,111.85,114.68,111.39,112.85,16990,111.409020664501,114.227863118506,110.950834258549,112.405078068743,17057.2498408606,0.0,1.0
2025-04-24,116.19,116.49,112.01,112.55,30996,115.731909798912,116.030727020185,111.568389849179,112.10626084747,31118.6884089064,0.0,1.0
2025-04-25,117.5264,117.63,116.0157,116.33,67963,117.063040913942,117.166232461021,115.558296993353,115.871357835506,68232.0112380466,0.0,1.0
2025-04-28,118.28,118.56,116.3,117.92,25455,117.813669773779,118.092565846966,115.841476113379,117.455089108251,25555.7560152506,0.0,1.0
2025-04-29,119.34,119.45,118.04,118.23,29116,118.869490622275,118.979056936742,117.57461599676,117.763866903566,29231.2469903768,0.0,1.0
2025-04-30,119.06,119.19,115.32,115.76,15548,118.590594549087,118.720082011639,114.865339857221,115.303605115088,15609.5421145205,0.0,1.0
2025-05-01,120.5219,121.8755,120.03,121.08,30188,120.046730868349,121.394994170732,119.556770231203,120.602630505657,30307.4901822192,0.0,1.0
2025-05-02,125.5191,125.7986,123.15,123.15,19955,125.024228928829,125.302626973315,122.664469332438,122.664469332438,20033.9859078502,0.0,1.0
2025-05-05,125.36,126.17,124.01,124.58,27337,124.865756195814,125.67256269325,123.521078700087,124.088831420505,27445.205350183,0.0,1.0
2025-05-06,123.11,123.6833,121.969,122.055,14551,122.624627036269,123.195666746121,121.488125538028,121.573786474793,14608.5957877789,0.0,1.0
2025-05-07,123.19,123.69,122.08,123.25,15084,122.704311628608,123.202340330729,121.598687909899,122.764075072863,15143.7055090961,0.0,1.0
2025-05-08,126.31,127.3035,125.4,125.51,16851,125.812010729844,126.801593760959,124.905598491984,125.01516480645,16917.6996508737,0.0,1.0
2025-05-09,125.8,127.0107,125.39,126.95,29257,125.304021453681,126.509948152997,124.895637917941,126.449487468559,29372.8050967663,0.0,1.0
2025-05-12,130.33,131.01,128.4,131.01,32711,129.816161494898,130.493480529783,127.893770704711,130.493480529783,32840.476724214,0.0,1.0
2025-05-13,133.8574,134.72,130.76,130.76,26452,133.329654382622,134.188853499522,130.244466178722,130.244466178722,26556.7023419923,0.0,1.0
2025-05-14,134.08,134.18,133.46,134.04,14963,133.551376760807,133.650982501231,132.933821170177,133.511534464637,15022.2265667333,0.0,1.0
2025-05-15,133.468,134.02,132.22,133.49,14744,132.94178962941,133.491613316552,131.698709988916,132.963702892304,14802.3597206387,0.0,1.0
2025-05-16,135.03,135.09,133.71,133.71,17259,134.497631294837,134.557394739091,133.182835521237,133.182835521237,17327.3145970227,0.0,1.0
2025-05-19,135.37,135.3999,132.22,132.22,13307,134.836290812279,134.866072928666,131.698709988916,131.698709988916,13359.6717853051,0.0,1.0
2025-05-20,134.9429,135.3645,134.58,134.768,21773,134.410874694927,134.830812496556,134.049405462928,134.236664254925,21859.1819178965,0.0,1.0
2025-05-21,132.33,135.46,132.2,133.49,16212,131.808276303383,134.925935978661,131.678788840831,132.963702892304,16276.1703602139,0.0,1.0
2025-05-22,132.4,133.87,132.2,132.55,30155,131.87800032168,133.342204705916,131.678788840831,132.027408932316,30274.3595615747,0.0,1.0
2025-05-23,133.29,134.125,130.75,130.75,21710,132.764491411455,133.596199343998,130.23450560468,130.23450560468,21795.9325512117,0.0,1.0
2025-05-27,136.58,136.58,134.7973,135.32,18449,136.041520271413,136.041520271413,134.26584873687,134.786487942067,18522.0248566238,0.0,1.0
2025-05-28,136.39,136.81,135.84,136.65,10361,135.852269364606,136.270613474388,135.304437792273,136.111244289709,10402.0109241412,0.0,1.0
2025-05-29,135.09,137.86,134.8801,137.82,23124,134.557394739091,137.316473748843,134.348322289941,137.276631452673,23215.5294479143,0.0,1.0
2025-05-30,137.28,137.46,134.41,134.63,21770,136.738760454382,136.918050787146,133.880075704207,134.09920833314,21856.1700432924,0.0,1.0
2025-06-02,138.5,138.69,135.852,138.06,26548,137.953950487558,138.143201394364,135.316390481124,137.515685229691,26653.0823293213,0.0,1.0
2025-06-03,139.702,140.0,138.76,140.0,41287,139.151211487457,139.448036593921,138.212925412661,139.448036593921,41450.4222589533,0.0,1.0
2025-06-04,139.89,140.57,138.84,139.49,32204,139.338470279454,140.015789314339,138.292610005,138.940047317758,32331.4699161319,0.0,1.0
2025-06-05,138.58,141.3599,137.81,140.15,13975,138.033635079897,140.80257505795,137.266670878631,139.597445204557,14030.3158638039,0.0,1.0
2025-06-06,140.1806,140.48,139.188,139.61,18021,139.627924561127,139.926144147957,138.639237981676,139.059574206267,18092.330746448,0.0,1.0
2025-06-09,139.12,140.0697,138.31,139.95,16872,138.571506078188,139.517461794997,137.764699580752,139.398233723709,16938.7827731019,0.0,1.0
2025-06-10,138.0034,138.66,136.91,138.47,15380,137.459308380611,138.113319672236,136.370219214812,137.92406876543,15440.8771366944,0.0,1.0
2025-06-11,139.38,139.92,138.605,138.84,51708,138.830481003291,139.368352001582,138.058536515003,138.292610005,51912.6706751751,0.0,1.0
2025-06-12,139.51,139.51,138.6,138.6,12074,138.959968465842,138.959968465842,138.053556227982,138.053556227982,12121.7913230461,0.0,1.0
2025-06-13,137.52,139.25,137.22,137.22,14759,136.9778142314,138.700993540739,136.678997010128,136.678997010128,14817.4190936588,0.0,1.0
2025-06-16,140.37,140.9,138.89,138.89,15589,139.816577833491,140.344488257739,138.342412875212,138.342412875212,15650.7044007756,0.0,1.0
2025-06-17,139.36,140.105,138.432394,139.36,10080,138.810559855206,139.552622621367,137.886611030686,138.810559855206,10119.898669563,0.0,1.0
2025-06-18,139.7806,140.2,138.87,139.25,12328,139.22950159943,139.64724807477,138.322491727127,138.700993540739,12376.7967061878,0.0,1.0
2025-06-20,138.9035,140.4753,138.5285,140.37,9261,138.355859650169,139.921462678157,137.982338123579,139.816577833491,9297.65690266107,0.0,1.0
2025-06-23,141.0,141.0,137.5,138.77,22959,140.444093998163,140.444093998163,136.957893083315,138.222885986703,23049.8763446923,0.0,1.0
2025-06-24,143.4,143.7799,142.3299,142.3299,23129,142.834631768345,143.213033976217,141.768750740065,141.768750740065,23220.549238921,0.0,1.0
2025-06-25,141.77,144.6,141.378,144.43,46424,141.21105819943,144.029900653436,140.820603696967,143.860570894714,46607.7555392653,0.0,1.0
2025-06-26,143.76,143.76,142.1,142.39,9490,143.286044983948,143.286044983948,141.631517753332,141.920561667114,9521.39058728879,0.0932,1.0
2025-06-27,142.47,144.6599,142.47,144.08,19746,142.000297919192,144.182978149509,142.000297919192,143.604989992259,19811.3149142892,0.0,1.0
2025-06-30,144.91,145.1,143.98,144.48,86767,144.432253607567,144.621627206252,143.505319677162,144.003671252648,87054.0039080389,0.0,1.0
2025-07-01,141.57,144.34,140.2601,144.34,43351,141.103265083316,143.864132811512,139.797683625855,143.864132811512,43494.394452008,0.0,1.0
2025-07-02,142.05,142.44,141.244,141.48,26671,141.581682595783,141.970396824663,140.778339856098,141.013561799728,26759.2211120737,0.0,1.0
2025-07-03,143.86,143.86,142.3399,142.64,23058,143.385715299045,143.385715299045,141.87062683925,142.169737454857,23134.2701961755,0.0,1.0
2025-07-07,144.5,144.51,142.77,143.15,37291,144.023605315668,144.033572347178,142.299308864484,142.678056061854,37414.3494616003,0.0,1.0
2025-07-08,143.22,145.08,142.24,145.06,19562,142.747825282422,144.601693143233,141.771056194468,144.581759080213,19626.7062875178,0.0,1.0
2025-07-09,144.28,144.75,143.11,144.42,29693,143.804330622454,144.272781103411,142.638187935815,143.94386906359,29791.2171452441,0.0,1.0
2025-07-10,143.69,144.91,142.45,144.91,14440,143.216275763379,144.432253607567,141.980363856172,144.432253607567,14487.7639705428,0.0,1.0
2025-07-11,142.8433,143.88,142.61,142.61,14056,142.37236720545,143.405649362064,142.139836360328,142.139836360328,14102.4937929327,0.0,1.0
2025-07-14,145.7532,145.93,143.23,143.23,13837,145.272673704468,145.44889082156,142.757792313932,142.757792313932,13882.7693947645,0.0,1.0
2025-07-15,144.97,146.21,144.8211,146.21,32578,144.492055796625,145.727967703833,144.343646697445,145.727967703833,32685.7600160902,0.0,1.0
2025-07-16,146.115,146.25,144.2082,145.52,9663,145.63328090449,145.767835829871,143.732767336214,145.040242529661,9694.96282876416,0.0,1.0
2025-07-17,147.735,147.84,146.44,146.44,21093,147.247940009067,147.352593839919,145.957209428556,145.957209428556,21162.7704591868,0.0,1.0
2025-07-18,148.7604,149.2575,148.0464,148.52,14480,148.269959420075,148.765420556424,147.55831337028,148.030351982581,14527.8962807105,0.0,1.0
2025-07-21,147.23,149.48,147.23,149.48,21890,146.744604917825,148.987187007516,146.744604917825,148.987187007516,21962.4067392785,0.0,1.0
2025-07-22,145.9,146.75,144.31,146.75,23254,145.418989727031,146.266187405358,143.834231716983,146.266187405358,23330.9185159972,0.0,1.0
2025-07-23,149.655,149.8,148.0,148.0,44174,149.161610058936,149.306132015827,147.512066344075,147.512066344075,44320.1167337088,0.0,1.0
2025-07-24,148.79,149.57,148.6621,149.43,22057,148.299461833344,149.076890291103,148.171983500335,148.937351849967,22129.9591342286,0.0,1.0
2025-07-25,150.58,150.59,149.13,149.13,27267,150.083560473587,150.093527505096,148.638340904675,148.638340904675,27357.1925335726,0.0,1.0
2025-07-28,150.43,150.73,149.58,150.71,20675,149.934055000941,150.233065946233,149.086857322613,150.213131883213,20743.3878179342,0.0,1.0
2025-07-29,149.265,151.8299,149.0801,151.37,12590,148.772895830057,151.329339741988,148.588605417441,150.870955962856,12631.6446252862,0.0,1.0
2025-07-30,150.83,151.1599,149.22,149.22,15056,150.33273626133,150.661548630836,148.728044188263,148.728044188263,15105.8015471254,0.0,1.0
2025-07-31,152.22,154.12,151.78,152.58,20910,151.718153641183,153.611889628033,151.279604254755,152.076966775534,20979.1651401696,0.0,1.0
2025-08-01,149.18,150.57,146.4751,148.97,59796,148.688176062224,150.073593442077,145.992193709156,148.478868400519,59993.7904697072,0.0,1.0
2025-08-04,152.745,152.93,150.23,150.63,44102,152.241422795444,152.425812878374,149.734714370746,150.133395631135,44247.878575407,0.0,1.0
2025-08-05,151.49,153.8335,150.59,153.79,75118,150.990560340973,153.326334175279,150.093527505096,153.282977588212,75366.4718794478,0.0,1.0
2025-08-06,152.86,152.91,150.4741,151.54,22459,152.356043657806,152.405878815355,149.978009609899,151.040395498521,22533.2888514141,0.0,1.0
2025-08-07,154.1,155.7799,152.5691,155.29,39737,153.591955565013,155.266317188334,152.066102711188,154.778032314672,39868.4402283558,0.0,1.0
2025-08-08,154.0,155.52,153.34,155.39,35377,153.492285249916,155.007274039396,152.834461170273,154.877702629769,35494.0184200755,0.0,1.0
2025-08-11,153.03,154.632,152.92,153.86,31484,152.525483193472,154.122201641331,152.415845846865,153.35274680878,31588.1413330032,0.0,1.0
2025-08-12,155.44,155.575,153.5,154.18,33289,154.927537787318,155.062092712699,152.993933674429,153.671691817091,33399.1118293211,0.0,1.0
2025-08-13,153.93,156.29,151.84,156.29,35199,153.422516029348,155.774735465645,151.339406443813,155.774735465645,35315.4296398292,0.0,1.0
2025-08-14,151.04,152.8678,150.9,152.25,23487,150.542043923034,152.363817942384,150.402505481898,151.748054735712,23564.6892227243,0.0,1.0
2025-08-15,150.98,150.98,148.9,150.98,20781,150.482241733976,150.482241733976,148.409099179951,150.482241733976,20849.7384398787,0.0,1.0
2025-08-18,151.29,151.59,150.41,150.44,24739,150.791219710778,151.09023065607,149.914120937921,149.94402203245,24820.8305309734,0.0,1.0
2025-08-19,147.29,150.85,146.89,150.85,65132,146.804407106884,150.352670324349,146.405725846495,150.352670324349,65347.4406460795,0.0,1.0
2025-08-20,146.79,147.38,142.9719,146.19,33494,146.306055531397,146.894110390471,142.500543230665,145.708033640813,33604.7899189307,0.0,1.0
2025-08-21,146.79,148.07,146.58,147.0501,7617,146.306055531397,147.581835564643,146.096747869693,146.565298020965,7642.19516368588,0.0,1.0
2025-08-22,149.47,151.015,146.44,146.97,23178,148.977219976006,150.51712634426,145.957209428556,146.485462098572,23254.6671266786,0.0,1.0
2025-08-25,149.16,150.16,148.9899,149.74,21228,148.668241999204,149.664945150178,148.498702793224,149.246329826769,21298.2170060029,0.0,1.0
2025-08-26,150.95,151.3,149.36,149.36,15690,150.452340639447,150.801186742288,148.867582629399,148.867582629399,15741.8986632836,0.0,1.0
2025-08-27,150.6107,151.6,150.475,151.6,40526,150.114159260322,151.10019768758,149.978906642734,151.10019768758,40660.0500464136,0.0,1.0
2025-08-28,153.55,153.55,151.64,152.4715,88539,153.043768831978,153.043768831978,151.140065813619,151.968824483653,88831.8652484683,0.0,1.0
2025-08-29,150.8,152.82,150.07,152.82,16419,150.302835166801,152.316175531767,149.57524186659,152.316175531767,16473.3100160901,0.0,1.0
2025-09-02,149.36,149.3799,146.75,147.48,40173,148.867582629399,148.887417022103,146.266187405358,146.993780705569,40305.8824091837,0.0,1.0
2025-09-03,149.53,150.8386,148.52,149.71,24891,149.037022165064,150.341307908428,148.030351982581,149.21642873224,24973.3333096108,0.0,1.0
2025-09-04,150.64,150.775,149.44,149.99,19510,150.143362662645,150.277917588026,148.947318881477,149.495505614512,19574.5342842998,0.0,1.0
2025-09-05,150.8,152.49,148.29,152.49,20834,150.302835166801,151.987263491946,147.801110257857,151.987263491946,20902.9137508509,0.0,1.0
2025-09-08,153.88,154.2774,152.63,152.7,24396,153.372680871799,153.768770703996,152.126801933082,152.19657115365,24476.6959712854,0.0,1.0
2025-09-09,155.19,155.28,153.43,154.2,39996,154.678361999574,154.768065283162,152.924164453861,153.691625880111,40128.2969366917,0.0,1.0
2025-09-10,157.26,158.1005,156.78,156.83,25403,156.741537522089,157.579266520483,156.263120009622,156.312955167171,25487.0268797575,0.0,1.0
2025-09-11,158.76,159.4199,158.06,158.3,32713,158.23659224855,158.894316657877,157.538900042868,157.778108799102,32821.2065629061,0.0,1.0
2025-09-12,158.75,159.62,158.4021,159.58,10265,158.22662521704,159.093756958387,157.879872190816,159.053888832348,10298.9540967882,0.0,1.0
2025-09-15,160.61,160.73,159.55,159.67,23004,160.080493077851,160.200097455967,159.023987737819,159.143592115936,23080.0915774491,0.0,1.0
2025-09-16,159.88,160.61,158.7606,160.61,70095,159.35289977764,160.080493077851,158.23719027044,160.080493077851,70326.857030138,0.0,1.0
2025-09-17,159.87,160.23,157.42,159.66,24617,159.34293274613,159.701745880481,156.901010026245,159.133625084426,24698.426984962,0.0,1.0
2025-09-18,162.7621,163.4013,160.81,161.32,53576,162.225497929061,162.862590583163,160.279833708045,160.788152315042,53753.2162386285,0.0,1.0
2025-09-19,164.64,165.08,162.375,163.41,18846,164.097206776274,164.535756162702,161.839674139319,162.871261900576,18908.3379355158,0.0,1.0
2025-09-22,166.21,166.32,163.77,164.41,35807,165.662030723302,165.771668069909,163.230075034927,163.86796505155,35925.4407543784,0.0,1.0
2025-09-23,165.23,167.04,165.09,166.33,54477,164.685261635348,166.48929433861,164.545723194212,165.781635101419,54657.1965251563,0.0,1.0
2025-09-24,163.74,166.439,163.47,166.3,39698,163.200173940398,165.890275744875,162.931064089635,165.75173400689,39829.3112259421,0.0,1.0
2025-09-25,161.59,162.3,159.195,160.84,27268,161.59,162.3,159.195,160.84,27268,0.5345,1.0
2025-09-26,162.8982,162.8982,161.5,162.5995,37469,162.8982,162.8982,161.5,162.5995,37469,0.0,1.0
2025-09-29,165.41,166.46,164.765,164.92,22029,165.41,166.46,164.765,164.92,22029,0.0,1.0
2025-09-30,166.16,166.2,164.295,165.7,30371,166.16,166.2,164.295,165.7,30371,0.0,1.0
2025-10-01,166.32,166.4576,164.47,164.4745,24933,166.32,166.4576,164.47,164.4745,24933,0.0,1.0
2025-10-02,167.37,167.39,165.615,167.38,25387,167.37,167.39,165.615,167.38,25387,0.0,1.0
2025-10-03,165.71,167.77,165.12,167.77,38584,165.71,167.77,165.12,167.77,38584,0.0,1.0
2025-10-06,165.0,167.7,164.18,167.65,51420,165.0,167.7,164.18,167.65,51420,0.0,1.0
2025-10-07,165.34,165.84,162.71,165.02,81294,165.34,165.84,162.71,165.02,81294,0.0,1.0
2025-10-08,167.55,167.55,165.326,166.31,28410,167.55,167.55,165.326,166.31,28410,0.0,1.0
2025-10-09,167.07,167.7785,165.74,166.89,16908,167.07,167.7785,165.74,166.89,16908,0.0,1.0
2025-10-10,160.9,167.84,160.9,167.4,26859,160.9,167.84,160.9,167.4,26859,0.0,1.0
2025-10-13,165.57,165.665,163.5,164.38,14040,165.57,165.665,163.5,164.38,14040,0.0,1.0
2025-10-14,165.63,167.19,161.21,162.86,23873,165.63,167.19,161.21,162.86,23873,0.0,1.0
2025-10-15,166.96,169.38,164.81,167.94,43594,166.96,169.38,164.81,167.94,43594,0.0,1.0
2025-10-16,164.04,168.11,163.475,168.09,96588,164.04,168.11,163.475,168.09,96588,0.0,1.0
2025-10-17,163.43,164.77,161.41,162.47,94397,163.43,164.77,161.41,162.47,94397,0.0,1.0
2025-10-20,163.65,165.13,163.49,165.13,21949,163.65,165.13,163.49,165.13,21949,0.0,1.0
2025-10-21,162.53,163.511894,161.9301,163.28,13744,162.53,163.511894,161.9301,163.28,13744,0.0,1.0
2025-10-22,160.04,163.055,157.7,162.81,22277,160.04,163.055,157.7,162.81,22277,0.0,1.0
2025-10-23,163.63,164.12,159.97,159.97,20870,163.63,164.12,159.97,159.97,20870,0.0,1.0
2025-10-24,167.42,168.33,166.79,166.79,14180,167.42,168.33,166.79,166.79,14180,0.0,1.0
2025-10-27,169.96,170.08,169.18,169.9,25561,169.96,170.08,169.18,169.9,25561,0.0,1.0
2025-10-28,168.76,170.76,168.37,170.76,27567,168.76,170.76,168.37,170.76,27567,0.0,1.0
2025-10-29,170.2,171.01,168.6904,169.44,13324,170.2,171.01,168.6904,169.44,13324,0.0,1.0
2025-10-30,166.95,170.35,166.95,168.6,20457,166.95,170.35,166.95,168.6,20457,0.0,1.0
2025-10-31,169.31,170.29,167.59,168.59,10709,169.31,170.29,167.59,168.59,10709,0.0,1.0
2025-11-03,168.41,170.62,167.0,170.62,23359,168.41,170.62,167.0,170.62,23359,0.0,1.0
2025-11-04,163.1861,166.265,162.79,164.6,27691,163.1861,166.265,162.79,164.6,27691,0.0,1.0
2025-11-05,165.63,166.2,163.55,164.19,14361,165.63,166.2,163.55,164.19,14361,0.0,1.0
2025-11-06,160.95,165.07,160.64,165.07,27508,160.95,165.07,160.64,165.07,27508,0.0,1.0
2025-11-07,163.27,163.27,157.17,158.9,23586,163.27,163.27,157.17,158.9,23586,0.0,1.0
2025-11-10,166.42,167.96,164.935,166.29,81719,166.42,167.96,164.935,166.29,81719,0.0,1.0
2025-11-11,163.62,165.55,163.2935,165.55,21515,163.62,165.55,163.2935,165.55,21515,0.0,1.0
2025-11-12,162.61,164.97,162.43,164.97,29646,162.61,164.97,162.43,164.97,29646,0.0,1.0
2025-11-13,156.44,161.36,155.235,161.36,81765,156.44,161.36,155.235,161.36,81765,0.0,1.0
2025-11-14,157.21,159.5499,152.45,153.02,41950,157.21,159.5499,152.45,153.02,41950,0.0,1.0
2025-11-17,155.0,158.39,153.535,156.71,16880,155.0,158.39,153.535,156.71,16880,0.0,1.0
2025-11-18,153.5572,155.3716,151.86,153.15,34785,153.5572,155.3716,151.86,153.15,34785,0.0,1.0
2025-11-19,154.66,156.3085,153.62,153.79,14875,154.66,156.3085,153.62,153.79,14875,0.0,1.0
2025-11-20,149.3,159.38,149.055,158.44,38502,149.3,159.38,149.055,158.44,38502,0.0,1.0
2025-11-21,150.17,151.62,146.015,150.08,28238,150.17,151.62,146.015,150.08,28238,0.0,1.0
2025-11-24,155.59,155.59,151.4,151.4,21948,155.59,155.59,151.4,151.4,21948,0.0,1.0
2025-11-25,156.88,157.22,153.115,154.59,40609,156.88,157.22,153.115,154.59,40609,0.0,1.0
2025-11-26,159.54,160.41,158.0712,158.54,19563,159.54,160.41,158.0712,158.54,19563,0.0,1.0