date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-06-18,30.59,30.67,30.55,30.67,6800,27.2890556979478,27.3604229570467,27.2533720683983,27.3604229570467,7622.54298215394,0.0,1.0
2007-06-19,30.46,30.46,30.44,30.44,1300,27.173083901912,27.173083901912,27.1552420871373,27.1552420871373,1457.25086423532,0.0,1.0
2007-06-20,30.17,30.48,30.17,30.48,500,26.9143775876785,27.1909257166868,26.9143775876785,27.1909257166868,560.481101628966,0.0,1.0
2007-06-21,30.33,30.34,30.33,30.34,1300,27.0571121058763,27.0660330132637,27.0571121058763,27.0660330132637,1457.25086423531,0.0,1.0
2007-06-22,30.13,30.13,30.12,30.12,2000,26.878693958129,26.878693958129,26.8697730507417,26.8697730507417,2241.92440651587,0.0,1.0
2007-06-25,30.22,30.22,30.22,30.22,1000,26.9589821246153,26.9589821246153,26.9589821246153,26.9589821246153,1120.96220325793,0.0,1.0
2007-06-26,29.74,29.8,29.74,29.8,1500,26.5307785700218,26.584304014346,26.5307785700218,26.584304014346,1681.4433048869,0.0,1.0
2007-06-27,29.74,29.74,29.74,29.74,0,26.5307785700218,26.5307785700218,26.5307785700218,26.5307785700218,0,0.0,1.0
2007-06-28,29.74,29.74,29.74,29.74,0,26.5307785700218,26.5307785700218,26.5307785700218,26.5307785700218,0,0.0,1.0
2007-06-29,30.02,30.2,30.02,30.2,600,26.780563976868,26.9411403098406,26.780563976868,26.9411403098406,672.57732195476,0.0,1.0
2007-07-02,30.21,30.24,30.21,30.24,200,26.9500612172279,26.97682393939,26.9500612172279,26.97682393939,224.192440651587,0.0,1.0
2007-07-03,30.36,30.36,30.36,30.36,500,27.0838748280384,27.0838748280384,27.0838748280384,27.0838748280384,560.481101628967,0.0,1.0
2007-07-05,30.58,30.58,30.58,30.58,100,27.2801347905604,27.2801347905604,27.2801347905604,27.2801347905604,112.096220325793,0.0,1.0
2007-07-06,30.82,30.9,30.7,30.7,18500,27.4942365678572,27.5656038269561,27.3871856792088,27.3871856792088,20737.8007602717,0.0,1.0
2007-07-09,30.79,30.79,30.79,30.79,4100,27.4674738456951,27.4674738456951,27.4674738456951,27.4674738456951,4595.94503335752,0.0,1.0
2007-07-10,30.39,30.53,30.39,30.53,300,27.1106375502005,27.2355302536236,27.1106375502005,27.2355302536236,336.28866097738,0.0,1.0
2007-07-11,30.5,30.52,30.4,30.52,2400,27.2087675314615,27.2266093462362,27.1195584575879,27.2266093462362,2690.30928781904,0.0,1.0
2007-07-12,31.05,31.05,30.85,30.85,2200,27.6994174377665,27.6994174377665,27.5209992900193,27.5209992900193,2466.11684716746,0.0,1.0
2007-07-13,31.1,31.1,31.1,31.1,3200,27.7440219747034,27.7440219747034,27.7440219747034,27.7440219747034,3587.07905042538,0.0,1.0
2007-07-16,31.11,31.21,31.11,31.15,6200,27.7529428820907,27.8421519559644,27.7529428820907,27.7886265116402,6949.96566019919,0.0,1.0
2007-07-17,31.04,31.2,31.04,31.2,600,27.6904965303792,27.833231048577,27.6904965303792,27.833231048577,672.577321954759,0.0,1.0
2007-07-18,30.95,31.0,30.95,31.0,1700,27.6102083638929,27.6548129008297,27.6102083638929,27.6548129008297,1905.63574553849,0.0,1.0
2007-07-19,31.26,31.28,31.26,31.28,3500,27.8867564929012,27.9045983076759,27.8867564929012,27.9045983076759,3923.36771140277,0.0,1.0
2007-07-20,30.87,31.04,30.78,31.04,7100,27.538841104794,27.6904965303792,27.4585529383077,27.6904965303792,7958.83164313132,0.0,1.0
2007-07-23,30.87,30.87,30.87,30.87,0,27.538841104794,27.538841104794,27.538841104794,27.538841104794,0,0.0,1.0
2007-07-24,30.3,30.64,30.3,30.64,1700,27.0303493837142,27.3336602348846,27.0303493837142,27.3336602348846,1905.63574553849,0.0,1.0
2007-07-25,30.37,30.37,30.21,30.34,1100,27.0927957354258,27.0927957354258,26.9500612172279,27.0660330132637,1233.05842358373,0.0,1.0
2007-07-26,29.53,30.04,29.53,30.0,9900,26.3434395148872,26.7984057916427,26.3434395148872,26.7627221620933,11097.5258122535,0.0,1.0
2007-07-27,29.3,29.78,29.2999,29.53,14500,26.1382586449778,26.5664621995713,26.1381694359039,26.3434395148872,16253.95194724,0.0,1.0
2007-07-30,29.55,29.55,29.3,29.3,400,26.3612813296619,26.3612813296619,26.1382586449778,26.1382586449778,448.384881303173,0.0,1.0
2007-07-31,29.68,29.68,29.68,29.68,300,26.4772531256976,26.4772531256976,26.4772531256976,26.4772531256976,336.28866097738,0.0,1.0
2007-08-01,29.02,29.32,28.87,29.28,30200,25.8884732381316,26.1561004597525,25.7546596273211,26.120416830203,33853.0585383895,0.0,1.0
2007-08-02,29.55,29.55,29.55,29.55,500,26.3612813296619,26.3612813296619,26.3612813296619,26.3612813296619,560.481101628966,0.0,1.0
2007-08-03,29.01,29.42,29.01,29.42,1400,25.8795523307442,26.2453095336261,25.8795523307442,26.2453095336261,1569.34708456111,0.0,1.0
2007-08-06,28.74,28.74,28.56,28.56,10200,25.6386878312854,25.6386878312854,25.4781114983128,25.4781114983128,11433.8144732309,0.0,1.0
2007-08-07,29.34,29.37,29.16,29.27,16000,26.1739422745272,26.2007049966893,26.0133659415547,26.1114959228157,17935.3952521269,0.0,1.0
2007-08-08,29.6,29.6,29.6,29.6,100,26.4058858665987,26.4058858665987,26.4058858665987,26.4058858665987,112.096220325793,0.0,1.0
2007-08-09,28.8,29.1,28.8,28.99,4500,25.6922132756096,25.9598404972305,25.6922132756096,25.8617105159695,5044.32991466069,0.0,1.0
2007-08-10,28.53,28.53,28.3,28.3,2100,25.4513487761507,25.4513487761507,25.2461679062413,25.2461679062413,2354.02062684166,0.0,1.0
2007-08-13,29.0899,29.12,29.0899,29.1199,800,25.9508303807692,25.9776823120052,25.9508303807692,25.9775931029313,896.769762606348,0.0,1.0
2007-08-14,28.49,28.95,28.47,28.95,3200,25.4156651466012,25.82602688642,25.3978233318265,25.82602688642,3587.07905042539,0.0,1.0
2007-08-15,28.26,28.33,28.22,28.33,3500,25.2104842766919,25.2729306284034,25.1748006471424,25.2729306284034,3923.36771140276,0.0,1.0
2007-08-16,27.48,27.5,26.95,27.5,4000,24.5146535004774,24.5324953152522,24.0418454089471,24.5324953152522,4483.84881303174,0.0,1.0
2007-08-17,28.41,28.41,27.85,27.8901,11600,25.3442978875023,25.3442978875023,24.8447270738099,24.8804999124333,13003.161557792,0.0,1.0
2007-08-20,28.2,28.36,28.2,28.36,300,25.1569588323677,25.2996933505655,25.1569588323677,25.2996933505655,336.28866097738,0.0,1.0
2007-08-21,28.63,28.7,28.39,28.39,2500,25.5405578500244,25.6030042017359,25.3264560727276,25.3264560727276,2802.40550814483,0.0,1.0
2007-08-22,28.89,28.89,28.89,28.89,10000,25.7725014420958,25.7725014420958,25.7725014420958,25.7725014420958,11209.6220325793,0.0,1.0
2007-08-23,29.0,29.06,28.94,29.06,1600,25.8706314233568,25.924156867681,25.8171059790327,25.924156867681,1793.5395252127,0.0,1.0
2007-08-24,29.2,29.2,29.1099,29.13,1300,26.0490495711041,26.0490495711041,25.968672195544,25.9866032193926,1457.25086423531,0.0,1.0
2007-08-27,29.28,29.36,29.18,29.33,5400,26.120416830203,26.191784089302,26.0312077563294,26.1650213671399,6053.19589759285,0.0,1.0
2007-08-28,28.49,28.49,28.49,28.49,1300,25.4156651466012,25.4156651466012,25.4156651466012,25.4156651466012,1457.25086423532,0.0,1.0
2007-08-29,28.63,28.63,28.63,28.63,1100,25.5405578500244,25.5405578500244,25.5405578500244,25.5405578500244,1233.05842358372,0.0,1.0
2007-08-30,29.1,29.1499,29.1,29.13,3500,25.9598404972305,26.0043558250934,25.9598404972305,25.9866032193926,3923.36771140276,0.0,1.0
2007-08-31,29.4,29.52,29.4,29.41,1500,26.2274677188514,26.3345186074998,26.2274677188514,26.2363886262388,1681.4433048869,0.0,1.0
2007-09-04,29.83,29.86,29.69,29.74,6000,26.6110667365081,26.6378294586702,26.486174033085,26.5307785700218,6725.77321954759,0.0,1.0
2007-09-05,29.44,29.53,29.43,29.53,1200,26.2631513484009,26.3434395148872,26.2542304410135,26.3434395148872,1345.15464390952,0.0,1.0
2007-09-06,29.44,29.44,29.44,29.44,0,26.2631513484009,26.2631513484009,26.2631513484009,26.2631513484009,0,0.0,1.0
2007-09-07,29.21,29.31,29.21,29.28,2900,26.0579704784915,26.1471795523651,26.0579704784915,26.120416830203,3250.79038944801,0.0,1.0
2007-09-10,29.02,29.02,28.92,28.92,1100,25.8884732381316,25.8884732381316,25.7992641642579,25.7992641642579,1233.05842358373,0.0,1.0
2007-09-11,29.516,29.516,29.3799,29.4,1100,26.3309502445448,26.3309502445448,26.2095366950028,26.2274677188514,1233.05842358373,0.0,1.0
2007-09-12,29.67,29.67,29.67,29.67,100,26.4683322183103,26.4683322183103,26.4683322183103,26.4683322183103,112.096220325793,0.0,1.0
2007-09-13,29.66,29.69,29.66,29.69,300,26.4594113109229,26.486174033085,26.4594113109229,26.486174033085,336.28866097738,0.0,1.0
2007-09-14,29.66,29.66,29.66,29.66,0,26.4594113109229,26.4594113109229,26.4594113109229,26.4594113109229,0,0.0,1.0
2007-09-17,29.56,29.64,29.56,29.64,1300,26.3702022370492,26.4415694961482,26.3702022370492,26.4415694961482,1457.25086423532,0.0,1.0
2007-09-18,30.24,30.59,29.63,29.63,1700,26.97682393939,27.2890556979478,26.4326485887608,26.4326485887608,1905.63574553849,0.0,1.0
2007-09-19,30.65,30.8,30.65,30.73,1800,27.342581142272,27.4763947530824,27.342581142272,27.4139484013709,2017.73196586428,0.0,1.0
2007-09-20,30.58,30.67,30.51,30.66,18000,27.2801347905604,27.3604229570467,27.2176884388489,27.3515020496593,20177.3196586428,0.0,1.0
2007-09-21,30.68,30.73,30.68,30.73,1000,27.3693438644341,27.4139484013709,27.3693438644341,27.4139484013709,1120.96220325793,0.0,1.0
2007-09-24,30.44,30.48,30.44,30.48,1900,27.1552420871373,27.1909257166868,27.1552420871373,27.1909257166868,2129.82818619007,0.0,1.0
2007-09-25,30.426,30.426,30.24,30.24,1400,27.142752816795,27.142752816795,26.97682393939,26.97682393939,1569.34708456111,0.0,1.0
2007-09-26,30.57,30.7,30.54,30.7,3700,27.2712138831731,27.3871856792088,27.244451161011,27.3871856792088,4147.56015205435,0.0,1.0
2007-09-27,30.9,30.9,30.82,30.82,2700,27.5656038269561,27.5656038269561,27.4942365678572,27.4942365678572,3026.59794879642,0.0,1.0
2007-09-28,30.8101,30.9,30.8101,30.9,300,27.4854048695437,27.5656038269561,27.4854048695437,27.5656038269561,336.28866097738,0.0,1.0
2007-10-01,30.89,30.89,30.89,30.89,10000,27.5566829195687,27.5566829195687,27.5566829195687,27.5566829195687,11209.6220325793,0.0,1.0
2007-10-02,31.23,31.25,31.1199,31.25,4400,27.8599937707391,27.8778355855138,27.7617745804042,27.8778355855138,4932.23369433491,0.0,1.0
2007-10-03,31.0501,31.1601,31.01,31.16,2200,27.6995066468404,27.7976366281014,27.6637338082171,27.7975474190276,2466.11684716745,0.0,1.0
2007-10-04,31.08,31.08,30.9801,31.08,600,27.7261801599286,27.7261801599286,27.6370602951289,27.7261801599286,672.577321954761,0.0,1.0
2007-10-05,31.36,31.36,31.3399,31.36,800,27.9759655667748,27.9759655667748,27.9580345429262,27.9759655667748,896.769762606348,0.0,1.0
2007-10-08,31.47,31.51,31.47,31.51,800,28.0740955480358,28.1097791775853,28.0740955480358,28.1097791775853,896.769762606348,0.0,1.0
2007-10-09,31.63,31.63,31.56,31.6,1900,28.2168300662337,28.2168300662337,28.1543837145221,28.1900673440716,2129.82818619007,0.0,1.0
2007-10-10,31.82,31.82,31.6822,31.74,500,28.3863273065936,28.3863273065936,28.2633972027957,28.3149600474947,560.481101628967,0.0,1.0
2007-10-11,32.0,32.01,31.97,31.97,500,28.5469036395662,28.5558245469535,28.5201409174041,28.5201409174041,560.481101628966,0.0,1.0
2007-10-12,31.78,31.82,31.72,31.79,1900,28.3506436770442,28.3863273065936,28.29711823272,28.3595645844315,2129.82818619007,0.0,1.0
2007-10-15,31.61,31.85,31.51,31.71,18300,28.198988251459,28.4130900287557,28.1097791775853,28.2881973253326,20513.6083196201,0.0,1.0
2007-10-16,31.53,31.53,31.53,31.53,100,28.12762099236,28.12762099236,28.12762099236,28.12762099236,112.096220325793,0.0,1.0
2007-10-17,31.41,31.44,31.41,31.44,1200,28.0205701037117,28.0473328258738,28.0205701037117,28.0473328258738,1345.15464390952,0.0,1.0
2007-10-18,31.6699,31.6699,31.4696,31.5,1800,28.2524244867093,28.2524244867093,28.0737387117404,28.1008582701979,2017.73196586428,0.0,1.0
2007-10-19,31.04,31.22,31.04,31.11,5400,27.6904965303792,27.8510728633517,27.6904965303792,27.7529428820907,6053.19589759283,0.0,1.0
2007-10-22,30.68,30.71,30.66,30.71,1300,27.3693438644341,27.3961065865962,27.3515020496593,27.3961065865962,1457.25086423531,0.0,1.0
2007-10-23,31.18,31.18,30.96,31.16,4400,27.8153892338023,27.8153892338023,27.6191292712803,27.7975474190276,4932.2336943349,0.0,1.0
2007-10-24,31.0,31.1,30.8,31.1,1700,27.6548129008297,27.7440219747034,27.4763947530824,27.7440219747034,1905.63574553849,0.0,1.0
2007-10-25,31.21,31.21,31.15,31.17,1800,27.8421519559644,27.8421519559644,27.7886265116402,27.8064683264149,2017.73196586428,0.0,1.0
2007-10-26,31.38,31.46,31.28,31.46,2700,27.9938073815496,28.0651746406485,27.9045983076759,28.0651746406485,3026.59794879642,0.0,1.0
2007-10-29,31.5601,31.66,31.53,31.59,2300,28.154472923596,28.2435927883958,28.12762099236,28.1811464366842,2578.21306749325,0.0,1.0
2007-10-30,31.52,31.57,31.44,31.53,5600,28.1187000849727,28.1633046219095,28.0473328258738,28.12762099236,6277.38833824442,0.0,1.0
2007-10-31,31.76,31.79,31.49,31.49,3800,28.3328018622694,28.3595645844315,28.0919373628106,28.0919373628106,4259.65637238015,0.0,1.0
2007-11-01,31.1,31.54,31.1,31.48,10200,27.7440219747034,28.1365418997474,27.7440219747034,28.0830164554232,11433.8144732309,0.0,1.0
2007-11-02,31.23,31.23,30.94,31.18,8300,27.8599937707391,27.8599937707391,27.6012874565055,27.8153892338023,9303.98628704085,0.0,1.0
2007-11-05,31.3,31.3,30.9,31.15,8700,27.9224401224507,27.9224401224507,27.5656038269561,27.7886265116402,9752.371168344,0.0,1.0
2007-11-06,31.22,31.35,31.1899,31.22,3800,27.8510728633517,27.9670446593875,27.8242209321158,27.8510728633517,4259.65637238015,0.0,1.0
2007-11-07,31.03,31.44,31.004,31.07,11100,27.6815756229918,28.0473328258738,27.6583812637847,27.7172592525413,12442.6804561631,0.0,1.0
2007-11-08,30.83,30.98,30.7699,30.98,2500,27.5031574752445,27.636971086055,27.4495428218465,27.636971086055,2802.40550814484,0.0,1.0
2007-11-09,30.27,30.66,30.27,30.41,10100,27.0035866615521,27.3515020496593,27.0035866615521,27.1284793649752,11321.7182529051,0.0,1.0
2007-11-12,29.69,30.14,29.69,30.12,1800,26.486174033085,26.8876148655164,26.486174033085,26.8697730507417,2017.73196586428,0.0,1.0
2007-11-13,30.32,30.32,29.93,30.0,13800,27.0481911984889,27.0481911984889,26.7002758103817,26.7627221620933,15469.2784049595,0.0,1.0
2007-11-14,30.32,30.65,30.32,30.61,4100,27.0481911984889,27.342581142272,27.0481911984889,27.3068975127225,4595.94503335753,0.0,1.0
2007-11-15,30.0,30.2399,29.89,30.2,3400,26.7627221620933,26.9767347303162,26.6645921808323,26.9411403098406,3811.27149107697,0.0,1.0
2007-11-16,30.01,30.13,29.95,30.13,3900,26.7716430694806,26.878693958129,26.7181176251565,26.878693958129,4371.75259270595,0.0,1.0
2007-11-19,29.65,30.0199,29.65,29.98,1100,26.4504904035355,26.7804747677941,26.4504904035355,26.7448803473186,1233.05842358373,0.0,1.0
2007-11-20,29.8499,30.13,29.43,30.1,14600,26.6288193422089,26.878693958129,26.2542304410135,26.8519312359669,16366.0481675659,0.0,1.0
2007-11-21,29.46,29.78,29.32,29.43,6300,26.2809931631756,26.5664621995713,26.1561004597525,26.2542304410135,7062.06188052498,0.0,1.0
2007-11-23,29.46,29.46,29.46,29.46,0,26.2809931631756,26.2809931631756,26.2809931631756,26.2809931631756,0,0.0,1.0
2007-11-26,29.52,30.0299,29.52,29.89,2500,26.3345186074998,26.7893956751815,26.3345186074998,26.6645921808323,2802.40550814483,0.0,1.0
2007-11-27,29.61,29.61,29.46,29.49,1100,26.4148067739861,26.4148067739861,26.2809931631756,26.3077558853377,1233.05842358373,0.0,1.0
2007-11-28,30.2199,30.2199,30.2199,30.2199,200,26.9588929155414,26.9588929155414,26.9588929155414,26.9588929155414,224.192440651587,0.0,1.0
2007-11-29,30.6799,30.78,30.5668,30.67,1200,27.3692546553602,27.4585529383077,27.2683591928091,27.3604229570467,1345.15464390952,0.0,1.0
2007-11-30,30.71,31.0,30.71,31.0,1800,27.3961065865962,27.6548129008297,27.3961065865962,27.6548129008297,2017.73196586428,0.0,1.0
2007-12-03,30.73,30.73,30.73,30.73,100,27.4139484013709,27.4139484013709,27.4139484013709,27.4139484013709,112.096220325793,0.0,1.0
2007-12-04,30.58,30.58,30.58,30.58,900,27.2801347905604,27.2801347905604,27.2801347905604,27.2801347905604,1008.86598293214,0.0,1.0
2007-12-05,30.94,30.95,30.93,30.95,700,27.6012874565055,27.6102083638929,27.5923665491182,27.6102083638929,784.673542280554,0.0,1.0
2007-12-06,31.15,31.15,31.07,31.07,400,27.7886265116402,27.7886265116402,27.7172592525413,27.7172592525413,448.384881303173,0.0,1.0
2007-12-07,31.41,31.41,31.41,31.41,100,28.0205701037117,28.0205701037117,28.0205701037117,28.0205701037117,112.096220325793,0.0,1.0
2007-12-10,31.5599,31.56,31.5201,31.56,700,28.1542945054483,28.1543837145221,28.1187892940465,28.1543837145221,784.673542280552,0.0,1.0
2007-12-11,30.84,31.69,30.84,31.48,13200,27.5120783826319,28.2703555105579,27.5120783826319,28.0830164554232,14796.7010830047,0.0,1.0
2007-12-12,31.01,31.5,31.01,31.01,2500,27.6637338082171,28.1008582701979,27.6637338082171,27.6637338082171,2802.40550814483,0.0,1.0
2007-12-13,31.01,31.06,30.79,30.79,2900,27.6637338082171,27.7083383451539,27.4674738456951,27.4674738456951,3250.79038944801,0.0,1.0
2007-12-14,30.73,31.04,30.73,30.99,17900,27.4139484013709,27.6904965303792,27.4139484013709,27.6458919934424,20065.223438317,0.0,1.0
2007-12-17,30.11,30.45,30.1,30.42,17700,26.8608521433543,27.1641629945247,26.8519312359669,27.1374002723626,19841.0309976654,0.0,1.0
2007-12-18,30.25,30.25,29.89,30.1,5200,26.9857448467774,26.9857448467774,26.6645921808323,26.8519312359669,5829.00345694125,0.0,1.0
2007-12-19,30.24,30.39,30.24,30.27,2600,26.97682393939,27.1106375502005,26.97682393939,27.0035866615521,2914.50172847063,0.0,1.0
2007-12-20,30.48,30.51,30.3,30.36,2100,27.1909257166868,27.2176884388489,27.0303493837142,27.0838748280384,2354.02062684166,0.0,1.0
2007-12-21,30.9,30.93,30.81,30.88,1000,27.6664100804333,27.6932706727444,27.5858283035,27.6485030188926,1116.87782802922,0.113,1.0
2007-12-24,31.1,31.11,31.1,31.1,6700,27.8454806958406,27.854434226611,27.8454806958406,27.8454806958406,7483.08144779577,0.0,1.0
2007-12-26,31.24,31.24,31.12,31.24,3300,27.9708301266258,27.9708301266258,27.8633877573814,27.9708301266258,3685.69683249642,0.0,1.0
2007-12-27,30.83,30.99,30.83,30.89,3100,27.6037353650407,27.7469918573666,27.6037353650407,27.6574565496629,3462.32126689058,0.0,1.0
2007-12-28,30.92,31.07,30.887,30.89,1600,27.684317141974,27.8186201035295,27.6547704904318,27.6574565496629,1787.00452484675,0.0,1.0
2007-12-31,30.58,30.83,30.58,30.8,28600,27.3798970957816,27.6037353650407,27.3798970957816,27.5768747727296,31942.7058816356,0.0,1.0
2008-01-02,30.27,30.75,30.2,30.75,3000,27.1023376419002,27.5321071188778,27.0396629265076,27.5321071188778,3350.63348408765,0.0,1.0
2008-01-03,30.4,30.58,30.4,30.49,4900,27.218733541915,27.3798970957816,27.218733541915,27.2993153188483,5472.70135734316,0.0,1.0
2008-01-04,29.59,29.88,29.59,29.68,3300,26.4934975495152,26.7531499418559,26.4934975495152,26.5740793264486,3685.69683249643,0.0,1.0
2008-01-07,29.32,29.65,29.29,29.6,5100,26.2517522187153,26.5472187341374,26.2248916264042,26.5024510802856,5696.07692294902,0.0,1.0
2008-01-08,29.11,29.76,29.11,29.76,2700,26.0637280725376,26.6457075726115,26.0637280725376,26.6457075726115,3015.57013567889,0.0,1.0
2008-01-09,29.35,29.35,28.82,29.03,7800,26.2786128110264,26.2786128110264,25.804075680197,25.9920998263747,8711.64705862792,0.0,1.0
2008-01-10,29.66,29.69,29.3,29.3,13500,26.5561722649078,26.5830328572189,26.2338451571746,26.2338451571746,15077.8506783945,0.0,1.0
2008-01-11,29.13,29.3,29.02,29.18,49000,26.0816351340784,26.2338451571746,25.9831462956043,26.1264027879302,54727.0135734316,0.0,1.0
2008-01-14,29.49,29.49,29.28,29.39,7400,26.4039622418116,26.4039622418116,26.2159380956339,26.3144269341079,8264.89592741621,0.0,1.0
2008-01-15,28.69,29.2,28.65,28.65,8900,25.6876797801822,26.1443098494709,25.6518656571008,25.6518656571008,9940.21266946006,0.0,1.0
2008-01-16,28.56,28.67,28.28,28.4,4700,25.5712838801675,25.6697727186415,25.3205850185972,25.4280273878416,5249.32579173732,0.0,1.0
2008-01-17,27.29,28.14,27.29,28.11,41500,24.4341854723309,25.1952355878121,24.4341854723309,25.168374995501,46350.4298632125,0.0,1.0
2008-01-18,27.2399,27.63,27.07,27.62,16100,24.3893282831714,24.7386055185234,24.2372077953828,24.729651987753,17981.7330312704,0.0,1.0
2008-01-22,27.02,27.1399,26.37,26.37,11000,24.192440141531,24.2997929754677,23.6104606414572,23.6104606414572,12285.6561083214,0.0,1.0
2008-01-23,27.19,27.19,25.86,26.51,25100,24.3446501646272,24.3446501646272,23.1538305721684,23.7358100722423,28033.6334835334,0.0,1.0
2008-01-24,27.5,27.5,27.3,27.47,51300,24.6222096185086,24.6222096185086,24.4431390031013,24.5953490261975,57295.8325778989,0.0,1.0
2008-01-25,27.3799,27.97,27.29,27.66,7000,24.5146777139565,25.0430255647158,24.4341854723309,24.7654661108345,7818.14479620452,0.0,1.0
2008-01-28,27.6,27.6,27.24,27.32,8800,24.7117449262123,24.7117449262123,24.3894178184791,24.461046064642,9828.5248866571,0.0,1.0
2008-01-29,27.71,27.75,27.55,27.7,16600,24.8102337646863,24.8460478877678,24.6669772723604,24.8012802339159,18540.171945285,0.0,1.0
2008-01-30,27.89,28.11,27.523,28.11,121900,24.9713973185529,25.168374995501,24.6428027392804,25.168374995501,136147.407236762,0.0,1.0
2008-01-31,27.9,28.0,27.13,27.42,28700,24.9803508493233,25.0698861570269,24.290928980005,24.5505813723457,32054.3936644385,0.0,1.0
2008-02-01,28.32,28.34,27.9799,28.05,29900,25.3563991416787,25.3743062032194,25.0518895601785,25.1146538108788,33394.6470580736,0.0,1.0
2008-02-04,28.19,28.34,28.19,28.34,4600,25.2400032416639,25.3743062032194,25.2400032416639,25.3743062032194,5137.6380089344,0.0,1.0
2008-02-05,27.6399,27.66,27.56,27.66,3000,24.747469513986,24.7654661108345,24.6759308031308,24.7654661108345,3350.63348408766,0.0,1.0
2008-02-06,27.0,27.52,27.0,27.42,29000,24.1745330799903,24.6401166800493,24.1745330799903,24.5505813723457,32389.4570128473,0.0,1.0
2008-02-07,27.13,27.13,27.04,27.08,14300,24.290928980005,24.290928980005,24.2103472030717,24.2461613261532,15971.3529408178,0.0,1.0
2008-02-08,27.39,27.45,27.16,27.45,11900,24.5237207800346,24.5774419646568,24.3177895723161,24.5774419646568,13290.8461535477,0.0,1.0
2008-02-11,27.65,27.7,27.35,27.42,39500,24.7565125800641,24.8012802339159,24.4879066569531,24.5505813723457,44116.6742071541,0.0,1.0
2008-02-12,27.62,27.97,27.62,27.9,47100,24.729651987753,25.0430255647158,24.729651987753,24.9803508493233,52604.9457001762,0.0,1.0
2008-02-13,28.03,28.09,27.86,27.86,11100,25.096746749338,25.1504679339602,24.9445367262418,24.9445367262418,12397.3438911243,0.0,1.0
2008-02-14,27.74,28.12,27.74,28.09,102900,24.8370943569974,25.1773285262713,24.8370943569974,25.1504679339602,114926.728504207,0.0,1.0
2008-02-15,27.7,27.7,27.54,27.57,5600,24.8012802339159,24.8012802339159,24.6580237415901,24.6848843339012,6254.51583696363,0.0,1.0
2008-02-19,27.81,28.15,27.81,28.05,2300,24.89976907239,25.2041891185824,24.89976907239,25.1146538108788,2568.8190044672,0.0,1.0
2008-02-20,28.2,28.2,27.75,27.75,2800,25.2489567724343,25.2489567724343,24.8460478877678,24.8460478877678,3127.25791848181,0.0,1.0
2008-02-21,27.78,28.18,27.78,27.87,9400,24.8729084800789,25.2310497108935,24.8729084800789,24.9534902570122,10498.6515834746,0.0,1.0
2008-02-22,27.93,27.93,27.49,27.78,48400,25.0072114416344,25.0072114416344,24.6132560877382,24.8729084800789,54056.8868766141,0.0,1.0
2008-02-25,28.37,28.37,27.89,27.9,16500,25.4011667955305,25.4011667955305,24.9713973185529,24.9803508493233,18428.4841624821,0.0,1.0
2008-02-26,28.51,28.51,28.36,28.4,6300,25.5265162263156,25.5265162263156,25.3922132647601,25.4280273878416,7036.33031658408,0.0,1.0
2008-02-27,28.44,28.44,28.42,28.42,900,25.4638415109231,25.4638415109231,25.4459344493823,25.4459344493823,1005.1900452263,0.0,1.0
2008-02-28,28.38,28.41,28.2301,28.34,7300,25.4101203263009,25.436980918612,25.2759069000531,25.3743062032194,8153.20814461328,0.0,1.0
2008-02-29,27.46,27.9252,27.46,27.92,4200,24.5863954954271,25.0029137468646,24.5863954954271,24.998257910864,4690.88687772272,0.0,1.0
2008-03-03,27.68,27.68,27.45,27.5901,38700,24.7833731723752,24.7833731723752,24.5774419646568,24.7028809307496,43223.1719447307,0.0,1.0
2008-03-04,27.24,27.64,27.24,27.59,8100,24.3894178184791,24.7475590492937,24.3894178184791,24.7027913954419,9046.71040703665,0.0,1.0
2008-03-05,27.75,27.93,27.55,27.55,6700,24.8460478877678,25.0072114416344,24.6669772723604,24.6669772723604,7483.08144779575,0.0,1.0
2008-03-06,27.29,27.35,27.29,27.29,35500,24.4341854723309,24.4879066569531,24.4341854723309,24.4341854723309,39649.1628950372,0.0,1.0
2008-03-07,26.88,27.09,26.64,27.02,57600,24.0670907107459,24.2551148569236,23.8522059722571,24.192440141531,64332.1628944828,0.0,1.0
2008-03-10,26.31,26.77,26.31,26.77,28300,23.556739456835,23.9686018722718,23.556739456835,23.9686018722718,31607.6425332268,0.0,1.0
2008-03-11,27.04,27.04,26.4799,26.89,6800,24.2103472030717,24.2103472030717,23.7088599446235,24.0760442415162,7594.76923059869,0.0,1.0
2008-03-12,27.1001,27.28,27.1001,27.28,10100,24.2641579230016,24.4252319415605,24.2641579230016,24.4252319415605,11280.4660630951,0.0,1.0
2008-03-13,27.3,27.36,26.58,26.62,2000,24.4431390031013,24.4968601877235,23.7984847876349,23.8342989107163,2233.75565605843,0.0,1.0
2008-03-14,26.73,27.32,26.73,27.32,3100,23.9327877491904,24.461046064642,23.9327877491904,24.461046064642,3462.32126689057,0.0,1.0
2008-03-17,26.18,26.4899,26.0301,26.0301,900,23.4403435568202,23.7178134753938,23.3061301305724,23.3061301305724,1005.1900452263,0.0,1.0
2008-03-18,27.28,27.28,26.82,26.82,24300,24.4252319415605,24.4252319415605,24.0133695261237,24.0133695261237,27140.13122111,0.0,1.0
2008-03-19,26.53,27.04,26.53,27.04,2300,23.753717133783,24.2103472030717,23.753717133783,24.2103472030717,2568.8190044672,0.0,1.0
2008-03-20,26.7201,26.7201,26.35,26.35,700,23.9239237537277,23.9239237537277,23.5925535799164,23.5925535799164,781.814479620452,0.0,1.0
2008-03-24,27.38,27.55,27.23,27.23,10600,24.5147672492642,24.6669772723604,24.3804642877087,24.3804642877087,11838.9049771097,0.0,1.0
2008-03-25,27.64,27.66,27.6015,27.61,2100,24.7475590492937,24.7654661108345,24.7130879558278,24.7206984569826,2345.44343886136,0.0,1.0
2008-03-26,27.55,27.67,27.52,27.59,15200,24.6669772723604,24.7744196416048,24.6401166800493,24.7027913954419,16976.5429860441,0.0,1.0
2008-03-27,27.51,27.63,27.4,27.63,35100,24.631163149279,24.7386055185234,24.5326743108049,24.7386055185234,39202.4117638255,0.0,1.0
2008-03-28,27.162,27.4,27.162,27.4,1300,24.3195802784702,24.5326743108049,24.3195802784702,24.5326743108049,1451.94117643798,0.0,1.0
2008-03-31,27.27,27.28,27.07,27.07,4400,24.4162784107902,24.4252319415605,24.2372077953828,24.2372077953828,4914.26244332855,0.0,1.0
2008-04-01,28.06,28.06,27.96,27.96,600,25.1236073416491,25.1236073416491,25.0340720339455,25.0340720339455,670.126696817532,0.0,1.0
2008-04-02,28.18,28.27,28.04,28.18,4800,25.2310497108935,25.3116314878268,25.1057002801084,25.2310497108935,5361.01357454025,0.0,1.0
2008-04-03,28.17,28.19,28.082,28.166,1300,25.2220961801232,25.2400032416639,25.1433051093439,25.218514767815,1451.94117643798,0.0,1.0
2008-04-04,28.44,28.61,28.2,28.23,13200,25.4638415109231,25.6160515340193,25.2489567724343,25.2758173647454,14742.7873299857,0.0,1.0
2008-04-07,28.366,28.56,28.3404,28.56,1000,25.3975853832224,25.5712838801675,25.3746643444502,25.5712838801675,1116.87782802922,0.0,1.0
2008-04-08,28.24,28.36,28.24,28.29,4300,25.2847708955157,25.3922132647601,25.2847708955157,25.3295385493676,4802.57466052564,0.0,1.0
2008-04-09,27.94,28.26,27.3,28.17,30800,25.0161649724047,25.3026779570565,24.4431390031013,25.2220961801232,34399.8371033,0.0,1.0
2008-04-10,28.198,28.21,27.99,27.99,2900,25.2471660662802,25.2579103032046,25.0609326262566,25.0609326262566,3238.94570128473,0.0,1.0
2008-04-11,27.73,28.03,27.66,28.03,3100,24.828140826227,25.096746749338,24.7654661108345,25.096746749338,3462.32126689058,0.0,1.0
2008-04-14,27.74,27.74,27.74,27.74,1900,24.8370943569974,24.8370943569974,24.8370943569974,24.8370943569974,2122.06787325551,0.0,1.0
2008-04-15,27.74,27.74,27.74,27.74,0,24.8370943569974,24.8370943569974,24.8370943569974,24.8370943569974,0,0.0,1.0
2008-04-16,28.41,28.41,27.96,27.96,10100,25.436980918612,25.436980918612,25.0340720339455,25.0340720339455,11280.4660630951,0.0,1.0
2008-04-17,28.381,28.48,28.381,28.48,1200,25.4110156793779,25.4996556340045,25.4110156793779,25.4996556340045,1340.25339363506,0.0,1.0
2008-04-18,28.99,29.07,28.99,29.07,1100,25.9562857032932,26.0279139494562,25.9562857032932,26.0279139494562,1228.56561083214,0.0,1.0
2008-04-21,29.02,29.02,28.79,28.93,2700,25.9831462956043,25.9831462956043,25.7772150878859,25.902564518671,3015.57013567889,0.0,1.0
2008-04-22,28.74,28.95,28.74,28.89,11300,25.7324474340341,25.9204715802118,25.7324474340341,25.8667503955896,12620.7194567302,0.0,1.0
2008-04-23,28.67,28.86,28.67,28.86,4500,25.6697727186415,25.8398898032785,25.6697727186415,25.8398898032785,5025.95022613148,0.0,1.0
2008-04-24,28.78,28.78,28.6,28.6,600,25.7682615571155,25.7682615571155,25.6070980032489,25.6070980032489,670.126696817532,0.0,1.0
2008-04-25,28.99,29.08,28.79,28.81,2100,25.9562857032932,26.0368674802265,25.7772150878859,25.7951221494266,2345.44343886136,0.0,1.0
2008-04-28,29.09,29.17,29.09,29.13,6500,26.0458210109969,26.1174492571598,26.0458210109969,26.0816351340784,7259.70588218992,0.0,1.0
2008-04-29,28.87,28.94,28.782,28.782,23000,25.8488433340488,25.9115180494414,25.7700522632696,25.7700522632696,25688.1900446721,0.0,1.0
2008-04-30,28.76,28.99,28.76,28.91,7700,25.7503544955748,25.9562857032932,25.7503544955748,25.8846574571303,8599.95927582498,0.0,1.0
2008-05-01,28.808,28.82,28.57,28.646,12500,25.7933314432726,25.804075680197,25.5802374109378,25.6482842447926,13960.9728503652,0.0,1.0
2008-05-02,28.99,29.17,28.87,29.17,24600,25.9562857032932,26.1174492571598,25.8488433340488,26.1174492571598,27475.1945695188,0.0,1.0
2008-05-05,29.03,29.07,28.9512,29.05,9300,25.9920998263747,26.0279139494562,25.9215460039042,26.0100068879154,10386.9638006717,0.0,1.0
2008-05-06,29.37,29.4,29.05,29.11,24900,26.2965198725672,26.3233804648783,26.0100068879154,26.0637280725376,27810.2579179275,0.0,1.0
2008-05-07,28.86,29.41,28.86,29.41,4600,25.8398898032785,26.3323339956486,25.8398898032785,26.3323339956486,5137.6380089344,0.0,1.0
2008-05-08,29.06,29.07,28.9,28.93,25800,26.0189604186858,26.0279139494562,25.8757039263599,25.902564518671,28815.4479631538,0.0,1.0
2008-05-09,28.92,28.92,28.74,28.86,5900,25.8936109879007,25.8936109879007,25.7324474340341,25.8398898032785,6589.57918537238,0.0,1.0
2008-05-12,29.2,29.24,28.9199,28.92,2000,26.1443098494709,26.1801239725524,25.893521452593,25.8936109879007,2233.75565605844,0.0,1.0
2008-05-13,29.37,29.39,29.179,29.27,2000,26.2965198725672,26.3144269341079,26.1255074348532,26.2069845648635,2233.75565605843,0.0,1.0
2008-05-14,29.43,29.75,29.42,29.61,8800,26.3502410571894,26.6367540418411,26.341287526419,26.511404611056,9828.52488665711,0.0,1.0
2008-05-15,29.71,29.71,29.529,29.54,7200,26.6009399187597,26.6009399187597,26.438881011816,26.4487298956634,8041.52036181036,0.0,1.0
2008-05-16,29.83,29.85,29.572,29.84,13100,26.708382288004,26.7262893495448,26.4773811941286,26.7173358187744,14631.0995471828,0.0,1.0
2008-05-19,29.77,30.08,29.7,29.83,3400,26.6546611033819,26.9322205572632,26.5919863879893,26.708382288004,3797.38461529933,0.0,1.0
2008-05-20,29.68,29.75,29.58,29.75,10200,26.5740793264486,26.6367540418411,26.4845440187449,26.6367540418411,11392.153845898,0.0,1.0
2008-05-21,29.16,29.77,29.16,29.77,9800,26.1084957263895,26.6546611033819,26.1084957263895,26.6546611033819,10945.4027146863,0.0,1.0
2008-05-22,29.26,29.27,29.15,29.18,1700,26.1980310340931,26.2069845648635,26.0995421956191,26.1264027879302,1898.69230764967,0.0,1.0
2008-05-23,28.92,29.05,28.75,29.05,15900,25.8936109879007,26.0100068879154,25.7414009648044,26.0100068879154,17758.3574656645,0.0,1.0
2008-05-27,28.99,29.01,28.81,28.81,1400,25.9562857032932,25.974192764834,25.7951221494266,25.7951221494266,1563.62895924091,0.0,1.0
2008-05-28,29.15,29.15,29.0199,29.02,2200,26.0995421956191,26.0995421956191,25.9830567602966,25.9831462956043,2457.13122166428,0.0,1.0
2008-05-29,29.312,29.312,29.19,29.19,800,26.2445893940991,26.2445893940991,26.1353563187006,26.1353563187006,893.502262423373,0.0,1.0
2008-05-30,29.43,29.4899,29.3599,29.38,20300,26.3502410571894,26.4038727065039,26.2874768064891,26.3054734033375,22672.6199089931,0.0,1.0
2008-06-02,29.13,29.22,29.014,29.22,28200,26.0816351340784,26.1622169110117,25.9777741771421,26.1622169110117,31495.9547504239,0.0,1.0
2008-06-03,28.9101,29.34,28.89,29.2,4400,25.884746992438,26.2696592802561,25.8667503955896,26.1443098494709,4914.26244332856,0.0,1.0
2008-06-04,29.06,29.27,29.06,29.06,1800,26.0189604186858,26.2069845648635,26.0189604186858,26.0189604186858,2010.38009045259,0.0,1.0
2008-06-05,29.53,29.53,29.3,29.3,7400,26.439776364893,26.439776364893,26.2338451571746,26.2338451571746,8264.89592741623,0.0,1.0
2008-06-06,29.0,29.46,29.0,29.46,1500,25.9652392340636,26.3771016495005,25.9652392340636,26.3771016495005,1675.31674204383,0.0,1.0
2008-06-09,28.97,29.06,28.82,28.9,16100,25.9383786417525,26.0189604186858,25.804075680197,25.8757039263599,17981.7330312704,0.0,1.0
2008-06-10,28.84,28.96,28.72,28.77,5600,25.8219827417377,25.9294251109821,25.7145403724933,25.7593080263452,6254.51583696363,0.0,1.0
2008-06-11,28.57,28.68,28.516,28.53,12900,25.5802374109378,25.6787262494119,25.5318883447779,25.5444232878564,14407.7239815769,0.0,1.0
2008-06-12,28.426,28.63,28.335,28.54,3000,25.4513065678446,25.63395859556,25.3698294378342,25.5533768186267,3350.63348408765,0.0,1.0
2008-06-13,28.89,28.89,28.71,28.772,3500,25.8667503955896,25.8667503955896,25.705586841723,25.7610987324992,3909.07239810226,0.0,1.0
2008-06-16,29.04,29.04,28.8,28.8,4100,26.0010533571451,26.0010533571451,25.7861686186563,25.7861686186563,4579.19909491979,0.0,1.0
2008-06-17,28.87,29.05,28.86,29.05,6300,25.8488433340488,26.0100068879154,25.8398898032785,26.0100068879154,7036.33031658408,0.0,1.0
2008-06-18,28.66,28.75,28.594,28.733,2400,25.6608191878711,25.7414009648044,25.6017258847867,25.7261799624948,2680.50678727013,0.0,1.0
2008-06-19,28.83,28.83,28.6584,28.8,7100,25.8130292109674,25.8130292109674,25.6593866229479,25.7861686186563,7929.83257900744,0.0,1.0
2008-06-20,28.31,28.61,28.31,28.61,18300,25.3474456109083,25.6160515340193,25.3474456109083,25.6160515340193,20438.8642529347,0.0,1.0
2008-06-23,28.46,28.51,28.46,28.51,2200,25.5138917479294,25.5587158725744,25.5138917479294,25.5587158725744,2454.03565314889,0.0359,1.0
2008-06-24,28.17,28.45,28.17,28.45,14400,25.2539118249885,25.5049269230004,25.2539118249885,25.5049269230004,16062.7788206109,0.0,1.0
2008-06-25,28.474,28.548,28.22,28.26,4500,25.52644250283,25.5927822073046,25.2987359496335,25.3345952493495,5019.61838144091,0.0,1.0
2008-06-26,27.7525,27.962,27.7525,27.962,4000,24.8796303842028,25.0674434664653,24.8796303842028,25.0674434664653,4461.88300572525,0.0,1.0
2008-06-27,27.69,27.69,27.21,27.21,6900,24.8236002283966,24.8236002283966,24.3932886318046,24.3932886318046,7696.74818487604,0.0,1.0
2008-06-30,27.872,27.88,27.76,27.76,2300,24.9867600421043,24.9939319020475,24.8863540028995,24.8863540028995,2565.58272829202,0.0,1.0
2008-07-01,27.7,27.7,27.44,27.44,2300,24.8325650533255,24.8325650533255,24.5994796051716,24.5994796051716,2565.58272829202,0.0,1.0
2008-07-02,27.08,27.64,27.08,27.64,2400,24.2767459077276,24.7787761037516,24.2767459077276,24.7787761037516,2677.12980343515,0.0,1.0
2008-07-03,27.046,27.18,26.45,26.45,2800,24.2462655029691,24.3663941570176,23.7119619372007,23.7119619372007,3123.31810400767,0.0,1.0
2008-07-07,26.88,27.24,26.65,27.24,1700,24.0974494091477,24.4201831065916,23.8912584357807,24.4201831065916,1896.30027743323,0.0,1.0
2008-07-08,27.06,27.06,26.67,26.79,22300,24.2588162578697,24.2588162578697,23.9091880856387,24.0167659847867,24874.9977569182,0.0,1.0
2008-07-09,26.72,27.21,26.71,27.21,6100,23.9540122102837,24.3932886318046,23.9450473853547,24.3932886318046,6804.37158373101,0.0,1.0
2008-07-10,26.93,26.95,26.566,26.62,3200,24.1422735337927,24.1602031836507,23.8159539063771,23.8643639609937,3569.5064045802,0.0,1.0
2008-07-11,26.85,26.85,26.59,26.77,5700,24.0705549343607,24.0705549343607,23.8374694862067,23.9988363349287,6358.18328315848,0.0,1.0
2008-07-14,26.78,27.05,26.78,26.96,3600,24.0078011598577,24.2498514329407,24.0078011598577,24.1691680085797,4015.69470515272,0.0,1.0
2008-07-15,26.66,26.66,26.34,26.48,11300,23.9002232607097,23.9002232607097,23.6133488629818,23.7388564119877,12604.8194911738,0.0,1.0
2008-07-16,26.596,26.596,26.36,26.36,5300,23.8428483811641,23.8428483811641,23.6312785128398,23.6312785128398,5911.99498258596,0.0,1.0
2008-07-17,26.624,27.92,26.623,27.92,1400,23.8679498909653,25.0297912017635,23.8670534084724,25.0297912017635,1561.65905200384,0.0,1.0
2008-07-18,26.71,26.84,26.71,26.78,4400,23.9450473853547,24.0615901094317,23.9450473853547,24.0078011598577,4908.07130629778,0.0,1.0
2008-07-21,27.0,27.0,26.8,26.87,3200,24.2050273082957,24.2050273082957,24.0257308097157,24.0884845842187,3569.50640458019,0.0,1.0
2008-07-22,27.0,27.0,26.85,26.95,12400,24.2050273082957,24.2050273082957,24.0705549343607,24.1602031836507,13831.8373177483,0.0,1.0
2008-07-23,26.89,26.97,26.89,26.948,1400,24.1064142340767,24.1781328335087,24.1064142340767,24.1584102186649,1561.65905200384,0.0,1.0
2008-07-24,26.2752,26.66,26.2752,26.66,22000,23.5552567974419,23.9002232607097,23.5552567974419,23.9002232607097,24540.3565314888,0.0,1.0
2008-07-25,26.41,26.49,26.41,26.49,4900,23.6761026374848,23.7478212369167,23.6761026374848,23.7478212369167,5465.80668201342,0.0,1.0
2008-07-28,26.171,26.41,26.171,26.41,1000,23.4618433216817,23.6761026374848,23.4618433216817,23.6761026374848,1115.47075143131,0.0,1.0
2008-07-29,26.4001,26.43,26.254,26.33,12800,23.667227460805,23.6940322873428,23.5362513685924,23.6043840380528,14278.0256183208,0.0,1.0
2008-07-30,26.996,27.04,26.55,26.55,41500,24.2014413783241,24.2408866080117,23.8016101864907,23.8016101864907,46292.0361843994,0.0,1.0
2008-07-31,26.724,26.724,26.724,26.724,300,23.9575981402553,23.9575981402553,23.9575981402553,23.9575981402553,334.641225429394,0.0,1.0
2008-08-01,26.37,26.51,26.37,26.51,1300,23.6402433377688,23.7657508867747,23.6402433377688,23.7657508867747,1450.1119768607,0.0,1.0
2008-08-04,25.82,26.1,25.82,26.1,500,23.1471779666739,23.3981930646858,23.1471779666739,23.3981930646858,557.735375715655,0.0,1.0
2008-08-05,26.3,26.3,26.142,26.26,1700,23.5774895632658,23.5774895632658,23.4358453293876,23.5416302635498,1896.30027743323,0.0,1.0
2008-08-06,26.6,26.62,26.3,26.3,4900,23.8464343111357,23.8643639609937,23.5774895632658,23.5774895632658,5465.80668201344,0.0,1.0
2008-08-07,26.23,26.5352,26.23,26.42,2500,23.5147357887628,23.7883422455958,23.5147357887628,23.6850674624138,2788.67687857828,0.0,1.0
2008-08-08,26.5,26.5,26.3704,26.3704,3400,23.7567860618457,23.7567860618457,23.6406019307659,23.6406019307659,3792.60055486647,0.0,1.0
2008-08-11,26.5399,26.64,26.47,26.5,5200,23.7925557133124,23.8822936108517,23.7298915870587,23.7567860618457,5800.44790744284,0.0,1.0
2008-08-12,26.48,26.61,26.47,26.6,6900,23.7388564119877,23.8553991360647,23.7298915870587,23.8464343111357,7696.74818487607,0.0,1.0
2008-08-13,26.67,27.46,26.41,27.46,7500,23.9091880856387,24.6174092550296,23.6761026374848,24.6174092550296,8366.03063573485,0.0,1.0
2008-08-14,26.74,26.8,26.73,26.8,3100,23.9719418601417,24.0257308097157,23.9629770352127,24.0257308097157,3457.95932943707,0.0,1.0
2008-08-15,26.661,26.75,26.59,26.75,2900,23.9011197432026,23.9809066850707,23.8374694862067,23.9809066850707,3234.86517915081,0.0,1.0
2008-08-18,26.33,26.67,26.31,26.67,2000,23.6043840380528,23.9091880856387,23.5864543881948,23.9091880856387,2230.94150286262,0.0,1.0
2008-08-19,26.29,26.3,26.2,26.2,4000,23.5685247383368,23.5774895632658,23.4878413139758,23.4878413139758,4461.88300572524,0.0,1.0
2008-08-20,26.52,26.52,26.436,26.5,1700,23.7747157117037,23.7747157117037,23.6994111823002,23.7567860618457,1896.30027743323,0.0,1.0
2008-08-21,26.83,26.84,26.6999,26.73,3900,24.0526252845027,24.0615901094317,23.9359929121764,23.9629770352127,4350.33593058212,0.0,1.0
2008-08-22,26.84,26.8556,26.77,26.8,1500,24.0615901094317,24.0755752363209,23.9988363349287,24.0257308097157,1673.20612714697,0.0,1.0
2008-08-25,26.406,26.76,26.38,26.76,3100,23.6725167075132,23.9898715099997,23.6492081626978,23.9898715099997,3457.95932943706,0.0,1.0
2008-08-26,26.46,26.483,26.46,26.483,1000,23.7209267621297,23.7415458594664,23.7209267621297,23.7415458594664,1115.47075143131,0.0,1.0
2008-08-27,26.85,26.85,26.78,26.78,10600,24.0705549343607,24.0705549343607,24.0078011598577,24.0078011598577,11823.9899651719,0.0,1.0
2008-08-28,26.94,26.96,26.85,26.96,8500,24.1512383587217,24.1691680085797,24.0705549343607,24.1691680085797,9481.50138716614,0.0,1.0
2008-08-29,26.8,26.81,26.8,26.81,800,24.0257308097157,24.0346956346447,24.0257308097157,24.0346956346447,892.37660114505,0.0,1.0
2008-09-02,26.31,27.52,26.31,27.52,1700,23.5864543881948,24.6711982046036,23.5864543881948,24.6711982046036,1896.30027743323,0.0,1.0
2008-09-03,25.83,25.8928,25.76,25.79,2800,23.1561427916028,23.212441892157,23.0933890170999,23.1202834918869,3123.31810400768,0.0,1.0
2008-09-04,25.28,25.58,25.21,25.5,9200,22.6630774205079,22.9320221683779,22.6003236460049,22.8603035689459,10262.3309131681,0.0,1.0
2008-09-05,24.9788,25.19,24.81,25.19,1500,22.3930568936465,22.582393996147,22.241730648845,22.582393996147,1673.20612714697,0.0,1.0
2008-09-08,25.303,26.57,25.303,26.57,700,22.6836965178446,23.8195398363487,22.6836965178446,23.8195398363487,780.82952600192,0.0,1.0
2008-09-09,24.5,24.9,24.5,24.86,34200,21.9638210760461,22.322414073206,21.9638210760461,22.28655477349,38149.0996989508,0.0,1.0
2008-09-10,24.8525,24.8525,24.6,24.6,4500,22.2798311547933,22.2798311547933,22.053469325336,22.053469325336,5019.6183814409,0.0,1.0
2008-09-11,24.88,24.9,24.67,24.68,1500,22.304484423348,22.322414073206,22.116223099839,22.125187924768,1673.20612714697,0.0,1.0
2008-09-12,25.174,25.24,25.02,25.02,1000,22.5680502762606,22.6272181207919,22.429991972354,22.429991972354,1115.47075143131,0.0,1.0
2008-09-15,24.36,24.94,24.36,24.51,15000,21.8383135270401,22.358273372922,21.8383135270401,21.9727859009751,16732.0612714697,0.0,1.0
2008-09-16,24.6,24.6,23.65,23.66,6000,22.053469325336,22.053469325336,21.2018109570812,21.2107757820102,6692.82450858789,0.0,1.0
2008-09-17,23.72,24.37,23.72,24.37,3800,21.2645647315842,21.8472783519691,21.2645647315842,21.8472783519691,4238.78885543898,0.0,1.0
2008-09-18,24.36,24.36,23.56,24.0,4200,21.8383135270401,21.8383135270401,21.1211275327202,21.5155798295961,4684.97715601151,0.0,1.0
2008-09-19,25.044,27.03,25.03,26.975,16100,22.4515075521836,24.2319217830827,22.438956797283,24.1826152459732,17959.0790980441,0.0,1.0
2008-09-22,24.61,25.07,24.61,24.93,5500,22.062434150265,22.474816096999,22.062434150265,22.349308547993,6135.08913287223,0.0,1.0
2008-09-23,24.21,24.6,24.184,24.6,2600,21.7038411531051,22.053469325336,21.6805326082897,22.053469325336,2900.22395372141,0.0,1.0
2008-09-24,24.22,24.56,23.73,23.73,6500,21.7128059780341,22.0176100256201,21.2735295565132,21.2735295565132,7250.55988430353,0.0,1.0
2008-09-25,24.37,25.35,24.33,25.35,5200,21.8472783519691,22.7258311950109,21.8114190522531,22.7258311950109,5800.44790744282,0.0,1.0
2008-09-26,24.234,24.234,23.93,24.1,4500,21.7253567329347,21.7253567329347,21.4528260550932,21.6052280788861,5019.61838144091,0.0,1.0
2008-09-29,22.9121,23.32,22.9121,23.23,2100,20.5402965255704,20.9059717344243,20.5402965255704,20.8252883100633,2342.48857800576,0.0,1.0
2008-09-30,23.2,23.2,22.31,22.31,2300,20.7983938352763,20.7983938352763,20.0005244165954,20.0005244165954,2565.58272829201,0.0,1.0
2008-10-01,22.87,23.475,22.65,23.475,12200,20.5025546126193,21.0449265208237,20.3053284641814,21.0449265208237,13608.743167462,0.0,1.0
2008-10-02,21.8012,23.89,21.79,23.89,4700,19.544394124208,21.4169667553772,19.5343535202875,21.4169667553772,5242.71253172716,0.0,1.0
2008-10-03,21.676,22.35,21.58,22.2,12700,19.4321545160969,20.0363837163114,19.3460921967785,19.9019113423764,14166.4785431777,0.0,1.0
2008-10-06,20.37,20.72,19.73,20.72,9200,18.2613483803697,18.5751172528847,17.6875995849138,18.5751172528847,10262.3309131681,0.0,1.0
2008-10-07,19.575,20.82,19.575,20.6,5700,17.5486447985144,18.6647655021747,17.5486447985144,18.4675393537367,6358.18328315846,0.0,1.0
2008-10-08,19.7956,19.88,17.31,19.58,14100,17.7464088364481,17.8220719588488,15.5181119520962,17.5531272109789,15728.1375951815,0.0,1.0
2008-10-09,18.944,19.74,18.944,19.74,4700,16.9829643454946,17.6965644098428,16.9829643454946,17.6965644098428,5242.71253172715,0.0,1.0
2008-10-10,18.205,18.205,16.6,16.67,11500,16.3204637832416,16.3204637832416,14.8816093821373,14.9443631566403,12827.9136414601,0.0,1.0
2008-10-13,19.07,19.07,18.39,18.68,6000,17.0959211395999,17.0959211395999,16.486313044428,16.746292967369,6692.82450858789,0.0,1.0
2008-10-14,19.2499,20.15,19.2399,20.05,8200,17.2571983400726,18.0641222319318,17.2482335151436,17.9744739826418,9146.86016173677,0.0,1.0
2008-10-15,17.796,18.645,17.796,18.645,3800,15.9538024436455,16.7149160801175,15.9538024436455,16.7149160801175,4238.788855439,0.0,1.0
2008-10-16,18.15,18.15,17.15,17.74,17700,16.2711572461321,16.2711572461321,15.3746747532322,15.9035994240431,19743.8323003342,0.0,1.0
2008-10-17,18.35,18.94,18.1,18.15,20600,16.4504537447121,16.979378415523,16.2263331214871,16.2711572461321,22978.697479485,0.0,1.0
2008-10-20,18.7999,18.8,18.39,18.56,4600,16.8537812182677,16.853870866517,16.486313044428,16.638715068221,5131.16545658403,0.0,1.0
2008-10-21,18.4601,18.92,18.43,18.92,6800,16.5491564671803,16.961448765665,16.522172344144,16.961448765665,7585.20110973294,0.0,1.0
2008-10-22,17.3399,17.87,17.3299,17.78,14800,15.5449167786339,16.0201421481201,15.5359519537049,15.9394587237591,16508.9671211835,0.0,1.0
2008-10-23,16.3901,17.51,16.35,17.17,727300,14.6934377068777,15.6974084506762,14.6574887589124,15.3926044030902,811281.877515991,0.0,1.0
2008-10-24,16.5547,16.6799,16.3243,16.61,5800,14.840998725209,14.95323833332,14.6344491588448,14.8905742070663,6469.7303583016,0.0,1.0
2008-10-27,16.05,16.54,15.84,15.84,5300,14.3885440110424,14.8278204325633,14.2002826875335,14.2002826875335,5911.99498258596,0.0,1.0
2008-10-28,17.37,17.37,16.2299,16.68,9800,15.5719009016702,15.5719009016702,14.5498212115151,14.9533279815693,10931.6133640269,0.0,1.0
2008-10-29,17.82,17.82,17.68,17.68,8200,15.9753180234751,15.9753180234751,15.8498104744692,15.8498104744692,9146.86016173678,0.0,1.0
2008-10-30,18.01,18.2001,17.9388,18.16,5600,16.1456496971261,16.3160710190264,16.0818201436316,16.2801220710611,6246.63620801535,0.0,1.0
2008-10-31,18.41,18.73,18.21,18.21,16900,16.504242694286,16.791117092014,16.3249461957061,16.3249461957061,18851.4556991892,0.0,1.0
2008-11-03,18.53,18.65,18.33,18.65,12000,16.611820593434,16.719398492582,16.4325240948541,16.719398492582,13385.6490171758,0.0,1.0
2008-11-04,18.93,18.96,18.72,18.73,8100,16.970413590594,16.997308065381,16.782152267085,16.791117092014,9035.31308659361,0.0,1.0
2008-11-05,18.31,18.8726,18.31,18.74,19100,16.4145944449961,16.9189554955015,16.4145944449961,16.800081916943,21305.491352338,0.0,1.0
2008-11-06,17.6,18.21,17.5644,18.21,3600,15.7780918750372,16.3249461957061,15.7461770982899,16.3249461957061,4015.69470515272,0.0,1.0
2008-11-07,17.739,17.94,17.739,17.9136,15400,15.9027029415503,16.0828959226231,15.9027029415503,16.0592287848106,17178.2495720422,0.0,1.0
2008-11-10,17.77,18.186,17.7045,18.13,9000,15.9304938988301,16.3034306158765,15.8717742955452,16.2532275962741,10039.2367628818,0.0,1.0
2008-11-11,17.5,17.7008,17.299,17.49,1400,15.6884436257472,15.8684573103215,15.5082506446743,15.6794788008182,1561.65905200384,0.0,1.0
2008-11-12,16.801,17.106,16.75,17.106,5200,15.0618023632102,15.3352295235447,15.0160817560723,15.3352295235447,5800.44790744282,0.0,1.0
2008-11-13,17.5999,17.6,16.491,16.64,8200,15.7780022267879,15.7780918750372,14.7838927904112,14.9174686818533,9146.86016173675,0.0,1.0
2008-11-14,17.111,17.5799,17.111,17.5799,900,15.3397119360092,15.7600725769299,15.3397119360092,15.7600725769299,1003.92367628818,0.0,1.0
2008-11-17,16.9,17.17,16.6806,16.6806,9000,15.1505541300073,15.3926044030902,14.9538658710651,14.9538658710651,10039.2367628818,0.0,1.0
2008-11-18,16.69,16.8972,16.3,16.818,3600,14.9622928064983,15.1480439790272,14.6126646342674,15.0770425655895,4015.69470515273,0.0,1.0
2008-11-19,15.85,16.8104,15.85,16.77,3200,14.2092475124625,15.0702292986435,14.2092475124625,15.0340114059303,3569.50640458019,0.0,1.0
2008-11-20,14.99,15.8355,14.99,15.69,8200,13.4382725685686,14.1962485163154,13.4382725685686,14.0658103135985,9146.86016173676,0.0,1.0
2008-11-21,15.47,15.47,14.8104,15.25,18400,13.8685841651605,13.8685841651605,13.2772643128438,13.6713580167226,20524.6618263362,0.0,1.0
2008-11-24,16.67,16.67,16.03,16.08,14800,14.9443631566403,14.9443631566403,14.3706143611844,14.4154384858294,16508.9671211835,0.0,1.0
2008-11-25,16.6796,16.96,16.4,16.96,5000,14.9529693885722,15.2043430795813,14.7023128835574,15.2043430795813,5577.35375715655,0.0,1.0
2008-11-26,17.048,17.06,16.7354,16.7354,900,15.2832335389565,15.2939913288713,15.002993111676,15.002993111676,1003.92367628818,0.0,1.0
2008-11-28,17.3099,17.32,17.3099,17.32,1300,15.5180223038469,15.5270767770252,15.5180223038469,15.5270767770252,1450.11197686071,0.0,1.0
2008-12-01,16.25,16.74,16.25,16.74,5200,14.5678405096224,15.0071169311433,14.5678405096224,15.0071169311433,5800.44790744282,0.0,1.0
2008-12-02,16.4968,16.51,16.34,16.4354,15600,14.7890923888701,14.8009259577763,14.6485239339834,14.734048363806,17401.3437223284,0.0,1.0
2008-12-03,16.8419,16.8419,16.31,16.36,2200,15.0984684971698,15.0984684971698,14.6216294591964,14.6664535838414,2454.03565314889,0.0,1.0
2008-12-04,16.55,16.5628,16.55,16.5628,400,14.8367852574923,14.8482602334015,14.8367852574923,14.8482602334015,446.188300572526,0.0,1.0
2008-12-05,17.12,17.12,16.274,16.274,8400,15.3477802784452,15.3477802784452,14.589356089452,14.589356089452,9369.95431202305,0.0,1.0
2008-12-08,17.7,17.833,17.55,17.569,5600,15.8677401243272,15.9869722958828,15.7332677503922,15.7503009177573,6246.63620801533,0.0,1.0
2008-12-09,17.5562,17.7899,17.5562,17.73,6200,15.7388259418482,15.9483339004389,15.7388259418482,15.8946345991142,6915.91865887412,0.0,1.0
2008-12-10,17.36,17.61,17.36,17.58,2200,15.5629360767412,15.7870566999662,15.5629360767412,15.7601622251792,2454.03565314889,0.0,1.0
2008-12-11,17.43,17.533,17.33,17.34,3000,15.6256898512442,15.7180275480129,15.5360416019542,15.5450064268832,3346.41225429394,0.0,1.0
2008-12-12,17.2099,17.21,16.971,16.98,14100,15.4283740545569,15.4284637028062,15.2142043870032,15.2222727294393,15728.1375951816,0.0,1.0
2008-12-15,17.07,17.38,16.89,17.38,1800,15.3029561538003,15.5808657265992,15.1415893050783,15.5808657265992,2007.84735257636,0.0,1.0
2008-12-16,17.76,17.77,17.23,17.23,16500,15.9215290739011,15.9304938988301,15.4463933526642,15.4463933526642,18405.2673986167,0.0,1.0
2008-12-17,17.79,17.979,17.74,17.74,4200,15.9484235486881,16.1178587398462,15.9035994240431,15.9035994240431,4684.97715601152,0.0,1.0
2008-12-18,18.04,18.05,17.89,17.94,15000,16.1725441719131,16.1815089968421,16.0380717979781,16.0828959226231,16732.0612714697,0.0,1.0
2008-12-19,17.7294,17.896,17.7294,17.896,8000,15.8940967096184,16.0434506929355,15.8940967096184,16.0434506929355,8923.76601145051,0.0,1.0
2008-12-22,17.2099,17.3881,17.2099,17.3663,2500,15.4283740545569,15.5881272347917,15.4283740545569,15.5685839164465,2788.67687857829,0.0,1.0
2008-12-23,17.1772,17.49,17.15,17.48,24100,15.4707776764711,15.7525034092564,15.4462797866637,15.7434968321214,26758.2230613779,0.08,1.0
2008-12-24,17.2401,17.2801,17.1932,17.21,4000,15.5274290466508,15.5634553551911,15.4851881998872,15.5003192494742,4441.19884836147,0.0,1.0
2008-12-26,17.31,17.31,17.31,17.31,200,15.590385020825,15.590385020825,15.590385020825,15.590385020825,222.059942418074,0.0,1.0
2008-12-29,17.24,17.37,17.02,17.37,6700,15.5273389808794,15.6444244836355,15.3291942839076,15.6444244836355,7439.00807100549,0.0,1.0
2008-12-30,17.47,17.5101,17.33,17.33,6000,15.7344902549863,15.7706066292979,15.6083981750951,15.6083981750951,6661.79827254221,0.0,1.0
2008-12-31,18.05,18.05,17.82,17.82,5300,16.256871728821,16.256871728821,16.0497204547141,16.0497204547141,5884.58847407895,0.0,1.0
2009-01-02,18.37,18.37,18.1827,18.1827,1400,16.5450821971436,16.5450821971436,16.3763890074035,16.3763890074035,1554.41959692651,0.0,1.0
2009-01-05,18.3146,18.388,18.3146,18.37,1800,16.4951857598152,16.5612940359867,16.4951857598152,16.5450821971436,1998.53948176267,0.0,1.0
2009-01-06,18.42,18.57,18.3901,18.41,23000,16.590115082819,16.7252137398452,16.5631854171851,16.5811085056839,25536.8933780785,0.0,1.0
2009-01-07,18.0444,18.31,18.0444,18.31,1900,16.2518280456253,16.4910427343331,16.2518280456253,16.4910427343331,2109.56945297171,0.0,1.0
2009-01-08,18.14,18.14,18.02,18.05,1100,16.3379309230367,16.3379309230367,16.2298519974157,16.256871728821,1221.32968329941,0.0,1.0
2009-01-09,17.982,18.13,17.9,18.13,2300,16.1956270043024,16.3289243459016,16.1217730717947,16.3289243459016,2553.68933780785,0.0,1.0
2009-01-12,17.49,17.62,17.43,17.62,3800,15.7525034092564,15.8695889120125,15.6984639464459,15.8695889120125,4219.13890594342,0.0,1.0
2009-01-13,17.46,17.57,17.4527,17.49,4300,15.7254836778512,15.8245560263371,15.7189088765426,15.7525034092564,4774.28876198859,0.0,1.0
2009-01-14,16.92,17.06,16.92,17.0036,2500,15.2391285125568,15.365220592448,15.2391285125568,15.3144234974061,2775.74928022593,0.0,1.0
2009-01-15,17.07,17.11,16.71,16.827,7100,15.374227169583,15.4102534781234,15.0499903927201,15.1553673452006,7883.12795584165,0.0,1.0
2009-01-16,17.07,17.07,17.07,17.07,0,15.374227169583,15.374227169583,15.374227169583,15.374227169583,0,0.0,1.0
2009-01-20,16.813,17.42,16.813,17.4,2000,15.1427581372115,15.6894573693109,15.1427581372115,15.6714442150407,2220.59942418073,0.0,1.0
2009-01-21,17.13,17.13,16.74,16.74,3100,15.4282666323935,15.4282666323935,15.0770101241254,15.0770101241254,3441.92910748015,0.0,1.0
2009-01-22,17.16,17.16,16.98,16.98,1700,15.4552863637988,15.4552863637988,15.2931679753673,15.2931679753673,1887.50951055363,0.0,1.0
2009-01-23,16.9836,17.0855,16.8245,16.8245,1700,15.2964103431359,15.3881873641424,15.1531157009168,15.1531157009168,1887.50951055363,0.0,1.0
2009-01-26,17.29,17.4099,17.1998,17.3,1800,15.5723718665548,15.6803607264044,15.4911325407964,15.5813784436899,1998.53948176267,0.0,1.0
2009-01-27,17.44,17.44,17.35,17.35,5400,15.707470523581,15.707470523581,15.6264113293653,15.6264113293653,5995.61844528801,0.0,1.0
2009-01-28,17.78,17.82,17.49,17.54,4200,16.0136941461738,16.0497204547141,15.7525034092564,15.7975362949318,4663.25879077955,0.0,1.0
2009-01-29,17.42,17.64,17.42,17.61,2200,15.6894573693109,15.8876020662826,15.6894573693109,15.8605823348774,2442.65936659881,0.0,1.0
2009-01-30,17.1736,17.3,17.17,17.3,800,15.4675353087025,15.5813784436899,15.4642929409338,15.5813784436899,888.239769672295,0.0,1.0
2009-02-02,16.92,17.02,16.88,16.9701,2200,15.2391285125568,15.3291942839076,15.2031022040165,15.2842514640036,2442.65936659882,0.0,1.0
2009-02-03,17.1996,17.23,17.0398,17.0398,700,15.4909524092537,15.5183324037443,15.3470273066351,15.3470273066351,777.209798463259,0.0,1.0
2009-02-04,17.2664,17.58,17.2664,17.58,3000,15.551116344516,15.8335626034722,15.551116344516,15.8335626034722,3330.89913627112,0.0,1.0
2009-02-05,17.5864,17.5864,17.24,17.24,8100,15.8393268128386,15.8393268128386,15.5273389808794,15.5273389808794,8993.42766793201,0.0,1.0
2009-02-06,17.89,17.89,17.7198,17.72,4500,16.1127664946597,16.1127664946597,15.9594745518206,15.9596546833633,4996.34870440666,0.0,1.0
2009-02-09,17.86,17.86,17.78,17.8,2000,16.0857467632544,16.0857467632544,16.0136941461738,16.0317073004439,2220.59942418074,0.0,1.0
2009-02-10,17.2301,17.74,17.23,17.7399,6700,15.5184224695157,15.9776678376335,15.5183324037443,15.9775777718621,7439.00807100547,0.0,1.0
2009-02-11,17.3,17.31,17.22,17.22,4700,15.5813784436899,15.590385020825,15.5093258266092,15.5093258266092,5218.40864682474,0.0,1.0
2009-02-12,17.4299,17.43,16.96,17.02,3300,15.6983738806746,15.6984639464459,15.2751548210971,15.3291942839076,3663.98904989822,0.0,1.0
2009-02-13,17.4401,17.4401,17.33,17.42,10600,15.7075605893524,15.7075605893524,15.6083981750951,15.6894573693109,11769.1769481579,0.0,1.0
2009-02-17,16.8996,16.92,16.65,16.73,3400,15.2207550952013,15.2391285125568,14.9959509299096,15.0680035469903,3775.01902110725,0.0,1.0
2009-02-18,16.68,16.68,16.68,16.68,200,15.0229706613149,15.0229706613149,15.0229706613149,15.0229706613149,222.059942418074,0.0,1.0
2009-02-19,16.74,16.87,16.74,16.76,2200,15.0770101241254,15.1940956268814,15.0770101241254,15.0950232783955,2442.65936659881,0.0,1.0
2009-02-20,16.46,16.6404,16.29,16.29,14500,14.8248259643431,14.98730461586,14.6717141530467,14.6717141530467,16099.3458253104,0.0,1.0
2009-02-23,15.92,16.2,15.92,16.1918,75700,14.3384707990487,14.590654958831,14.3384707990487,14.5832695655802,84049.6882052413,0.0,1.0
2009-02-24,16.06,16.103,16.01,16.06,6900,14.4645628789399,14.5032911606207,14.4195299932645,14.4645628789399,7661.06801342354,0.0,1.0
2009-02-25,16.3496,16.3496,16.08,16.2301,2300,14.7253933527718,14.7253933527718,14.48257603321,14.6177647560076,2553.68933780785,0.0,1.0
2009-02-26,15.93,16.37,15.93,16.37,1900,14.3474773761838,14.7437667701274,14.3474773761838,14.7437667701274,2109.56945297171,0.0,1.0
2009-02-27,15.864,15.864,15.6,15.6,3200,14.2880339670923,14.2880339670923,14.0502603307262,14.0502603307262,3552.95907868918,0.0,1.0
2009-03-02,14.977,15.26,14.97,15.26,7400,13.4891505752106,13.7440367081334,13.4828459712161,13.7440367081334,8216.21786946875,0.0,1.0
2009-03-03,15.07,15.12,14.82,15.12,2100,13.5729117425669,13.6179446282423,13.3477473141898,13.6179446282423,2331.62939538977,0.0,1.0
2009-03-04,15.3728,15.3728,15.08,15.08,2100,13.8456308982171,13.8456308982171,13.5819183197019,13.5819183197019,2331.62939538978,0.0,1.0
2009-03-05,14.76,15.07,14.71,15.07,9500,13.2937078513794,13.5729117425669,13.248674965704,13.5729117425669,10547.8472648585,0.0,1.0
2009-03-06,14.77,14.77,14.48,14.66,25400,13.3027144285144,13.3027144285144,13.0415236915971,13.2036420800285,28201.6126870955,0.0,1.0
2009-03-09,14.5636,14.9118,14.55,14.64,14800,13.1168186764464,13.4304276922899,13.1045697315427,13.1856289257584,16432.4357389374,0.0,1.0
2009-03-10,15.2036,15.2036,14.84,14.84,1100,13.6932396130915,13.6932396130915,13.36576046846,13.36576046846,1221.32968329941,0.0,1.0
2009-03-11,15.2927,15.42,15.29,15.38,4400,13.7734882153651,13.8881419422947,13.7710564395386,13.8521156337544,4885.31873319764,0.0,1.0
2009-03-12,15.884,15.884,15.35,15.35,1700,14.3060471213624,14.3060471213624,13.8250959023491,13.8250959023491,1887.50951055364,0.0,1.0
2009-03-13,15.894,15.95,15.85,15.95,1500,14.3150536984975,14.365490530454,14.2754247591032,14.365490530454,1665.44956813556,0.0,1.0
2009-03-16,16.148,16.148,16.03,16.05,900,14.5438207577286,14.5438207577286,14.4375431475346,14.4555563018048,999.269740881332,0.0,1.0
2009-03-17,16.23,16.23,16.05,16.06,12200,14.6176746902362,14.6176746902362,14.4555563018048,14.4645628789399,13545.6564875026,0.0,1.0
2009-03-18,16.5536,16.5536,16.29,16.29,2300,14.9091275263275,14.9091275263275,14.6717141530467,14.6717141530467,2553.68933780785,0.0,1.0
2009-03-19,16.37,16.4222,16.3619,16.42,3200,14.7437667701274,14.7907811027725,14.736471442648,14.7887996558028,3552.95907868918,0.0,1.0
2009-03-20,16.14,16.37,16.02,16.37,4400,14.5366154960205,14.7437667701274,14.4285365703995,14.7437667701274,4885.31873319764,0.0,1.0
2009-03-23,16.51,16.6,16.49,16.49,5000,14.8698588500185,14.9509180442342,14.8518456957483,14.8518456957483,5551.49856045186,0.0,1.0
2009-03-24,16.88,16.88,16.74,16.74,1900,15.2031022040165,15.2031022040165,15.0770101241254,15.0770101241254,2109.5694529717,0.0,1.0
2009-03-25,16.81,16.9801,16.458,16.79,18400,15.1400561640709,15.2932580411387,14.8230246489161,15.1220430098008,20429.5147024629,0.0,1.0
2009-03-26,17.2399,17.2399,16.98,16.98,1300,15.5272489151081,15.5272489151081,15.2931679753673,15.2931679753673,1443.38962571748,0.0,1.0
2009-03-27,16.9834,17.09,16.94,16.98,4900,15.2962302115932,15.3922403238532,15.257141666827,15.2931679753673,5440.46858924283,0.0,1.0
2009-03-30,16.519,16.53,16.43,16.53,5900,14.8779647694401,14.8878720042887,14.7978062329379,14.8878720042887,6550.76830133318,0.0,1.0
2009-03-31,16.7599,16.91,16.65,16.7,12100,15.0949332126242,15.2301219354217,14.9959509299096,15.040983815585,13434.6265162935,0.0,1.0
2009-04-01,16.76,16.76,16.41,16.63,2800,15.0950232783955,15.0950232783955,14.7797930786677,14.9779377756395,3108.83919385304,0.0,1.0
2009-04-02,17.36,17.5334,17.18,17.18,2900,15.6354179065004,15.7915919540227,15.4732995180689,15.4732995180689,3219.86916506207,0.0,1.0
2009-04-03,17.2601,17.33,17.21,17.33,3700,15.5454422009209,15.6083981750951,15.5003192494742,15.6083981750951,4108.10893473438,0.0,1.0
2009-04-06,17.1096,17.23,17.1096,17.23,4700,15.409893215038,15.5183324037443,15.409893215038,15.5183324037443,5218.40864682473,0.0,1.0
2009-04-07,16.9534,17.1212,16.9534,17.08,2000,15.269210480188,15.4203408445147,15.269210480188,15.3832337467181,2220.59942418074,0.0,1.0
2009-04-08,17.26,17.2603,17.01,17.07,2600,15.5453521351496,15.5456223324636,15.3201877067726,15.374227169583,2886.77925143496,0.0,1.0
2009-04-09,17.66,17.7,17.58,17.7,3400,15.9056152205528,15.9416415290931,15.8335626034722,15.9416415290931,3775.01902110726,0.0,1.0
2009-04-13,17.6312,17.6312,17.5,17.63,4300,15.8796762784038,15.8796762784038,15.7615099863915,15.8785954891476,4774.28876198859,0.0,1.0
2009-04-14,17.514,17.62,17.4899,17.55,3400,15.7741191943806,15.8695889120125,15.7524133434851,15.8065428720669,3775.01902110727,0.0,1.0
2009-04-15,17.4366,17.48,17.36,17.4,5000,15.7044082873551,15.7434968321214,15.6354179065004,15.6714442150407,5551.49856045185,0.0,1.0
2009-04-16,17.9384,17.94,17.56,17.58,3400,16.1563583279935,16.1577993803351,15.815549449202,15.8335626034722,3775.01902110725,0.0,1.0
2009-04-17,17.93,17.9864,17.81,17.96,5900,16.1487928032,16.1995898982418,16.040713877579,16.1758125346052,6550.76830133318,0.0,1.0
2009-04-20,17.46,17.55,17.46,17.55,4800,15.7254836778512,15.8065428720669,15.7254836778512,15.8065428720669,5329.43861803378,0.0,1.0
2009-04-21,17.44,17.44,17.35,17.35,1900,15.707470523581,15.707470523581,15.6264113293653,15.6264113293653,2109.56945297171,0.0,1.0
2009-04-22,17.84,17.88,17.54,17.54,11600,16.0677336089843,16.1037599175246,15.7975362949318,15.7975362949318,12879.4766602483,0.0,1.0
2009-04-23,17.6,17.63,17.4,17.62,3600,15.8515757577423,15.8785954891476,15.6714442150407,15.8695889120125,3997.07896352534,0.0,1.0
2009-04-24,17.87,17.924,17.71,17.71,4600,16.0947533403895,16.1433888569189,15.9506481062282,15.9506481062282,5107.37867561571,0.0,1.0
2009-04-27,17.7184,17.9272,17.61,17.61,3900,15.9582136310217,16.1462709616022,15.8605823348774,15.8605823348774,4330.16887715244,0.0,1.0
2009-04-28,17.79,17.8573,17.63,17.63,2300,16.0227007233089,16.083314987428,15.8785954891476,15.8785954891476,2553.68933780785,0.0,1.0
2009-04-29,17.94,18.12,17.77,17.77,16900,16.1577993803351,16.3199177687665,16.0046875690387,16.0046875690387,18764.0651343272,0.0,1.0
2009-04-30,17.96,18.1556,17.9299,18.14,5400,16.1758125346052,16.3519811833674,16.1487027374286,16.3379309230367,5995.61844528801,0.0,1.0
2009-05-01,17.88,17.9464,17.8,17.89,3900,16.1037599175246,16.1635635897015,16.0317073004439,16.1127664946597,4330.16887715244,0.0,1.0
2009-05-04,18.28,18.28,18.27,18.27,1400,16.4640230029278,16.4640230029278,16.4550164257927,16.4550164257927,1554.41959692652,0.0,1.0
2009-05-05,18.2999,18.33,18.2,18.33,3500,16.4819460914266,16.5090558886032,16.3919703858472,16.5090558886032,3886.0489923163,0.0,1.0
2009-05-06,18.37,18.44,18.2399,18.44,3400,16.5450821971436,16.6081282370891,16.4279066286161,16.6081282370891,3775.01902110725,0.0,1.0
2009-05-07,18.1399,18.21,18.1399,18.21,4400,16.3378408572653,16.4009769629823,16.3378408572653,16.4009769629823,4885.31873319764,0.0,1.0
2009-05-08,18.1866,18.2927,18.07,18.14,2100,16.3799015724862,16.4754613558894,16.2748848830911,16.3379309230367,2331.62939538977,0.0,1.0
2009-05-11,18.1434,18.1434,17.97,17.97,400,16.3409931592626,16.3409931592626,16.1848191117403,16.1848191117403,444.119884836149,0.0,1.0
2009-05-12,18.11,18.11,17.97,18.11,3800,16.3109111916314,16.3109111916314,16.1848191117403,16.3109111916314,4219.13890594342,0.0,1.0
2009-05-13,17.73,17.92,17.64,17.92,4100,15.9686612604984,16.1397862260649,15.8876020662826,16.1397862260649,4552.22881957051,0.0,1.0
2009-05-14,17.8399,17.84,17.72,17.79,25900,16.0676435432129,16.0677336089843,15.9596546833633,16.0227007233089,28756.7625431406,0.0,1.0
2009-05-15,17.7284,17.76,17.7,17.75,11900,15.9672202081568,15.9956809919036,15.9416415290931,15.9866744147685,13212.5665738754,0.0,1.0
2009-05-18,18.0301,18.0401,17.84,17.87,9500,16.2389486403222,16.2479552174572,16.0677336089843,16.0947533403895,10547.8472648585,0.0,1.0
2009-05-19,18.2,18.2884,18.2,18.2148,3600,16.3919703858472,16.4715885277213,16.3919703858472,16.4053001200071,3997.07896352533,0.0,1.0
2009-05-20,18.27,18.46,18.1834,18.42,2100,16.4550164257927,16.6261413913593,16.3770194678029,16.590115082819,2331.62939538978,0.0,1.0
2009-05-21,17.6605,17.76,17.5966,17.76,2200,15.9060655494096,15.9956809919036,15.8485135215164,15.9956809919036,2442.65936659881,0.0,1.0
2009-05-22,17.81,17.8203,17.76,17.76,6400,16.040713877579,16.0499906520282,15.9956809919036,15.9956809919036,7105.91815737838,0.0,1.0
2009-05-26,18.1912,18.2,17.63,17.63,2700,16.3840445979683,16.3919703858472,15.8785954891476,15.8785954891476,2997.809222644,0.0,1.0
2009-05-27,17.9701,18.35,17.9701,18.1934,1800,16.1849091775117,16.5270690428734,16.1849091775117,16.386026044938,1998.53948176266,0.0,1.0
2009-05-28,18.15,18.17,17.9604,17.97,3300,16.3469375001718,16.3649506544419,16.1761727976906,16.1848191117403,3663.98904989822,0.0,1.0
2009-05-29,18.16,18.2,18.1088,18.2,2100,16.3559440773069,16.3919703858472,16.3098304023752,16.3919703858472,2331.62939538977,0.0,1.0
2009-06-01,18.9123,18.9123,18.61,18.61,5200,17.033508875179,17.033508875179,16.7612400483855,16.7612400483855,5773.55850286992,0.0,1.0
2009-06-02,18.9399,18.9399,18.87,18.87,1600,17.0583670280718,17.0583670280718,16.9954110538976,16.9954110538976,1776.47953934459,0.0,1.0
2009-06-03,18.6799,18.7234,18.62,18.69,1500,16.8241960225597,16.8633746330973,16.7702466255206,16.8332926654661,1665.44956813556,0.0,1.0
2009-06-04,18.7601,18.78,18.6,18.68,14700,16.8964287711831,16.9143518596819,16.7522334712504,16.8242860883311,16321.4057677284,0.0,1.0
2009-06-05,18.7834,18.7834,18.7834,18.7834,300,16.9174140959078,16.9174140959078,16.9174140959078,16.9174140959078,333.089913627111,0.0,1.0
2009-06-08,18.59,18.68,18.536,18.68,400,16.7432268941153,16.8242860883311,16.6945913775859,16.8242860883311,444.119884836149,0.0,1.0
2009-06-09,18.92,18.9351,18.71,18.71,5100,17.040443939573,17.054043871047,16.8513058197363,16.8513058197363,5662.52853166089,0.0,1.0
2009-06-10,18.84,18.9,18.6428,18.8701,13500,16.9683913224924,17.0224307853028,16.7907816213886,16.9955011196689,14989.04611322,0.0,1.0
2009-06-11,18.8245,19.03,18.82,18.82,8500,16.954431127933,17.1395162880589,16.9503781682222,16.9503781682222,9437.54755276814,0.0,1.0
2009-06-12,18.6928,18.72,18.674,18.6928,2300,16.835814507064,16.8603123968714,16.81888214205,16.835814507064,2553.68933780785,0.0,1.0
2009-06-15,18.4216,18.5199,18.39,18.51,11300,16.5915561351606,16.6800907883984,16.5630953514137,16.6711742770347,12546.3867466212,0.0,1.0
2009-06-16,18.4766,18.54,18.4766,18.49,2400,16.6410923094035,16.6981940084399,16.6410923094035,16.6531611227645,2664.71930901689,0.0,1.0
2009-06-17,18.2901,18.3601,18.1401,18.1401,5300,16.4731196458343,16.5361656857798,16.338020988808,16.338020988808,5884.58847407895,0.0,1.0
2009-06-18,18.32,18.3801,18.32,18.34,1300,16.5000493114681,16.55417884005,16.5000493114681,16.5180624657383,1443.38962571749,0.0,1.0
2009-06-19,18.43,18.4598,18.3956,18.43,13300,16.599121659954,16.6259612598166,16.5681390346094,16.599121659954,14766.986170802,0.0,1.0
2009-06-22,17.9601,18.08,17.9,18.0599,19100,16.1759026003766,16.2838914602262,16.1217730717947,16.2657882401847,21206.7245009261,0.0,1.0
2009-06-23,17.824,17.92,17.76,17.92,1800,16.1047506410094,16.1914907701352,16.046923888259,16.1914907701352,1992.15751396379,0.0571,1.0
2009-06-24,17.9734,18.142,17.9,17.9,1400,16.2397399669614,16.3920773187384,16.1734199099006,16.1734199099006,1549.45584419405,0.0,1.0
2009-06-25,18.39,18.39,18.07,18.07,1200,16.6161559856465,16.6161559856465,16.3270222218941,16.3270222218941,1328.10500930919,0.0,1.0
2009-06-26,18.39,18.39,18.39,18.39,0,16.6161559856465,16.6161559856465,16.6161559856465,16.6161559856465,0,0.0,1.0
2009-06-29,18.5,18.5,18.3234,18.43,1600,16.7155457169364,16.7155457169364,16.5559800210656,16.6522977061156,1770.80667907892,0.0,1.0
2009-06-30,18.2712,18.31,18.2712,18.31,1000,16.5088150758534,16.5438725447084,16.5088150758534,16.5438725447084,1106.75417442433,0.0,1.0
2009-07-01,18.45,18.59,18.45,18.59,2600,16.6703685663501,16.7968645879918,16.6703685663501,16.7968645879918,2877.56085350324,0.0,1.0
2009-07-02,18.03,18.03,18.0,18.0196,4100,16.2908805014251,16.2908805014251,16.2637742110733,16.2814836541031,4537.69211513972,0.0,1.0
2009-07-06,17.85,17.8501,17.8101,17.8101,300,16.1282427593143,16.1283331136155,16.0921913931465,16.0921913931465,332.026252327298,0.0,1.0
2009-07-07,17.76,17.76,17.76,17.76,600,16.046923888259,16.046923888259,16.046923888259,16.046923888259,664.052504654593,0.0,1.0
2009-07-08,17.6288,17.67,17.578,17.67,2600,15.9283790451205,15.9656050172036,15.8824790601248,15.9656050172036,2877.56085350324,0.0,1.0
2009-07-09,17.7834,17.7834,17.76,17.76,1100,16.0680667947334,16.0680667947334,16.046923888259,16.046923888259,1217.42959186675,0.0,1.0
2009-07-10,17.7512,17.7512,17.62,17.62,700,16.0389727097558,16.0389727097558,15.9204278666173,15.9204278666173,774.727922097025,0.0,1.0
2009-07-13,17.9616,18.02,17.91,17.94,15800,16.229078159423,16.2818450713078,16.1824553400179,16.2095616303697,17486.7159559043,0.0,1.0
2009-07-14,18.19,18.19,18.17,18.17,1100,16.4354473833013,16.4354473833013,16.4173765230667,16.4173765230667,1217.42959186675,0.0,1.0
2009-07-15,18.7009,18.7204,18.6309,18.64,4600,16.8970675079922,16.9146865967209,16.8338194971714,16.8420417385781,5091.0692023519,0.0,1.0
2009-07-16,18.7,18.7,18.7,18.7,0,16.8962543192817,16.8962543192817,16.8962543192817,16.8962543192817,0,0.0,1.0
2009-07-17,18.98,18.98,18.8848,18.92,5000,17.149246362565,17.149246362565,17.0632290678487,17.0950337818615,5533.77087212163,0.0,1.0
2009-07-20,19.22,19.23,19.0,19.0801,20500,17.3660966853794,17.3751321154966,17.1673172227996,17.2396910180388,22688.4605756986,0.0,1.0
2009-07-21,19.16,19.37,19.114,19.36,8100,17.3118841046758,17.5016281371383,17.2703211261364,17.492592707021,8964.708812837,0.0,1.0
2009-07-22,19.266,19.35,19.22,19.22,2700,17.4076596639188,17.4835572769038,17.3660966853794,17.3660966853794,2988.23627094567,0.0,1.0
2009-07-23,19.8,19.813,19.3,19.3,6300,17.8901516321806,17.901897691333,17.4383801263175,17.4383801263175,6972.55129887324,0.0,1.0
2009-07-24,19.6885,19.6885,19.63,19.63,2400,17.7894065863731,17.7894065863731,17.7365493201871,17.7365493201871,2656.21001861838,0.0,1.0
2009-07-27,19.86,19.86,19.6739,19.79,4800,17.9443642128842,17.9443642128842,17.7762148584019,17.8811162020633,5312.42003723674,0.0,1.0
2009-07-28,19.79,19.84,19.78,19.78,2600,17.8811162020633,17.9262933526497,17.8720807719461,17.8720807719461,2877.56085350325,0.0,1.0
2009-07-29,19.7,19.77,19.6018,19.69,2900,17.799797331008,17.8630453418288,17.7110694072564,17.7907619008907,3209.58710583053,0.0,1.0
2009-07-30,19.922,20.08,19.922,20.0,1700,18.0003838796112,18.143143675464,18.0003838796112,18.0708602345259,1881.48209652135,0.0,1.0
2009-07-31,20.009,20.019,19.94,19.94,2700,18.0789921216314,18.0880275517487,18.0166476538223,18.0166476538223,2988.23627094567,0.0,1.0
2009-08-03,20.01,20.01,20.01,20.01,0,18.0798956646431,18.0798956646431,18.0798956646431,18.0798956646431,0,0.0,1.0
2009-08-04,20.3699,20.3699,20.3699,20.3699,100,18.4050807945634,18.4050807945634,18.4050807945634,18.4050807945634,110.675417442432,0.0,1.0
2009-08-05,20.218,20.35,20.218,20.35,2200,18.2678326110822,18.3871002886301,18.2678326110822,18.3871002886301,2434.85918373351,0.0,1.0
2009-08-06,20.14,20.14,20.05,20.121,1700,18.1973562561675,18.1973562561675,18.1160373851122,18.1801889389447,1881.48209652135,0.0,1.0
2009-08-07,20.451,20.47,20.451,20.47,900,18.4783581328144,18.4955254500372,18.4783581328144,18.4955254500372,996.078756981892,0.0,1.0
2009-08-10,20.259,20.3888,20.15,20.3888,2500,18.304877874563,18.422157757485,18.2063916862848,18.422157757485,2766.8854360608,0.0,1.0
2009-08-11,20.17,20.17,20.056,20.09,3300,18.2244625465193,18.2244625465193,18.1214586431825,18.1521791055812,3652.28877560027,0.0,1.0
2009-08-12,20.3825,20.3825,20.2,20.23,900,18.4164654365112,18.4164654365112,18.2515688368711,18.2786751272229,996.078756981889,0.0,1.0
2009-08-13,20.38,20.38,20.38,20.38,0,18.4142065789819,18.4142065789819,18.4142065789819,18.4142065789819,0,0.0,1.0
2009-08-14,20.15,20.42,20.1399,20.42,10600,18.2063916862848,18.4503482994509,18.1972659018664,18.4503482994509,11731.5942488978,0.0,1.0
2009-08-17,19.84,19.84,19.7899,19.79,2700,17.9262933526497,17.9262933526497,17.8810258477622,17.8811162020633,2988.23627094566,0.0,1.0
2009-08-18,19.9001,19.9412,19.8534,19.8534,5000,17.9805962876544,18.0177319054364,17.9384008290068,17.9384008290068,5533.77087212162,0.0,1.0
2009-08-19,20.081,20.081,19.85,19.85,800,18.1440472184757,18.1440472184757,17.9353287827669,17.9353287827669,885.403339539458,0.0,1.0
2009-08-20,20.2699,20.2699,20.14,20.14,1800,18.3147264933908,18.3147264933908,18.1973562561675,18.1973562561675,1992.15751396378,0.0,1.0
2009-08-21,20.68,20.68,20.54,20.58,8700,18.6852694824997,18.6852694824997,18.5587734608581,18.5949151813271,9628.76131749163,0.0,1.0
2009-08-24,20.74,20.74,20.74,20.74,300,18.7394820632033,18.7394820632033,18.7394820632033,18.7394820632033,332.026252327297,0.0,1.0
2009-08-25,20.699,20.85,20.69,20.79,4600,18.7024367997225,18.8388717944932,18.694304912617,18.7846592137896,5091.0692023519,0.0,1.0
2009-08-26,20.69,20.75,20.69,20.75,2900,18.694304912617,18.7485174933206,18.694304912617,18.7485174933206,3209.58710583054,0.0,1.0
2009-08-27,20.7,20.7,20.421,20.421,3900,18.7033403427343,18.7033403427343,18.4512518424626,18.4512518424626,4316.34128025485,0.0,1.0
2009-08-28,20.73,20.85,20.62,20.85,5700,18.7304466330861,18.8388717944932,18.6310569017962,18.8388717944932,6308.49879421863,0.0,1.0
2009-08-31,20.47,20.51,20.47,20.51,1400,18.4955254500372,18.5316671705063,18.4955254500372,18.5316671705063,1549.45584419405,0.0,1.0
2009-09-01,20.47,20.47,20.47,20.47,0,18.4955254500372,18.4955254500372,18.4955254500372,18.4955254500372,0,0.0,1.0
2009-09-02,20.1376,20.1376,20.0432,20.06,1100,18.1951877529394,18.1951877529394,18.1098932926324,18.1250728152294,1217.42959186676,0.0,1.0
2009-09-03,20.17,20.17,19.99,20.15,1000,18.2244625465193,18.2244625465193,18.0618248044086,18.2063916862848,1106.75417442432,0.0,1.0
2009-09-04,20.52,20.54,20.35,20.35,2600,18.5407026006235,18.5587734608581,18.3871002886301,18.3871002886301,2877.56085350325,0.0,1.0
2009-09-08,20.7495,20.7495,20.7495,20.7495,200,18.7480657218147,18.7480657218147,18.7480657218147,18.7480657218147,221.350834884865,0.0,1.0
2009-09-09,21.03,21.03,20.75,20.75,4300,19.0015095366039,19.0015095366039,18.7485174933206,18.7485174933206,4759.0429500246,0.0,1.0
2009-09-10,21.23,21.28,21.01,21.01,800,19.1822181389492,19.2273952895355,18.9834386763694,18.9834386763694,885.403339539459,0.0,1.0
2009-09-11,21.26,21.35,21.2324,21.35,4300,19.209324429301,19.2906433003564,19.1843866421773,19.2906433003564,4759.04295002459,0.0,1.0
2009-09-14,21.4165,21.43,21.14,21.14,2900,19.3507289106362,19.3629267412945,19.1008992678938,19.1008992678938,3209.58710583053,0.0,1.0
2009-09-15,21.48,21.5,21.37,21.45,6200,19.4081038918808,19.4261747521153,19.3087141605909,19.380997601529,6861.8758814308,0.0,1.0
2009-09-16,21.8115,21.8115,21.77,21.77,2100,19.707628400268,19.707628400268,19.6701313652814,19.6701313652814,2324.18376629108,0.0,1.0
2009-09-17,21.81,21.94,21.81,21.88,5200,19.7062730857504,19.8237336772749,19.7062730857504,19.7695210965713,5755.12170700649,0.0,1.0
2009-09-18,21.91,21.94,21.73,21.89,13800,19.7966273869231,19.8237336772749,19.6339896448123,19.7785565266886,15273.2076070556,0.0,1.0
2009-09-21,21.87,21.87,21.68,21.71,4200,19.760485666454,19.760485666454,19.588812494226,19.6159187845778,4648.36753258217,0.0,1.0
2009-09-22,21.97,22.04,21.884,21.89,10700,19.8508399676267,19.9140879784475,19.7731352686182,19.7785565266886,11842.2696663402,0.0,1.0
2009-09-23,21.8704,22.12,21.84,21.9366,156100,19.7608470836587,19.9863714193856,19.7333793761022,19.820661631035,172764.326627637,0.0,1.0
2009-09-24,21.41,21.66,21.35,21.66,5000,19.3448558810599,19.5707416339915,19.2906433003564,19.5707416339915,5533.77087212163,0.0,1.0
2009-09-25,21.28,21.39,21.25,21.31,6600,19.2273952895355,19.3267850208254,19.2002889991837,19.2545015798873,7304.57755120054,0.0,1.0
2009-09-28,21.6444,21.7,21.596,21.6,3800,19.5566463630086,19.6068833544606,19.512914881241,19.5165290532879,4205.66586281242,0.0,1.0
2009-09-29,21.7148,21.7148,21.5896,21.62,2600,19.6202557910341,19.6202557910341,19.507132205966,19.5345999135225,2877.56085350324,0.0,1.0
2009-09-30,21.64,21.72,21.4,21.42,12000,19.552670773757,19.6249542146951,19.3358204509427,19.3538913111772,13281.0500930919,0.0,1.0
2009-10-01,21.09,21.51,21.09,21.51,6200,19.0557221173075,19.4352101822326,19.0557221173075,19.4352101822326,6861.87588143081,0.0,1.0
2009-10-02,20.93,21.02,20.86,20.86,13700,18.9111552354313,18.9924741064867,18.8479072246105,18.8479072246105,15162.5321896132,0.0,1.0
2009-10-05,21.31,21.31,21.12,21.12,11400,19.2545015798873,19.2545015798873,19.0828284076593,19.0828284076593,12616.9975884373,0.0,1.0
2009-10-06,21.63,21.63,21.4699,21.59,2500,19.5436353436397,19.5436353436397,19.3989781074623,19.5074936231707,2766.88543606081,0.0,1.0
2009-10-07,21.5996,21.6,21.57,21.594,1300,19.5161676360832,19.5165290532879,19.4894227629361,19.5111077952176,1438.78042675162,0.0,1.0
2009-10-08,21.9865,22.03,21.95,22.03,4300,19.8657484273201,19.9050525483302,19.8327691073921,19.9050525483302,4759.0429500246,0.0,1.0
2009-10-09,22.07,22.07,21.9566,22.0273,2200,19.9411942687993,19.9411942687993,19.8387324912695,19.9026129821986,2434.85918373351,0.0,1.0
2009-10-12,22.0901,22.31,22.0901,22.2,4100,19.959355483335,20.1580445916136,19.959355483335,20.0586548603237,4537.69211513972,0.0,1.0
2009-10-13,22.1588,22.16,22.0,22.0,5400,20.0214288882406,20.0225131398547,19.8779462579784,19.8779462579784,5976.47254189134,0.0,1.0
2009-10-14,22.53,22.53,22.3566,22.37,1800,20.3568240541934,20.3568240541934,20.20014969596,20.2122571723172,1992.15751396378,0.0,1.0
2009-10-15,22.5,22.5,22.3388,22.38,5500,20.3297177638416,20.3297177638416,20.1840666303513,20.2212926024344,6087.14795933378,0.0,1.0
2009-10-16,22.26,22.26,22.25,22.26,1400,20.1128674410273,20.1128674410273,20.10383201091,20.1128674410273,1549.45584419405,0.0,1.0
2009-10-19,22.69,22.69,22.45,22.45,3600,20.5013909360696,20.5013909360696,20.2845406132553,20.2845406132553,3984.31502792756,0.0,1.0
2009-10-20,22.5131,22.62,22.5012,22.62,1600,20.3415541772952,20.4381429252487,20.3308020154557,20.4381429252487,1770.80667907892,0.0,1.0
2009-10-21,22.48,22.73,22.48,22.7,3800,20.3116469036071,20.5375326565386,20.3116469036071,20.5104263661868,4205.66586281242,0.0,1.0
2009-10-22,22.5,22.5,22.19,22.2001,1100,20.3297177638416,20.3297177638416,20.0496194302064,20.0587452146249,1217.42959186676,0.0,1.0
2009-10-23,22.12,22.44,22.11,22.44,6000,19.9863714193856,20.275505183138,19.9773359892683,20.275505183138,6640.52504654594,0.0,1.0
2009-10-26,22.09,22.29,22.09,22.29,2300,19.9592651290338,20.1399737313791,19.9592651290338,20.1399737313791,2545.53460117594,0.0,1.0
2009-10-27,21.8,21.8,21.6584,21.6584,600,19.6972376556332,19.6972376556332,19.5692959651727,19.5692959651727,664.052504654594,0.0,1.0
2009-10-28,21.07,21.4528,21.07,21.4528,4900,19.037651257073,19.3835275219618,19.037651257073,19.3835275219618,5423.09545467918,0.0,1.0
2009-10-29,21.6,21.6565,21.5234,21.5234,1100,19.5165290532879,19.5675792334505,19.4473176585897,19.4473176585897,1217.42959186676,0.0,1.0
2009-10-30,21.01,21.63,21.0,21.63,3400,18.9834386763694,19.5436353436397,18.9744032462522,19.5436353436397,3762.9641930427,0.0,1.0
2009-11-02,21.006,21.2406,21.006,21.15,1400,18.9798245043225,19.1917956948735,18.9798245043225,19.1099346980111,1549.45584419405,0.0,1.0
2009-11-03,21.34,21.34,21.3374,21.34,1900,19.2816078702391,19.2816078702391,19.2792586584086,19.2816078702391,2102.83293140621,0.0,1.0
2009-11-04,21.58,21.6,21.46,21.46,2500,19.4984581930534,19.5165290532879,19.3900330316462,19.3900330316462,2766.88543606081,0.0,1.0
2009-11-05,21.748,21.7594,21.46,21.46,1800,19.6502534190234,19.6605538093571,19.3900330316462,19.3900330316462,1992.15751396378,0.0,1.0
2009-11-06,21.75,21.75,21.75,21.75,0,19.6520605050469,19.6520605050469,19.6520605050469,19.6520605050469,0,0.0,1.0
2009-11-09,22.25,22.2625,22.209,22.25,1400,20.10383201091,20.1151262985566,20.0667867474292,20.10383201091,1549.45584419405,0.0,1.0
2009-11-10,22.3,22.36,22.3,22.36,1100,20.1490091614963,20.2032217421999,20.1490091614963,20.2032217421999,1217.42959186676,0.0,1.0
2009-11-11,22.32,22.5,22.32,22.5,6300,20.1670800217309,20.3297177638416,20.1670800217309,20.3297177638416,6972.55129887322,0.0,1.0
2009-11-12,22.16,22.43,22.14,22.39,110500,20.0225131398547,20.2664697530208,20.0044422796201,20.2303280325517,122296.336273887,0.0,1.0
2009-11-13,22.43,22.43,22.216,22.3375,3500,20.2664697530208,20.2664697530208,20.0731115485113,20.1828920244361,3873.63961048512,0.0,1.0
2009-11-16,22.7188,22.749,22.68,22.68,900,20.5274129748073,20.5546999737614,20.4923555059523,20.4923555059523,996.078756981891,0.0,1.0
2009-11-17,22.6435,22.66,22.45,22.62,23700,20.4593761860243,20.4742846457178,20.2845406132553,20.4381429252487,26230.0739338565,0.0,1.0
2009-11-18,22.54,22.655,22.44,22.5407,8900,20.3658594843106,20.4697669306592,20.275505183138,20.3664919644189,9850.1121523765,0.0,1.0
2009-11-19,22.18,22.2,22.09,22.2,10200,20.0405840000892,20.0586548603237,19.9592651290338,20.0586548603237,11288.8925791281,0.0,1.0
2009-11-20,22.1,22.1,22.0,22.0,2200,19.9683005591511,19.9683005591511,19.8779462579784,19.8779462579784,2434.85918373351,0.0,1.0
2009-11-23,22.304,22.51,22.304,22.32,10300,20.1526233335432,20.3387531939589,20.1526233335432,20.1670800217309,11399.5679965705,0.0,1.0
2009-11-24,22.2854,22.33,22.22,22.22,6300,20.1358174335251,20.1761154518481,20.0767257205582,20.0767257205582,6972.55129887325,0.0,1.0
2009-11-25,22.54,22.54,22.34,22.35,4000,20.3658594843106,20.3658594843106,20.1851508819654,20.1941863120826,4427.0166976973,0.0,1.0
2009-11-27,22.1246,22.24,21.91,21.91,6000,19.9905277172395,20.0947965807928,19.7966273869231,19.7966273869231,6640.52504654595,0.0,1.0
2009-11-30,22.14,22.15,21.99,22.07,15400,20.0044422796201,20.0134777097374,19.8689108278612,19.9411942687993,17044.0142861346,0.0,1.0
2009-12-01,22.43,22.51,22.41,22.51,2400,20.2664697530208,20.3387531939589,20.2483988927862,20.3387531939589,2656.21001861837,0.0,1.0
2009-12-02,22.48,22.58,22.4245,22.47,5500,20.3116469036071,20.4020012047797,20.2615002664563,20.3026114734898,6087.14795933377,0.0,1.0
2009-12-03,22.406,22.49,22.38,22.38,3000,20.2447847207393,20.3206823337243,20.2212926024344,20.2212926024344,3320.26252327297,0.0,1.0
2009-12-04,22.3993,22.51,22.334,22.51,3400,20.2387309825608,20.3387531939589,20.179729623895,20.3387531939589,3762.96419304269,0.0,1.0
2009-12-07,22.44,22.52,22.3632,22.5,86400,20.275505183138,20.3477886240761,20.2061130798374,20.3297177638416,95623.5606702616,0.0,1.0
2009-12-08,22.22,22.27,22.11,22.11,4400,20.0767257205582,20.1219028711445,19.9773359892683,19.9773359892683,4869.71836746703,0.0,1.0
2009-12-09,22.22,22.29,22.05,22.15,2900,20.0767257205582,20.1399737313791,19.9231234085648,20.0134777097374,3209.58710583054,0.0,1.0
2009-12-10,22.42,22.49,22.42,22.44,2200,20.2574343229035,20.3206823337243,20.2574343229035,20.275505183138,2434.85918373351,0.0,1.0
2009-12-11,22.5,22.53,22.41,22.44,14000,20.3297177638416,20.3568240541934,20.2483988927862,20.275505183138,15494.5584419405,0.0,1.0
2009-12-14,22.86,22.86,22.67,22.73,8100,20.6549932480631,20.6549932480631,20.4833200758351,20.5375326565386,8964.708812837,0.0,1.0
2009-12-15,22.7032,22.8635,22.7032,22.78,3600,20.5133177038244,20.6581556486041,20.5133177038244,20.582709807125,3984.31502792756,0.0,1.0
2009-12-16,22.85,23.0,22.84,22.9276,7200,20.6459578179458,20.7814892697047,20.6369223878285,20.7160727556558,7968.63005585513,0.0,1.0
2009-12-17,22.6755,22.76,22.5696,22.76,900,20.4882895623996,20.5646389468904,20.3926043574577,20.5646389468904,996.078756981889,0.0,1.0
2009-12-18,22.581,22.74,22.581,22.74,3200,20.4029047477914,20.5465680866559,20.4029047477914,20.5465680866559,3541.61335815784,0.0,1.0
2009-12-21,23.06,23.07,23.0,23.07,1900,20.8357018504083,20.8447372805256,20.7814892697047,20.8447372805256,2102.83293140622,0.0,1.0
2009-12-22,23.19,23.21,23.14,23.17,10200,20.9641856666758,20.9822660337881,20.9189847488951,20.9461052995635,11282.9567416012,0.0122,1.0
2009-12-23,23.3401,25.05,23.26,23.26,89300,21.0998788218534,22.6456598081168,21.0274669515687,21.0274669515687,98781.1801004892,0.0,1.0
2009-12-24,23.44,23.51,23.39,23.41,9400,21.1901902555792,21.2534715404721,21.1449893377985,21.1630697049108,10398.0189579462,0.0,1.0
2009-12-28,23.394,23.53,23.394,23.53,7100,21.1486054112209,21.2715519075844,21.1486054112209,21.2715519075844,7853.82282993814,0.0,1.0
2009-12-29,23.4,23.45,23.35,23.44,16100,21.1540295213546,21.1992304391353,21.1088286035739,21.1901902555792,17809.3728960569,0.0,1.0
2009-12-30,23.35,23.38,23.312,23.34,5800,21.1088286035739,21.1359491542424,21.0744759060606,21.0997884200178,6415.79893149877,0.0,1.0
2009-12-31,23.17,23.42,23.17,23.42,6900,20.9461052995635,21.1721098884669,20.9461052995635,21.1721098884669,7632.58838402439,0.0,1.0
2010-01-04,23.5001,23.5001,23.5,23.5,1500,21.2445217587515,21.2445217587515,21.244431356916,21.244431356916,1659.25834435313,0.0,1.0
2010-01-05,23.67,23.69,23.53,23.53,26300,21.3981144773702,21.4161948444825,21.2715519075844,21.2715519075844,29092.3296376582,0.0,1.0
2010-01-06,23.71,23.76,23.6601,23.756,6300,21.4342752115948,21.4794761293755,21.3891646956497,21.475860055953,6968.88504628312,0.0,1.0
2010-01-07,23.74,23.75,23.58,23.58,7600,21.4613957622632,21.4704359458193,21.316752825365,21.316752825365,8406.9089447225,0.0,1.0
2010-01-08,23.83,23.83,23.71,23.71,2400,21.5427574142684,21.5427574142684,21.4342752115948,21.4342752115948,2654.813350965,0.0,1.0
2010-01-11,23.838,23.95,23.78,23.95,3700,21.5499895611133,21.651239616942,21.4975564964877,21.651239616942,4092.83724940438,0.0,1.0
2010-01-12,23.413,23.65,23.413,23.58,4500,21.1657817599776,21.380034110258,21.1657817599776,21.316752825365,4977.77503305937,0.0,1.0
2010-01-13,23.72,23.72,23.444,23.53,2300,21.4433153951509,21.4433153951509,21.1938063290016,21.2715519075844,2544.19612800813,0.0,1.0
2010-01-14,23.7586,23.77,23.67,23.69,24600,21.4782105036776,21.4885163129316,21.3981144773702,21.4161948444825,27211.8368473913,0.0,1.0
2010-01-15,23.43,23.52,23.3288,23.48,5300,21.181150072023,21.2625117240282,21.0896634144349,21.2263509898037,5862.71281671438,0.0,1.0
2010-01-19,23.706,23.706,23.64,23.67,18200,21.4306591381723,21.4306591381723,21.3709939267018,21.3981144773702,20132.3345781513,0.0,1.0
2010-01-20,23.4297,23.45,23.25,23.45,2500,21.1808788665163,21.1992304391353,21.0184267680126,21.1992304391353,2765.43057392188,0.0,1.0
2010-01-21,22.99,23.2,22.96,23.2,9900,20.7833819955531,20.9732258502319,20.7562614448847,20.9732258502319,10951.1050727306,0.0,1.0
2010-01-22,22.45,22.91,22.45,22.84,11400,20.2952120835218,20.711060527104,20.2952120835218,20.6477792422111,12610.3634170838,0.0,1.0
2010-01-25,22.494,22.6,22.494,22.56,7800,20.3349888911688,20.4308148368639,20.3349888911688,20.3946541026393,8628.14339063627,0.0,1.0
2010-01-26,22.43,22.6636,22.41,22.41,4300,20.2771317164096,20.4883104042809,20.2590513492973,20.2590513492973,4756.54058714562,0.0,1.0
2010-01-27,22.4818,22.51,22.2,22.38,115900,20.3239598672304,20.3494531848587,20.0692074946185,20.2319307986289,128205.361407018,0.0,1.0
2010-01-28,22.21,22.64,22.0,22.57,25500,20.0782476781746,20.4669755710884,19.8884038234958,20.4036942861955,28207.3918540032,0.0,1.0
2010-01-29,21.8196,22.4596,21.8196,22.26,2300,19.7253189121431,20.3038906597357,19.7253189121431,20.1234485959553,2544.19612800813,0.0,1.0
2010-02-01,22.2799,22.28,22.19,22.2196,10900,20.141438561232,20.1415289630676,20.0601673110624,20.0869262543885,12057.2773022994,0.0,1.0
2010-02-02,22.6,22.6,22.5,22.5,800,20.4308148368639,20.4308148368639,20.3404130013025,20.3404130013025,884.937783654999,0.0,1.0
2010-02-03,22.5001,22.59,22.5001,22.55,2900,20.3405034031381,20.4217746533077,20.3405034031381,20.3856139190832,3207.89946574937,0.0,1.0
2010-02-04,21.7401,22.3,21.7401,22.29,5900,19.6534494528719,20.1596093301798,19.6534494528719,20.1505691466237,6526.41615445561,0.0,1.0
2010-02-05,21.77,21.77,21.264,21.47,18300,19.6804796017047,19.6804796017047,19.2230463137643,19.4092740950207,20242.9518011081,0.0,1.0
2010-02-08,21.77,21.77,21.77,21.77,0,19.6804796017047,19.6804796017047,19.6804796017047,19.6804796017047,0,0.0,1.0
2010-02-09,22.01,22.11,21.8655,22.01,13900,19.8974440070519,19.9878458426133,19.7668133546658,19.8974440070519,15375.7939910057,0.0,1.0
2010-02-10,21.94,22.0199,21.94,22.0199,1800,19.834162722159,19.9063937887725,19.834162722159,19.9063937887725,1991.11001322375,0.0,1.0
2010-02-11,22.284,22.29,21.939,21.95,4900,20.14514503649,20.1505691466237,19.8332587038034,19.8432029057151,5420.24392488688,0.0,1.0
2010-02-12,22.27,22.31,21.931,22.0,1800,20.1324887795114,20.168649513736,19.8260265569585,19.8884038234958,1991.11001322375,0.0,1.0
2010-02-16,22.784,22.79,22.49,22.57,4700,20.5971542142967,20.6025783244304,20.3313728177464,20.4036942861955,5199.00947897313,0.0,1.0
2010-02-17,22.94,22.94,22.882,22.94,3700,20.7381810777724,20.7381810777724,20.6857480131469,20.7381810777724,4092.83724940438,0.0,1.0
2010-02-18,23.13,23.13,22.92,22.92,9800,20.909944565339,20.909944565339,20.7201007106602,20.7201007106602,10840.4878497737,0.0,1.0
2010-02-19,23.18,23.2,23.142,23.1701,2100,20.9551454831197,20.9732258502319,20.9207927856063,20.9461957013991,2322.96168209437,0.0,1.0
2010-02-22,23.1386,23.2499,23.1386,23.17,29500,20.9177191231973,21.018336366177,20.9177191231973,20.9461052995635,32632.0807722781,0.0,1.0
2010-02-23,22.81,23.07,22.75,23.07,10000,20.6206586915427,20.8557034640022,20.5664175902059,20.8557034640022,11061.7222956875,0.0,1.0
2010-02-24,22.97,22.97,22.87,22.87,4300,20.7653016284408,20.7653016284408,20.6748997928795,20.6748997928795,4756.54058714563,0.0,1.0
2010-02-25,22.88,22.88,22.68,22.68,3900,20.6839399764356,20.6839399764356,20.5031363053129,20.5031363053129,4314.07169531813,0.0,1.0
2010-02-26,23.22,23.2896,23.05,23.16,3200,20.9913062173442,21.0542258948949,20.8376230968899,20.9370651160074,3539.75113462,0.0,1.0
2010-03-01,23.76,23.76,23.27,23.36,9900,21.4794761293755,21.4794761293755,21.0365071351249,21.1178687871301,10951.1050727306,0.0,1.0
2010-03-02,23.83,23.96,23.83,23.84,20200,21.5427574142684,21.6602798004981,21.5427574142684,21.5517975978245,22344.6790372888,0.0,1.0
2010-03-03,23.83,24.0199,23.8,23.9655,5200,21.5427574142684,21.7144304999994,21.5156368636,21.665251901454,5752.0955937575,0.0,1.0
2010-03-04,23.95,23.95,23.79,23.79,33400,21.651239616942,21.651239616942,21.5065966800439,21.5065966800439,36946.1524675963,0.0,1.0
2010-03-05,24.346,24.39,24.2232,24.2232,16500,22.0092308857649,22.0490076934119,21.8982174316956,21.8982174316956,18251.8417878844,0.0,1.0
2010-03-08,24.34,24.41,24.33,24.41,3000,22.0038067756313,22.0670880605242,21.9947665920751,22.0670880605242,3318.51668870624,0.0,1.0
2010-03-09,24.304,24.46,24.29,24.29,2000,21.9712621148292,22.1122889783049,21.9586058578506,21.9586058578506,2212.3444591375,0.0,1.0
2010-03-10,24.51,24.53,24.39,24.448,52000,22.1574898960855,22.1755702631978,22.0490076934119,22.1014407580375,57520.9559375751,0.0,1.0
2010-03-11,24.5278,24.5278,24.3001,24.352,6200,22.1735814228155,22.1735814228155,21.9677364432423,22.0146549958986,6858.26782332624,0.0,1.0
2010-03-12,24.66,24.67,24.5964,24.65,2900,22.2930926494276,22.3021328329837,22.2355970820105,22.2840524658714,3207.89946574937,0.0,1.0
2010-03-15,24.43,24.58,24.37,24.51,2700,22.0851684276365,22.2207711809785,22.0309273262997,22.1574898960855,2986.66501983562,0.0,1.0
2010-03-16,24.7225,24.74,24.43,24.43,8800,22.3495937966534,22.3654141178766,22.0851684276365,22.0851684276365,9734.315620205,0.0,1.0
2010-03-17,24.99,25.03,24.91,24.93,15000,22.59141870678,22.6275794410045,22.5190972383309,22.5371776054432,16592.5834435312,0.0,1.0
2010-03-18,24.88,24.94,24.796,24.94,5300,22.4919766876625,22.5462177889993,22.416039145791,22.5462177889993,5862.71281671438,0.0,1.0
2010-03-19,24.63,24.98,24.63,24.98,4800,22.2659720987592,22.5823785232239,22.2659720987592,22.5823785232239,5309.62670192999,0.0,1.0
2010-03-22,24.94,24.94,24.7485,24.7485,4100,22.5462177889993,22.5462177889993,22.3730982738994,22.3730982738994,4535.30614123188,0.0,1.0
2010-03-23,25.08,25.08,24.954,25.04,2300,22.6727803587852,22.6727803587852,22.5588740459779,22.6366196245607,2544.19612800813,0.0,1.0
2010-03-24,25.0,25.07,24.95,25.07,4000,22.6004588903361,22.6637401752291,22.5552579725555,22.6637401752291,4424.68891827501,0.0,1.0
2010-03-25,24.88,25.2101,24.88,25.18,3300,22.4919766876625,22.7903931468505,22.4919766876625,22.7631821943466,3650.36835757688,0.0,1.0
2010-03-26,24.89,25.1,24.7815,24.95,31700,22.5010168712187,22.6908607258975,22.4029308796346,22.5552579725555,35065.6596773293,0.0,1.0
2010-03-29,25.17,25.18,25.03,25.03,8300,22.7541420107904,22.7631821943466,22.6275794410045,22.6275794410045,9181.22950542063,0.0,1.0
2010-03-30,25.2,25.22,25.13,25.16,9200,22.7812625614588,22.7993429285711,22.7179812765659,22.7451018272343,10176.7845120325,0.0,1.0
2010-03-31,25.12,25.2,25.072,25.08,22400,22.7089410930097,22.7812625614588,22.6655482119403,22.6727803587852,24778.2579423401,0.0,1.0
2010-04-01,25.35,25.4175,25.3199,25.32,8600,22.9168653148008,22.9778865538047,22.8896543622969,22.8897447641324,9513.08117429127,0.0,1.0
2010-04-05,25.7,25.73,25.47,25.47,6600,23.2332717392655,23.2603922899339,23.0253475174745,23.0253475174745,7300.73671515376,0.0,1.0
2010-04-06,25.75,25.75,25.678,25.69,3500,23.2784726570462,23.2784726570462,23.213383335442,23.2242315557094,3871.60280349063,0.0,1.0
2010-04-07,25.5,25.68,25.4201,25.66,12100,23.0524680681429,23.2151913721533,22.9802370015293,23.197111005041,13384.6839777818,0.0,1.0
2010-04-08,25.63,25.63,25.3186,25.47,4100,23.1699904543726,23.1699904543726,22.8884791384346,23.0253475174745,4535.30614123188,0.0,1.0
2010-04-09,25.84,25.86,25.6088,25.72,4700,23.3598343090514,23.3779146761637,23.1508252652336,23.2513521063778,5199.00947897313,0.0,1.0
2010-04-12,25.87,25.94,25.8499,25.93,8100,23.3869548597198,23.4502361446128,23.368784090772,23.4411959610566,8959.99505950689,0.0,1.0
2010-04-13,25.922,25.93,25.7799,25.7799,10300,23.4339638142117,23.4411959610566,23.3055028058791,23.3055028058791,11393.5739645581,0.0,1.0
2010-04-14,26.23,26.23,26.01,26.01,8800,23.7124014677407,23.7124014677407,23.5135174295057,23.5135174295057,9734.31562020499,0.0,1.0
2010-04-15,26.214,26.29,26.1634,26.2,39200,23.6979371740509,23.7666425690775,23.6521938452568,23.6852809170723,43361.9513990949,0.0,1.0
2010-04-16,25.8,26.18,25.6,26.18,7800,23.3236735748269,23.66720054996,23.1428699037042,23.66720054996,8628.14339063625,0.0,1.0
2010-04-19,25.666,25.81,25.48,25.66,3600,23.2025351151747,23.332713758383,23.0343877010306,23.197111005041,3982.2200264475,0.0,1.0
2010-04-20,26.05,26.05,25.9,25.9,2500,23.5496781637302,23.5496781637302,23.4140754103882,23.4140754103882,2765.43057392188,0.0,1.0
2010-04-21,26.17,26.17,25.97,26.1399,6900,23.6581603664039,23.6581603664039,23.4773566952812,23.6309494138999,7632.58838402436,0.0,1.0
2010-04-22,26.52,26.52,25.9799,26.03,9100,23.9745667908686,23.9745667908686,23.4863064770017,23.531597796618,10066.1672890756,0.0,1.0
2010-04-23,26.75,26.75,26.48,26.48,7000,24.1824910126597,24.1824910126597,23.938406056644,23.938406056644,7743.20560698124,0.0,1.0
2010-04-26,26.75,26.91,26.746,26.84,10400,24.1824910126597,24.3271339495578,24.1788749392372,24.2638526646649,11504.191187515,0.0,1.0
2010-04-27,25.92,26.65,25.92,26.65,15600,23.4321557775005,24.0920891770983,23.4321557775005,24.0920891770983,17256.2867812725,0.0,1.0
2010-04-28,25.98,26.08,25.8966,26.08,5800,23.4863968788373,23.5767987143987,23.4110017479791,23.5767987143987,6415.79893149875,0.0,1.0
2010-04-29,26.4,26.4099,26.17,26.17,2600,23.866084588195,23.8750343699155,23.6581603664039,23.6581603664039,2876.04779687874,0.0,1.0
2010-04-30,25.77,26.4,25.76,26.4,31900,23.2965530241585,23.866084588195,23.2875128406023,23.866084588195,35286.8941232431,0.0,1.0
2010-05-03,26.2901,26.2901,25.9999,26.04,1000,23.766732970913,23.766732970913,23.504386844114,23.5406379801741,1106.17222956875,0.0,1.0
2010-05-04,25.52,25.98,25.45,25.98,6300,23.0705484352551,23.4863968788373,23.0072671503622,23.4863968788373,6968.88504628313,0.0,1.0
2010-05-05,25.22,25.56,25.02,25.26,7200,22.7993429285711,23.1067091694797,22.6185392574484,22.8355036627956,7964.440052895,0.0,1.0
2010-05-06,24.49,35.0,12.0,24.98,68800,22.1394095289733,31.6406424464706,10.8482202673613,22.5823785232239,76104.6493943299,0.0,1.0
2010-05-07,23.84,24.5665,23.57,24.25,39600,21.5517975978245,22.2085669331777,21.3077126418089,21.922445123626,43804.4202909226,0.0,1.0
2010-05-10,25.13,25.19,25.0,25.1,4100,22.7179812765659,22.7722223779027,22.6004588903361,22.6908607258975,4535.30614123187,0.0,1.0
2010-05-11,25.278,25.54,25.06,25.09,164700,22.8517759931967,23.0886288023674,22.6546999916729,22.6818205423413,182186.566209973,0.0,1.0
2010-05-12,25.76,25.78,25.38,25.38,12700,23.2875128406023,23.3055932077146,22.9439858654692,22.9439858654692,14048.3873155232,0.0,1.0
2010-05-13,25.36,25.84,25.36,25.74,52500,22.925905498357,23.3598343090514,22.925905498357,23.2694324734901,58074.0420523593,0.0,1.0
2010-05-14,24.72,25.14,24.53,25.14,44800,22.3473337507644,22.727021460122,22.1755702631978,22.727021460122,49556.5158846799,0.0,1.0
2010-05-17,24.74,24.85,24.37,24.77,11700,22.3654141178766,22.4648561369941,22.0309273262997,22.392534668545,12942.2150859544,0.0,1.0
2010-05-18,24.28,25.07,24.24,24.87,8600,21.9495656742945,22.6637401752291,21.9134049400699,22.4829365041064,9513.08117429123,0.0,1.0
2010-05-19,23.93,24.33,23.6935,24.12,52900,21.6331592498297,21.9947665920751,21.4193589087272,21.8049227373963,58516.510944187,0.0,1.0
2010-05-20,23.09,23.64,23.04,23.64,65900,20.8737838311145,21.3709939267018,20.8285829133338,21.3709939267018,72896.7499285805,0.0,1.0
2010-05-21,23.59,23.69,22.18,22.78,67600,21.3257930089212,21.4161948444825,20.0511271275062,20.5935381408743,74777.2427188474,0.0,1.0
2010-05-24,23.54,23.72,23.446,23.51,16300,21.2805920911405,21.4433153951509,21.1956143657128,21.2534715404721,18030.6073419706,0.0,1.0
2010-05-25,23.39,23.41,22.61,22.79,226000,21.1449893377985,21.1630697049108,20.43985502042,20.6025783244304,249994.923882537,0.0,1.0
2010-05-26,23.4,23.97,23.33,23.68,35800,21.1540295213546,21.6693199840543,21.0907482364617,21.4071546609264,39600.9658185613,0.0,1.0
2010-05-27,24.38,24.39,23.95,23.95,19400,22.0399675098558,22.0490076934119,21.651239616942,21.651239616942,21459.7412536338,0.0,1.0
2010-05-28,24.05,24.4,23.88,24.38,32400,21.7416414525034,22.0580478769681,21.5879583320491,22.0399675098558,35839.9802380274,0.0,1.0
2010-06-01,23.51,24.1,23.51,23.74,31600,21.2534715404721,21.786842370284,21.2534715404721,21.4613957622632,34955.0424543725,0.0,1.0
2010-06-02,24.13,24.13,23.53,23.53,7300,21.8139629209524,21.8139629209524,21.2715519075844,21.2715519075844,8075.05727585189,0.0,1.0
2010-06-03,24.29,24.3298,24.04,24.3,14800,21.9586058578506,21.994585788404,21.7326012689472,21.9676460414067,16371.3489976175,0.0,1.0
2010-06-04,23.206,23.8935,23.15,23.827,5000,20.9786499603656,21.6001625798499,20.9280249324513,21.5400453592016,5530.86114784375,0.0,1.0
2010-06-07,22.7201,23.4,22.72,23.3,11400,20.539387441373,21.1540295213546,20.5392970395375,21.0636276857933,12610.3634170838,0.0,1.0
2010-06-08,22.779,22.88,22.6,22.878,9200,20.5926341225187,20.6839399764356,20.4308148368639,20.6821319397244,10176.7845120325,0.0,1.0
2010-06-09,23.15,23.64,23.08,23.31,38300,20.9280249324513,21.3709939267018,20.8647436475583,21.0726678693494,42366.396392483,0.0,1.0
2010-06-10,23.91,23.92,23.43,23.47,110700,21.6150788827175,21.6241190662736,21.181150072023,21.2173108062476,122453.26581326,0.0,1.0
2010-06-11,24.1,24.109,23.786,23.786,28500,21.786842370284,21.7949785354846,21.5029806066214,21.5029806066214,31525.9085427094,0.0,1.0
2010-06-14,24.17,24.479,24.1166,24.46,70300,21.850123655177,22.1294653270615,21.8018490749872,22.1122889783049,77763.907738683,0.0,1.0
2010-06-15,24.76,24.76,24.349,24.4,34000,22.3834944849889,22.3834944849889,22.0119429408318,22.0580478769681,37609.8558053375,0.0,1.0
2010-06-16,24.77,24.88,24.62,24.7,21100,22.392534668545,22.4919766876625,22.256931915203,22.3292533836521,23340.2340439007,0.0,1.0
2010-06-17,24.6382,24.7273,24.54,24.54,10600,22.2733850492752,22.3539330847603,22.1846104467539,22.1846104467539,11725.4256334287,0.0,1.0
2010-06-18,24.73,24.829,24.6878,24.75,4300,22.3563739343205,22.4458717515262,22.3182243597136,22.3744543014328,4756.54058714563,0.0,1.0
2010-06-21,24.56,25.14,24.46,25.1,65300,22.2026908138662,22.727021460122,22.1122889783049,22.6908607258975,72233.0465908394,0.0,1.0
2010-06-22,24.01,24.73,23.99,24.62,102200,21.7429070782012,22.3949226174059,21.7247955354455,22.2953091322496,112856.205988211,0.0414,1.0
2010-06-23,24.01,24.14,23.7,24.14,7400,21.7429070782012,21.8606321061132,21.4621781654881,21.8606321061132,8171.58438662191,0.0,1.0
2010-06-24,23.5,23.94,23.49,23.94,33700,21.2810627379312,21.6795166785563,21.2720069665534,21.6795166785563,37213.8370039403,0.0,1.0
2010-06-25,23.72,23.78,23.45,23.46,16100,21.4802897082438,21.5346243365108,21.235783881042,21.2448396524198,17778.7173817044,0.0,1.0
2010-06-28,23.57,23.7818,23.564,23.58,4100,21.3444531375761,21.5362543753588,21.3390196747494,21.353508908954,4527.49945745268,0.0,1.0
2010-06-29,22.6,23.29,22.461,23.29,27900,20.4660433139253,21.0908915389965,20.3401680917733,21.0908915389965,30809.0816738854,0.0,1.0
2010-06-30,22.35,22.86,22.3,22.59,59200,20.2396490294793,20.7014933697493,20.19437017259,20.4569875425475,65372.6750929752,0.0,1.0
2010-07-01,22.36,22.4,21.84,22.37,8000,20.2487048008571,20.2849278863685,19.7778046892093,20.257760572235,8834.1452828345,0.0,1.0
2010-07-02,22.24,22.48,22.08,22.44,23700,20.140035544323,20.3573740573912,19.9951432022775,20.3211509718799,26171.1554003972,0.0,1.0
2010-07-06,22.5399,22.68,22.5,22.5,3400,20.4116181279445,20.5384894849481,20.3754856001469,20.3754856001469,3754.51174520466,0.0,1.0
2010-07-07,22.91,22.91,22.25,22.25,75200,20.7467722266385,20.7467722266385,20.1490913157008,20.1490913157008,83040.9656586442,0.0,1.0
2010-07-08,23.21,23.24,22.92,23.16,39800,21.0184453679738,21.0456126821073,20.7558279980163,20.9731665110846,43949.8727821015,0.0,1.0
2010-07-09,23.41,23.41,23.24,23.24,6300,21.1995607955306,21.1995607955306,21.0456126821073,21.0456126821073,6956.88941023217,0.0,1.0
2010-07-12,23.3,23.47,23.2203,23.3,9600,21.0999473103744,21.2538954237977,21.0277728124929,21.0999473103744,10600.9743394014,0.0,1.0
2010-07-13,23.7999,23.884,23.6,23.66,60200,21.5526453215527,21.6288043588404,21.3716204517096,21.4259550799767,66476.9432533297,0.0,1.0
2010-07-14,23.78,23.84,23.624,23.77,40000,21.5346243365108,21.5889589647779,21.3933543030165,21.525568565133,44170.7264141725,0.0,1.0
2010-07-15,23.77,23.7825,23.47,23.52,7100,21.525568565133,21.5368882793553,21.2538954237977,21.2991742806869,7840.30393851561,0.0,1.0
2010-07-16,23.026,23.63,23.001,23.63,28200,20.8518191746215,21.3987877658432,20.8291797461768,21.3987877658432,31140.3621219915,0.0,1.0
2010-07-19,23.194,23.246,23.076,23.16,3600,21.0039561337692,21.051046144934,20.8970980315107,20.9731665110846,3975.36537727553,0.0,1.0
2010-07-20,23.55,23.55,22.92,22.92,8800,21.3263415948204,21.3263415948204,20.7558279980163,20.7558279980163,9717.55981111796,0.0,1.0
2010-07-21,23.15,23.492,23.08,23.41,9400,20.9641107397067,21.2738181208289,20.9007203400618,21.1995607955306,10380.1207073305,0.0,1.0
2010-07-22,23.71,23.744,23.65,23.66,4400,21.4712339368659,21.5020235595506,21.4168993085989,21.4259550799767,4858.77990555898,0.0,1.0
2010-07-23,23.976,24.02,23.6,23.62,6400,21.7121174555165,21.7519628495791,21.3716204517096,21.3897319944653,7067.31622626761,0.0,1.0
2010-07-26,24.33,24.35,24.05,24.05,10700,22.0326917622922,22.0508033050479,21.7791301637126,21.7791301637126,11815.6693157911,0.0,1.0
2010-07-27,24.15,24.38,24.104,24.38,35300,21.869687877491,22.0779706191814,21.8280313291529,22.0779706191814,38980.6660605072,0.0,1.0
2010-07-28,23.98,24.14,23.912,24.14,43500,21.7157397640677,21.8606321061132,21.6541605186984,21.8606321061132,48035.6649754125,0.0,1.0
2010-07-29,23.86,24.02,23.86,24.0015,4900,21.6070705075336,21.7519628495791,21.6070705075336,21.73520967253,5410.91398573612,0.0,1.0
2010-07-30,23.96,23.96,23.569,23.72,5100,21.697628221312,21.697628221312,21.3435475604383,21.4802897082438,5631.76761780699,0.0,1.0
2010-08-02,24.4,24.4,24.3,24.3,1900,22.0960821619371,22.0960821619371,22.0055244481587,22.0055244481587,2098.10950467319,0.0,1.0
2010-08-03,24.28,24.31,24.19,24.19,22700,21.987412905403,22.0145802195365,21.9059109630024,21.9059109630024,25066.8872400429,0.0,1.0
2010-08-04,24.46,24.49,24.28,24.28,15000,22.1504167902042,22.1775841043377,21.987412905403,21.987412905403,16564.0224053146,0.0,1.0
2010-08-05,24.38,24.43,24.2901,24.37,20700,22.0779706191814,22.1232494760706,21.9965592344946,22.0689148478036,22858.3509193343,0.0,1.0
2010-08-06,24.3,24.33,24.04,24.18,16900,22.0055244481587,22.0326917622922,21.7700743923347,21.8968551916245,18662.1319099878,0.0,1.0
2010-08-09,24.51,24.53,24.361,24.51,30500,22.1956956470934,22.2138071898491,22.0607646535635,22.1956956470934,33680.1788908065,0.0,1.0
2010-08-10,24.41,24.44,24.18,24.24,11600,22.1051379333149,22.1323052474485,21.8968551916245,21.9511898198916,12809.51066011,0.0,1.0
2010-08-11,23.64,23.93,23.62,23.91,195300,21.407843537221,21.6704609071785,21.3897319944653,21.6523493644228,215663.571717197,0.0,1.0
2010-08-12,23.54,23.556,23.258,23.29,4600,21.3172858234426,21.3317750576471,21.0619130705874,21.0908915389965,5079.63353762983,0.0,1.0
2010-08-13,23.46,23.57,23.41,23.41,7400,21.2448396524198,21.3444531375761,21.1995607955306,21.1995607955306,8171.58438662193,0.0,1.0
2010-08-16,23.456,23.52,23.33,23.33,13300,21.2412173438687,21.2991742806869,21.1271146245079,21.1271146245079,14686.7665327124,0.0,1.0
2010-08-17,23.9,24.004,23.69,23.69,6500,21.6432935930449,21.7374736153745,21.4531223941102,21.4531223941102,7177.74304230304,0.0,1.0
2010-08-18,24.01,24.07,23.83,23.83,38400,21.7429070782012,21.7972417064683,21.5799031934,21.5799031934,42403.8973576056,0.0,1.0
2010-08-19,23.64,23.92,23.5,23.92,87100,21.407843537221,21.6614051358006,21.2810627379312,21.6614051358006,96181.7567668606,0.0,1.0
2010-08-20,23.63,23.6788,23.396,23.53,12300,21.3987877658432,21.442979930167,21.1868827156017,21.3082300520647,13582.498372358,0.0,1.0
2010-08-23,23.45,23.79,23.45,23.78,9100,21.235783881042,21.5436801078887,21.235783881042,21.5346243365108,10048.8402592242,0.0,1.0
2010-08-24,23.14,23.28,23.1,23.28,6800,20.9550549683289,21.0818357676187,20.9188318828175,21.0818357676187,7509.02349040931,0.0,1.0
2010-08-25,23.27,23.31,22.86,22.86,21100,21.0727799962408,21.1090030817522,20.7014933697493,20.7014933697493,23300.058183476,0.0,1.0
2010-08-26,23.11,23.438,23.1,23.3801,25600,20.9278876541953,21.2249169553886,20.9188318828175,21.1724840391109,28269.2649050704,0.0,1.0
2010-08-27,23.5,23.5,22.93,22.93,57600,21.2810627379312,21.2810627379312,20.7648837693942,20.7648837693942,63605.8460364084,0.0,1.0
2010-08-30,23.12,23.39,23.12,23.39,7500,20.9369434255732,21.1814492527749,20.9369434255732,21.1814492527749,8282.01120265733,0.0,1.0
2010-08-31,23.1201,23.25,23.04,23.04,9100,20.937033983287,21.0546684534851,20.8644972545504,20.8644972545504,10048.8402592242,0.0,1.0
2010-09-01,23.84,23.84,23.44,23.44,51300,21.5889589647779,21.5889589647779,21.2267281096642,21.2267281096642,56648.9566261762,0.0,1.0
2010-09-02,24.19,24.19,23.86,23.86,58700,21.9059109630024,21.9059109630024,21.6070705075336,21.6070705075336,64820.5410127981,0.0,1.0
2010-09-03,24.51,24.54,24.3,24.47,18800,22.1956956470934,22.2228629612269,22.0055244481587,22.159472561582,20760.241414661,0.0,1.0
2010-09-07,24.26,24.38,24.24,24.35,69000,21.9693013626473,22.0779706191814,21.9511898198916,22.0508033050479,76194.5030644475,0.0,1.0
2010-09-08,24.41,24.52,24.25,24.25,95500,22.1051379333149,22.2047514184712,21.9602455912694,21.9602455912694,105457.609313837,0.0,1.0
2010-09-09,24.41,24.68,24.35,24.67,8700,22.1051379333149,22.3496437605167,22.0508033050479,22.3405879891389,9607.13299508253,0.0,1.0
2010-09-10,24.49,24.54,24.393,24.44,25600,22.1775841043377,22.2228629612269,22.0897431219726,22.1323052474485,28269.2649050704,0.0,1.0
2010-09-13,24.83,24.86,24.716,24.75,48700,22.4854803311843,22.5126476453179,22.3822445374769,22.4130341601616,53777.8594092551,0.0,1.0
2010-09-14,24.86,25.004,24.736,24.8,30500,22.5126476453179,22.6430507531588,22.4003560802326,22.4583130170508,33680.1788908065,0.0,1.0
2010-09-15,24.98,24.98,24.73,24.73,18400,22.621316901852,22.621316901852,22.3949226174059,22.3949226174059,20318.5341505193,0.0,1.0
2010-09-16,25.029,25.029,24.91,24.98,4500,22.6656901816034,22.6656901816034,22.5579265022071,22.621316901852,4969.20672159441,0.0,1.0
2010-09-17,25.09,25.14,24.9512,25.04,6500,22.7209303870083,22.7662092438975,22.5952362802838,22.675651530119,7177.74304230302,0.0,1.0
2010-09-20,25.51,25.51,25.2,25.2,3500,23.1012727848777,23.1012727848777,22.8205438721645,22.8205438721645,3864.93856124009,0.0,1.0
2010-09-21,25.41,25.56,25.27,25.56,127400,23.0107150710992,23.1465516417669,22.8839342718094,23.1465516417669,140683.76362914,0.0,1.0
2010-09-22,25.19,25.34,25.1276,25.34,34500,22.8114881007867,22.9473246714543,22.754980087389,22.9473246714543,38097.2515322238,0.0,1.0
2010-09-23,24.97,25.271,24.97,25.11,14600,22.6122611304741,22.8848398489472,22.6122611304741,22.7390419297639,16122.315141173,0.0,1.0
2010-09-24,25.58,25.58,25.3,25.3,9300,23.1646631845226,23.1646631845226,22.911101585943,22.911101585943,10269.6938912951,0.0,1.0
2010-09-27,25.4,25.5316,25.398,25.46,8500,23.0016592997214,23.1208332510538,22.9998481454458,23.0559939279885,9386.27936301165,0.0,1.0
2010-09-28,25.64,25.64,25.2901,25.33,18400,23.2189978127896,23.2189978127896,22.9021363722789,22.9382689000765,20318.5341505194,0.0,1.0
2010-09-29,25.52,25.59,25.47,25.59,12500,23.1103285562555,23.1737189559004,23.0650496993663,23.1737189559004,13803.3520044289,0.0,1.0
2010-09-30,25.41,25.462,25.26,25.39,14100,23.0107150710992,23.057805082264,22.8748785004316,22.9926035283436,15570.1810609958,0.0,1.0
2010-10-01,25.48,25.57,25.364,25.57,5900,23.0741054707441,23.1556074131447,22.9690585227612,23.1556074131447,6515.18214609045,0.0,1.0
2010-10-04,25.28,25.45,25.22,25.45,9200,22.8929900431873,23.0469381566106,22.8386554149202,23.0469381566106,10159.2670752597,0.0,1.0
2010-10-05,25.83,25.846,25.59,25.59,12300,23.3910574689687,23.4055467031732,23.1737189559004,23.1737189559004,13582.498372358,0.0,1.0
2010-10-06,25.63,25.779,25.543,25.75,5900,23.2099420414118,23.3448730349417,23.1311568304246,23.3186112979459,6515.18214609044,0.0,1.0
2010-10-07,25.61,25.72,25.51,25.72,8100,23.1918304986561,23.2914439838124,23.1012727848777,23.2914439838124,8944.57209886993,0.0,1.0
2010-10-08,25.8416,25.88,25.58,25.6,42300,23.401562163767,23.4363363258579,23.1646631845226,23.1827747272783,46710.5431829873,0.0,1.0
2010-10-11,25.92,25.94,25.8,25.89,29400,23.4725594113692,23.4906709541249,23.3638901548351,23.4453920972357,32465.4839144168,0.0,1.0
2010-10-12,26.03,26.03,25.589,25.79,24100,23.5721728965255,23.5721728965255,23.1728133787626,23.3548343834573,26612.8626645389,0.0,1.0
2010-10-13,26.2,26.29,26.106,26.15,9900,23.7261210099488,23.8076229523494,23.6409967589971,23.6808421530596,10932.2547875077,0.0,1.0
2010-10-14,26.08,26.252,25.998,26.13,21100,23.6174517534147,23.7732110211136,23.5431944281164,23.6627306103039,23300.058183476,0.0,1.0
2010-10-15,26.21,26.25,26.016,26.06,6400,23.7351767813267,23.7713998668381,23.5594948165965,23.599340210659,7067.31622626759,0.0,1.0
2010-10-18,26.249,26.249,26.11,26.21,6900,23.7704942897003,23.7704942897003,23.6446190675483,23.7351767813267,7619.45030644474,0.0,1.0
2010-10-19,25.79,26.05,25.689,25.87,5200,23.3548343834573,23.5902844392812,23.2633710925411,23.42728055448,5742.19443384242,0.0,1.0
2010-10-20,26.186,26.196,26.02,26.02,900,23.7134429300199,23.7224987013977,23.5631171251477,23.5631171251477,993.841344318879,0.0,1.0
2010-10-21,26.17,26.4,26.0,26.26,14600,23.6989536958153,23.9072364375057,23.545005582392,23.7804556382159,16122.315141173,0.0,1.0
2010-10-22,26.316,26.32,26.11,26.17,26500,23.8311679579318,23.834790266483,23.6446190675483,23.6989536958153,29263.1062493893,0.0,1.0
2010-10-25,26.49,26.679,26.49,26.49,18800,23.9887383799063,24.1598924589475,23.9887383799063,23.9887383799063,20760.2414146611,0.0,1.0
2010-10-26,26.4748,26.55,26.37,26.37,10100,23.974973607412,24.0430730081734,23.8800691233722,23.8800691233722,11153.1084195785,0.0,1.0
2010-10-27,26.43,26.43,26.16,26.33,4800,23.9344037516392,23.9344037516392,23.6898979244375,23.8438460378608,5300.48716970071,0.0,1.0
2010-10-28,26.368,26.43,26.216,26.29,16000,23.8782579690966,23.9344037516392,23.7406102441534,23.8076229523494,17668.290565669,0.0,1.0
2010-10-29,26.524,26.56,26.379,26.4,11700,24.019528002591,24.0521287795512,23.8882193176122,23.9072364375057,12919.9374761454,0.0,1.0
2010-11-01,26.53,26.74,26.424,26.69,15100,24.0249614654177,24.2151326643524,23.9289702888125,24.1698538074632,16674.4492213501,0.0,1.0
2010-11-02,26.81,26.84,26.736,26.76,136200,24.2785230639973,24.3056903781308,24.2115103558012,24.2332442071081,150401.323440257,0.0,1.0
2010-11-03,26.807,26.86,26.61,26.86,18100,24.2758063325839,24.3238019208865,24.0974076364404,24.3238019208865,19987.2537024131,0.0,1.0
2010-11-04,27.392,27.4,27.196,27.26,110000,24.8055689581877,24.81281357529,24.628075839182,24.6860327760002,121469.497638974,0.0,1.0
2010-11-05,27.504,27.55,27.392,27.48,16600,24.9069935976196,24.9486501459577,24.8055689581877,24.8852597463128,18330.8514618816,0.0,1.0
2010-11-08,27.52,27.54,27.3799,27.4,18900,24.9214828318241,24.9395943745798,24.7946114748205,24.81281357529,20870.6682306965,0.0,1.0
2010-11-09,27.12,27.57,27.08,27.54,76500,24.5592519767104,24.9667616887133,24.523028891199,24.9395943745798,84476.5142671049,0.0,1.0
2010-11-10,27.428,27.44,27.15,27.2,41300,24.838169735148,24.8490366608014,24.5864192908439,24.6316981477332,45606.275022633,0.0,1.0
2010-11-11,27.45,27.49,27.21,27.33,17200,24.8580924321792,24.8943155176906,24.640753919111,24.7494231756451,18993.4123580942,0.0,1.0
2010-11-12,27.026,27.294,26.944,27.26,12200,24.4741277257587,24.7168223986849,24.3998704004604,24.6860327760002,13472.0715563226,0.0,1.0
2010-11-15,26.98,27.2,26.98,27.1,3400,24.4324711774206,24.6316981477332,24.4324711774206,24.5411404339547,3754.51174520466,0.0,1.0
2010-11-16,26.5,26.86,26.37,26.81,30800,23.9977941512841,24.3238019208865,23.8800691233722,24.2785230639973,34011.4593389129,0.0,1.0
2010-11-17,26.6,26.67,26.46,26.46,42200,24.0883518650626,24.1517422647075,23.9615710657728,23.9615710657728,46600.1163669519,0.0,1.0
2010-11-18,27.07,27.2,26.94,26.94,39900,24.5139731198212,24.6316981477332,24.3962480919092,24.3962480919092,44060.299598137,0.0,1.0
2010-11-19,27.24,27.26,26.988,27.09,30500,24.6679212332445,24.6860327760002,24.4397157945229,24.5320846625769,33680.1788908065,0.0,1.0
2010-11-22,27.39,27.4,27.11,27.14,17800,24.8037578039122,24.81281357529,24.5501962053326,24.5773635194661,19655.9732543067,0.0,1.0
2010-11-23,27.01,27.1,26.9,27.1,90900,24.4596384915541,24.5411404339547,24.3600250063979,24.5411404339547,100377.975776207,0.0,1.0
2010-11-24,27.59,27.59,27.28,27.28,25100,24.984873231469,24.984873231469,24.7041443187559,24.7041443187559,27717.1308248933,0.0,1.0
2010-11-26,27.4052,27.46,27.37,27.37,3200,24.8175225764065,24.8671482035571,24.7856462611565,24.7856462611565,3533.6581131338,0.0,1.0
2010-11-29,27.34,27.36,27.008,27.26,17000,24.758478947023,24.7765904897786,24.4578273372786,24.6860327760002,18772.5587260233,0.0,1.0
2010-11-30,27.25,27.4,27.06,27.06,16100,24.6769770046224,24.81281357529,24.5049173484433,24.5049173484433,17778.7173817044,0.0,1.0
2010-12-01,27.85,27.9,27.6996,27.72,41500,25.220323287293,25.2656021441822,25.0841244857702,25.102598259381,45827.1286547039,0.0,1.0
2010-12-02,28.2,28.21,27.83,27.83,118300,25.5372752855175,25.5463310568953,25.2022117445373,25.2022117445373,130634.923369915,0.0,1.0
2010-12-03,28.36,28.36,28.11,28.11,152900,25.682167627563,25.682167627563,25.4557733431169,25.4557733431169,168842.601718174,0.0,1.0
2010-12-06,28.32,28.34,28.17,28.29,16000,25.6459445420516,25.6640560848073,25.5101079713839,25.618777227918,17668.290565669,0.0,1.0
2010-12-07,28.31,28.65,28.304,28.65,23500,25.6368887706737,25.9447849975204,25.631455307847,25.9447849975204,25950.3017683264,0.0,1.0
2010-12-08,28.3,28.4,28.17,28.4,15400,25.6278329992959,25.7183907130743,25.5101079713839,25.7183907130743,17005.7296694564,0.0,1.0
2010-12-09,28.37,28.49,28.33,28.47,12100,25.6912233989408,25.7998926554749,25.6550003134294,25.7817811127192,13361.6447402872,0.0,1.0
2010-12-10,28.54,28.56,28.338,28.36,70900,25.8451715123641,25.8632830551198,25.6622449305317,25.682167627563,78292.6125691208,0.0,1.0
2010-12-13,28.45,28.65,28.45,28.58,13200,25.7636695699635,25.9447849975204,25.7636695699635,25.8813945978755,14576.3397166769,0.0,1.0
2010-12-14,28.36,28.538,28.36,28.38,17600,25.682167627563,25.8433603580886,25.682167627563,25.7002791703186,19435.1196222358,0.0,1.0
2010-12-15,28.27,28.529,28.23,28.34,20800,25.6006656851624,25.8352101638485,25.564442599651,25.6640560848073,22968.7777353697,0.0,1.0
2010-12-16,28.52,28.52,28.24,28.33,16600,25.8270599696084,25.8270599696084,25.5734983710288,25.6550003134294,18330.8514618816,0.0,1.0
2010-12-17,28.59,28.618,28.502,28.53,23400,25.8904503692533,25.9158065291113,25.8107595811283,25.8361157409863,25839.8749522909,0.0,1.0
2010-12-20,28.66,28.7,28.47,28.61,13300,25.9538407688982,25.9900638544096,25.7817811127192,25.908561912009,14686.7665327124,0.0,1.0
2010-12-21,28.74,28.76,28.55,28.67,56100,26.1267154445013,26.1448968748732,25.9539918559677,26.0630804381994,61711.316274137,0.1109,1.0
2010-12-22,28.66,28.8,28.58,28.8,28800,26.0539897230134,26.1812597356171,25.9812640015256,26.1812597356171,31680.6757343164,0.0,1.0
2010-12-23,28.58,28.67,28.52,28.67,27700,25.9812640015256,26.0630804381994,25.9267197104097,26.0630804381994,30470.6499250196,0.0,1.0
2010-12-27,28.59,28.59,28.338,28.56,11100,25.9903547167116,25.9903547167116,25.7612686940249,25.9630825711537,12210.2604392678,0.0,1.0
2010-12-28,28.51,28.67,28.433,28.67,11000,25.9176289952238,26.0630804381994,25.8476304882917,26.0630804381994,12100.258092968,0.0,1.0
2010-12-29,28.59,28.64,28.5336,28.55,24200,25.9903547167116,26.0358082926415,25.9390830830627,25.9539918559677,26620.5678045297,0.0,1.0
2010-12-30,28.57,28.61,28.526,28.55,22700,25.9721732863396,26.0085361470836,25.9321741395213,25.9539918559677,24970.5326100341,0.0,1.0
2010-12-31,28.48,28.52,28.43,28.46,21400,25.8903568496658,25.9267197104097,25.8449032737359,25.8721754192939,23540.5021081379,0.0,1.0
2011-01-03,28.79,28.94,28.7099,28.7099,45700,26.1721690204312,26.3085297482208,26.0993523917915,26.0993523917915,50271.0722589672,0.0,1.0
2011-01-04,28.51,28.8096,28.35,28.8096,228400,25.9176289952238,26.1899868221957,25.7721775522481,26.1899868221957,251245.358948536,0.0,1.0
2011-01-05,28.65,28.68,28.44,28.44,25900,26.0448990078275,26.0721711533854,25.8539939889219,25.8539939889219,28490.6076916248,0.0,1.0
2011-01-06,28.56,28.75,28.526,28.75,32600,25.9630825711537,26.1358061596872,25.9321741395213,26.1358061596872,35860.7648937053,0.0,1.0
2011-01-07,28.522,28.67,28.3452,28.67,14800,25.9285378534469,26.0630804381994,25.7678140089588,26.0630804381994,16280.3472523571,0.0,1.0
2011-01-10,28.65,28.69,28.3699,28.39,63700,26.0448990078275,26.0812618685714,25.7902680754682,25.808540412992,70071.4945929149,0.0,1.0
2011-01-11,28.746,28.829,28.63,28.81,23000,26.1321698736129,26.2076228096565,26.0267175774555,26.1903504508031,25300.5396489332,0.0,1.0
2011-01-12,28.96,29.01,28.85,28.92,39600,26.3267111785928,26.3721647545227,26.226713311547,26.2903483178489,43560.929134685,0.0,1.0
2011-01-13,28.99,29.11,28.94,28.94,91700,26.3539833241507,26.4630719063825,26.3085297482208,26.3085297482208,100872.151556834,0.0,1.0
2011-01-14,29.21,29.21,28.94,28.94,116400,26.5539790582422,26.5539790582422,26.3085297482208,26.3085297482208,128042.731092862,0.0,1.0
2011-01-18,29.29,29.29,29.1518,29.19,22800,26.6267047797301,26.6267047797301,26.5010710958598,26.5357976278703,25080.5349563338,0.0,1.0
2011-01-19,28.78,29.28,28.734,29.28,25400,26.1630783052452,26.6176140645441,26.1212610153897,26.6176140645441,27940.5959601262,0.0,1.0
2011-01-20,28.5,28.63,28.266,28.63,36400,25.9085382800378,26.0267175774555,25.6958155446859,26.0267175774555,40040.8540530943,0.0,1.0
2011-01-21,28.45,28.8,28.442,28.75,28600,25.8630847041079,26.1812597356171,25.8558121319591,26.1358061596872,31460.6710417169,0.0,1.0
2011-01-24,28.67,28.68,28.449,28.53,14400,26.0630804381994,26.0721711533854,25.8621756325893,25.9358104255957,15840.3378671582,0.0,1.0
2011-01-25,28.59,28.59,28.293,28.54,27900,25.9903547167116,25.9903547167116,25.720360475688,25.9449011407817,30690.654617619,0.0,1.0
2011-01-26,29.01,29.06,28.69,28.76,41400,26.3721647545227,26.4176183304526,26.0812618685714,26.1448968748732,45540.9713680797,0.0,1.0
2011-01-27,29.11,29.426,28.93,29.07,49300,26.4630719063825,26.7503385062594,26.2994390330349,26.4267090456385,54231.1567257568,0.0,1.0
2011-01-28,28.472,29.19,28.424,29.19,53300,25.8830842775171,26.5357976278703,25.8394488446244,26.5357976278703,58631.2505777451,0.0,1.0
2011-01-31,28.85,28.88,28.641,28.69,36600,26.226713311547,26.253985457105,26.0367173641601,26.0812618685714,40260.8587456938,0.0,1.0
2011-02-01,29.29,29.334,29.026,29.07,112400,26.6267047797301,26.6667039265484,26.3867098988202,26.4267090456385,123642.637240873,0.0,1.0
2011-02-02,29.18,29.35,29.15,29.2,37300,26.5267069126843,26.6812490708459,26.4994347671264,26.5448883430563,41030.8751697917,0.0,1.0
2011-02-03,29.36,29.39,29.1,29.22,15600,26.6903397860319,26.7176119315898,26.4539811911965,26.5630697734282,17160.3660227547,0.0,1.0
2011-02-04,29.73,29.73,29.41,29.43,71500,27.0266962479131,27.0266962479131,26.7357933619618,26.7539747923338,78651.6776042924,0.0,1.0
2011-02-07,29.86,30.0296,29.81,29.83,40800,27.1448755453308,27.299054074885,27.0994219694009,27.1176033997729,44880.9572902815,0.0,1.0
2011-02-08,30.0,30.0,29.819,29.86,20600,27.2721455579345,27.2721455579345,27.1076036130683,27.1448755453308,22660.4833377402,0.0,1.0
2011-02-09,29.93,30.02,29.788,29.94,68900,27.2085105516327,27.2903269883065,27.0794223959918,27.2176012668186,75791.6166004998,0.0,1.0
2011-02-10,30.19,30.204,29.77,29.77,133100,27.4448691464681,27.4575961477285,27.063059108657,27.063059108657,146413.122924914,0.0,1.0
2011-02-11,30.55,30.58,30.1,30.16,281100,27.7721348931633,27.7994070387212,27.3630527097943,27.4175970009102,309216.595448484,0.0,1.0
2011-02-14,30.69,30.7237,30.59,30.59,79200,27.899404905767,27.9300406159438,27.8084977539072,27.8084977539072,87121.8582693701,0.0,1.0
2011-02-15,30.46,30.64,30.426,30.64,16100,27.6903184564895,27.8539513298371,27.6594100248572,27.8539513298371,17710.3777542533,0.0,1.0
2011-02-16,30.7672,30.85,30.59,30.59,26100,27.9695852270028,28.0448563487427,27.8084977539072,27.8084977539072,28710.6123842242,0.0,1.0
2011-02-17,30.88,30.91,30.68,30.71,32400,28.0721284943006,28.0994006398585,27.890314190581,27.917586336139,35640.7602011059,0.0,1.0
2011-02-18,30.83,30.92,30.6976,30.79,25900,28.0266749183707,28.1084913550445,27.9063138493084,27.9903120576268,28490.6076916248,0.0,1.0
2011-02-22,29.8399,30.57,29.8,30.5,45700,27.126603207807,27.7903163235353,27.090331254215,27.7266813172334,50271.0722589673,0.0,1.0
2011-02-23,29.43,29.88,29.06,29.88,22400,26.7539747923338,27.1630569757028,26.4176183304526,27.1630569757028,24640.5255711349,0.0,1.0
2011-02-24,29.57,29.7,29.1401,29.47,21100,26.8812448049375,26.9994241023552,26.4904349590923,26.7903376530777,23210.4950692387,0.0,1.0
2011-02-25,30.09,30.09,29.83,29.88,21800,27.3539619946083,27.3539619946083,27.1176033997729,27.1630569757028,23980.5114933367,0.0,1.0
2011-02-28,30.14,30.25,29.937,30.24,90400,27.3994155705382,27.499413437584,27.2148740522629,27.490322722398,99442.1210549375,0.0,1.0
2011-03-01,29.6,30.36,29.6,30.36,45300,26.9085169504954,27.5994113046297,26.9085169504954,27.5994113046297,49831.0628737684,0.0,1.0
2011-03-02,29.8,29.94,29.57,29.57,28400,27.090331254215,27.2176012668186,26.8812448049375,26.8812448049375,31240.6663491175,0.0,1.0
2011-03-03,30.43,30.44,30.137,30.14,20000,27.6630463109316,27.6721370261176,27.3966883559824,27.3994155705382,22000.4692599419,0.0,1.0
2011-03-04,30.26,30.42,30.0399,30.42,17000,27.5085041527699,27.6539555957456,27.3084175115266,27.6539555957456,18700.3988709507,0.0,1.0
2011-03-07,29.8,30.37,29.6094,30.37,11900,27.090331254215,27.6085020198157,26.9170622227702,27.6085020198157,13090.2792096654,0.0,1.0
2011-03-08,30.067,30.21,29.63,29.75,103400,27.3330533496806,27.4630505768401,26.9357890960533,27.0448776782851,113742.4260739,0.0,1.0
2011-03-09,29.82,29.95,29.66,29.95,77800,27.1085126845869,27.2266919820046,26.9630612416113,27.2266919820046,85581.8254211741,0.0,1.0
2011-03-10,29.2,29.45,29.18,29.45,39700,26.5448883430563,26.7721562227057,26.5267069126843,26.7721562227057,43670.9314809847,0.0,1.0
2011-03-11,29.52,29.6199,29.11,29.27,16500,26.8357912290076,26.9266074737155,26.4630719063825,26.6085233493581,18150.3871394521,0.0,1.0
2011-03-14,29.34,29.4599,29.0608,29.36,57400,26.67215835566,26.7811560307398,26.4183455876674,26.6903397860319,63141.3467760332,0.0,1.0
2011-03-15,29.08,29.25,28.4,28.54,126500,26.4357997608245,26.5903419189862,25.817631128178,25.9449011407817,139152.968069133,0.0,1.0
2011-03-16,28.62,29.23,28.492,29.08,39800,26.0176268622695,26.5721604886142,25.901265707889,26.4357997608245,43780.9338272845,0.0,1.0
2011-03-17,28.99,29.2,28.9,29.03,28100,26.3539833241507,26.5448883430563,26.2721668874769,26.3903461848946,30910.6593102184,0.0,1.0
2011-03-18,29.005,29.35,28.98,29.35,14400,26.3676193969297,26.6812490708459,26.3448926089647,26.6812490708459,15840.3378671582,0.0,1.0
2011-03-21,29.55,29.65,29.4099,29.41,50600,26.8630633745655,26.9539705264253,26.7357024548099,26.7357933619618,55661.1872276531,0.0,1.0
2011-03-22,29.35,29.59,29.2902,29.59,150500,26.6812490708459,26.8994262353094,26.6268865940338,26.8994262353094,165553.531181063,0.0,1.0
2011-03-23,29.56,29.61,29.11,29.3,27400,26.8721540897515,26.9176076656814,26.4630719063825,26.635795494916,30140.6428861204,0.0,1.0
2011-03-24,29.96,30.0,29.58,29.74,38300,27.2357826971906,27.2721455579345,26.8903355201234,27.0357869630991,42130.8986327888,0.0,1.0
2011-03-25,30.11,30.26,30.0,30.06,40700,27.3721434249803,27.5085041527699,27.2721455579345,27.3266898490504,44770.9549439818,0.0,1.0
2011-03-28,29.93,30.21,29.93,30.16,35800,27.2085105516327,27.4630505768401,27.2085105516327,27.4175970009102,39380.839975296,0.0,1.0
2011-03-29,30.26,30.26,29.7799,29.95,36100,27.5085041527699,27.5085041527699,27.0720589166911,27.2266919820046,39710.8470141952,0.0,1.0
2011-03-30,30.52,30.54,30.365,30.42,7200,27.7448627476054,27.7630441779773,27.6039566622227,27.6539555957456,7920.16893357909,0.0,1.0
2011-03-31,30.5,30.5335,30.4154,30.43,13800,27.7266813172334,27.7571352131065,27.6497738667601,27.6630463109316,15180.3237893599,0.0,1.0
2011-04-01,30.63,30.7896,30.53,30.73,37200,27.8448606146511,27.9899484290194,27.7539534627914,27.9357677665109,40920.872823492,0.0,1.0
2011-04-04,30.64,30.7,30.54,30.7,22900,27.8539513298371,27.908495620953,27.7630441779773,27.908495620953,25190.5373026335,0.0,1.0
2011-04-05,30.72,30.89,30.51,30.51,30900,27.9266770513249,28.0812192094866,27.7357720324194,27.7357720324194,33990.7250066103,0.0,1.0
2011-04-06,30.61,30.94,30.47,30.92,11800,27.8266791842792,28.1266727854165,27.6994091716755,28.1084913550445,12980.2768633657,0.0,1.0
2011-04-07,30.53,30.7285,30.4301,30.7285,11300,27.7539534627914,27.934404159233,27.6631372180834,27.934404159233,12430.2651318672,0.0,1.0
2011-04-08,30.4,30.73,30.2488,30.7,10900,27.6357741653736,27.9357677665109,27.4983225517617,27.908495620953,11990.2557466684,0.0,1.0
2011-04-11,30.12,30.43,30.045,30.3753,12700,27.3812341401663,27.6630463109316,27.3130537762714,27.6133200988643,13970.2979800631,0.0,1.0
2011-04-12,29.78,29.94,29.636,29.9399,78100,27.072149823843,27.2176012668186,26.9412435251649,27.2175103596668,85911.8324600732,0.0,1.0
2011-04-13,29.99,30.065,29.792,30.03,10900,27.2630548427485,27.3312352066434,27.0830586820662,27.2994177034925,11990.2557466684,0.0,1.0
2011-04-14,30.02,30.046,29.76,29.76,16900,27.2903269883065,27.31396284779,27.053968393471,27.053968393471,18590.3965246509,0.0,1.0
2011-04-15,30.244,30.28,29.93,29.93,17000,27.4939590084724,27.5266855831419,27.2085105516327,27.2085105516327,18700.3988709506,0.0,1.0
2011-04-18,29.82,29.876,29.5,29.76,23300,27.1085126845869,27.1594206896284,26.8176097986356,27.053968393471,25630.5466878324,0.0,1.0
2011-04-19,30.04,30.04,29.78,29.89,9500,27.3085084186784,27.3085084186784,27.072149823843,27.1721476908888,10450.2228984724,0.0,1.0
2011-04-20,30.69,30.69,30.48,30.48,27000,27.899404905767,27.899404905767,27.7084998868615,27.7084998868615,29700.6335009216,0.0,1.0
2011-04-21,30.93,30.93,30.8083,30.8599,24200,28.1175820702305,28.1175820702305,28.0069480664171,28.0538561567768,26620.5678045297,0.0,1.0
2011-04-25,30.81,30.93,30.66,30.93,91700,28.0084934879987,28.1175820702305,27.8721327602091,28.1175820702305,100872.151556834,0.0,1.0
2011-04-26,30.99,31.14,30.8501,30.92,31900,28.1721263613464,28.308487089136,28.0449472558945,28.1084913550445,35090.7484696073,0.0,1.0
2011-04-27,31.18,31.205,30.81,31.11,78700,28.3448499498799,28.3675767378449,28.0084934879987,28.2812149435781,86571.8465378716,0.0,1.0
2011-04-28,31.11,31.22,31.0258,31.1,12900,28.2812149435781,28.3812128106239,28.2046711217122,28.2721242283921,14190.3026726625,0.0,1.0
2011-04-29,31.23,31.2835,31.13,31.1732,11000,28.3903035258098,28.4389388520548,28.29939637395,28.3386682635535,12100.2580929681,0.0,1.0
2011-05-02,31.08,31.42,31.03,31.33,17000,28.2539427980202,28.5630271143434,28.2084892220903,28.4812106776696,18700.3988709506,0.0,1.0
2011-05-03,30.72,30.93,30.5734,30.93,17000,27.9266770513249,28.1175820702305,27.7934071666985,28.1175820702305,18700.3988709507,0.0,1.0
2011-05-04,30.31,30.72,30.1301,30.72,45000,27.5539577286998,27.9266770513249,27.3904157625041,27.9266770513249,49501.0558348694,0.0,1.0
2011-05-05,30.32,30.64,30.12,30.14,38800,27.5630484438858,27.8539513298371,27.3812341401663,27.3994155705382,42680.9103642874,0.0,1.0
2011-05-06,30.49,30.77,30.3801,30.69,11800,27.7175906020474,27.9721306272548,27.6176836421535,27.899404905767,12980.2768633658,0.0,1.0
2011-05-09,30.76,30.78,30.5035,30.55,9300,27.9630399120689,27.9812213424408,27.7298630675485,27.7721348931633,10230.218205873,0.0,1.0
2011-05-10,31.08,31.1235,30.81,30.87,10300,28.2539427980202,28.2934874090792,28.0084934879987,28.0630377791146,11330.2416688701,0.0,1.0
2011-05-11,30.56,30.91,30.433,30.87,14200,27.7812256083493,28.0994006398585,27.6657735254874,28.0630377791146,15620.3331745588,0.0,1.0
2011-05-12,30.82,30.88,30.34,30.55,34000,28.0175842031847,28.0721284943006,27.5812298742578,27.7721348931633,37400.7977419013,0.0,1.0
2011-05-13,30.53,30.92,30.47,30.89,15700,27.7539534627914,28.1084913550445,27.6994091716755,28.0812192094866,17270.3683690544,0.0,1.0
2011-05-16,30.24,30.66,30.17,30.51,20600,27.490322722398,27.8721327602091,27.4266877160961,27.7357720324194,22660.4833377402,0.0,1.0
2011-05-17,30.032,30.2,29.855,30.2,32400,27.3012358465296,27.4539598616541,27.1403301877378,27.4539598616541,35640.760201106,0.0,1.0
2011-05-18,30.61,30.63,30.15,30.15,41100,27.8266791842792,27.8448606146511,27.4085062857242,27.4085062857242,45210.9643291806,0.0,1.0
2011-05-19,30.6,30.72,30.38,30.7,19400,27.8175884690932,27.9266770513249,27.6175927350017,27.908495620953,21340.4551821437,0.0,1.0
2011-05-20,30.42,30.56,30.24,30.56,14900,27.6539555957456,27.7812256083493,27.490322722398,27.7812256083493,16390.3495986567,0.0,1.0
2011-05-23,29.96,30.06,29.8,29.97,73900,27.2357826971906,27.3266898490504,27.090331254215,27.2448734123766,81291.7339154854,0.0,1.0
2011-05-24,29.8877,30.196,29.85,30.05,11500,27.170056826396,27.4503235755797,27.1357848301448,27.3175991338644,12650.2698244666,0.0,1.0
2011-05-25,30.17,30.2444,29.75,29.79,44000,27.4266877160961,27.4943226370798,27.0448776782851,27.081240539029,48401.0323718723,0.0,1.0
2011-05-26,30.43,30.465,30.0852,30.11,11600,27.6630463109316,27.6948638140825,27.349598451319,27.3721434249803,12760.2721707663,0.0,1.0
2011-05-27,30.57,30.6671,30.506,30.57,20900,27.7903163235353,27.8785871679911,27.732135746345,27.7903163235353,22990.4903766393,0.0,1.0
2011-05-31,30.72,30.92,30.6,30.92,90600,27.9266770513249,28.1084913550445,27.8175884690932,28.1084913550445,99662.1257475371,0.0,1.0
2011-06-01,30.0377,30.86,30.0377,30.75,23900,27.3064175541857,28.0539470639286,27.3064175541857,27.9539491968829,26290.5607656306,0.0,1.0
2011-06-02,30.06,30.27,29.881,30.08,42100,27.3266898490504,27.5175948679559,27.1639660472214,27.3448712794223,46310.9877921777,0.0,1.0
2011-06-03,29.68,29.97,29.64,29.78,39100,26.9812426719832,27.2448734123766,26.9448798112393,27.072149823843,43010.9174031865,0.0,1.0
2011-06-06,29.27,29.73,29.257,29.73,14300,26.6085233493581,27.0266962479131,26.5967054196163,27.0266962479131,15730.3355208585,0.0,1.0
2011-06-07,29.33,29.62,29.32,29.47,30900,26.663067640474,26.9266983808673,26.653976925288,26.7903376530777,33990.7250066102,0.0,1.0
2011-06-08,29.09,29.33,29.01,29.33,44300,26.4448904760105,26.663067640474,26.3721647545227,26.663067640474,48731.0394107714,0.0,1.0
2011-06-09,29.38,29.489,29.13,29.13,16900,26.7085212164039,26.807610011931,26.4812533367544,26.4812533367544,18590.3965246509,0.0,1.0
2011-06-10,28.88,29.27,28.851,29.27,37000,26.253985457105,26.6085233493581,26.2276223830656,26.6085233493581,40700.8681308925,0.0,1.0
2011-06-13,28.69,29.07,28.58,28.96,39800,26.0812618685714,26.4267090456385,25.9812640015256,26.3267111785928,43780.9338272844,0.0,1.0
2011-06-14,29.21,29.307,29.02,29.02,31400,26.5539790582422,26.6421589955462,26.3812554697087,26.3812554697087,34540.7367381089,0.0,1.0
2011-06-15,28.72,29.12,28.66,29.03,12000,26.1085340141293,26.4721626215684,26.0539897230134,26.3903461848946,13200.2815559652,0.0,1.0
2011-06-16,28.54,28.79,28.26,28.67,9100,25.9449011407817,26.1721690204312,25.6903611155743,26.0630804381994,10010.2135132736,0.0,1.0
2011-06-17,28.64,28.87,28.5742,28.82,20200,26.0358082926415,26.244894741919,25.9759913867177,26.1994411659891,22220.4739525413,0.0,1.0
2011-06-20,28.86,28.91,28.5456,28.5456,22300,26.235804026733,26.2812576026629,25.9499919412859,25.9499919412859,24530.5232248353,0.0,1.0
2011-06-21,29.43,29.45,28.98,28.98,14300,26.8176097986356,26.835834474,26.4075546029378,26.4075546029378,15693.0093009785,0.07,1.0
2011-06-22,29.23,29.51,29.23,29.28,25100,26.6353630449921,26.890508500093,26.6353630449921,26.680924733403,27545.0722695497,0.0,1.0
2011-06-23,29.29,29.3,28.7071,28.92,18500,26.6900370710852,26.6991494087674,26.1588789075913,26.3528805768448,20302.1448998672,0.0,1.0
2011-06-24,28.92,29.31,28.91,29.31,18500,26.3528805768448,26.7082617464495,26.3437682391626,26.7082617464495,20302.1448998672,0.0,1.0
2011-06-27,29.17,29.25,28.74,28.93,19100,26.5806890188991,26.6535877203565,26.1888584985657,26.3619929145269,20960.5928425657,0.0,1.0
2011-06-28,29.75,29.75,29.51,29.53,9900,27.1092046044651,27.1092046044651,26.890508500093,26.9087331754573,10864.3910545236,0.0,1.0
2011-06-29,29.962,30.07,29.75,29.92,30100,27.3023861633272,27.4007994102947,27.1092046044651,27.2641143450621,33032.138458703,0.0,1.0
2011-06-30,30.32,30.38,30.08,30.08,23400,27.628607852349,27.6832818784421,27.4099117479769,27.4099117479769,25679.4697652375,0.0,1.0
2011-07-01,30.81,30.81,30.25,30.4,32800,28.0751123987755,28.0751123987755,27.5648214885738,27.7015065538064,35995.1542008457,0.0,1.0
2011-07-05,30.85,30.92,30.73,30.84,29200,28.1115617495042,28.1753481132794,28.0022136973181,28.102449411822,32044.4665446553,0.0,1.0
2011-07-06,30.88,30.89,30.66,30.86,15500,28.1388987625507,28.1480111002329,27.9384273335429,28.1206740871864,17009.9051863753,0.0,1.0
2011-07-07,31.31,31.39,31.2,31.22,8800,28.5307292828842,28.6036279843415,28.4304935683803,28.4487182437446,9657.23649290982,0.0,1.0
2011-07-08,30.906,30.96,30.74,30.96,19400,28.1625908405244,28.2117974640081,28.0113260350003,28.2117974640081,21289.8168139148,0.0,1.0
2011-07-11,30.3778,30.75,30.3401,30.72,16700,27.681277164152,28.0204383726825,27.6469236510902,27.9931013596359,18326.801071772,0.0,1.0
2011-07-12,30.21,30.48,30.21,30.35,12900,27.5283721378451,27.7744052552638,27.5283721378451,27.6559448653955,14156.6307680156,0.0,1.0
2011-07-13,30.33,30.65,30.268,30.44,25500,27.6377201900312,27.9293149958607,27.5812236964017,27.7379559045351,27984.0375646819,0.0,1.0
2011-07-14,30.05,30.55,29.9988,30.37,23000,27.3825747349303,27.838191619039,27.3359195659976,27.6741695407599,25240.5044701053,0.0,1.0
2011-07-15,30.146,30.19,30.0,30.19,31200,27.4700531766792,27.5101474624808,27.3370130465195,27.5101474624808,34239.2930203167,0.0,1.0
2011-07-18,29.9599,30.09,29.73,30.03,27400,27.300472572414,27.419024085659,27.0909799291008,27.364350059566,30069.1227165601,0.0,1.0
2011-07-19,30.52,30.58,30.32,30.39,7300,27.8108546059925,27.8655286320855,27.628607852349,27.6923942161242,8011.11663616383,0.0,1.0
2011-07-20,30.35,30.61,30.29,30.61,17900,27.6559448653955,27.892865645132,27.6012708393025,27.892865645132,19643.6969571689,0.0,1.0
2011-07-21,30.65,30.7686,30.48,30.48,10800,27.9293149958607,28.0373873207713,27.7744052552638,27.7744052552638,11852.0629685712,0.0,1.0
2011-07-22,30.6401,30.71,30.51,30.65,11500,27.9202937815554,27.9839890219538,27.8017422683103,27.9293149958607,12620.2522350526,0.0,1.0
2011-07-25,30.48,30.62,30.39,30.44,23100,27.7744052552638,27.9019779828142,27.6923942161242,27.7379559045351,25350.2457938883,0.0,1.0
2011-07-26,30.31,30.4,30.23,30.39,29400,27.6194955146668,27.7015065538064,27.5465968132095,27.6923942161242,32263.9491922215,0.0,1.0
2011-07-27,29.562,30.22,29.53,30.22,16000,26.9378926560403,27.5374844755273,26.9087331754573,27.5374844755273,17558.6118052906,0.0,1.0
2011-07-28,29.42,29.78,29.404,29.6,80500,26.8084974609534,27.1365416175117,26.793917720662,26.9725195392326,88341.7656453684,0.0,1.0
2011-07-29,29.36,29.53,28.986,29.14,36200,26.7538234348604,26.9087331754573,26.4130220055471,26.5533520058526,39726.35920947,0.0,1.0
2011-08-01,29.17,29.7,28.87,29.68,44600,26.5806890188991,27.0636429160543,26.3073188884339,27.0454182406899,48944.6304072476,0.0,1.0
2011-08-02,28.13,29.03,28.13,28.95,38000,25.6330058999531,26.4531162913487,25.6330058999531,26.3802175898913,41701.7030375652,0.0,1.0
2011-08-03,28.3193,28.37,27.56,28.18,292500,25.8055024522766,25.8517020043253,25.1136026520692,25.678567588364,320993.372065469,0.0,1.0
2011-08-04,26.81,28.05,26.81,28.05,173000,24.4301773259062,25.5601071984957,24.4301773259062,25.5601071984957,189852.490144705,0.0,1.0
2011-08-05,26.88,27.3,26.08,27.21,100300,24.4939636896815,24.8766818723327,23.7649766751076,24.7946708331932,110070.547754415,0.0,1.0
2011-08-08,24.9,26.29,24.85,25.86,165400,22.6897208286112,23.9563357664332,22.6441591402003,23.5645052460998,181512.149537191,0.0,1.0
2011-08-09,25.94,25.94,24.5,25.3,117600,23.6374039475572,23.6374039475572,22.3252273213242,23.0542143358981,129055.796768886,0.0,1.0
2011-08-10,25.18,25.91,25.18,25.57,42800,22.944866283712,23.6100669345107,22.944866283712,23.3002474533168,46969.2865791524,0.0,1.0
2011-08-11,26.46,26.662,25.2739,25.32,35500,24.1112455070302,24.2953147282101,23.0304311345476,23.0724390112624,38958.1699429885,0.0,1.0
2011-08-12,26.76,26.9099,26.4799,26.64,17800,24.3846156374954,24.5212095793511,24.1293790590177,24.2752675853093,19533.9556333858,0.0,1.0
2011-08-15,27.16,27.17,26.7655,27.05,30700,24.7491091447823,24.7582214824645,24.3896274232206,24.6488734302784,33690.5864014013,0.0,1.0
2011-08-16,26.83,27.11,26.62,26.85,43400,24.4484020012706,24.7035474563714,24.2570429099449,24.4666266766349,47627.7345218507,0.0,1.0
2011-08-17,26.652,27.13,26.46,26.88,32900,24.2862023905279,24.7217721317358,24.1112455070302,24.4939636896815,36104.8955246288,0.0,1.0
2011-08-18,25.22,25.97,25.0,25.97,49700,22.9813156344407,23.6647409606037,22.7808442054329,23.6647409606037,54541.4379201839,0.0,1.0
2011-08-19,24.77,25.44,24.77,24.85,21400,22.5712604387429,23.1817870634485,22.5712604387429,22.6441591402003,23484.6432895762,0.0,1.0
2011-08-22,24.85,25.23,24.83,25.16,14500,22.6441591402003,22.9904279721229,22.625934464836,22.9266416083477,15912.4919485446,0.0,1.0
2011-08-23,25.8272,25.898,24.94,25.02,39700,23.5346167785023,23.599132129292,22.7261701793399,22.7990688807972,43567.3055418772,0.0,1.0
2011-08-24,26.21,26.23,25.74,25.92,25500,23.8834370649758,23.9016617403402,23.4551571939137,23.6191792721928,27984.0375646819,0.0,1.0
2011-08-25,25.77,26.4,25.71,26.33,27800,23.4824942069602,24.0565714809371,23.4278201808672,23.9927851171619,30508.0880116925,0.0,1.0
2011-08-26,26.4,26.4,25.31,25.44,11400,24.0565714809371,24.0565714809371,23.0633266735803,23.1817870634485,12510.5109112696,0.0,1.0
2011-08-29,27.27,27.27,26.77,26.77,17700,24.8493448592862,24.8493448592862,24.3937279751775,24.3937279751775,19424.2143096027,0.0,1.0
2011-08-30,27.49,27.62,27.093,27.16,32700,25.049816288294,25.1682766781623,24.6880564823117,24.7491091447823,35885.4128770627,0.0,1.0
2011-08-31,27.62,27.96,27.428,27.71,27300,25.1682766781623,25.4780961593562,24.9933197946645,25.2502877173018,29959.381392777,0.0,1.0
2011-09-01,27.32,27.7301,27.29,27.7301,15000,24.8949065476971,25.268603516043,24.8675695346505,25.268603516043,16461.1985674599,0.0,1.0
2011-09-02,26.55,26.85,26.45,26.73,36000,24.1932565461697,24.4666266766349,24.102133169348,24.3572786244489,39506.8765619039,0.0,1.0
2011-09-06,26.45,26.46,25.74,25.74,25300,24.102133169348,24.1112455070302,23.4551571939137,23.4551571939137,27764.5549171158,0.0,1.0
2011-09-07,27.2,27.2315,26.79,26.81,17500,24.785558495511,24.8142623592098,24.4119526505419,24.4301773259062,19204.7316620366,0.0,1.0
2011-09-08,26.88,27.38,26.83,27.17,34600,24.4939636896815,24.9495805737901,24.4484020012706,24.7582214824645,37970.4980289408,0.0,1.0
2011-09-09,26.16,26.71,26.01,26.55,18900,23.837875376565,24.3390539490845,23.7011903113324,24.1932565461697,20741.1101949995,0.0,1.0
2011-09-12,26.332,26.332,25.75,25.97,19800,23.9946075846984,23.9946075846984,23.4642695315959,23.6647409606037,21728.7821090471,0.0,1.0
2011-09-13,26.75,26.84,26.34,26.48,6400,24.3755032998132,24.4575143389528,24.0018974548441,24.1294701823945,7023.44472211624,0.0,1.0
2011-09-14,27.4719,27.48,26.56,26.81,20800,25.0333229570893,25.0407039506118,24.2023688838519,24.4301773259062,22826.1953468778,0.0,1.0
2011-09-15,27.54,27.58,27.17,27.55,16800,25.0953779767049,25.1318273274336,24.7582214824645,25.1044903143871,18436.5423955551,0.0,1.0
2011-09-16,27.66,27.83,27.46,27.8,13300,25.204726028891,25.3596357694879,25.0224792752475,25.3322987564414,14595.5960631478,0.0,1.0
2011-09-19,27.68,27.68,27.2638,27.428,27600,25.2229507042553,25.2229507042553,24.8436952099233,24.9933197946645,30288.6053641263,0.0,1.0
2011-09-20,27.45,27.9622,27.43,27.4543,33900,25.0133669375653,25.4801008736462,24.995142262201,25.0172852427687,37202.3087624595,0.0,1.0
2011-09-21,26.52,27.46,26.52,27.44,12500,24.1659195331232,25.0224792752475,24.1659195331232,25.0042545998831,13717.6654728833,0.0,1.0
2011-09-22,25.68,25.84,25.237,25.72,67900,23.4004831678207,23.5462805707354,22.9968066085004,23.4369325185494,74514.3588487019,0.0,1.0
2011-09-23,25.81,25.91,25.43,25.43,30000,23.5189435576889,23.6100669345107,23.1726747257663,23.1726747257663,32922.3971349199,0.0,1.0
2011-09-26,26.364,26.364,25.6,25.6,10900,24.0237670652813,24.0237670652813,23.3275844663633,23.3275844663633,11961.8042923542,0.0,1.0
2011-09-27,26.73,27.101,26.73,27.0,7600,24.3572786244489,24.6953463524575,24.3572786244489,24.6033117418675,8340.34060751302,0.0,1.0
2011-09-28,26.36,26.7996,26.22,26.74,7600,24.0201221302084,24.4207004947168,23.892549402658,24.366390962131,8340.34060751305,0.0,1.0
2011-09-29,25.88,26.58,25.5001,26.58,143400,23.5827299214641,24.2205935592163,23.2365522129184,24.2205935592163,157369.058304917,0.0,1.0
2011-09-30,25.15,25.69,25.15,25.44,8300,22.9175292706655,23.4095955055028,22.9175292706655,23.1817870634485,9108.5298739945,0.0,1.0
2011-10-03,24.33,25.19,24.33,24.91,30300,22.1703175807273,22.9539786213942,22.1703175807273,22.6988331662933,33251.6211062691,0.0,1.0
2011-10-04,25.05,25.07,23.92,24.02,99700,22.8264058938438,22.8446305692081,21.7967117357582,21.8878351125799,109412.099811717,0.0,1.0
2011-10-05,25.52,25.52,25.0,25.0,13900,23.2546857649059,23.2546857649059,22.7808442054329,22.7808442054329,15254.0440058462,0.0,1.0
2011-10-06,26.046,26.046,25.44,25.48,14000,23.7339947269882,23.7339947269882,23.1817870634485,23.2182364141772,15363.7853296293,0.0,1.0
2011-10-07,25.935,26.22,25.788,26.1,40100,23.6328477787161,23.892549402658,23.4988964147881,23.7832013504719,44006.2708370095,0.0,1.0
2011-10-10,26.6501,26.67,26.3535,26.3535,14200,24.2844710463683,24.3026045983558,24.014199110715,24.014199110715,15583.2679771954,0.0,1.0
2011-10-11,26.68,26.75,26.58,26.58,9800,24.311716936038,24.3755032998132,24.2205935592163,24.2205935592163,10754.6497307405,0.0,1.0
2011-10-12,26.83,27.0435,26.83,26.8396,26900,24.4484020012706,24.642950410785,24.4484020012706,24.4571498454455,29520.4160976448,0.0,1.0
2011-10-13,26.84,26.91,26.597,26.73,29600,24.4575143389528,24.521300702728,24.2360845332759,24.3572786244489,32483.4318397876,0.0,1.0
2011-10-14,27.23,27.25,27.0152,27.15,13300,24.8128955085575,24.8311201839219,24.6171624951444,24.7399968071001,14595.5960631478,0.0,1.0
2011-10-17,26.87,27.17,26.83,27.15,21100,24.4848513519993,24.7582214824645,24.4484020012706,24.7399968071001,23155.419318227,0.0,1.0
2011-10-18,27.25,27.32,26.58,26.85,24200,24.8311201839219,24.8949065476971,24.2205935592163,24.4666266766349,26557.400355502,0.0,1.0
2011-10-19,26.93,27.37,26.87,27.34,72300,24.5395253780923,24.9404682361079,24.4848513519993,24.9131312230614,79342.977095157,0.0,1.0
2011-10-20,26.98,27.1,26.68,26.98,12600,24.5850870665032,24.6944351186893,24.311716936038,24.5850870665032,13827.4067966663,0.0,1.0
2011-10-21,27.56,27.56,27.3,27.3,16100,25.1136026520692,25.1136026520692,24.8766818723327,24.8766818723327,17668.3531290737,0.0,1.0
2011-10-24,27.88,27.97,27.66,27.66,50500,25.4051974578988,25.4872084970383,25.204726028891,25.204726028891,55419.3685104484,0.0,1.0
2011-10-25,27.41,27.7799,27.35,27.68,19500,24.9769175868366,25.3139829577002,24.9222435607436,25.2229507042553,21399.5581376979,0.0,1.0
2011-10-26,27.56,27.64,27.2031,27.64,14800,25.1136026520692,25.1865013535266,24.7883833201925,25.1865013535266,16241.7159198938,0.0,1.0
2011-10-27,28.25,28.41,27.9135,28.25,32200,25.7423539521392,25.8881513550539,25.435723789134,25.7423539521392,35336.7062581473,0.0,1.0
2011-10-28,28.29,28.304,28.15,28.2496,37400,25.7788033028679,25.7915605756229,25.6512305753174,25.7419894586319,41043.2550948667,0.0,1.0
2011-10-31,27.75,28.09,27.75,28.02,138400,25.2867370680305,25.5965565492244,25.2867370680305,25.5327701854492,151881.992115764,0.0,1.0
2011-11-01,27.16,27.42,27.03,27.03,76200,24.7491091447823,24.9860299245188,24.630648754914,24.630648754914,83622.8887226965,0.0,1.0
2011-11-02,27.49,27.63,27.33,27.53,33700,25.049816288294,25.1773890158444,24.9040188853792,25.0862656390227,36982.8261148933,0.0,1.0
2011-11-03,27.93,27.93,27.3812,27.75,22600,25.4507591463096,25.4507591463096,24.950674054312,25.2867370680305,24801.539174973,0.0,1.0
2011-11-04,27.74,27.82,27.4864,27.69,28400,25.2776247303483,25.3505234318057,25.0465358467284,25.2320630419375,31166.5359543909,0.0,1.0
2011-11-07,27.9,27.9,27.5329,27.78,92100,25.4234221332631,25.4234221332631,25.0889082169505,25.314074081077,101071.759204204,0.0,1.0
2011-11-08,28.13,28.13,27.6865,28.01,8700,25.6330058999531,25.6330058999531,25.2288737237487,25.523657847767,9547.49516912676,0.0,1.0
2011-11-09,27.18,27.654,27.13,27.64,103800,24.7673338201466,25.1992586262817,24.7217721317358,25.1865013535266,113911.494086823,0.0,1.0
2011-11-10,27.41,27.486,27.19,27.46,16800,24.9769175868366,25.0461713532211,24.7764461578288,25.0224792752475,18436.5423955552,0.0,1.0
2011-11-11,27.92,27.962,27.68,27.68,9200,25.4416468086275,25.4799186268926,25.2229507042553,25.2229507042553,10096.2017880421,0.0,1.0
2011-11-14,27.69,27.86,27.616,27.75,8700,25.2320630419375,25.3869727825344,25.1646317430894,25.2867370680305,9547.49516912675,0.0,1.0
2011-11-15,27.86,27.9714,27.56,27.6208,5500,25.3869727825344,25.4884842243138,25.1136026520692,25.1690056651768,6035.77280806865,0.0,1.0
2011-11-16,27.52,27.83,27.4227,27.56,66700,25.0771533013405,25.3596357694879,24.988490255693,25.1136026520692,73197.4629633053,0.0,1.0
2011-11-17,26.95,27.344,26.84,27.33,14100,24.5577500534567,24.9167761581343,24.4575143389528,24.9040188853792,15473.5266534123,0.0,1.0
2011-11-18,26.951,27.0401,26.87,26.99,8600,24.5586612872249,24.639852215973,24.4848513519993,24.5941994041854,9437.75384534369,0.0,1.0
2011-11-21,26.52,26.5896,26.25,26.48,30600,24.1659195331232,24.2293414033911,23.9198864157045,24.1294701823945,33580.8450776183,0.0,1.0
2011-11-22,26.515,26.642,26.32,26.36,184000,24.1613633642821,24.2770900528457,23.9836727794798,24.0201221302084,201924.035760842,0.0,1.0
2011-11-23,26.1,26.25,25.99,26.2334,28200,23.7832013504719,23.9198864157045,23.682965635968,23.9047599351521,30947.0533068247,0.0,1.0
2011-11-25,25.95,26.12,25.946,26.06,12400,23.6465162852393,23.8014260258363,23.6428713501665,23.7467519997432,13607.9241491002,0.0,1.0
2011-11-28,26.64,26.72,26.47,26.54,15900,24.2752675853093,24.3481662867667,24.1203578447123,24.1841442084876,17448.8704815075,0.0,1.0
2011-11-29,26.68,26.84,26.63,26.63,23200,24.311716936038,24.4575143389528,24.2661552476271,24.2661552476271,25459.9871176714,0.0,1.0
2011-11-30,27.57,27.57,27.35,27.44,25600,25.1227149897514,25.1227149897514,24.9222435607436,25.0042545998831,28093.778888465,0.0,1.0
2011-12-01,27.61,27.7288,27.5204,27.57,11400,25.1591643404801,25.2674189121443,25.0775177948478,25.1227149897514,12510.5109112695,0.0,1.0
2011-12-02,27.51,27.79,27.51,27.79,16400,25.0680409636584,25.3231864187592,25.0680409636584,25.3231864187592,17997.5771004228,0.0,1.0
2011-12-05,27.6144,27.93,27.6012,27.7795,7800,25.1631737690602,25.4507591463096,25.1511454833198,25.3136184641929,8559.82325507918,0.0,1.0
2011-12-06,27.66,27.7999,27.63,27.77,38700,25.204726028891,25.3322076330646,25.1773890158444,25.3049617433949,42469.8923040466,0.0,1.0
2011-12-07,27.63,27.7524,27.35,27.55,26200,25.1773890158444,25.2889240290742,24.9222435607436,25.1044903143871,28752.2268311634,0.0,1.0
2011-12-08,27.2,27.56,27.165,27.55,30100,24.785558495511,25.1136026520692,24.7536653136234,25.1044903143871,33032.1384587029,0.0,1.0
2011-12-09,27.61,27.67,27.37,27.4,18200,25.1591643404801,25.2138383665731,24.9404682361079,24.9678052491545,19972.920928518,0.0,1.0
2011-12-12,27.3,27.38,27.14,27.38,12900,24.8766818723327,24.9495805737901,24.730884469418,24.9495805737901,14156.6307680156,0.0,1.0
2011-12-13,26.98,27.52,26.904,27.43,31500,24.5850870665032,25.0771533013405,24.5158333001187,24.995142262201,34568.5169916658,0.0,1.0
2011-12-14,26.73,26.96,26.6852,26.89,15500,24.3572786244489,24.5668623911388,24.3164553516327,24.5030760273636,17009.9051863752,0.0,1.0
2011-12-15,26.79,26.98,26.785,26.98,57600,24.4119526505419,24.5850870665032,24.4073964817008,24.5850870665032,63211.0024990461,0.0,1.0
2011-12-16,26.88,27.13,26.8316,26.93,28500,24.4939636896815,24.7217721317358,24.4498599752997,24.5395253780923,31276.2772781738,0.0,1.0
2011-12-19,26.652,27.11,26.64,26.99,70100,24.2862023905279,24.7035474563714,24.2752675853093,24.5941994041854,76928.6679719294,0.0,1.0
2011-12-20,27.4,27.43,27.05,27.06,20700,24.9678052491545,24.995142262201,24.6488734302784,24.6579857679606,22716.4540230947,0.0,1.0
2011-12-21,27.31,27.34,27.054,27.34,37100,24.9966002362301,25.0240589695544,24.7622857118627,25.0240589695544,40533.5521800867,0.1216,1.0
2011-12-22,27.39,27.41,27.28,27.31,30800,25.0698235250949,25.0881293473112,24.9691415029058,24.9966002362301,33650.496149506,0.0,1.0
2011-12-23,27.61,27.61,27.43,27.43,17900,25.2711875694732,25.2711875694732,25.1064351695274,25.1064351695274,19556.6195154596,0.0,1.0
2011-12-27,27.72,27.773,27.65,27.65,20400,25.3718695916624,25.4203800205353,25.3077992139056,25.3077992139056,22287.9909561662,0.0,1.0
2011-12-28,27.43,27.78,27.38,27.72,53700,25.1064351695274,25.426787058311,25.0606706139868,25.3718695916624,58669.8585463787,0.0,1.0
2011-12-29,27.69,27.69,27.51,27.53,102500,25.344410858338,25.344410858338,25.1796584583922,25.1979642806084,111986.229068973,0.0,1.0
2011-12-30,27.48,27.6697,27.48,27.63,25300,25.1521997250679,25.3258304487886,25.1521997250679,25.2894933916894,27641.4789799513,0.0,1.0
2012-01-03,27.65,27.99,27.65,27.99,36900,25.3077992139056,25.6189981915811,25.3077992139056,25.6189981915811,40315.0424648302,0.0,1.0
2012-01-04,27.68,27.686,27.63,27.67,3800,25.3352579472299,25.3407496938948,25.2894933916894,25.3261050361218,4151.68458987411,0.0,1.0
2012-01-05,27.83,27.83,27.4918,27.524,20000,25.4725516138515,25.4725516138515,25.1630001601754,25.1924725339435,21850.9715256532,0.0,1.0
2012-01-06,27.77,27.818,27.71,27.7292,6100,25.4176341472029,25.4615681205218,25.3627166805543,25.3802902698818,6664.54631532421,0.0,1.0
2012-01-09,27.73,27.77,27.6901,27.77,11200,25.3810225027705,25.4176341472029,25.3445023874491,25.4176341472029,12236.5440543658,0.0,1.0
2012-01-10,27.93,28.03,27.8945,27.98,12300,25.5640807249325,25.6556098360136,25.5315878904988,25.609845280473,13438.3474882767,0.0,1.0
2012-01-11,27.93,27.96,27.82,27.86,71300,25.5640807249325,25.5915394582568,25.4633987027434,25.5000103471758,77898.7134889537,0.0,1.0
2012-01-12,27.98,28.01,27.845,28.01,18200,25.609845280473,25.6373040137974,25.4862809805136,25.6373040137974,19884.3840883444,0.0,1.0
2012-01-13,27.89,27.93,27.696,27.88,10000,25.5274690805001,25.5640807249325,25.3499026050029,25.518316169392,10925.4857628266,0.0,1.0
2012-01-17,28.08,28.2304,27.99,28.2,364300,25.7013743915541,25.8390341746199,25.6189981915811,25.8112093248513,398015.446339772,0.0,1.0
2012-01-18,28.32,28.3468,28.03,28.05,68600,25.9210442581486,25.9455740599183,25.6556098360136,25.6739156582298,74948.8323329903,0.0,1.0
2012-01-19,28.46,28.49,28.36,28.39,111000,26.049185013662,26.0766437469863,25.957655902581,25.9851146359053,121272.891967375,0.0,1.0
2012-01-20,28.27,28.38,28.21,28.38,34800,25.875279702608,25.9759617247972,25.8203622359594,25.9759617247972,38020.6904546366,0.0,1.0
2012-01-23,28.32,28.45,28.2471,28.28,21700,25.9210442581486,26.0400321025539,25.8543195361705,25.8844326137161,23708.3041053337,0.0,1.0
2012-01-24,28.34,28.38,28.25,28.25,11800,25.9393500803648,25.9759617247972,25.8569738803918,25.8569738803918,12892.0732001354,0.0,1.0
2012-01-25,28.6616,28.6616,28.226,28.29,17500,26.2337077016014,26.2337077016014,25.8350068937324,25.8935855248242,19119.6000849465,0.0,1.0
2012-01-26,28.4,28.57,28.35,28.57,9700,25.9942675470134,26.1498670358511,25.9485029914729,26.1498670358511,10597.7211899418,0.0,1.0
2012-01-27,28.36,28.4302,28.2629,28.29,27600,25.957655902581,26.0219093385599,25.8687811357213,25.8935855248242,30154.3407054014,0.0,1.0
2012-01-30,28.25,28.29,28.0424,28.16,48900,25.8569738803918,25.8935855248242,25.6669594457876,25.7745976804189,53425.6253802221,0.0,1.0
2012-01-31,28.31,28.44,28.184,28.39,29300,25.9118913470404,26.0308791914458,25.7965646670783,25.9851146359053,32011.673285082,0.0,1.0
2012-02-01,28.58,28.69,28.44,28.44,187400,26.1590199469592,26.2597019691484,26.0308791914458,26.0308791914458,204743.603195371,0.0,1.0
2012-02-02,28.58,28.68,28.52,28.62,41200,26.1590199469592,26.2505490580403,26.1041024803106,26.1956315913917,45013.0013428456,0.0,1.0
2012-02-03,28.95,28.95,28.79,28.83,27400,26.4976776579591,26.4976776579591,26.3512310802294,26.3878427246618,29935.8309901448,0.0,1.0
2012-02-06,28.87,28.91,28.84,28.8999,58200,26.4244543690942,26.4610660135266,26.3969956357699,26.4518215733075,63586.3271396509,0.0,1.0
2012-02-07,28.97,29.0105,28.74,28.84,27900,26.5159834801753,26.5530527701631,26.3054665246889,26.3969956357699,30482.1052782862,0.0,1.0
2012-02-08,29.02,29.08,28.882,29.01,43900,26.5617480357158,26.6166655023644,26.435437862424,26.5525951246077,47962.8824988087,0.0,1.0
2012-02-09,29.1,29.16,28.96,29.07,59000,26.6349713245806,26.6898887912292,26.5068305690672,26.6075125912563,64460.3660006769,0.0,1.0
2012-02-10,28.92,28.949,28.8322,28.89,11400,26.4702189246348,26.4967623668483,26.3898563651056,26.4427601913104,12455.0537696223,0.0,1.0
2012-02-13,29.15,29.18,28.998,29.09,31800,26.6807358801211,26.7081946134454,26.541611631278,26.6258184134725,34743.0447257886,0.0,1.0
2012-02-14,29.18,29.18,29.0,29.11,14300,26.7081946134454,26.7081946134454,26.5434422134996,26.6441242356887,15623.444640842,0.0,1.0
2012-02-15,28.98,29.23,28.92,29.22,26200,26.5251363912834,26.753959168986,26.4702189246348,26.7448062578778,28624.7726986056,0.0,1.0
2012-02-16,29.15,29.17,28.94,28.94,24100,26.6807358801211,26.6990417023373,26.488524746851,26.488524746851,26330.4206884121,0.0,1.0
2012-02-17,29.26,29.3,29.1883,29.29,33100,26.7814179023103,26.8180295467427,26.7157915296652,26.8088766356346,36163.357874956,0.0,1.0
2012-02-21,29.15,29.34,29.089,29.34,23200,26.6807358801211,26.8546411911751,26.6249031223617,26.8546411911751,25347.1269697577,0.0,1.0
2012-02-22,29.1586,29.222,29.0948,29.11,11800,26.6886073836741,26.7466368400995,26.6302118108044,26.6441242356887,12892.0732001354,0.0,1.0
2012-02-23,29.3,29.32,29.13,29.13,9000,26.8180295467427,26.8363353689589,26.6624300579049,26.6624300579049,9832.93718654392,0.0,1.0
2012-02-24,29.32,29.4,29.294,29.36,13500,26.8363353689589,26.9095586578237,26.8125378000778,26.8729470133913,14749.4057798159,0.0,1.0
2012-02-27,29.3984,29.45,29.139,29.139,53600,26.9080941920464,26.9553232133642,26.6706676779022,26.6706676779022,58560.6036887506,0.0,1.0
2012-02-28,29.36,29.42,29.29,29.38,31100,26.8729470133913,26.9278644800399,26.8088766356346,26.8912528356075,33978.2607223907,0.0,1.0
2012-02-29,29.272,29.44,29.21,29.43,30400,26.79240139564,26.9461703022561,26.7356533467697,26.937017391148,33213.4767189928,0.0,1.0
2012-03-01,29.42,29.45,29.27,29.29,27000,26.9278644800399,26.9553232133642,26.7905708134184,26.8088766356346,29498.8115596318,0.0,1.0
2012-03-02,29.29,29.39,29.2314,29.39,16300,26.8088766356346,26.9004057467156,26.7552405765411,26.9004057467156,17808.5417934073,0.0,1.0
2012-03-05,29.26,29.29,29.13,29.2399,20900,26.7814179023103,26.8088766356346,26.6624300579049,26.763020550983,22834.2652443075,0.0,1.0
2012-03-06,28.82,28.95,28.7607,28.95,18800,26.3786898135537,26.4976776579591,26.3244130506827,26.4976776579591,20539.913234114,0.0,1.0
2012-03-07,29.104,29.104,28.89,28.91,21100,26.6386324890239,26.6386324890239,26.4427601913104,26.4610660135266,23052.7749595641,0.0,1.0
2012-03-08,29.406,29.406,29.2416,29.25,8200,26.9150504044886,26.9150504044886,26.7645765458713,26.7722649912022,8958.8983255178,0.0,1.0
2012-03-09,29.49,29.57,29.42,29.45,39200,26.9919348577966,27.0651581466615,26.9278644800399,26.9553232133642,42827.9041902803,0.0,1.0
2012-03-12,29.4968,29.54,29.474,29.54,7900,26.9981588373502,27.0376994133372,26.9772902000237,27.0376994133372,8631.13375263299,0.0,1.0
2012-03-13,29.83,29.83,29.5702,29.6,11600,27.3031338354721,27.3031338354721,27.0653412048836,27.0926168799858,12673.5634848789,0.0,1.0
2012-03-14,29.801,29.97,29.74,29.9071,30600,27.2765903932587,27.4312745909856,27.2207576354992,27.3737027801156,33431.9864342493,0.0,1.0
2012-03-15,29.91,29.93,29.79,29.8422,14900,27.376357124337,27.3946629465532,27.2665221910397,27.314300387024,16278.9737866116,0.0,1.0
2012-03-16,29.9403,30.0,29.921,29.98,7700,27.4040904449945,27.4587333243099,27.3864253265559,27.4404275020937,8412.62403737648,0.0,1.0
2012-03-19,30.03,30.09,29.88,29.88,7900,27.4861920576342,27.5411095242828,27.3488983910127,27.3488983910127,8631.13375263302,0.0,1.0
2012-03-20,29.94,29.94,29.86,29.91,8000,27.4038158576613,27.4038158576613,27.3305925687965,27.376357124337,8740.38861026127,0.0,1.0
2012-03-21,29.96,30.0098,29.89,29.92,13400,27.4221216798775,27.4677031771958,27.3580513021208,27.3855100354451,14640.1509221876,0.0,1.0
2012-03-22,29.77,29.794,29.641,29.72,19800,27.2482163688235,27.270183355483,27.130143815529,27.202451813283,21632.4618103967,0.0,1.0
2012-03-23,29.82,29.83,29.55,29.79,23800,27.293980924364,27.3031338354721,27.0468523244453,27.2665221910397,26002.6561155273,0.0,1.0
2012-03-26,30.25,30.25,30.02,30.02,98900,27.6875561020125,27.6875561020125,27.4770391465261,27.4770391465261,108053.054194355,0.0,1.0
2012-03-27,30.21,30.32,30.21,30.25,61200,27.6509444575801,27.7516264797692,27.6509444575801,27.6875561020125,66863.9728684987,0.0,1.0
2012-03-28,29.98,30.21,29.852,30.21,43100,27.4404275020937,27.6509444575801,27.32327023991,27.6509444575801,47088.8436377826,0.0,1.0
2012-03-29,30.015,30.015,29.76,29.86,21200,27.4724626909721,27.4724626909721,27.2390634577154,27.3305925687965,23162.0298171923,0.0,1.0
2012-03-30,30.13,30.204,30.07,30.088,16500,27.5777211687153,27.6454527109152,27.5228037020666,27.5392789420612,18027.0515086638,0.0,1.0
2012-04-02,30.4128,30.42,30.06,30.06,23600,27.8365654948524,27.8431555908502,27.5136507909585,27.5136507909585,25784.1464002708,0.0,1.0
2012-04-03,30.31,30.38,30.16,30.35,32200,27.7424735686611,27.8065439464178,27.6051799020396,27.7790852130935,35180.0641563016,0.0,1.0
2012-04-04,30.06,30.19,29.98,30.19,16700,27.5136507909585,27.6326386353639,27.4404275020937,27.6326386353639,18245.5612239204,0.0,1.0
2012-04-05,30.17,30.18,30.03,30.03,21800,27.6143328131477,27.6234857242558,27.4861920576342,27.4861920576342,23817.5589629619,0.0,1.0
2012-04-09,29.8,29.89,29.71,29.75,22300,27.2756751021478,27.3580513021208,27.1932989021749,27.2299105466073,24363.8332511033,0.0,1.0
2012-04-10,29.14,29.79,29.1,29.78,53400,26.671582969013,27.2665221910397,26.6349713245806,27.2573692799316,58342.0939734941,0.0,1.0
2012-04-11,29.48,29.58,29.44,29.44,18100,26.9827819466885,27.0743110577696,26.9461703022561,26.9461703022561,19775.1292307162,0.0,1.0
2012-04-12,29.98,29.999,29.54,29.54,11100,27.4404275020937,27.4578180331991,27.0376994133372,27.0376994133372,12127.2891967375,0.0,1.0
2012-04-13,29.77,29.97,29.76,29.97,42400,27.2482163688235,27.4312745909856,27.2390634577154,27.4312745909856,46324.0596343848,0.0,1.0
2012-04-16,29.674,29.95,29.6021,29.95,8500,27.1603484221857,27.4129687687694,27.0945389913185,27.4129687687694,9286.66289840262,0.0,1.0
2012-04-17,30.16,30.2,29.894,29.92,13400,27.6051799020396,27.641791546472,27.361712466564,27.3855100354451,14640.1509221876,0.0,1.0
2012-04-18,30.09,30.18,29.99,30.06,24900,27.5411095242828,27.6234857242558,27.4495804132018,27.5136507909585,27204.4595494383,0.0,1.0
2012-04-19,29.91,30.26,29.74,30.08,19900,27.376357124337,27.6967090131206,27.2207576354992,27.5319566131747,21741.7166680249,0.0,1.0
2012-04-20,29.99,30.14,29.96,30.0,15600,27.4495804132018,27.5868740798234,27.4221216798775,27.4587333243099,17043.7577900095,0.0,1.0
2012-04-23,29.62,29.71,29.4306,29.71,19700,27.110922702202,27.1932989021749,26.9375665658145,27.1932989021749,21523.2069527684,0.0,1.0
2012-04-24,29.54,29.71,29.42,29.62,35600,27.0376994133372,27.1932989021749,26.9278644800399,27.110922702202,38894.7293156626,0.0,1.0
2012-04-25,30.06,30.0899,29.81,29.81,16200,27.5136507909585,27.5410179951718,27.2848280132559,27.2848280132559,17699.2869357791,0.0,1.0
2012-04-26,30.36,30.39,30.07,30.09,17000,27.7882381242016,27.8156968575259,27.5228037020666,27.5411095242828,18573.3257968052,0.0,1.0
2012-04-27,30.58,30.63,30.36,30.46,11500,27.9896021685799,28.0353667241204,27.7882381242016,27.8797672352827,12564.3086272506,0.0,1.0
2012-04-30,30.31,30.53,30.2399,30.53,8700,27.7424735686611,27.9438376130394,27.6783116617933,27.9438376130394,9505.17261365914,0.0,1.0
2012-05-01,30.51,30.7,30.31,30.31,19400,27.9255317908232,28.0994371018771,27.7424735686611,27.7424735686611,21195.4423798836,0.0,1.0
2012-05-02,30.5633,30.5885,30.31,30.32,13000,27.9743168070294,27.9973821430218,27.7424735686611,27.7516264797692,14203.1314916746,0.0,1.0
2012-05-03,30.284,30.6067,30.268,30.54,131900,27.71867599978,28.0140404412385,27.7040313420071,27.9529905241475,144107.157211683,0.0,1.0
2012-05-04,29.73,30.17,29.67,30.16,25600,27.2116047243911,27.6143328131477,27.1566872577425,27.6051799020396,27969.2435528361,0.0,1.0
2012-05-07,29.69,29.76,29.56,29.56,20000,27.1749930799587,27.2390634577154,27.0560052355534,27.0560052355534,21850.9715256532,0.0,1.0
2012-05-08,29.44,29.4852,28.936,29.48,18100,26.9461703022561,26.9875414604647,26.4848635824077,26.9827819466885,19775.1292307161,0.0,1.0
2012-05-09,29.26,29.409,29.05,29.12,24000,26.7814179023103,26.917796277821,26.5892067690401,26.6532771467968,26221.1658307838,0.0,1.0
2012-05-10,29.2,29.5,29.1956,29.45,24100,26.7265004356616,27.0010877689047,26.7224731547741,26.9553232133642,26330.4206884121,0.0,1.0
2012-05-11,29.216,29.4135,29.216,29.37,24000,26.7411450934346,26.9219150878196,26.7411450934346,26.8820999244994,26221.1658307838,0.0,1.0
2012-05-14,28.79,29.034,28.787,28.96,19500,26.3512310802294,26.5745621112671,26.348485206897,26.5068305690672,21304.6972375119,0.0,1.0
2012-05-15,28.7032,29.03,28.66,28.82,23000,26.2717838118111,26.5709009468239,26.2322432358241,26.3786898135537,25128.6172545011,0.0,1.0
2012-05-16,28.5114,28.91,28.5114,28.81,14700,26.0962309767576,26.4610660135266,26.0962309767576,26.3695369024456,16060.4640713551,0.0,1.0
2012-05-17,27.77,28.52,27.77,28.52,31000,25.4176341472029,26.1041024803106,25.4176341472029,26.1041024803106,33869.0058647624,0.0,1.0
2012-05-18,27.4872,27.919,27.47,27.86,80200,25.1587898210657,25.5540125227136,25.1430468139598,25.5000103471758,87622.3958178693,0.0,1.0
2012-05-21,28.23,28.23,27.5,27.54,21900,25.8386680581756,25.8386680581756,25.1705055472841,25.2071171917165,23926.8138205903,0.0,1.0
2012-05-22,28.27,28.55,28.1932,28.31,23200,25.875279702608,26.1315612136349,25.8049853452978,25.9118913470404,25347.1269697577,0.0,1.0
2012-05-23,28.45,28.47,27.88,28.07,31000,26.0400321025539,26.0583379247701,25.518316169392,25.692221480446,33869.0058647624,0.0,1.0
2012-05-24,28.43,28.54,28.196,28.52,16800,26.0217262803377,26.1224083025268,25.8075481604081,26.1041024803106,18354.8160815487,0.0,1.0
2012-05-25,28.41,28.53,28.34,28.47,11000,26.0034204581215,26.1132553914187,25.9393500803648,26.0583379247701,12018.0343391092,0.0,1.0
2012-05-29,28.79,28.8,28.56,28.69,17300,26.3512310802294,26.3603839913375,26.140714124743,26.2597019691484,18901.09036969,0.0,1.0
2012-05-30,28.34,28.57,28.25,28.57,29000,25.9393500803648,26.1498670358511,25.8569738803918,26.1498670358511,31683.9087121971,0.0,1.0
2012-05-31,28.13,28.3,27.93,28.3,7300,25.7471389470946,25.9027384359323,25.5640807249325,25.9027384359323,7975.60460686341,0.0,1.0
2012-06-01,27.18,27.67,27.12,27.55,27800,24.8776123918248,25.3261050361218,24.8226949251762,25.2162701028246,30372.8504206579,0.0,1.0
2012-06-04,27.15,27.28,26.84,27.2,137200,24.8501536585005,24.9691415029058,24.5664134141493,24.895918214041,149897.664665981,0.0,1.0
2012-06-05,27.45,27.4545,27.03,27.06,16900,25.1247409917436,25.1288598017422,24.7403187252032,24.7677774585275,18464.0709391769,0.0,1.0
2012-06-06,28.05,28.05,27.6,27.6,16900,25.6739156582298,25.6739156582298,25.2620346583651,25.2620346583651,18464.0709391769,0.0,1.0
2012-06-07,28.09,28.4552,28.09,28.44,35000,25.7105273026622,26.0447916163301,25.7105273026622,26.0308791914458,38239.200169893,0.0,1.0
2012-06-08,28.24,28.254,27.91,28.02,9800,25.8478209692837,25.8606350448351,25.5457749027163,25.6464569249055,10706.9760475701,0.0,1.0
2012-06-11,27.83,28.5,27.83,28.5,172000,25.4725516138515,26.0857966580944,25.4725516138515,26.0857966580944,187918.355120617,0.0,1.0
2012-06-12,28.17,28.24,27.83,27.83,26800,25.783750591527,25.8478209692837,25.4725516138515,25.4725516138515,29280.3018443753,0.0,1.0
2012-06-13,27.7973,28.22,27.7175,28.13,70300,25.442621594528,25.8295151470675,25.3695813638853,25.7471389470946,76806.1649126709,0.0,1.0
2012-06-14,28.02,28.14,27.79,27.7999,15300,25.6464569249055,25.7562918582027,25.4359399694191,25.4450013514161,16715.9932171247,0.0,1.0
2012-06-15,28.47,28.47,28.14,28.14,25100,26.0583379247701,26.0583379247701,25.7562918582027,25.7562918582027,27422.9692646947,0.0,1.0
2012-06-18,28.68,28.6999,28.26,28.31,18400,26.2505490580403,26.2687633511454,25.8661267914999,25.9118913470404,20102.8938036009,0.0,1.0
2012-06-19,29.0,29.09,28.8406,28.8406,22600,26.5434422134996,26.6258184134725,26.3975448104364,26.3975448104364,24691.5978239881,0.0,1.0
2012-06-20,28.88,29.03,28.71,29.03,12600,26.4336072802023,26.5709009468239,26.2780077913646,26.5709009468239,13766.1120611615,0.0,1.0
2012-06-21,28.038,28.8,28.031,28.74,11700,25.7632480706449,26.4634262227895,25.7568159878824,26.4082940848253,12733.0451152927,0.1096,1.0
2012-06-22,28.21,28.21,27.9915,28.07,118800,25.9212935328087,25.9212935328087,25.7205206637226,25.7926518775591,129289.381170665,0.0,1.0
2012-06-25,27.68,27.91,27.59,27.91,18600,25.4342929807921,25.645632842988,25.3515947738459,25.645632842988,20242.2768499526,0.0,1.0
2012-06-26,27.83,27.892,27.61,27.74,17800,25.5721233257025,25.6290932015988,25.3699721531673,25.4894251187563,19371.6412865138,0.0,1.0
2012-06-27,27.87,27.992,27.77,27.88,26900,25.6088780843452,25.7209800982057,25.5169911877383,25.6180667740059,29275.1208206304,0.0,1.0
2012-06-28,27.6999,27.7201,27.38,27.72,17600,25.4525784732169,25.4711396263315,25.1586322909714,25.4710477394349,19153.9823956541,0.0,1.0
2012-06-29,28.52,28.52,27.0,28.24,67000,26.2061429122902,26.2061429122902,24.8094620838651,25.9488596017908,72915.7284380011,0.0,1.0
2012-07-02,28.56,28.734,28.3401,28.53,28300,26.2428976709329,26.4027808710289,26.0408383852943,26.2153316019508,30798.7330566483,0.0,1.0
2012-07-03,28.75,28.82,28.56,28.59,13900,26.417482774486,26.4818036021109,26.2428976709329,26.270463739915,15127.2929147495,0.0,1.0
2012-07-05,28.87,28.977,28.65,28.72,19800,26.5277470504143,26.6260660297837,26.3255958778791,26.389916705504,21548.2301951108,0.0,1.0
2012-07-06,28.24,28.55,28.2375,28.55,13400,25.9488596017908,26.2337089812722,25.9465624293756,26.2337089812722,14583.1456876003,0.0,1.0
2012-07-09,28.28,28.37,28.174,28.37,10400,25.9856143604336,26.0683125673798,25.8882142500302,26.0683125673798,11318.2623247047,0.0,1.0
2012-07-10,28.04,28.4362,27.934,28.39,24600,25.765085808577,26.1291416929336,25.6676856981737,26.0866899467012,26772.0435757437,0.0,1.0
2012-07-11,27.89,28.04,27.7565,28.04,12100,25.6272554636666,25.765085808577,25.5045864566964,25.765085808577,13168.3628970122,0.0,1.0
2012-07-12,27.9,27.96,27.6,27.69,33200,25.6364441533273,25.6915762912915,25.3607834635066,25.4434816704528,36131.3758827111,0.0,1.0
2012-07-13,28.25,28.31,27.99,27.99,5200,25.9580482914515,26.0131804294156,25.7191423602735,25.7191423602735,5659.13116235234,0.0,1.0
2012-07-16,28.15,28.3,28.15,28.19,9400,25.8661613948446,26.003991739755,25.8661613948446,25.9029161534874,10229.9678704061,0.0,1.0
2012-07-17,28.37,28.43,28.052,28.26,14200,26.0683125673798,26.1234447053439,25.7761122361698,25.9672369811122,15453.7812510391,0.0,1.0
2012-07-18,28.56,28.6001,28.46,28.46,6700,26.2428976709329,26.2797443164723,26.151010774326,26.151010774326,7291.57284380013,0.0,1.0
2012-07-19,28.6001,28.69,28.54,28.62,19300,26.2797443164723,26.3623506365219,26.2245202916115,26.2980298088971,21004.0829679615,0.0,1.0
2012-07-20,28.3799,28.49,28.31,28.47,14800,26.0774093701439,26.1785768433081,26.0131804294156,26.1601994639867,16106.7579236182,0.0,1.0
2012-07-23,28.08,28.08,27.77,27.94,15600,25.8018405672198,25.8018405672198,25.5169911877383,25.6731989119701,16977.393487057,0.0,1.0
2012-07-24,27.74,28.06,27.6832,28.05,9600,25.4894251187563,25.7834631878984,25.4372333614835,25.7742744982377,10447.6267612658,0.0,1.0
2012-07-25,27.838,27.9,27.7255,27.85,5300,25.579474277431,25.6364441533273,25.4761015187483,25.5905007050239,5767.9606077822,0.0,1.0
2012-07-26,28.3001,28.37,28.13,28.19,37200,26.0040836266516,26.0683125673798,25.8477840155232,25.9029161534874,40484.5536999051,0.0,1.0
2012-07-27,28.8,28.9275,28.5,28.5,12500,26.4634262227895,26.5805820159633,26.1877655329688,26.1877655329688,13603.6806787316,0.0,1.0
2012-07-30,28.78,28.8852,28.74,28.81,25100,26.4450488434681,26.5417138586986,26.4082940848253,26.4726149124502,27316.190802893,0.0,1.0
2012-07-31,28.58,28.71,28.54,28.7,17100,26.2612750502543,26.3807280158433,26.2245202916115,26.3715393261826,18609.8351685048,0.0,1.0
2012-08-01,28.39,28.672,28.3,28.64,7800,26.0866899467012,26.3458109951327,26.003991739755,26.3164071882184,8488.6967435285,0.0,1.0
2012-08-02,28.3,28.378,28.088,28.27,19300,26.003991739755,26.0756635191083,25.8091915189483,25.9764256707729,21004.0829679615,0.0,1.0
2012-08-03,28.77,28.84,28.52,28.52,34100,26.4358601538074,26.5001809814323,26.2061429122902,26.2061429122902,37110.8408915798,0.0,1.0
2012-08-06,28.76,28.9035,28.76,28.9,36200,26.4266714641467,26.5585291607776,26.4266714641467,26.5553131193964,39396.2592456067,0.0,1.0
2012-08-07,28.93,29.01,28.8301,28.8301,34300,26.5828791883785,26.656388705664,26.4910841786682,26.4910841786682,37328.4997824394,0.0,1.0
2012-08-08,28.9,28.93,28.76,28.76,11100,26.5553131193964,26.5828791883785,26.4266714641467,26.4266714641467,12080.0684427136,0.0,1.0
2012-08-09,28.82,28.9,28.82,28.9,18100,26.4818036021109,26.5553131193964,26.4818036021109,26.5553131193964,19698.1296228033,0.0,1.0
2012-08-10,28.81,28.81,28.66,28.69,13200,26.4726149124502,26.4726149124502,26.3347845675398,26.3623506365219,14365.4867967405,0.0,1.0
2012-08-13,28.78,28.81,28.64,28.72,16000,26.4450488434681,26.4726149124502,26.3164071882184,26.389916705504,17412.7112687764,0.0,1.0
2012-08-14,28.84,28.96,28.81,28.96,7600,26.5001809814323,26.6104452573605,26.4726149124502,26.6104452573605,8271.03785266879,0.0,1.0
2012-08-15,28.92,28.9499,28.81,28.85,5700,26.5736904987178,26.6011646808032,26.4726149124502,26.5093696710929,6203.2783895016,0.0,1.0
2012-08-16,29.15,29.1893,28.88,28.93,9900,26.7850303609137,26.8211419112802,26.536935740075,26.5828791883785,10774.1150975554,0.0,1.0
2012-08-17,29.26,29.26,29.144,29.16,11500,26.8861059471813,26.8861059471813,26.7795171471173,26.7942190505744,12515.386224433,0.0,1.0
2012-08-20,29.08,29.18,29.0,29.13,18900,26.7207095332888,26.8125964298957,26.6472000160033,26.7666529815923,20568.7651862422,0.0,1.0
2012-08-21,29.006,29.2,28.964,29.18,9800,26.6527132297997,26.8309738092171,26.6141207332248,26.8125964298957,10665.2856521256,0.0,1.0
2012-08-22,29.0901,29.15,28.92,28.99,18400,26.7299901098461,26.7850303609137,26.5736904987178,26.6380113263426,20024.6179590929,0.0,1.0
2012-08-23,28.82,29.0,28.77,29.0,21600,26.4818036021109,26.6472000160033,26.4358601538074,26.6472000160033,23507.1602128481,0.0,1.0
2012-08-24,29.04,29.088,28.82,28.82,142700,26.6839547746461,26.7280604850174,26.4818036021109,26.4818036021109,155299.6186284,0.0,1.0
2012-08-27,29.03,29.1,28.99,29.05,27900,26.6747660849854,26.7390869126102,26.6380113263426,26.6931434643068,30363.4152749289,0.0,1.0
2012-08-28,29.048,29.07,28.89,28.89,35600,26.6913057263746,26.7115208436281,26.5461244297357,26.5461244297357,38743.2825730276,0.0,1.0
2012-08-29,29.099,29.1252,28.9803,29.03,8200,26.7381680436441,26.7622424105552,26.6290982973717,26.6747660849854,8924.01452524793,0.0,1.0
2012-08-30,28.9,28.9758,28.85,28.94,39600,26.5553131193964,26.6249633870244,26.5093696710929,26.5920678780392,43096.4603902216,0.0,1.0
2012-08-31,29.0586,29.0783,28.8495,29.01,6700,26.701045737415,26.7191474560465,26.5089102366099,26.656388705664,7291.57284380011,0.0,1.0
2012-09-04,29.06,29.12,28.8503,29.03,10700,26.7023321539675,26.7574642919316,26.5096453317828,26.6747660849854,11644.7506609942,0.0,1.0
2012-09-05,29.0495,29.1043,28.99,29.1,10300,26.6926840298237,26.7430380491643,26.6380113263426,26.7390869126102,11209.4328792748,0.0,1.0
2012-09-06,29.526,29.5596,29.16,29.16,16000,27.1305250921556,27.1613990894156,26.7942190505744,26.7942190505744,17412.7112687764,0.0,1.0
2012-09-07,29.564,29.62,29.55,29.6,7100,27.1654421128663,27.2168987749661,27.1525779473413,27.1985213956448,7726.89062551953,0.0,1.0
2012-09-10,29.41,29.5999,29.41,29.53,14300,27.0239362920916,27.1984295087482,27.0239362920916,27.1342005680199,15562.6106964689,0.0,1.0
2012-09-11,29.4499,29.51,29.42,29.42,12900,27.0605991638378,27.1158231886985,27.0331249817523,27.0331249817523,14038.998460451,0.0,1.0
2012-09-12,29.49,29.56,29.44,29.53,16300,27.0974458093772,27.161766637002,27.0515023610737,27.1342005680199,17739.1996050659,0.0,1.0
2012-09-13,29.84,29.97,29.48,29.5,24000,27.4190499475013,27.5385029130903,27.0882571197165,27.1066344990378,26119.0669031647,0.0,1.0
2012-09-14,29.92,30.0688,29.87,29.92,23000,27.4925594647869,27.6292871669379,27.4466160164834,27.4925594647869,25030.7724488661,0.0,1.0
2012-09-17,29.86,29.88,29.77,29.88,6900,27.4374273268227,27.4558047061441,27.3547291198765,27.4558047061441,7509.23173465984,0.0,1.0
2012-09-18,29.8,29.8599,29.74,29.82,4300,27.3822951888586,27.4373354399261,27.3271630508944,27.40067256818,4679.66615348366,0.0,1.0
2012-09-19,29.97,30.009,29.8,29.85,13500,27.5385029130903,27.574338802767,27.3822951888586,27.428238637162,14691.9751330301,0.0,1.0
2012-09-20,29.9,29.9,29.73,29.79,10100,27.4741820854655,27.4741820854655,27.3179743612337,27.3731064991979,10991.7739884151,0.0,1.0
2012-09-21,29.95,30.082,29.94,30.01,21700,27.5201255337689,27.6414162372901,27.5109368441082,27.5752576717331,23615.989658278,0.0,1.0
2012-09-24,29.9,29.95,29.81,29.85,11100,27.4741820854655,27.5201255337689,27.3914838785193,27.428238637162,12080.0684427136,0.0,1.0
2012-09-25,29.59,29.9888,29.59,29.95,61800,27.1893327059841,27.5557776496524,27.1893327059841,27.5201255337689,67256.5972756488,0.0,1.0
2012-09-26,29.44,29.68,29.41,29.62,22500,27.0515023610737,27.2720309129303,27.0239362920916,27.2168987749661,24486.6252217168,0.0,1.0
2012-09-27,29.72,29.79,29.49,29.53,36000,27.308785671573,27.3731064991979,27.0974458093772,27.1342005680199,39178.600354747,0.0,1.0
2012-09-28,29.69,29.7368,29.52,29.531,11900,27.281219602591,27.324222670203,27.1250118783592,27.135119436986,12950.7040061524,0.0,1.0
2012-10-01,29.734,29.9335,29.686,29.77,10000,27.321649837098,27.5049641958288,27.2775441267267,27.3547291198765,10882.9445429853,0.0,1.0
2012-10-02,29.76,29.87,29.6712,29.85,13200,27.3455404302158,27.4466160164834,27.2639448660289,27.428238637162,14365.4867967406,0.0,1.0
2012-10-03,30.01,30.01,29.81,29.84,11600,27.5752576717331,27.5752576717331,27.3914838785193,27.4190499475013,12624.2156698629,0.0,1.0
2012-10-04,30.17,30.26,30.0693,30.09,95000,27.7222767063041,27.8049749132504,27.629746601421,27.6487671890186,103387.97315836,0.0,1.0
2012-10-05,30.15,30.3985,30.148,30.27,21200,27.7038993269828,27.9322382650509,27.7020615890506,27.814163602911,23071.8424311287,0.0,1.0
2012-10-08,30.054,30.1188,29.98,30.1,14500,27.6156879062401,27.6752306152414,27.547691602751,27.6579558786793,15780.2695873286,0.0,1.0
2012-10-09,29.6233,30.0,29.62,29.92,7800,27.2199310425542,27.5660689820724,27.2168987749661,27.4925594647869,8488.6967435285,0.0,1.0
2012-10-10,29.44,29.6588,29.4232,29.58,11100,27.0515023610737,27.2525508908496,27.0360653624437,27.1801440163234,12080.0684427136,0.0,1.0
2012-10-11,29.528,29.748,29.5064,29.69,7100,27.1323628300878,27.334514002623,27.1125152604207,27.281219602591,7726.89062551953,0.0,1.0
2012-10-12,29.414,29.6,29.386,29.55,5900,27.0276117679559,27.1985213956448,27.001883436906,27.1525779473413,6420.93728036131,0.0,1.0
2012-10-15,29.7,29.7,29.3501,29.45,11800,27.2904082922517,27.2904082922517,26.9688960410241,27.0606910507344,12841.8745607226,0.0,1.0
2012-10-16,30.0025,30.02,29.78,29.78,12800,27.5683661544876,27.5844463613938,27.3639178095372,27.3639178095372,13930.1690150211,0.0,1.0
2012-10-17,30.132,30.18,30.07,30.07,4800,27.6873596855935,27.7314653959648,27.6303898096972,27.6303898096972,5223.81338063293,0.0,1.0
2012-10-18,30.031,30.2388,30.0053,30.05,6100,27.5945539200205,27.7854948911697,27.5709389875926,27.6120124303758,6638.59617122102,0.0,1.0
2012-10-19,29.6222,30.02,29.56,30.02,15900,27.2189202866915,27.5844463613938,27.161766637002,27.5844463613938,17303.8818233466,0.0,1.0
2012-10-22,29.54,29.6438,29.3514,29.57,11700,27.1433892576806,27.2387678563586,26.97009057068,27.1709553266627,12733.0451152928,0.0,1.0
2012-10-23,29.26,29.322,29.05,29.23,9300,26.8861059471813,26.9430758230776,26.6931434643068,26.8585398781992,10121.1384249763,0.0,1.0
2012-10-24,29.1346,29.35,29.1346,29.35,27900,26.7708797788362,26.9688041541275,26.7708797788362,26.9688041541275,30363.4152749289,0.0,1.0
2012-10-25,29.1252,29.35,29.0,29.32,14900,26.7622424105552,26.9688041541275,26.6472000160033,26.9412380851454,16215.587369048,0.0,1.0
2012-10-26,29.28,29.28,29.058,29.13,7600,26.9044833265027,26.9044833265027,26.7004944160353,26.7666529815923,8271.03785266878,0.0,1.0
2012-10-31,29.29,29.35,29.126,29.31,16900,26.9136720161633,26.9688041541275,26.762977505728,26.9320493954847,18392.1762776451,0.0,1.0
2012-11-01,29.63,29.65,29.29,29.31,29900,27.2260874646268,27.2444648439482,26.9136720161633,26.9320493954847,32540.004183526,0.0,1.0
2012-11-02,29.296,29.7376,29.296,29.7376,9800,26.9191852299598,27.3249577653759,26.9191852299598,27.3249577653759,10665.2856521255,0.0,1.0
2012-11-05,29.4699,29.4699,29.198,29.21,8000,27.0789765431592,27.0789765431592,26.829136071285,26.8401624988778,8706.3556343882,0.0,1.0
2012-11-06,29.6,29.72,29.45,29.45,5000,27.1985213956448,27.308785671573,27.0606910507344,27.0606910507344,5441.47227149262,0.0,1.0
2012-11-07,29.1898,29.39,28.98,29.39,14700,26.8216013457632,27.0055589127703,26.6288226366819,27.0055589127703,15997.9284781883,0.0,1.0
2012-11-08,28.75,29.186,28.75,29.07,9200,26.417482774486,26.8181096436922,26.417482774486,26.7115208436281,10012.3089795465,0.0,1.0
2012-11-09,28.85,28.9801,28.65,28.65,14400,26.5093696710929,26.6289145235785,26.3255958778791,26.3255958778791,15671.4401418988,0.0,1.0
2012-11-12,28.82,28.95,28.76,28.86,9400,26.4818036021109,26.6012565676999,26.4266714641467,26.5185583607536,10229.9678704061,0.0,1.0
2012-11-13,28.85,29.0782,28.7,28.7,21400,26.5093696710929,26.7190555691499,26.3715393261826,26.3715393261826,23289.5013219885,0.0,1.0
2012-11-14,28.42,28.89,28.42,28.87,229200,26.1142560156832,26.5461244297357,26.1142560156832,26.5277470504143,249437.088925223,0.0,1.0
2012-11-15,28.36,28.5,28.2,28.42,41200,26.0591238777191,26.1877655329688,25.912104843148,26.1142560156832,44837.7315170993,0.0,1.0
2012-11-16,28.6004,28.64,28.3,28.41,29500,26.2800199771621,26.3164071882184,26.003991739755,26.1050673260226,32104.6864018065,0.0,1.0
2012-11-19,29.15,29.15,28.87,28.87,16200,26.7850303609137,26.7850303609137,26.5277470504143,26.5277470504143,17630.3701596361,0.0,1.0
2012-11-20,29.1401,29.2299,29.0201,29.15,8400,26.7759335581496,26.8584479913026,26.6656692822213,26.7850303609137,9141.67341610762,0.0,1.0
2012-11-21,29.28,29.2982,29.2005,29.28,11200,26.9044833265027,26.9212067416851,26.8314332437002,26.9044833265027,12188.8978881435,0.0,1.0
2012-11-23,29.6166,29.6166,29.4,29.4,6600,27.2137746204815,27.2137746204815,27.0147476024309,27.0147476024309,7182.74339837027,0.0,1.0
2012-11-26,29.51,29.55,29.4,29.5,9000,27.1158231886985,27.1525779473413,27.0147476024309,27.1066344990378,9794.65008868675,0.0,1.0
2012-11-27,29.38,29.5397,29.33,29.45,8100,26.9963702231096,27.1431135969908,26.9504267748061,27.0606910507344,8815.18507981805,0.0,1.0
2012-11-28,29.6,29.6,29.12,29.26,11000,27.1985213956448,27.1985213956448,26.7574642919316,26.8861059471813,11971.2389972838,0.0,1.0
2012-11-29,29.73,29.78,29.65,29.72,13500,27.3179743612337,27.3639178095372,27.2444648439482,27.308785671573,14691.9751330301,0.0,1.0
2012-11-30,29.71,29.74,29.618,29.67,14200,27.2995969819124,27.3271630508944,27.215061037034,27.2628422232696,15453.781251039,0.0,1.0
2012-12-03,29.51,29.84,29.51,29.84,5700,27.1158231886985,27.4190499475013,27.1158231886985,27.4190499475013,6203.27838950161,0.0,1.0
2012-12-04,29.5668,29.65,29.4327,29.56,22400,27.1680149459713,27.2444648439482,27.0447946176214,27.161766637002,24377.795776287,0.0,1.0
2012-12-05,29.551,29.6538,29.32,29.58,20200,27.1534968163074,27.2479565460193,26.9412380851454,27.1801440163234,21983.5479768302,0.0,1.0
2012-12-06,29.63,29.678,29.52,29.52,7400,27.2260874646268,27.2701931749981,27.1250118783592,27.1250118783592,8053.3789618091,0.0,1.0
2012-12-07,29.76,29.798,29.65,29.78,21500,27.3455404302158,27.3804574509264,27.2444648439482,27.3639178095372,23398.3307674183,0.0,1.0
2012-12-10,29.75,29.797,29.7,29.7,7200,27.3363517405551,27.3795385819604,27.2904082922517,27.2904082922517,7835.7200709494,0.0,1.0
2012-12-11,29.93,30.0597,29.87,29.93,15100,27.5017481544476,27.6209254593467,27.4466160164834,27.5017481544476,16433.2462599077,0.0,1.0
2012-12-12,29.93,30.155,29.93,30.03,7900,27.5017481544476,27.7084936718131,27.5017481544476,27.5936350510545,8597.52618895834,0.0,1.0
2012-12-13,29.72,29.9901,29.63,29.93,15500,27.308785671573,27.5569721793083,27.2260874646268,27.5017481544476,16868.5640416272,0.0,1.0
2012-12-14,29.67,29.7895,29.64,29.7,11000,27.2628422232696,27.3726470647148,27.2352761542875,27.2904082922517,11971.2389972838,0.0,1.0
2012-12-17,30.02,30.02,29.71,29.72,9100,27.5844463613938,27.5844463613938,27.2995969819124,27.308785671573,9903.47953411658,0.0,1.0
2012-12-18,30.38,30.42,30.02,30.06,14600,27.9152391891786,27.9519939478214,27.5844463613938,27.6212011200365,15889.0990327585,0.0,1.0
2012-12-19,30.25,30.4399,30.25,30.42,23600,27.7957862235897,27.9702794402462,27.7957862235897,27.9519939478214,25683.7491214452,0.0,1.0
2012-12-20,30.41,30.41,30.1615,30.2,8300,27.9428052581607,27.9428052581607,27.7144663200925,27.7498427752862,9032.84397067777,0.0,1.0
2012-12-21,29.9,29.97,29.631,29.75,22200,27.9214874981479,27.98685552908,27.6702874935659,27.7814131461505,23773.0887383428,0.4868,1.0
2012-12-24,29.85,29.88,29.8,29.86,4000,27.8747960474821,27.9028109178816,27.8281045968163,27.8841343376153,4283.43941231402,0.0,1.0
2012-12-26,29.57,29.88,29.56,29.88,20200,27.6133239237536,27.9028109178816,27.6039856336205,27.9028109178816,21631.3690321858,0.0,1.0
2012-12-27,29.62,29.65,29.271,29.58,26400,27.6600153744194,27.6880302448189,27.3341090487722,27.6226622138868,28270.7001212726,0.0,1.0
2012-12-28,29.35,29.559,29.32,29.48,25600,27.4078815408241,27.6030518046072,27.3798666704246,27.5292793125552,27414.0122388098,0.0,1.0
2012-12-31,29.88,29.88,29.25,29.25,32700,27.9028109178816,27.9028109178816,27.3144986394925,27.3144986394925,35017.1171956671,0.0,1.0
2013-01-02,30.55,30.56,30.28,30.3,58200,28.5284763568033,28.5378146469365,28.276342523208,28.2950191034743,62324.043449169,0.0,1.0
2013-01-03,30.4972,30.68,30.4972,30.56,14900,28.4791701849002,28.6498741285344,28.4791701849002,28.5378146469365,15955.8118108697,0.0,1.0
2013-01-04,30.6766,30.69,30.53,30.53,13000,28.6466991098891,28.6592124186675,28.509799776537,28.509799776537,13921.1780900206,0.0,1.0
2013-01-07,30.61,30.66,30.46,30.61,19300,28.5845060976023,28.6311975482681,28.4444317456049,28.5845060976023,20667.5951644151,0.0,1.0
2013-01-08,30.53,30.6,30.36,30.56,26900,28.509799776537,28.5751678074691,28.3510488442733,28.5378146469365,28806.1300478118,0.0,1.0
2013-01-09,30.629,30.76,30.629,30.74,7100,28.6022488488553,28.7245804495997,28.6022488488553,28.7059038693333,7603.10495685738,0.0,1.0
2013-01-10,30.838,30.94,30.6708,30.8,11600,28.7974191126383,28.8926696719965,28.6412829016119,28.7619336101323,12421.9742957107,0.0,1.0
2013-01-11,30.7954,30.87,30.71,30.87,7200,28.757637996671,28.8273016410644,28.6778889989339,28.8273016410644,7710.19094216525,0.0,1.0
2013-01-14,30.776,30.8573,30.71,30.84,19200,28.7395217138127,28.8154420125953,28.6778889989339,28.7992867706649,20560.5091791073,0.0,1.0
2013-01-15,30.87,30.8836,30.7,30.7,58000,28.8273016410644,28.8400017156455,28.6685507088007,28.6685507088007,62109.8714785534,0.0,1.0
2013-01-16,30.84,30.86,30.741,30.84,8800,28.7992867706649,28.8179633509313,28.7068376983467,28.7992867706649,9423.56670709086,0.0,1.0
2013-01-17,31.19,31.2188,30.99,31.0,33800,29.1261269253255,29.153021200909,28.9393611226623,28.9486994127955,36195.0630340535,0.0,1.0
2013-01-18,31.25,31.25,31.056,31.21,11400,29.1821566661245,29.1821566661245,29.0009938375412,29.1448035055918,12207.802325095,0.0,1.0
2013-01-22,31.37,31.3799,31.1401,31.22,14300,29.2942161477224,29.3034610549542,29.0795288575611,29.154141795725,15313.2958990226,0.0,1.0
2013-01-23,31.39,31.434,31.2858,31.37,20900,29.3128927279887,29.3539812045746,29.2155877448012,29.2942161477224,22380.9709293408,0.0,1.0
2013-01-24,31.68,31.84,31.5401,31.55,23800,29.5837031418504,29.7331157839809,29.4530604628874,29.4623053701193,25486.4645032684,0.0,1.0
2013-01-25,31.94,31.98,31.75,31.75,17300,29.8264986853125,29.8638518458452,29.6490711727825,29.6490711727825,18525.8754582582,0.0,1.0
2013-01-28,31.79,32.01,31.7699,32.01,11200,29.6864243333151,29.8918667162446,29.6676543701475,29.8918667162446,11993.6303544793,0.0,1.0
2013-01-29,31.92,31.959,31.6555,31.79,28400,29.8078221050462,29.8442414365655,29.5608243310241,29.6864243333151,30412.4198274296,0.0,1.0
2013-01-30,31.69,31.9799,31.69,31.97,11300,29.5930414319835,29.8637584629438,29.5930414319835,29.854513555712,12100.7163397871,0.0,1.0
2013-01-31,31.72,31.77,31.56,31.73,7900,29.621056302383,29.6677477530488,29.4716436602524,29.6303945925162,8459.79283932019,0.0,1.0
2013-02-01,32.02,32.07,31.86,31.87,9600,29.9012050063778,29.9478964570436,29.7517923642472,29.7611306543804,10280.2545895537,0.0,1.0
2013-02-04,31.65,31.9425,31.65,31.87,24600,29.5556882714509,29.8288332578458,29.5556882714509,29.7611306543804,26343.1523857312,0.0,1.0
2013-02-05,32.02,32.066,31.8,31.8,12200,29.9012050063778,29.9441611409903,29.6957626234483,29.6957626234483,13064.4902075578,0.0,1.0
2013-02-06,32.11,32.11,31.92,31.92,30700,29.9852496175762,29.9852496175762,29.8078221050462,29.8078221050462,32875.3974895102,0.0,1.0
2013-02-07,31.9755,32.09,31.73,32.09,13500,29.8596496152852,29.9665730373099,29.6303945925162,29.9665730373099,14456.6080165598,0.0,1.0
2013-02-08,32.1882,32.19,31.98,31.98,25100,30.0582750464175,30.0599559386415,29.8638518458452,29.8638518458452,26878.5823122705,0.0,1.0
2013-02-11,32.144,32.17,32.05,32.17,8200,30.016999804029,30.0412793583752,29.9292198767773,30.0412793583752,8781.05079524374,0.0,1.0
2013-02-12,32.2819,32.3699,32.18,32.2,16600,30.1457748249652,30.2279517781371,30.0506176485084,30.0692942287747,17776.2735611032,0.0,1.0
2013-02-13,32.366,32.46,32.278,32.37,25300,30.2243098449851,30.3120897722368,30.1421328918133,30.2280451610384,27092.7542828862,0.0,1.0
2013-02-14,32.47,32.5325,32.32,32.32,19000,30.32142806237,30.3797923757022,30.1813537103726,30.1813537103726,20346.3372084916,0.0,1.0
2013-02-15,32.47,32.59,32.38,32.46,15700,30.32142806237,30.4334875439679,30.2373834511715,30.3120897722368,16812.4996933325,0.0,1.0
2013-02-19,32.66,32.66,32.53,32.53,14300,30.4988555749,30.4988555749,30.3774578031689,30.3774578031689,15313.2958990226,0.0,1.0
2013-02-20,31.95,32.62,31.95,32.62,17600,29.8358369754457,30.4615024143674,29.8358369754457,30.4615024143674,18847.1334141817,0.0,1.0
2013-02-21,31.812,31.88,31.62,31.88,8400,29.7069685716081,29.7704689445136,29.5276734010514,29.7704689445136,8995.22276585944,0.0,1.0
2013-02-22,32.0,32.0,31.8532,31.86,78500,29.8825284261115,29.8825284261115,29.7454423269567,29.7517923642472,84062.4984666626,0.0,1.0
2013-02-25,31.5,32.3,31.5,32.15,19600,29.4156139194535,30.1626771301063,29.4156139194535,30.0226027781089,20988.8531203387,0.0,1.0
2013-02-26,31.75,31.75,31.3741,31.48,15400,29.6490711727825,29.6490711727825,29.298044846677,29.3969373391872,16491.241737409,0.0,1.0
2013-02-27,32.409,32.41,31.71,31.71,7400,30.2644644925577,30.265398321571,29.6117180122498,29.6117180122498,7924.36291278094,0.0,1.0
2013-02-28,32.34,32.55,32.29,32.29,17000,30.2000302906389,30.3961343834353,30.1533388399731,30.1533388399731,18204.6175023346,0.0,1.0
2013-03-01,32.442,32.509,31.984,32.28,33400,30.2952808499971,30.3578473938893,29.8675871618984,30.14400054984,35766.7190928221,0.0,1.0
2013-03-04,32.7,32.7,32.39,32.46,71600,30.5362087354327,30.5362087354327,30.2467217413047,30.3120897722368,76673.5654804209,0.0,1.0
2013-03-05,33.09,33.1378,32.87,32.87,35800,30.9004020506259,30.9450390774624,30.6949596676964,30.6949596676964,38336.7827402105,0.0,1.0
2013-03-06,33.1,33.2856,33.04,33.18,15700,30.9097403407591,31.0830590056305,30.8537105999601,30.9844466618243,16812.4996933325,0.0,1.0
2013-03-07,33.16,33.184,33.0885,33.13,10400,30.965770081558,30.9881819778776,30.8990013071059,30.9377552111585,11136.9424720165,0.0,1.0
2013-03-08,33.407,33.43,33.2,33.43,24800,31.1964258478471,31.2179039151533,31.0031232420907,31.2179039151533,26557.3243563469,0.0,1.0
2013-03-11,33.45,33.48,33.32,33.32,82700,31.2365804954197,31.2645953658191,31.1151827236886,31.1151827236886,88560.1098495923,0.0,1.0
2013-03-12,33.4,33.4855,33.2869,33.4,12500,31.1898890447538,31.2697314253924,31.0842729833478,31.1898890447538,13385.7481634813,0.0,1.0
2013-03-13,33.5606,33.6365,33.3452,33.43,100800,31.3398619842924,31.4107396064031,31.1387152148241,31.2179039151533,107942.673190313,0.0,1.0
2013-03-14,33.71,33.7299,33.617,33.64,17700,31.4793760388818,31.4979592362468,31.3925299406434,31.4140080079497,18954.2193994896,0.0,1.0
2013-03-15,33.61,33.69,33.52,33.69,9100,31.3859931375502,31.4606994586155,31.3019485263518,31.4606994586155,9744.8246630144,0.0,1.0
2013-03-18,33.4136,33.5444,33.23,33.24,78400,31.2025891193349,31.3247339542767,31.0311381124901,31.0404764026233,83955.412481355,0.0,1.0
2013-03-19,33.2018,33.54,33.0715,33.44,13900,31.0048041343146,31.3206251066181,30.8831262138795,31.2272422052865,14884.9519577912,0.0,1.0
2013-03-20,33.649,33.6899,33.44,33.44,14000,31.4224124690695,31.4606060757142,31.2272422052865,31.2272422052865,14992.0379430991,0.0,1.0
2013-03-21,33.1819,33.51,33.08,33.47,55100,31.0264689674236,31.3332562360312,30.9311881912239,31.2958545574445,58927.8364843791,0.0431,1.0
2013-03-22,33.236,33.339,33.21,33.2599,75800,31.0770547377121,31.1733640600729,31.0527436466307,31.0994022406677,81065.8803178937,0.0,1.0
2013-03-25,33.1947,33.51,33.1052,33.41,12400,31.0384375045713,31.3332562360312,30.9547512487335,31.2397520395644,13261.4368857768,0.0,1.0
2013-03-26,33.47,33.48,33.34,33.39,33200,31.2958545574445,31.3052049770911,31.1742991020376,31.221051200271,35506.4277909507,0.0,1.0
2013-03-27,33.47,33.47,33.24,33.32,4900,31.2958545574445,31.2958545574445,31.0807949055708,31.1555982627442,5240.40651131502,0.0,1.0
2013-03-28,33.65,33.65,33.43,33.43,10900,31.4641621110847,31.4641621110847,31.2584528788577,31.2584528788577,11657.2308108845,0.0,1.0
2013-04-01,33.34,33.7,33.27,33.7,35200,31.1742991020376,31.5109142093181,31.1088461645108,31.5109142093181,37645.3692241406,0.0,1.0
2013-04-02,33.32,33.56,33.288,33.45,29000,31.1555982627442,31.3800083342646,31.1256769198748,31.2771537181511,31014.6507812522,0.0,1.0
2013-04-03,32.8,33.34,32.73,33.34,16400,30.6693764411168,31.1742991020376,30.60392350359,31.1742991020376,17539.3197521564,0.0,1.0
2013-04-04,32.9636,33.02,32.82,32.82,12200,30.8223493065365,30.8750856733438,30.6880772804101,30.6880772804101,13047.5427424578,0.0,1.0
2013-04-05,32.8551,32.8551,32.37,32.46,33200,30.72089725337,30.72089725337,30.2673083963094,30.3514621731296,35506.4277909508,0.0,1.0
2013-04-08,33.1158,33.1158,32.7699,32.88,5200,30.964662693559,30.964662693559,30.6412316779803,30.7441797982902,5561.2477262935,0.0,1.0
2013-04-09,33.2252,33.2952,33.08,33.19,7700,31.0669562844937,31.1324092220205,30.9311881912239,31.0340428073374,8234.92451778075,0.0,1.0
2013-04-10,33.66,33.66,33.23,33.23,14100,31.4735125307314,31.4735125307314,31.0714444859241,31.0714444859241,15079.5371039881,0.0,1.0
2013-04-11,33.8193,33.92,33.69,33.69,9800,31.6224647157031,31.7166234415451,31.5015637896715,31.5015637896715,10480.81302263,0.0,1.0
2013-04-12,33.72,33.8152,33.581,33.72,7100,31.5296150486115,31.6186310436479,31.3996442155226,31.5296150486115,7593.24208782382,0.0,1.0
2013-04-15,32.88,33.63,32.7941,33.63,8300,30.7441797982902,31.4454612717914,30.6638596935252,31.4454612717914,8876.60694773771,0.0,1.0
2013-04-16,33.3624,33.39,33.01,33.01,12400,31.1952440420462,31.221051200271,30.8657352536971,30.8657352536971,13261.4368857768,0.0,1.0
2013-04-17,32.92,33.16,32.694,33.16,13800,30.781581476877,31.0059915483973,30.5702619928619,31.0059915483973,14758.6958890096,0.0,1.0
2013-04-18,32.67,32.93,32.5525,32.93,23800,30.5478209857099,30.7909318965236,30.4379535548614,30.7909318965236,25453.4030549587,0.0,1.0
2013-04-19,33.088,33.097,32.69,32.72,13300,30.9386685269412,30.9470839046232,30.5665218250033,30.5945730839433,14223.9605307122,0.0,1.0
2013-04-22,33.36,33.39,32.9999,33.16,13100,31.192999941331,31.221051200271,30.8562913298539,31.0059915483973,14010.0663873932,0.0,1.0
2013-04-23,33.78,33.78,33.54,33.59,13300,31.5857175664916,31.5857175664916,31.3613074949712,31.4080595932046,14223.9605307122,0.0,1.0
2013-04-24,33.722,33.83,33.69,33.82,13300,31.5314851325408,31.632469664725,31.5015637896715,31.6231192450783,14223.9605307122,0.0,1.0
2013-04-25,33.968,34.13,33.823,33.86,12100,31.7615054558492,31.9129822541255,31.6259243709723,31.6605209236651,12940.5956707983,0.0,1.0
2013-04-26,33.83,33.99,33.748,33.99,5200,31.632469664725,31.7820763790719,31.5557962236222,31.7820763790719,5561.2477262935,0.0,1.0
2013-04-29,33.9,33.9936,33.85,33.92,6500,31.6979226022518,31.7854425301447,31.6511705040184,31.7166234415451,6951.55965786687,0.0,1.0
2013-04-30,33.8848,33.9151,33.7653,33.9,12000,31.6837099643888,31.7120417359183,31.571972449611,31.6979226022518,12833.6485991389,0.0,1.0
2013-05-01,33.59,33.93,33.59,33.93,74400,31.4080595932046,31.7259738611918,31.4080595932046,31.7259738611918,79568.6213146609,0.0,1.0
2013-05-02,34.02,34.07,33.74,33.74,19000,31.810127638012,31.8568797362454,31.5483158879049,31.5483158879049,20319.9436153031,0.0,1.0
2013-05-03,34.5148,34.59,34.49,34.49,7200,32.2727864021298,32.3431015578728,32.249597361406,32.249597361406,7700.1891594833,0.0,1.0
2013-05-06,34.62,34.656,34.4701,34.53,12400,32.3711528168129,32.4048143275409,32.2309900263091,32.2869990399928,13261.4368857768,0.0,1.0
2013-05-07,34.84,34.85,34.642,34.7,11000,32.5768620490399,32.5862124686866,32.3917237400356,32.4459561739863,11764.1778825439,0.0,1.0
2013-05-08,34.8999,34.8999,34.74,34.76,5000,32.6328710627235,32.6328710627235,32.4833578525731,32.5020586918664,5347.35358297452,0.0,1.0
2013-05-09,34.816,34.98,34.75,34.885,8200,32.5544210418879,32.7077679240934,32.4927082722198,32.61893893745,8769.65987607819,0.0,1.0
2013-05-10,35.0799,35.0799,34.84,34.84,13200,32.8011786163638,32.8011786163638,32.5768620490399,32.5768620490399,14117.0134590527,0.0,1.0
2013-05-13,35.12,35.2003,34.9388,35.04,3100,32.838673799147,32.9137576689098,32.6692441951491,32.7638704419735,3315.3592214442,0.0,1.0
2013-05-14,35.582,35.5957,35.17,35.17,32100,33.2706631868237,33.2834732617396,32.8854258973804,32.8854258973804,34330.0100026964,0.0,1.0
2013-05-15,35.9,35.92,35.56,35.56,35200,33.5680065315882,33.5867073708815,33.250092263601,33.250092263601,37645.3692241406,0.0,1.0
2013-05-16,35.512,35.88,35.512,35.85,12800,33.2052102492969,33.5493056922948,33.2052102492969,33.5212544333548,13689.2251724148,0.0,1.0
2013-05-17,36.0,36.0473,35.66,35.71,15200,33.661510728055,33.7057382129838,33.3435964600678,33.3903485583012,16255.9548922425,0.0,1.0
2013-05-20,35.9032,36.1,35.8932,36.02,12000,33.5709986658751,33.7550149245218,33.5616482462284,33.6802115673484,12833.6485991388,0.0,1.0
2013-05-21,35.9648,36.1261,35.84,36.01,16000,33.6285972508987,33.7794195197997,33.5119040137081,33.6708611477017,17111.5314655184,0.0,1.0
2013-05-22,35.5899,36.29,35.4955,36.0,20300,33.2780500183446,33.9326728978088,33.1897820568799,33.661510728055,21710.2555468765,0.0,1.0
2013-05-23,35.5337,35.61,35.3048,35.43,19300,33.2255006599302,33.2968443618344,33.0114695542177,33.1285368081941,20640.7848302816,0.0,1.0
2013-05-24,35.46,35.49,35.1701,35.4,13700,33.1565880671342,33.1846393260742,32.8855194015769,33.1004855492541,14651.7488173502,0.0,1.0
2013-05-28,35.77,35.9862,35.642,35.84,15500,33.4464510761813,33.6486071489426,33.3267657047038,33.5119040137081,16576.796107221,0.0,1.0
2013-05-29,35.44,35.59,35.28,35.59,19400,33.1378872278408,33.278143522541,32.9882805134939,33.278143522541,20747.7319019411,0.0,1.0
2013-05-30,35.5,35.6399,35.358,35.4,12800,33.1939897457209,33.324802116578,33.061213786738,33.1004855492541,13689.2251724148,0.0,1.0
2013-05-31,35.01,35.59,35.01,35.36,10500,32.7358191830335,33.278143522541,32.7358191830335,33.0630838706673,11229.4425242465,0.0,1.0
2013-06-03,35.03,35.08,34.601,35.08,16600,32.7545200223268,32.8012721205603,32.3533870194842,32.8012721205603,17753.2138954754,0.0,1.0
2013-06-04,34.83,35.18,34.68,35.07,53000,32.5675116293932,32.8947763170271,32.427255334693,32.7919217009136,56681.9479795299,0.0,1.0
2013-06-05,34.2,34.75,34.2,34.7,25200,31.9784351916522,32.4927082722198,31.9784351916522,32.4459561739863,26950.6620581916,0.0,1.0
2013-06-06,34.65,34.65,34.1794,34.23,23700,32.3992040757529,32.3992040757529,31.9591733271801,32.0064864505923,25346.4559832992,0.0,1.0
2013-06-07,35.18,35.18,34.8,34.86,14100,32.8947763170271,32.8947763170271,32.5394603704532,32.5955628883332,15079.5371039881,0.0,1.0
2013-06-10,35.05,35.27,34.97,35.27,34900,32.7732208616202,32.9789300938472,32.6984175044468,32.9789300938472,37324.5280091621,0.0,1.0
2013-06-11,34.6759,34.976,34.6401,34.68,29000,32.4234216626378,32.7040277562348,32.3899471603027,32.427255334693,31014.6507812522,0.0,1.0
2013-06-12,34.35,34.94,34.35,34.94,10100,32.1186914863525,32.6703662455067,32.1186914863525,32.6703662455067,10801.6542376085,0.0,1.0
2013-06-13,35.0699,35.0699,34.38,34.46,5300,32.7918281967171,32.7918281967171,32.1467427452925,32.221546102466,5668.19479795299,0.0,1.0
2013-06-14,34.924,35.22,34.86,35.02,23300,32.655405574072,32.9321779956138,32.5955628883332,32.7451696026802,24918.6676966613,0.0,1.0
2013-06-17,35.21,35.34,35.05,35.15,8100,32.9228275759671,33.044383031374,32.7732208616202,32.866725058087,8662.71280441872,0.0,1.0
2013-06-18,35.4932,35.53,35.2699,35.28,10300,33.1876314603612,33.2220410046609,32.9788365896507,32.9882805134939,11015.5483809275,0.0,1.0
2013-06-19,35.05,35.5299,35.05,35.495,17500,32.7732208616202,33.2219475004645,32.7732208616202,33.1893145358976,18715.7375404108,0.0,1.0
2013-06-20,34.0,34.69,33.91,34.69,33200,31.7914267987186,32.4366057543397,31.7072730218985,32.4366057543397,35506.4277909508,0.0,1.0
2013-06-21,34.01,34.31,33.59,34.21,23700,31.8448176949012,32.1257187624834,31.4515562002861,32.0320850732893,25311.4025560604,0.0471,1.0
2013-06-24,33.65,33.887,33.277,33.6,42200,31.5077364138025,31.7296482571925,31.1584827531087,31.4609195692055,45069.2484331541,0.0,1.0
2013-06-25,34.0,34.12,33.77,34.11,14200,31.8354543259818,31.9478147530146,31.6200968408354,31.9384513840952,15165.4817002556,0.0,1.0
2013-06-26,34.38,34.44,34.15,34.15,9100,32.1912623449192,32.2474425584356,31.9759048597729,31.9759048597729,9718.72418819198,0.0,1.0
2013-06-27,34.7,34.79,34.57,34.57,78900,32.4908901503402,32.5751604706149,32.3691663543879,32.3691663543879,84264.5426866316,0.0,1.0
2013-06-28,34.7155,34.72,34.48,34.58,14900,32.5054033721653,32.509616888179,32.2848960341133,32.3785297233073,15913.0758685781,0.0,1.0
2013-07-01,34.83,35.03,34.752,34.78,34800,32.6126139462925,32.7998813246806,32.5395796687211,32.5657971016955,37166.1100823166,0.0,1.0
2013-07-02,34.66,34.89,34.56,34.7,54100,32.4534366746626,32.6687941598089,32.3598029854685,32.4908901503402,57778.3492946358,0.0,1.0
2013-07-03,34.74,34.7868,34.49,34.49,15500,32.5283436260178,32.5721641925606,32.2942594030327,32.2942594030327,16553.8708699973,0.0,1.0
2013-07-05,34.99,35.05,34.706,34.99,9900,32.762427849003,32.8186080625194,32.4965081716919,32.762427849003,10573.1175234176,0.0,1.0
2013-07-08,35.26,35.32,35.21,35.3092,17800,33.015238809827,33.0714190233434,32.9684219652299,33.0613065849104,19010.2517087711,0.0,1.0
2013-07-09,35.51,35.56,35.35,35.52,24500,33.2493230328121,33.2961398774092,33.0995091301016,33.2586864017315,26165.7958912861,0.0,1.0
2013-07-10,35.52,35.59,35.36,35.5,28700,33.2586864017315,33.3242299841674,33.108872499021,33.2399596638927,30651.3609012209,0.0,1.0
2013-07-11,36.04,36.04,35.8501,35.9099,5600,33.7455815855407,33.7455815855407,33.5677712097611,33.6237641558992,5980.75334657968,0.0,1.0
2013-07-12,36.164,36.164,35.98,36.09,20700,33.8616873601413,33.8616873601413,33.6894013720242,33.7923984301377,22107.4275489642,0.0,1.0
2013-07-15,36.1364,36.19,36.09,36.14,17000,33.8358444619237,33.8860321193318,33.7923984301377,33.8392152747347,18155.8583735455,0.0,1.0
2013-07-16,35.91,36.22,35.811,36.22,40400,33.6238577895884,33.91412222609,33.5311604372863,33.91412222609,43146.8634288962,0.0,1.0
2013-07-17,36.04,36.1,35.96,36.09,63700,33.7455815855407,33.8017617990571,33.6706746341854,33.7923984301377,68031.0693173438,0.0,1.0
2013-07-18,36.24,36.329,36.08,36.11,19200,33.9328489639288,34.0161829473115,33.7830350612183,33.8111251679765,20505.440045416,0.0,1.0
2013-07-19,36.29,36.2945,36.11,36.18,7600,33.9796658085258,33.9838793245396,33.8111251679765,33.8766687504123,8116.73668464386,0.0,1.0
2013-07-22,36.36,36.451,36.249,36.43,15300,34.0452093909617,34.1304160481283,33.9412759959563,34.1107529733975,16340.2725361909,0.0,1.0
2013-07-23,36.216,36.49,36.21,36.45,15800,33.9103768785222,34.166933186914,33.9047588571706,34.1294797112363,16874.268370707,0.0,1.0
2013-07-24,36.01,36.31,35.96,36.31,18200,33.7174914787824,33.9983925463646,33.6706746341854,33.9983925463646,19437.448376384,0.0,1.0
2013-07-25,36.239,36.2399,36.02,36.14,20000,33.9319126270368,33.9327553302396,33.7268548477019,33.8392152747347,21359.8333806417,0.0,1.0
2013-07-26,36.22,36.22,35.97,36.08,20700,33.91412222609,33.91412222609,33.6800380031048,33.7830350612183,22107.4275489642,0.0,1.0
2013-07-29,36.069,36.31,35.984,36.21,12600,33.7727353554069,33.9983925463646,33.693146719592,33.9047588571706,13456.6950298043,0.0,1.0
2013-07-30,36.27,36.28,36.08,36.18,8200,33.960939070687,33.9703024396064,33.7830350612183,33.8766687504123,8757.53168606311,0.0,1.0
2013-07-31,36.4,36.57,36.29,36.29,10500,34.0826628666393,34.2418401382692,33.9796658085258,33.9796658085258,11213.9125248369,0.0,1.0
2013-08-01,36.98,36.99,36.56,36.56,136400,34.6257382639649,34.6351016328843,34.2324767693498,34.2324767693498,145674.063655976,0.0,1.0
2013-08-02,37.01,37.06,36.86,36.86,15700,34.6538283707231,34.7006452153201,34.513377836932,34.513377836932,16767.4692038037,0.0,1.0
2013-08-05,36.99,37.03,36.86,36.98,94900,34.6351016328843,34.6725551085619,34.513377836932,34.6257382639649,101352.409391145,0.0,1.0
2013-08-06,36.78,37.0,36.64,36.99,44500,34.4384708855767,34.6444650018037,34.307383720705,34.6351016328843,47525.6292719279,0.0,1.0
2013-08-07,36.49,36.67,36.417,36.67,11700,34.166933186914,34.3354738274633,34.0985805938023,34.3354738274633,12495.5025276754,0.0,1.0
2013-08-08,36.67,36.758,36.5002,36.68,13100,34.3354738274633,34.417871473954,34.1764838232117,34.3448371963827,13990.6908643203,0.0,1.0
2013-08-09,36.61,36.69,36.56,36.68,7800,34.2792936139468,34.3542005653021,34.2324767693498,34.3448371963827,8330.33501845028,0.0,1.0
2013-08-12,36.5698,36.61,36.42,36.49,41600,34.2416528708908,34.2792936139468,34.1013896044781,34.166933186914,44428.4534317348,0.0,1.0
2013-08-13,36.659,36.7062,36.45,36.6,31200,34.3251741216519,34.3693692229515,34.1294797112363,34.2699302450274,33321.3400738011,0.0,1.0
2013-08-14,36.33,36.71,36.33,36.64,9900,34.0171192842034,34.3729273031409,34.0171192842034,34.307383720705,10573.1175234177,0.0,1.0
2013-08-15,35.73,36.11,35.65,35.9278,33600,33.4553171490391,33.8111251679765,33.3804101976838,33.6405245862649,35884.5200794781,0.0,1.0
2013-08-16,35.71,35.85,35.63,35.65,18000,33.4365904112002,33.5676775760719,33.361683459845,33.3804101976838,19223.8500425776,0.0,1.0
2013-08-19,35.44,35.74,35.21,35.68,25100,33.1837794503763,33.4646805179585,32.9684219652299,33.408500304442,26806.5908927053,0.0,1.0
2013-08-20,35.79,35.85,35.47,35.47,11800,33.5114973625555,33.5676775760719,33.2118695571345,33.2118695571345,12602.3016945786,0.0,1.0
2013-08-21,35.52,35.838,35.47,35.62,18500,33.2586864017315,33.5564415333687,33.2118695571345,33.3523200909256,19757.8458770936,0.0,1.0
2013-08-22,35.925,36.012,35.4601,35.61,44200,33.6379028429675,33.7193641525663,33.2025998219043,33.3429567220062,47205.2317712182,0.0,1.0
2013-08-23,36.11,36.12,35.89,36.02,38400,33.8111251679765,33.8204885368959,33.6051310517496,33.7268548477019,41010.8800908321,0.0,1.0
2013-08-26,36.01,36.2322,35.9565,36.06,10000,33.7174914787824,33.9255455361716,33.6673974550636,33.7643083233795,10679.9166903209,0.0,1.0
2013-08-27,35.22,35.61,35.19,35.6,28500,32.9777853341493,33.3429567220062,32.9496952273911,33.3335933530868,30437.7625674145,0.0,1.0
2013-08-28,35.4,35.49,35.13,35.19,26400,33.1463259746986,33.2305962949733,32.8935150138747,32.9496952273911,28194.9800624471,0.0,1.0
2013-08-29,35.5518,35.67,35.26,35.26,6700,33.2884619148952,33.3991369355226,33.015238809827,33.015238809827,7155.54418251499,0.0,1.0
2013-08-30,35.3753,35.56,35.2699,35.56,4900,33.1231984534677,33.2961398774092,33.0245085450572,33.2961398774092,5233.15917825722,0.0,1.0
2013-09-03,35.62,35.91,35.45,35.65,31200,33.3523200909256,33.6238577895884,33.1931428192957,33.3804101976838,33321.3400738011,0.0,1.0
2013-09-04,36.05,36.1,35.61,35.61,17800,33.7549449544601,33.8017617990571,33.3429567220062,33.3429567220062,19010.2517087711,0.0,1.0
2013-09-05,36.1663,36.2081,36.11,36.18,6000,33.8638409349928,33.9029798170759,33.8111251679765,33.8766687504123,6407.95001419251,0.0,1.0
2013-09-06,36.17,36.3194,35.84,36.235,12400,33.8673053814929,34.0071941131489,33.5583142071525,33.9281672794691,13243.0966959979,0.0,1.0
2013-09-09,36.471,36.529,36.175,36.175,61800,34.1491427859671,34.2034503256996,33.8719870659526,33.8719870659526,66001.8851461829,0.0,1.0
2013-09-10,36.8,36.82,36.615,36.72,49900,34.4571976234155,34.4759243612544,34.2839752984065,34.3822906720603,53292.7842847012,0.0,1.0
2013-09-11,36.9652,36.9652,36.7201,36.8699,11100,34.6118804779641,34.6118804779641,34.3823843057495,34.5226475721622,11854.7075262562,0.0,1.0
2013-09-12,36.8725,37.06,36.86,36.97,10200,34.5250820480812,34.7006452153201,34.513377836932,34.6163748950455,10893.5150241273,0.0,1.0
2013-09-13,36.99,36.99,36.78,36.88,12500,34.6351016328843,34.6351016328843,34.4384708855767,34.5321045747708,13349.8958629011,0.0,1.0
2013-09-16,37.23,37.9,37.18,37.42,22400,34.85982248695,35.4871682045503,34.813005642353,35.0377264964187,23923.0133863187,0.0,1.0
2013-09-17,37.3701,37.4154,37.26,37.28,71900,34.9910032855109,35.0334193467158,34.8879125937082,34.9066393315471,76788.601003407,0.0,1.0
2013-09-18,37.82,37.9399,37.2801,37.45,29800,35.412261253195,35.5245280465387,34.9067329652362,35.065816603177,31826.1517371562,0.0,1.0
2013-09-19,37.81,38.02,37.74,37.97,78800,35.4028978842756,35.5995286315831,35.3373543018398,35.5527117869861,84157.7435197284,0.0,1.0
2013-09-20,37.56,37.81,37.5299,37.78,5500,35.2177840807389,35.4521942516704,35.1895610961588,35.4240650311586,5865.78643126447,0.0523,1.0
2013-09-23,37.18,37.44,37.0301,37.44,12100,34.8614806209232,35.1052671986918,34.7209282824327,35.1052671986918,12904.7301487818,0.0,1.0
2013-09-24,37.25,37.4599,37.079,37.16,32100,34.927115468784,35.123926248298,34.7667789118669,34.8427278072486,34234.8626261071,0.0,1.0
2013-09-25,37.15,37.34,37.12,37.32,14000,34.8333514004114,35.0115031303193,34.8052221798996,34.9927503166448,14931.0927341277,0.0,1.0
2013-09-26,37.36,37.45,37.21,37.21,9400,35.0302559439938,35.1146436055291,34.8896098414349,34.8896098414349,10025.1622643429,0.0,1.0
2013-09-27,37.364,37.3748,37.13,37.27,14200,35.0340065067287,35.0441330261129,34.8145985867369,34.9458682824585,15144.394058901,0.0,1.0
2013-09-30,37.17,37.31,36.91,37.0,21000,34.8521042140859,34.9833739098075,34.6083176363172,34.6927052978525,22396.6391011916,0.0,1.0
2013-10-01,37.48,37.55,37.31,37.31,21300,35.1427728260409,35.2084076739017,34.9833739098075,34.9833739098075,22716.5910883514,0.0,1.0
2013-10-02,37.5,37.51,37.231,37.29,13200,35.1615256397154,35.1709020465526,34.9093002957932,34.964621096133,14077.8874350347,0.0,1.0
2013-10-03,37.15,37.472,36.9197,37.42,31800,34.8333514004114,35.1352717005711,34.6174127509493,35.0865143850173,33914.9106389472,0.0,1.0
2013-10-04,37.58,37.628,37.18,37.18,29100,35.2365368944134,35.2815436472323,34.8614806209232,34.8614806209232,31035.3427545084,0.0,1.0
2013-10-07,37.162,37.34,37.1,37.22,21400,34.8446030886161,35.0115031303193,34.7864693662251,34.8989862482722,22823.2417507381,0.0,1.0
2013-10-08,36.4,37.07,36.396,37.03,33600,34.1301208876171,34.7583401457133,34.1263703248822,34.7208345183643,35834.6225619065,0.0,1.0
2013-10-09,36.27,36.44,35.93,36.44,18200,34.0082275987327,34.1676265149661,33.689429766266,34.1676265149661,19410.4205543661,0.0,1.0
2013-10-10,37.15,37.15,36.73,36.73,50400,34.8333514004114,34.8333514004114,34.4395423132466,34.4395423132466,53751.9338428598,0.0,1.0
2013-10-11,37.419,37.439,37.07,37.07,43000,35.0855767443336,35.1043295580081,34.7583401457133,34.7583401457133,45859.7848262494,0.0,1.0
2013-10-14,37.627,37.64,37.1301,37.19,43900,35.2806060065486,35.292795335437,34.8146923508052,34.8708570277604,46819.640787729,0.0,1.0
2013-10-15,37.25,37.5876,37.19,37.47,83700,34.927115468784,35.2436629636098,34.8708570277604,35.1333964192036,89266.6044176063,0.0,1.0
2013-10-16,37.755,37.81,37.488,37.53,11600,35.4006240140655,35.4521942516704,35.1502739515107,35.1896548602272,12371.4768368487,0.0,1.0
2013-10-17,38.08,38.12,37.7,37.76,36900,35.7053572362763,35.7428628636253,35.3490537764605,35.4053122174841,39354.0944206652,0.0,1.0
2013-10-18,38.33,38.41,38.142,38.26,40300,35.9397674072078,36.0147786619058,35.7634909586673,35.874132559347,42980.2169418105,0.0,1.0
2013-10-21,38.38,38.43,38.25,38.41,21100,35.9866494413941,36.0335314755803,35.8647561525097,36.0147786619058,22503.2897635782,0.0,1.0
2013-10-22,38.59,38.778,38.4275,38.581,23100,36.1835539849765,36.3598304335169,36.031187373871,36.1751152188229,24636.3030113107,0.0,1.0
2013-10-23,38.2988,38.43,38.164,38.43,19500,35.9105130178755,36.0335314755803,35.7841190537093,36.0335314755803,20796.8791653922,0.0,1.0
2013-10-24,38.51,38.536,38.218,38.31,24000,36.1085427302784,36.1329213880553,35.8347516506305,35.9210145935332,25596.1589727904,0.0,1.0
2013-10-25,38.61,38.62,38.382,38.51,28500,36.202306798651,36.2116832054882,35.9885247227615,36.1085427302784,30395.4387801885,0.0,1.0
2013-10-28,38.498,38.67,38.4801,38.59,22500,36.0972910420737,36.2585652396745,36.080507273835,36.1835539849765,23996.399036991,0.0,1.0
2013-10-29,38.886,38.886,38.67,38.67,11200,36.4610956273593,36.4610956273593,36.2585652396745,36.2585652396745,11944.8741873022,0.0,1.0
2013-10-30,38.69,39.0108,38.5965,38.91,25500,36.277318053349,36.5781131846882,36.1896486494207,36.4835990037687,27195.9189085898,0.0,1.0
2013-10-31,38.68,38.899,38.52,38.65,25200,36.2679416465118,36.4732849562477,36.1179191371156,36.239812426,26875.9669214299,0.0,1.0
2013-11-01,38.74,38.81,38.49,38.71,22200,36.3242000875353,36.3898349353961,36.0897899166039,36.2960708670235,23676.4470498311,0.0,1.0
2013-11-04,38.95,38.95,38.79,38.85,13300,36.5211046311177,36.5211046311177,36.3710821217216,36.4273405627451,14184.5380974213,0.0,1.0
2013-11-05,38.89,38.965,38.66,38.8,25400,36.4648461900942,36.5351692413736,36.2491888328372,36.3804585285589,27089.2682462031,0.0,1.0
2013-11-06,38.81,39.11,38.66,38.99,19400,36.3898349353961,36.6711271405138,36.2491888328372,36.5586102584668,20690.2285030056,0.0,1.0
2013-11-07,38.11,38.834,38.03,38.82,19800,35.7334864567881,36.4123383118055,35.65847520209,36.3992113422334,21116.8311525521,0.0,1.0
2013-11-08,38.73,38.73,38.092,38.17,38700,36.3148236806981,36.3148236806981,35.716608924481,35.7897448978116,41273.8063436244,0.0,1.0
2013-11-11,38.83,38.8692,38.68,38.68,44200,36.4085877490706,36.4453432638727,36.2679416465118,36.2679416465118,47139.592774889,0.0,1.0
2013-11-12,38.756,38.83,38.6101,38.67,18400,36.3392023384749,36.4085877490706,36.2024005627193,36.2585652396745,19623.7218791393,0.0,1.0
2013-11-13,39.21,39.21,38.67,38.67,13200,36.7648912088864,36.7648912088864,36.2585652396745,36.2585652396745,14077.8874350347,0.0,1.0
2013-11-14,39.445,39.469,39.2,39.23,26300,36.985236769562,37.0077401459714,36.7555148020492,36.7836440225609,28049.1242076828,0.0,1.0
2013-11-15,39.589,39.59,39.4101,39.53,38500,37.1202570280185,37.1211946687022,36.9525131096999,37.0649362276787,41060.5050188512,0.0,1.0
2013-11-18,39.26,39.69,39.18,39.65,24700,36.8117732430727,37.2149587370748,36.7367619883746,37.1774531097257,26342.7136094968,0.0,1.0
2013-11-19,39.088,39.39,39.0,39.22,20100,36.6504990454719,36.933666531957,36.567986665304,36.7742676157237,21436.7831397119,0.0,1.0
2013-11-20,38.966,39.29,38.8527,39.2,17500,36.5361068820573,36.8399024635845,36.4298721925912,36.7555148020492,18663.8659176597,0.0,1.0
2013-11-21,39.43,39.46,39.07,39.07,23800,36.9711721593061,36.9993013798179,36.6336215131648,36.6336215131648,25382.8576480171,0.0,1.0
2013-11-22,39.63,39.65,39.23,39.4,21100,37.1587002960512,37.1774531097257,36.7836440225609,36.9430429387943,22503.2897635782,0.0,1.0
2013-11-25,39.523,39.73,39.48,39.73,128400,37.0583727428926,37.2524643644238,37.0180541934924,37.2524643644238,136939.450504428,0.0,1.0
2013-11-26,39.65,39.87,39.58,39.64,50100,37.1774531097257,37.3837340601454,37.1118182618649,37.1680767028885,53431.9818557,0.0,1.0
2013-11-27,39.84,39.85,39.7175,39.76,19800,37.3556048396336,37.3649812464709,37.2407438558772,37.2805935849356,21116.8311525521,0.0,1.0
2013-11-29,39.77,39.899,39.77,39.899,4400,37.2899699917728,37.4109256399734,37.2899699917728,37.4109256399734,4692.62914501157,0.0,1.0
2013-12-02,39.66,39.86,39.5645,39.69,138400,37.186829516563,37.3743576533081,37.0972848312672,37.2149587370748,147604.516743091,0.0,1.0
2013-12-03,39.4,39.54,39.25,39.46,18500,36.9430429387943,37.0743126345159,36.8023968362354,36.9993013798179,19730.3725415259,0.0,1.0
2013-12-04,39.3002,39.4858,38.95,39.2,18000,36.8494663985585,37.023492509458,36.5211046311177,36.7555148020492,19197.1192295928,0.0,1.0
2013-12-05,39.24,39.38,39.17,39.17,84400,36.7930204293982,36.9242901251198,36.7273855815374,36.7273855815374,90013.1590543128,0.0,1.0
2013-12-06,39.67,39.766,39.478,39.72,14000,37.1962059234003,37.2862194290379,37.0161789121249,37.2430879575865,14931.0927341277,0.0,1.0
2013-12-09,39.73,39.882,39.661,39.81,37400,37.2524643644238,37.3949857483501,37.1877671572467,37.3274756191219,39887.3477325983,0.0,1.0
2013-12-10,39.74,39.894,39.63,39.69,31000,37.2618407712611,37.4062374365548,37.1587002960512,37.2149587370748,33061.7053398542,0.0,1.0
2013-12-11,39.2,39.75,39.18,39.75,27600,36.7555148020492,37.2712171780983,36.7367619883746,37.2712171780983,29435.5828187089,0.0,1.0
2013-12-12,39.2,39.31,39.1,39.19,20400,36.7555148020492,36.858655277259,36.6617507336766,36.7461383952119,21756.7351268718,0.0,1.0
2013-12-13,39.26,39.36,39.152,39.32,31400,36.8117732430727,36.9055373114453,36.7105080492303,36.8680316840962,33488.3079894007,0.0,1.0
2013-12-16,39.57,39.6245,39.4501,39.48,93400,37.1024418550277,37.1535432722907,36.990018737049,37.0180541934924,99611.7186691092,0.0,1.0
2013-12-17,39.518,39.57,39.369,39.51,17900,37.0536845394739,37.1024418550277,36.9139760775988,37.0461834140041,19090.4685672062,0.0,1.0
2013-12-18,40.0899,40.0899,39.18,39.49,33600,37.6334277742216,37.6334277742216,36.7792810706437,37.0702861020858,35793.1955622361,0.0464,1.0
2013-12-19,40.1,40.1,39.9,40.0,27400,37.6429089058911,37.6429089058911,37.4551637243156,37.5490363151034,29188.4987620616,0.0,1.0
2013-12-20,40.35,40.48,40.03,40.03,72200,37.8775903828605,37.9996247508846,37.5771980923397,37.5771980923397,76912.7595117098,0.0,1.0
2013-12-23,40.53,40.59,40.4401,40.51,143100,38.0465610462785,38.1028846007511,37.9621695871603,38.0277865281209,152440.663242738,0.0,1.0
2013-12-24,40.68,40.68,40.5401,40.58,27800,38.1873699324601,38.1873699324601,38.0560421779481,38.0934973416724,29614.6082330406,0.0,1.0
2013-12-26,40.88,40.88,40.73,40.81,12300,38.3751151140356,38.3751151140356,38.234306227854,38.3094043004842,13102.8662326043,0.0,1.0
2013-12-27,40.74,41.24,40.67,41.24,18800,38.2436934869328,38.7130564408716,38.1779826733814,38.7130564408716,20027.145136013,0.0,1.0
2013-12-30,40.8,40.8499,40.7,40.77,42500,38.3000170414054,38.3468594642085,38.2061444506177,38.2718552641691,45274.1312915189,0.0,1.0
2013-12-31,40.96,41.0004,40.8072,40.85,46000,38.4502131866658,38.4881377133441,38.3067758679422,38.3469533367993,49002.5891625852,0.0,1.0
2014-01-02,40.54,40.85,40.52,40.8,247000,38.0559483053573,38.3469533367993,38.0371737871997,38.3000170414054,263122.598329533,0.0,1.0
2014-01-03,40.54,40.74,40.52,40.67,64500,38.0559483053573,38.2436934869328,38.0371737871997,38.1779826733814,68710.1521953639,0.0,1.0
2014-01-06,40.37,40.74,40.2488,40.72,18700,37.8963649010181,38.2436934869328,37.7825913209833,38.2249189687752,19920.6177682683,0.0,1.0
2014-01-07,40.64,40.7098,40.4001,40.52,24600,38.149820896145,38.2153439645149,37.9246205508452,38.0371737871997,26205.7324652086,0.0,1.0
2014-01-08,40.8357,40.908,40.63,40.72,30500,38.3335295563167,38.4013994394562,38.1404336370663,38.2249189687752,32490.8471621488,0.0,1.0
2014-01-09,40.97,41.029,40.72,40.998,20600,38.4596004457446,38.5149852743094,38.2249189687752,38.4858847711652,21944.6377554186,0.0,1.0
2014-01-10,41.11,41.11,40.85,41.05,32600,38.5910220728475,38.5910220728475,38.3469533367993,38.5346985183748,34727.9218847886,0.0,1.0
2014-01-13,40.3,41.06,40.27,41.04,57300,37.8306540874666,38.5440857774536,37.8024923102303,38.5253112592961,61040.181717742,0.0,1.0
2014-01-14,40.96,40.98,40.3901,40.47,64300,38.4502131866658,38.4689877048234,37.9152332917664,37.9902374918058,68497.0974598745,0.0,1.0
2014-01-15,41.04,41.12,40.9221,41.02,78100,38.5253112592961,38.6004093319263,38.4146354747573,38.5065367411385,83197.8742086499,0.0,1.0
2014-01-16,40.86,40.97,40.77,40.93,54500,38.3563405958781,38.4596004457446,38.2718552641691,38.4220514094295,58057.4154208889,0.0,1.0
2014-01-17,40.79,40.9999,40.69,40.83,133400,38.2906297823267,38.4876683503902,38.1967571915389,38.3281788186418,142107.508571497,0.0,1.0
2014-01-21,40.89,41.04,40.6201,41.02,57200,38.3845023731144,38.5253112592961,38.1311402505783,38.5065367411385,60933.6543499972,0.0,1.0
2014-01-22,41.07,41.08,40.875,40.92,32900,38.5534730365324,38.5628602956112,38.3704214844963,38.4126641503507,35047.5039880228,0.0,1.0
2014-01-23,40.5,40.9,40.3735,40.86,42700,38.0183992690422,38.3938896321932,37.8996504416956,38.3563405958781,45487.1860270083,0.0,1.0
2014-01-24,39.48,40.24,39.4436,40.24,125900,37.060898843007,37.774330532994,37.0267292199603,37.774330532994,134117.955990641,0.0,1.0
2014-01-27,39.25,39.58,38.9,39.52,207700,36.8449918841952,37.1547714337948,36.516437816438,37.0984478793221,221257.342805846,0.0,1.0
2014-01-28,39.62,39.64,39.24,39.24,210100,37.1923204701099,37.2110949882674,36.8356046251164,36.8356046251164,223813.99963172,0.0,1.0
2014-01-29,39.22,39.53,38.99,39.53,45300,36.8168301069589,37.1078351384009,36.600923148147,37.1078351384009,48256.8975883718,0.0,1.0
2014-01-30,39.968,40.069,39.67,39.67,24700,37.5189970860513,37.6138084027469,37.2392567655038,37.2392567655038,26312.2598329533,0.0,1.0
2014-01-31,39.78,40.04,39.45,39.45,36400,37.3425166153703,37.5865853514185,37.0327370657707,37.0327370657707,38775.9618590891,0.0,1.0
2014-02-03,38.55,39.749,38.52,39.69,71200,36.1878837486809,37.3134161122261,36.1597219714445,37.2580312836613,75847.4858342621,0.0,1.0
2014-02-04,38.97,39.089,38.604,38.78,72600,36.5821486299895,36.6938570130269,36.2385749477063,36.4037907074927,77338.8689826886,0.0,1.0
2014-02-05,38.9401,39.05,38.5095,38.83,92900,36.5540807253439,36.6572467026197,36.1498653494118,36.4507270028866,98963.9246348731,0.0,1.0
2014-02-06,39.47,39.51,39.04,39.04,17500,37.0515115839282,37.0890606202434,36.6478594435409,36.6478594435409,18642.2893553313,0.0,1.0
2014-02-07,40.205,40.205,39.69,39.74,18400,37.7414751262183,37.7414751262183,37.2580312836613,37.3049675790552,19601.035665034,0.0,1.0
2014-02-10,40.26,40.27,40.05,40.27,21700,37.7931050511515,37.8024923102303,37.5959726104972,37.8024923102303,23116.4388006108,0.0,1.0
2014-02-11,40.68,40.8,40.24,40.24,173700,38.1873699324601,38.3000170414054,37.774330532994,37.774330532994,185038.037772631,0.0,1.0
2014-02-12,40.81,40.95,40.7101,40.85,208000,38.3094043004842,38.4408259275871,38.2156255822872,38.3469533367993,221576.924909081,0.0,1.0
2014-02-13,41.19,41.2036,40.4915,40.51,27900,38.6661201454777,38.6788868178248,38.0104200988252,38.0277865281209,29721.1356007853,0.0,1.0
2014-02-14,41.308,41.3782,40.99,41.13,42900,38.7768898026073,38.8427883613403,38.4783749639022,38.609796591005,45700.2407624978,0.0,1.0
2014-02-18,41.59,41.64,41.38,41.38,107300,39.0416105086287,39.0885468040226,38.8444780679744,38.8444780679744,114303.865590117,0.0,1.0
2014-02-19,41.4,41.817,41.354,41.575,50300,38.863252586132,39.2547012897169,38.8200711943696,39.0275296200106,53583.2659756094,0.0,1.0
2014-02-20,41.75,41.89,41.39,41.4,36800,39.1918066538891,39.323228280992,38.8538653270532,38.863252586132,39202.0713300681,0.0,1.0
2014-02-21,41.78,42.178,41.78,41.89,29800,39.2199684311255,39.5935813424607,39.2199684311255,39.323228280992,31745.1555879356,0.0,1.0
2014-02-24,42.17,42.43,41.9,41.97,51600,39.5860715351977,39.8301402712459,39.3326155400708,39.3983263536222,54968.1217562912,0.0,1.0
2014-02-25,42.18,42.3804,42.02,42.11,19200,39.5954587942765,39.7835794662152,39.4452626490161,39.5297479807251,20453.2546069921,0.0,1.0
2014-02-26,42.1301,42.39,42.1,42.23,16400,39.5486163714734,39.7925912349308,39.5203607216463,39.6423950896704,17470.4883101391,0.0,1.0
2014-02-27,42.42,42.462,42.14,42.22,19900,39.8207530121671,39.860179500298,39.5579097579614,39.6330078305916,21198.9461812053,0.0,1.0
2014-02-28,42.48,42.709,42.2399,42.46,42000,39.8770765666398,40.0920447995437,39.6516884761584,39.8583020484822,44741.4944527951,0.0,1.0
2014-03-03,42.13,42.2399,41.81,42.08,94000,39.5485224988826,39.6516884761584,39.2481302083618,39.5015862034887,100135.725680065,0.0,1.0
2014-03-04,42.9545,42.9999,42.57,42.57,50700,40.3225020099277,40.3651201661453,39.9615618983488,39.9615618983488,54009.3754465884,0.0,1.0
2014-03-05,42.92,42.96,42.81,42.86,35700,40.2901159661059,40.327665002421,40.1868561162394,40.2337924116333,38030.2702848759,0.0,1.0
2014-03-06,43.0,43.13,42.89,43.05,73000,40.3652140387361,40.4872484067602,40.2619541888696,40.41215033413,77764.9784536678,0.0,1.0
2014-03-07,42.94,43.19,42.81,43.19,36000,40.3088904842635,40.5435719612329,40.1868561162394,40.5435719612329,38349.8523881101,0.0,1.0
2014-03-10,42.86,43.01,42.6408,42.905,12600,40.2337924116333,40.3746012978149,40.0280236926265,40.2760350774878,13422.4483358385,0.0,1.0
2014-03-11,42.575,42.95,42.51,42.84,37200,39.9662555278882,40.3182777433422,39.9052383438761,40.2150178934757,39628.1808010471,0.0,1.0
2014-03-12,42.57,42.58,42.21,42.28,30300,39.9615618983488,39.9709491574275,39.6236205715128,39.6893313850643,32277.7924266593,0.0,1.0
2014-03-13,41.92,42.7045,41.8201,42.68,39000,39.3513900582283,40.0878205329583,39.2576113400314,40.0648217482153,41545.6734204527,0.0,1.0
2014-03-14,41.828,42.1199,41.82,41.89,13900,39.2650272747036,39.5390413672131,39.2575174674406,39.323228280992,14807.3041165203,0.0,1.0
2014-03-17,42.24,42.343,42.08,42.11,31800,39.6517823487492,39.7484711172606,39.5015862034887,39.5297479807251,33875.7029428306,0.0,1.0
2014-03-18,42.61,42.6446,42.23,42.23,26700,39.9991109346639,40.0315908510764,39.6423950896704,39.6423950896704,28442.8071878483,0.0,1.0
2014-03-19,42.3999,42.66,42.2,42.66,19300,39.8018846214188,40.0460472300577,39.6142333124341,40.0460472300577,20559.7819747368,0.0,1.0
2014-03-20,42.55,42.62,42.21,42.23,37700,39.9427873801912,40.0084981937426,39.6236205715128,39.6423950896704,40160.8176397709,0.0,1.0
2014-03-21,42.2001,42.78,42.2,42.71,23200,39.6143271850248,40.1586943390031,39.6142333124341,40.0929835254516,24714.3493167821,0.0,1.0
2014-03-24,41.768,42.26,41.5101,42.26,130500,39.2087037202309,39.6705568669067,38.9666063085893,39.6705568669067,139018.214906899,0.0,1.0
2014-03-25,41.77,42.09,41.5401,41.92,43400,39.2544196719446,39.5551478092446,39.0383653008031,39.395385986304,46181.2457081268,0.0467,1.0
2014-03-26,41.3,41.936,41.3,41.92,38600,38.8127252202852,39.410422393169,38.8127252202852,39.395385986304,41073.6424961681,0.0,1.0
2014-03-27,41.1,41.2599,40.84,41.17,121600,38.6247701344726,38.7750402255797,38.3804285229164,38.690554414507,129392.614702955,0.0,1.0
2014-03-28,41.31,41.6199,41.1401,41.18,19700,38.8221229745758,39.1133593800423,38.662455129178,38.6999521687976,20962.4548490806,0.0,1.0
2014-03-31,41.74,41.8199,41.56,41.56,163600,39.2262264090727,39.3013144658548,39.0570668318414,39.0570668318414,174084.142807593,0.0,1.0
2014-04-01,42.27,42.2899,41.96,41.96,177100,39.7243073864759,39.7430089175142,39.4329770034665,39.4329770034665,188449.276841227,0.0,1.0
2014-04-02,42.51,42.53,42.35,42.35,38900,39.9498534894509,39.9686489980321,39.7994894208009,39.7994894208009,41392.8676969155,0.0,1.0
2014-04-03,42.23,42.54,42.03,42.52,20500,39.6867163693134,39.9780467523228,39.4987612835008,39.9592512437415,21813.7220510737,0.0,1.0
2014-04-04,41.41,42.51,41.34,42.46,25000,38.916100517482,39.9498534894509,38.8503162374477,39.9028647179978,26602.1000622851,0.0,1.0
2014-04-07,40.65,41.32,40.39,41.32,46200,38.2018711913945,38.8315207288664,37.9575295798382,38.8315207288664,49160.6809151027,0.0,1.0
2014-04-08,40.78,40.91,40.27,40.61,21400,38.3240419971726,38.4462128029507,37.8447565283507,38.164280174232,22771.397653316,0.0,1.0
2014-04-09,41.49,41.49,40.87,40.88,25100,38.991282551807,38.991282551807,38.4086217857882,38.4180195400789,26708.5084625342,0.0,1.0
2014-04-10,40.34,41.42,40.26,41.42,65500,37.9105408083851,38.9254982717727,37.8353587740601,38.9254982717727,69697.5021631868,0.0,1.0
2014-04-11,39.8399,40.34,39.7676,40.04,85000,37.4405591163109,37.9105408083851,37.3726133527896,37.6286081796663,90447.1402117691,0.0,1.0
2014-04-14,39.984,40.25,39.63,40.08,23300,37.5759807556388,37.8259610197694,37.2433002537506,37.6661991968288,24793.1572580496,0.0,1.0
2014-04-15,40.32,40.4599,39.574,40.17,38300,37.8917452998038,38.0232198823297,37.1906728297231,37.7507789854444,40754.4172954207,0.0,1.0
2014-04-16,40.87,40.91,40.579,40.66,19100,38.4086217857882,38.4462128029507,38.135147135931,38.2112689456851,20324.0044475858,0.0,1.0
2014-04-17,41.168,41.25,40.92,40.92,20200,38.6886748636489,38.765736448832,38.4556105572414,38.4556105572414,21494.4968503263,0.0,1.0
2014-04-21,41.25,41.3,41.0614,41.15,18800,38.765736448832,38.8127252202852,38.5884948029108,38.6717589059258,20004.7792468384,0.0,1.0
2014-04-22,41.54,41.74,41.39,41.39,23300,39.0382713232602,39.2262264090727,38.8973050089008,38.8973050089008,24793.1572580496,0.0,1.0
2014-04-23,41.55,41.63,41.4603,41.63,24000,39.0476690775508,39.1228511118758,38.9633712215639,39.1228511118758,25538.0160597936,0.0,1.0
2014-04-24,41.43,41.72,41.31,41.72,31700,38.9348960260633,39.2074309004914,38.8221229745758,39.2074309004914,33731.4628789774,0.0,1.0
2014-04-25,40.81,41.32,40.7301,41.32,17500,38.3522352600445,38.8315207288664,38.2771472032624,38.8315207288664,18621.4700435995,0.0,1.0
2014-04-28,40.55,40.97,40.11,40.97,23000,38.1078936484882,38.5025993286945,37.6943924597007,38.5025993286945,24473.9320573022,0.0,1.0
2014-04-29,40.89,40.948,40.6,40.75,20100,38.4274172943695,38.4819242692551,38.1548824199413,38.2958487343007,21388.0884500772,0.0,1.0
2014-04-30,41.22,41.22,40.83,40.92,14700,38.7375431859601,38.7375431859601,38.3710307686257,38.4556105572414,15642.0348366236,0.0,1.0
2014-05-01,41.26,41.558,41.16,41.31,18400,38.7751342031226,39.0551872809833,38.6811566602164,38.8221229745758,19579.1456458418,0.0,1.0
2014-05-02,41.324,41.5295,41.26,41.26,9600,38.8352798305827,39.028403681255,38.7751342031226,38.7751342031226,10215.2064239174,0.0,1.0
2014-05-05,41.49,41.51,41.0,41.22,49100,38.991282551807,39.0100780603883,38.5307925915664,38.7375431859601,52246.5245223279,0.0,1.0
2014-05-06,41.13,41.4299,41.11,41.4,21400,38.6529633973445,38.9348020485204,38.6341678887633,38.9067027631914,22771.397653316,0.0,1.0
2014-05-07,41.25,41.25,40.88,41.16,16500,38.765736448832,38.765736448832,38.4180195400789,38.6811566602164,17557.3860411081,0.0,1.0
2014-05-08,41.09,41.6225,40.99,41.11,19200,38.615372380182,39.1158027961578,38.5213948372757,38.6341678887633,20430.4128478349,0.0,1.0
2014-05-09,41.198,41.198,40.8101,41.06,18500,38.7168681265208,38.7168681265208,38.3523292375874,38.5871791173101,19685.5540460909,0.0,1.0
2014-05-12,41.93,41.93,41.43,41.43,29800,39.4047837405946,39.4047837405946,38.9348960260633,38.9348960260633,31709.7032742438,0.0,1.0
2014-05-13,41.91,42.1,41.83,41.92,33100,39.3859882320133,39.5645455635352,39.3108061976883,39.395385986304,35221.1804824654,0.0,1.0
2014-05-14,41.56,41.86,41.4901,41.85,26900,39.0570668318414,39.3389994605602,38.9913765293499,39.3296017062696,28623.8596670187,0.0,1.0
2014-05-15,41.06,41.53,40.75,41.53,29300,38.5871791173101,39.0288735689696,38.2958487343007,39.0288735689696,31177.6612729981,0.0,1.0
2014-05-16,41.2501,41.32,40.8901,41.21,41100,38.7658304263749,38.8315207288664,38.4275112719124,38.7281454316695,43733.8525023967,0.0,1.0
2014-05-19,41.58,41.62,41.14,41.14,77400,39.0758623404227,39.1134533575852,38.6623611516351,38.6623611516351,82360.1017928345,0.0,1.0
2014-05-20,41.2,41.58,41.088,41.58,26200,38.7187476773789,39.0758623404227,38.6134928293239,39.0758623404227,27879.0008652747,0.0,1.0
2014-05-21,41.642,41.6571,41.34,41.34,36100,39.1341284170246,39.1483190260034,38.8503162374477,38.8503162374477,38413.4324899396,0.0,1.0
2014-05-22,41.8064,41.8999,41.63,41.63,22700,39.2886274975624,39.3764965001798,39.1228511118758,39.1228511118758,24154.7068565549,0.0,1.0
2014-05-23,42.1199,42.12,41.8399,41.85,11600,39.5832470945736,39.5833410721165,39.3201099744361,39.3296017062696,12343.3744289003,0.0,1.0
2014-05-27,42.44,42.44,42.18,42.18,19900,39.8840692094165,39.8840692094165,39.6397275978602,39.6397275978602,21175.2716495789,0.0,1.0
2014-05-28,42.4499,42.5014,42.3,42.48,22300,39.8933729861642,39.941771420761,39.7525006493477,39.921660226579,23729.0732555583,0.0,1.0
2014-05-29,42.6599,42.6599,42.36,42.516,28900,40.0907258262674,40.0907258262674,39.8088871750915,39.9554921420253,30752.0276720015,0.0,1.0
2014-05-30,42.75,42.75,42.5385,42.69,23000,40.1753995924259,40.1753995924259,39.9766370891792,40.1190130666822,24473.9320573023,0.0,1.0
2014-06-02,42.87,42.88,42.6016,42.76,74900,40.2881726439134,40.2975703982041,40.035936918753,40.1847973467165,79699.891786606,0.0,1.0
2014-06-03,42.83,42.83,42.6596,42.68,28000,40.2505816267509,40.2505816267509,40.0904438936387,40.1096153123915,29794.3520697593,0.0,1.0
2014-06-04,43.0,43.02,42.68,42.68,35100,40.4103434496916,40.4291389582728,40.1096153123915,40.1096153123915,37349.3484874482,0.0,1.0
2014-06-05,43.23,43.29,42.84,42.93,54300,40.626491798376,40.6828783241197,40.2599793810416,40.3445591696572,57779.7613352831,0.0,1.0
2014-06-06,43.46,43.49,43.28,43.28,19200,40.8426401470604,40.8708334099322,40.6734805698291,40.6734805698291,20430.4128478349,0.0,1.0
2014-06-09,43.51,43.7,43.39,43.53,31100,40.8896289185135,41.0681862500354,40.776855867026,40.9084244270947,33093.0124774826,0.0,1.0
2014-06-10,43.43,43.49,43.232,43.49,45900,40.8144468841885,40.8708334099322,40.6283713492341,40.8708334099322,48841.4557143553,0.0,1.0
2014-06-11,43.37,43.41,43.1726,43.29,28900,40.7580603584447,40.7956513756072,40.5725486887478,40.6828783241197,30752.0276720015,0.0,1.0
2014-06-12,42.99,43.46,42.9099,43.46,49100,40.4009456954009,40.8426401470604,40.325669683533,40.8426401470604,52246.5245223279,0.0,1.0
2014-06-13,43.16,43.2099,42.88,43.14,11300,40.5607075183416,40.6076023122518,40.2975703982041,40.5419120097603,12024.1492281528,0.0,1.0
2014-06-16,43.3,43.32,43.02,43.08,16900,40.6922760784103,40.7110715869916,40.4291389582728,40.4855254840166,17983.0196421047,0.0,1.0
2014-06-17,43.54,43.58,43.19,43.25,17200,40.9178221813854,40.9554131985479,40.5889007812135,40.6452873069572,18302.2448428521,0.0,1.0
2014-06-18,43.79,43.8499,43.334,43.5,15500,41.152766038651,41.2090585868519,40.7242284429985,40.8802311642229,16493.3020386167,0.0,1.0
2014-06-19,43.8,43.85,43.6301,43.85,26500,41.1621637929416,41.2091525643948,41.0024959475439,41.2091525643948,28198.2260660222,0.0,1.0
2014-06-20,44.04,44.04,43.88,43.88,22600,41.3877098959167,41.3877098959167,41.2373458272667,41.2373458272667,24048.2984563057,0.0,1.0
2014-06-23,43.94,44.01,43.88,44.01,18700,41.2937323530104,41.3595166330448,41.2373458272667,41.3595166330448,19898.3708465892,0.0,1.0
2014-06-24,43.53,43.9899,43.5,43.83,21100,40.9942259237682,41.4273351473459,40.9659735282314,41.2767498791353,22405.1797369705,0.0913,1.0
2014-06-25,43.81,43.84,43.5,43.52,20200,41.2579149487775,41.2861673443142,40.9659735282314,40.9848084585893,21449.5085633556,0.0,1.0
2014-06-26,43.75,43.8,43.48,43.8,17500,41.201410157704,41.2484974835986,40.9471385978736,41.2484974835986,18582.4950425111,0.0,1.0
2014-06-27,43.87,43.87,43.63,43.63,27200,41.3144197398509,41.3144197398509,41.0884005755572,41.0884005755572,28882.50658036,0.0,1.0
2014-06-30,43.83,43.98,43.82,43.92,31700,41.2767498791353,41.4180118568188,41.2673324139564,41.3615070657454,33660.8624484343,0.0,1.0
2014-07-01,44.36,44.4299,44.0,44.0,117000,41.7758755336172,41.8417036152177,41.4368467871766,41.4368467871766,124237.252569931,0.0,1.0
2014-07-02,44.21,44.42,44.198,44.42,15900,41.6346135559336,41.8323803246906,41.6233125977189,41.8323803246906,16883.5240671958,0.0,1.0
2014-07-03,44.54,44.5599,44.315,44.315,11800,41.9453899068374,41.9641306625435,41.7334969403121,41.7334969403121,12529.9109429503,0.0,1.0
2014-07-07,44.175,44.49,44.1138,44.49,24300,41.6016524278075,41.8983025809429,41.5440175409126,41.8983025809429,25803.121687601,0.0,1.0
2014-07-08,43.76,44.09,43.52,44.09,20300,41.2108276228829,41.5216039737868,40.9848084585893,41.5216039737868,21555.6942493128,0.0,1.0
2014-07-09,44.0599,44.0899,43.78,43.88,25400,41.4932574035983,41.521509799135,41.2296625532408,41.3238372050298,26971.1642331303,0.0,1.0
2014-07-10,43.7601,43.945,43.52,43.58,29200,41.2109217975347,41.3850507286927,40.9848084585893,41.0413132496627,31006.2202995042,0.0,1.0
2014-07-11,43.86,43.86,43.678,43.8,39000,41.305002274672,41.305002274672,41.1336044084159,41.2484974835986,41412.4175233103,0.0,1.0
2014-07-14,44.04,44.33,44.0,44.33,16200,41.4745166478923,41.7476231380805,41.4368467871766,41.7476231380805,17202.0811250674,0.0,1.0
2014-07-15,43.85,44.16,43.67,44.06,34000,41.2955848094931,41.5875262300391,41.1260704362728,41.4933515782501,36103.13322545,0.0,1.0
2014-07-16,43.9303,44.0399,43.81,43.95,34300,41.3712070548797,41.4744224732405,41.2579149487775,41.3897594612821,36421.6902833217,0.0,1.0
2014-07-17,43.347,43.9,43.347,43.73,87900,40.8218863109942,41.3426721353876,40.8218863109942,41.1825752273462,93337.2179563841,0.0,1.0
2014-07-18,43.89,43.91,43.44,43.44,24500,41.3332546702087,41.3520896005665,40.909468737158,40.909468737158,26015.4930595155,0.0,1.0
2014-07-21,43.78,43.83,43.5601,43.83,17100,41.2296625532408,41.2767498791353,41.0225724939567,41.2767498791353,18157.7522986822,0.0,1.0
2014-07-22,44.09,44.14,43.99,44.0,19400,41.5216039737868,41.5686912996813,41.4274293219977,41.4368467871766,20600.023075698,0.0,1.0
2014-07-23,44.2,44.235,44.09,44.18,33200,41.6251960907547,41.6581572188809,41.5216039737868,41.6063611603969,35253.6477377924,0.0,1.0
2014-07-24,44.28,44.36,44.1999,44.29,38000,41.7005358121859,41.7758755336172,41.6251019161029,41.7099532773648,40350.5606637383,0.0,1.0
2014-07-25,44.0899,44.23,44.02,44.21,136600,41.521509799135,41.6534484862914,41.4556817175344,41.6346135559336,145049.647017543,0.0,1.0
2014-07-28,44.005,44.05,43.76,44.05,24300,41.4415555197661,41.4839341130712,41.2108276228829,41.4839341130712,25803.1216876011,0.0,1.0
2014-07-29,43.81,44.12,43.81,44.09,21000,41.2579149487775,41.5498563693235,41.2579149487775,41.5216039737868,22298.9940510132,0.0,1.0
2014-07-30,43.86,44.0,43.69,44.0,30400,41.305002274672,41.4368467871766,41.1449053666306,41.4368467871766,32280.4485309906,0.0,1.0
2014-07-31,42.85,43.56,42.83,43.56,70800,40.3538382916027,41.0224783193049,40.3350033612449,41.0224783193049,75179.4656577019,0.0,1.0
2014-08-01,42.885,43.1199,42.531,42.76,62700,40.3867994197289,40.6080156767813,40.0534211523957,40.2690811049926,66578.4250951681,0.0,1.0
2014-08-04,43.3,43.35,42.75,42.95,1054200,40.7776242246534,40.8247115505479,40.2596636398137,40.4480129433917,1119409.50136087,0.0,1.0
2014-08-05,42.87,43.28,42.7,43.11,221000,40.3726732219605,40.7587892942956,40.2125763139191,40.5986923862542,234670.365965425,0.0,1.0
2014-08-06,42.75,42.9699,42.5,42.53,78500,40.2596636398137,40.4667536990978,40.0242270103411,40.0524794058778,83355.7634764066,0.0,1.0
2014-08-07,42.498,42.95,42.38,42.95,41900,40.0223435173053,40.4480129433917,39.9112174281942,40.4480129433917,44491.8024160693,0.0,1.0
2014-08-08,42.99,43.0,42.48,42.56,41400,40.4856828041074,40.4951002692863,40.0053920799833,40.0807318014145,43960.8739862833,0.0,1.0
2014-08-11,43.1528,43.43,43.13,43.13,28400,40.6389991372199,40.9000512719791,40.617527316612,40.617527316612,30156.7348118465,0.0,1.0
2014-08-12,43.01,43.228,42.874,43.16,31300,40.5045177344652,40.7098184753653,40.3764402080321,40.6457797121487,33236.1197046055,0.0,1.0
2014-08-13,43.3768,43.44,43.13,43.19,31600,40.8499503572274,40.909468737158,40.617527316612,40.6740321076854,33554.6767624771,0.0,1.0
2014-08-14,43.47,43.55,43.38,43.4,118000,40.9377211326947,41.013060854126,40.8529639460846,40.8717988764424,125299.109429503,0.0,1.0
2014-08-15,43.66,43.7899,43.27,43.66,54500,41.1166529710939,41.2389858437679,40.7493718291167,41.1166529710939,57871.1988466773,0.0,1.0
2014-08-18,43.99,44.05,43.7801,43.88,76800,41.4274293219977,41.4839341130712,41.2297567278925,41.3238372050298,81550.6068151343,0.0,1.0
2014-08-19,44.234,44.3055,44.1001,44.12,48400,41.657215472363,41.7245503483921,41.5311156136175,41.5498563693235,51393.8720032877,0.0,1.0
2014-08-20,44.485,44.51,44.17,44.17,59600,41.8935938483535,41.9171375113007,41.596943695218,41.596943695218,63286.6688304948,0.0,1.0
2014-08-21,44.46,44.56,44.39,44.45,30100,41.8700501854062,41.9642248371952,41.8041279291539,41.8606327202273,31961.891473119,0.0,1.0
2014-08-22,44.46,44.5635,44.31,44.48,34500,41.8700501854062,41.9675209500079,41.7287882077227,41.888885115764,36634.0616552361,0.0,1.0
2014-08-25,44.66,44.74,44.59,44.705,37600,42.0583994889843,42.1337392104155,41.992477232732,42.1007780822894,39925.8179199095,0.0,1.0
2014-08-26,44.738,44.86,44.71,44.76,72500,42.1318557173797,42.2467487925624,42.1054868148788,42.1525741407733,76984.6223189744,0.0,1.0
2014-08-27,44.6136,44.73,44.54,44.71,25700,42.0147024505542,42.1243217452366,41.9453899068374,42.1054868148788,27289.7212910019,0.0,1.0
2014-08-28,44.58,44.64,44.36,44.51,62100,41.9830597675531,42.0395645586265,41.7758755336172,41.9171375113007,65941.3109794249,0.0,1.0
2014-08-29,44.78,44.8,44.575,44.71,27000,42.1714090711311,42.1902440014889,41.9783510349636,42.1054868148788,28670.1352084456,0.0,1.0
2014-09-02,44.85,44.929,44.67,44.9,33900,42.2373313273835,42.3117293022968,42.0678169541632,42.284418653278,35996.9475394928,0.0,1.0
2014-09-03,44.72,45.03,44.69,45.03,25200,42.1149042800577,42.4068457006037,42.086651884521,42.4068457006037,26758.7928612159,0.0,1.0
2014-09-04,44.5701,45.0199,44.5,44.87,34500,41.9737364770259,42.397334060773,41.9077200461218,42.2561662577413,36634.0616552361,0.0,1.0
2014-09-05,44.87,44.87,44.43,44.62,18000,42.2561662577413,42.2561662577413,41.8417977898695,42.0207296282687,19113.4234722971,0.0,1.0
2014-09-08,44.74,44.88,44.5681,44.79,17900,42.1337392104155,42.2655837229202,41.9718529839902,42.18082653631,19007.2377863399,0.0,1.0
2014-09-09,44.3901,44.7,44.348,44.67,22100,41.8042221038057,42.0960693496999,41.7645745754025,42.0678169541632,23467.0365965425,0.0,1.0
2014-09-10,44.59,44.59,44.23,44.44,26900,41.992477232732,41.992477232732,41.6534484862914,41.8512152550484,28563.9495224884,0.0,1.0
2014-09-11,44.608,44.63,44.36,44.36,105500,42.009428670054,42.0301470934476,41.7758755336172,41.7758755336172,112025.898684852,0.0,1.0
2014-09-12,44.264,44.66,44.0898,44.66,45200,41.6854678678997,42.0583994889843,41.5214156244832,42.0583994889843,47995.9300526571,0.0,1.0
2014-09-15,44.03,44.26,43.9348,44.26,35700,41.4650991827133,41.6817008818281,41.3754449142102,41.6817008818281,37908.2898867226,0.0,1.0
2014-09-16,44.4471,44.49,43.9059,43.98,30900,41.8579016553254,41.8983025809429,41.3482284398432,41.4180118568188,32811.3769607767,0.0,1.0
2014-09-17,44.45,44.68,44.3636,44.47,25900,41.8606327202273,42.0772344193421,41.7792658210816,41.8794676505851,27502.0926629164,0.0,1.0
2014-09-18,44.68,44.6999,44.5661,44.62,27900,42.0772344193421,42.0959751750481,41.9699694909544,42.0207296282687,29625.8063820605,0.0,1.0
2014-09-19,44.55,44.88,44.43,44.88,133200,41.9548073720163,42.2655837229202,41.8417977898695,42.2655837229202,141439.333694999,0.0,1.0
2014-09-22,44.02,44.49,43.9,44.49,69333,41.4556817175344,41.8983025809429,41.3426721353876,41.8983025809429,73621.7216447097,0.0,1.0
2014-09-23,43.7,43.94,43.69,43.72,33104,41.2015985070076,41.4278773088768,41.1921702235964,41.22045507383,35111.3755878659,0.0502,1.0
2014-09-24,44.1,44.19,43.62,43.78,65115,41.5787298434562,41.6635843941571,41.1261722397179,41.2770247742973,69063.4733386868,0.0,1.0
2014-09-25,43.549,44.06,43.42,44.05,35168,41.0592314274983,41.5410167098113,40.9376065714936,41.5315884264001,37300.5333698063,0.0,1.0
2014-09-26,43.8499,43.952,43.56,43.56,32072,41.3429284753417,41.4391912489702,41.0696025392506,41.0696025392506,34016.7966968957,0.0,1.0
2014-09-29,43.82,43.9099,43.37,43.48,691793,41.3147379079422,41.399498175809,40.8904651544375,40.9941762719609,733742.262326502,0.0,1.0
2014-09-30,43.52,43.86,43.45,43.82,50873,41.0318894056058,41.3524510415871,40.9658914217273,41.3147379079422,53957.8603879139,0.0,1.0
2014-10-01,42.87,43.46,42.68,43.46,80731,40.4190509838768,40.9753197051385,40.2399135990637,40.9753197051385,85626.4035338329,0.0,1.0
2014-10-02,42.8301,42.969,42.28,42.8,167440,40.3814321330661,40.5123909896478,39.8627822626152,40.3530529999983,177593.303782995,0.0,1.0
2014-10-03,43.36,43.465,43.06,43.13,194266,40.8810368710263,40.9800338468441,40.5981883686899,40.6641863525684,206045.991117459,0.0,1.0
2014-10-06,43.18,43.566,43.09,43.55,180698,40.7113277696245,41.0752595092973,40.6264732189235,41.0601742558394,191655.248488889,0.0,1.0
2014-10-07,42.51,43.1299,42.51,43.05,83473,40.0796327810731,40.6640920697343,40.0796327810731,40.5887600852787,88534.6741918176,0.0,1.0
2014-10-08,43.3,43.3201,42.34,42.54,73647,40.824467170559,40.8434180202156,39.9193519630824,40.1079176313067,78112.8406814754,0.0,1.0
2014-10-09,42.41,43.33,42.3855,43.33,80276,39.9853499469609,40.8527520207927,39.9622506526035,40.8527520207927,85143.8130344226,0.0,1.0
2014-10-10,41.67,42.47,41.62,42.34,116710,39.2876569745311,40.0419196474282,39.240515557475,39.9193519630824,123787.114694896,0.0,1.0
2014-10-13,40.72,41.8199,40.66,41.66,92264,38.3919700504657,39.4289869428652,38.3354003499984,39.2782286911198,97858.7468958089,0.0,1.0
2014-10-14,40.93,41.3399,40.75,41.03,189766,38.5899640021012,38.9764293391269,38.4202549006993,38.6842468362133,201273.118046368,0.0,1.0
2014-10-15,40.74,40.9089,39.28,40.35,373057,38.4108266172881,38.5700703241035,37.0342972392508,38.0431235642507,395678.602062666,0.0,1.0
2014-10-16,40.85,41.0676,39.6001,40.07,123350,38.5145377348115,38.7196971818395,37.3360965912438,37.7791316287367,130829.754070906,0.0,1.0
2014-10-17,41.44,41.72,41.22,41.36,114295,39.0708064560731,39.3347983915871,38.8633842210264,38.9953801887834,121225.67281341,0.0,1.0
2014-10-20,41.979,41.979,41.321,41.33,58062,39.5789909319376,39.5789909319376,38.9586098834797,38.9670953385498,61582.7902785969,0.0,1.0
2014-10-21,42.9481,42.997,42.19,42.19,55765,40.4926858773184,40.5387901831992,39.7779277119142,39.7779277119142,59146.50373542,0.0,1.0
2014-10-22,42.61,43.1236,42.57,43.04,54761,40.1739156151852,40.6581522511852,40.1362024815404,40.5793318018675,58081.6227213366,0.0,1.0
2014-10-23,43.128,43.4141,42.94,42.94,40957,40.6623006958861,40.932043884281,40.4850489677553,40.4850489677553,43440.5694161499,0.0,1.0
2014-10-24,43.58,43.61,43.11,43.24,101591,41.088459106073,41.1167439563067,40.645329785746,40.7678974700918,107751.32181449,0.0,1.0
2014-10-27,43.56,43.62,43.26,43.51,85408,41.0696025392506,41.1261722397179,40.7867540369142,41.0224611221945,90587.0096123868,0.0,1.0
2014-10-28,43.999,44.0014,43.62,43.62,90214,41.4835041810029,41.4857669690216,41.1261722397179,41.1261722397179,95684.438052312,0.0,1.0
2014-10-29,43.94,44.13,43.65,44.1,46743,41.4278773088768,41.6070146936898,41.1544570899515,41.5787298434562,49577.4235471126,0.0,1.0
2014-10-30,44.24,44.4686,43.9007,43.97,71714,41.7107258112132,41.9262563699936,41.3908241550707,41.4561621591104,76062.6265378268,0.0,1.0
2014-10-31,44.85,45.19,44.689,45.03,111495,42.2858510992973,42.6064127352786,42.1340557363767,42.4555602006992,118255.885124731,0.0,1.0
2014-11-03,44.86,45.1,44.8001,44.84,111980,42.2952793827085,42.5215581845777,42.2388039650753,42.2764228158861,118770.294777949,0.0,1.0
2014-11-04,44.74,44.88,44.5501,44.88,111874,42.1821399817739,42.3141359495309,42.003096879795,42.3141359495309,118657.867101163,0.0,1.0
2014-11-05,44.9066,45.16,44.73,45.16,96255,42.3392151834048,42.5781278850449,42.1727116983627,42.5781278850449,102091.754990637,0.0,1.0
2014-11-06,45.273,45.3,44.98,45.02,112888,42.6846674875917,42.7101238528019,42.4084187836431,42.4461319172879,119733.354499849,0.0,1.0
2014-11-07,45.2402,45.3299,45.12,45.32,40921,42.6537427180029,42.7383144202015,42.5404147514001,42.7289804196244,43402.3864315811,0.0,1.0
2014-11-10,45.47,45.47,45.25,45.31,79638,42.8704046707926,42.8704046707926,42.6629824357459,42.7195521362132,84467.1256967879,0.0,1.0
2014-11-11,45.532,45.57,45.4343,45.51,34916,42.9288600279421,42.9646875049047,42.8367456990146,42.9081178044375,37033.2524778252,0.0,1.0
2014-11-12,45.593,45.66,45.35,45.35,36971,42.9863725567505,43.0495420556057,42.757265269858,42.757265269858,39212.8645136235,0.0,1.0
2014-11-13,45.5861,45.76,45.42,45.68,36494,42.9798670411968,43.1438248897178,42.8232632537365,43.0683986224281,38706.9399680878,0.0,1.0
2014-11-14,45.56,45.69,45.47,45.69,26855,42.9552592214935,43.0778269058393,42.8704046707926,43.0778269058393,28483.4458498109,0.0,1.0
2014-11-17,45.54,45.6674,45.44,45.44,80345,42.9364026546711,43.05651898533,42.8421198205589,42.8421198205589,85216.9970881793,0.0,1.0
2014-11-18,45.95,46.06,45.54,45.54,35054,43.3229622745309,43.4266733920543,42.9364026546711,42.9364026546711,37179.6205853387,0.0,1.0
2014-11-19,45.86,45.9,45.67,45.87,178737,43.23810772383,43.2758208574748,43.0589703390169,43.2475360072412,189575.336468354,0.0,1.0
2014-11-20,45.86,45.9989,45.61,45.7,44311,43.23810772383,43.3690665804117,43.0024006385496,43.0872551892505,46997.950811803,0.0,1.0
2014-11-21,46.05,46.39,46.001,46.39,119588,43.417245108643,43.7378067446243,43.3710465199281,43.7378067446243,126839.632183474,0.0,1.0
2014-11-24,46.41,46.42,46.19,46.19,60542,43.7566633114468,43.766091594858,43.5492410764,43.5492410764,64213.1736599981,0.0,1.0
2014-11-25,46.44,46.57,46.36,46.44,50391,43.7849481616804,43.9075158460262,43.7095218943907,43.7849481616804,53446.6326500771,0.0,1.0
2014-11-26,46.6,46.61,46.41,46.45,56935,43.9358006962598,43.9452289796711,43.7566633114468,43.7943764450916,60387.4507339037,0.0,1.0
2014-11-28,46.58,46.81,46.5301,46.6,22491,43.9169441294374,44.1337946478953,43.8698969952154,43.9358006962598,23854.8196093128,0.0,1.0
2014-12-01,46.09,46.5,46.0635,46.5,49106,43.4549582422879,43.8415178621477,43.4299732912482,43.8415178621477,52083.7122286655,0.0,1.0
2014-12-02,46.36,46.45,46.07,46.07,37784,43.7095218943907,43.7943764450916,43.4361016754655,43.4361016754655,40075.1635818006,0.0,1.0
2014-12-03,46.62,46.71,46.41,46.41,58614,43.9546572630823,44.0395118137832,43.7566633114468,43.7566633114468,62168.2627086507,0.0,1.0
2014-12-04,46.65,46.79,46.475,46.56,95311,43.9829421133159,44.1149380810729,43.8179471536197,43.898087562615,101090.512284168,0.0,1.0
2014-12-05,46.74,46.909,46.69,46.69,44125,44.0677966640168,44.2271346536664,44.0206552469608,44.0206552469608,46800.672058198,0.0,1.0
2014-12-08,46.516,46.8999,46.3501,46.69,46825,43.8566031156056,44.2185549157622,43.7001878938136,44.0206552469608,49664.3959008525,0.0,1.0
2014-12-09,46.52,46.56,45.88,46.09,52316,43.8603744289701,43.898087562615,43.2569642906524,43.4549582422879,55488.3616860438,0.0,1.0
2014-12-10,45.83,46.54,45.82,46.54,77480,43.2098228735963,43.8792309957926,43.2003945901851,43.8792309957926,82178.2678995847,0.0,1.0
2014-12-11,46.09,46.5345,46.05,46.05,63477,43.4549582422879,43.8740454399164,43.417245108643,43.417245108643,67326.1475408097,0.0,1.0
2014-12-12,45.404,45.95,45.37,45.77,45306,42.8081780002786,43.3229622745309,42.7761218366804,43.153253173129,48053.2860797442,0.0,1.0
2014-12-15,45.12,45.7,44.8901,45.58,55111,42.5404147514001,43.0872551892505,42.3236585157763,42.974115788316,58452.8461824214,0.0,1.0
2014-12-16,44.7283,45.6,44.7101,45.01,48258,42.1711088901828,42.9929723551384,42.1539494143744,42.4367036338767,51184.2908143799,0.0,1.0
2014-12-17,45.6873,45.6873,44.804,44.82,25896,43.0752812693183,43.0752812693183,42.2424809956057,42.2575662490637,27466.2935664384,0.0,1.0
2014-12-18,46.66,46.66,46.02,46.29,194677,43.9923703967271,43.9923703967271,43.3889602584094,43.6435239105122,206481.913524619,0.0,1.0
2014-12-19,46.88,47.01,46.69,46.89,33395,44.1997926317739,44.3223603161196,44.0206552469608,44.2092209151851,35420.0213797964,0.0,1.0
2014-12-22,46.99,47.04,46.86,46.94,133283,44.3035037492972,44.3506451663533,44.1809360649514,44.2563623322411,141365.075896494,0.0,1.0
2014-12-23,46.92,47.06,46.8201,47.06,39524,44.3942038357131,44.5266673595196,44.2996816497969,44.5266673595196,41772.7072404026,0.1662,1.0
2014-12-24,46.98,47.1,46.96,46.96,17165,44.4509739173444,44.5645140806071,44.4320505568007,44.4320505568007,18141.5980108671,0.0,1.0
2014-12-26,47.08,47.33,47.04,47.16,79409,44.5455907200634,44.7821327268606,44.5077439989758,44.6212841622385,83926.9534777129,0.0,1.0
2014-12-29,47.16,47.1984,47.01,47.06,27294,44.6212841622385,44.6576170144825,44.4793589581601,44.5266673595196,28846.8847135803,0.0,1.0
2014-12-30,46.88,47.14,46.847,47.13,37314,44.3563571146255,44.6023608016947,44.3251335697283,44.5928991214228,39436.9698909114,0.0,1.0
2014-12-31,46.46,47.15,46.46,47.1,44748,43.9589665432061,44.6118224819666,43.9589665432061,44.5645140806071,47293.9253009193,0.0,1.0
2015-01-02,46.4,46.86,46.0901,46.79,380056,43.9021964615748,44.3374337540818,43.6089789899489,44.2712019921785,401679.182849874,0.0,1.0
2015-01-05,45.64,46.15,45.5868,46.08,151268,43.183108760911,43.6656544547775,43.1327726218646,43.5994226928742,159874.351756938,0.0,1.0
2015-01-06,45.14,45.8116,44.8701,45.68,245761,42.7100247473165,43.3454711943767,42.4546539967781,43.2209554819986,259743.505315974,0.0,1.0
2015-01-07,45.82,45.8599,45.2902,45.49,92188,43.3534190058051,43.3911711100899,42.8521391850003,43.0411835568327,97433.011210359,0.0,1.0
2015-01-08,46.69,46.7299,46.24,46.24,69926,44.1765851894596,44.2143372937444,43.7508095772245,43.7508095772245,73904.4207694664,0.0,1.0
2015-01-09,46.36,46.79,46.2599,46.79,119275,43.8643497404872,44.2712019921785,43.7696383209656,44.2712019921785,126061.118715186,0.0,1.0
2015-01-12,46.05,46.47,46.0,46.47,64438,43.5710376520586,43.968428223478,43.5237292506991,43.968428223478,68104.1825006846,0.0,1.0
2015-01-13,45.94,46.74,45.6201,46.41,157294,43.4669591690678,44.2238935908191,43.16428001717,43.9116581418466,166243.199389532,0.0,1.0
2015-01-14,45.79,45.84,45.406,45.47,118447,43.3250339649894,43.3723423663489,42.9617054425488,43.0222601962889,125186.009880173,0.0,1.0
2015-01-15,45.4,46.03,45.37,46.03,45201,42.9560284343856,43.5521142915148,42.92764339357,43.5521142915148,47772.6986128286,0.0,1.0
2015-01-16,46.04,46.05,45.2299,45.4,87485,43.5615759717867,43.5710376520586,42.7950852529608,42.9560284343856,92462.4353032744,0.0,1.0
2015-01-20,46.0099,46.21,45.6199,46.21,70575,43.5330963141683,43.7224245364088,43.1640907835645,43.7224245364088,74590.3454481179,0.0,1.0
2015-01-21,46.22,46.3368,45.8259,45.89,52001,43.7318862166807,43.8423986422564,43.3590013971655,43.4196507677083,54959.5827651092,0.0,1.0
2015-01-22,46.87,46.95,46.04,46.38,57400,44.3468954343536,44.4225888765288,43.5615759717867,43.883273101031,60665.7574030743,0.0,1.0
2015-01-23,46.77,46.9999,46.746,46.86,44775,44.2522786316347,44.4698026610855,44.2295705989822,44.3374337540818,47322.4614585828,0.0,1.0
2015-01-26,46.98,46.98,46.52,46.73,206102,44.4509739173444,44.4509739173444,44.0157366248375,44.2144319105472,217828.117287255,0.0,1.0
2015-01-27,46.5685,46.8599,46.3001,46.55,60201,44.0616257741561,44.337339137279,43.8076742756586,44.0441216656531,63626.1195369769,0.0,1.0
2015-01-28,46.2,47.04,46.15,46.84,58056,43.7129628561369,44.5077439989758,43.6656544547775,44.318510393538,61359.0803448237,0.0,1.0
2015-01-29,46.71,46.7537,46.0001,46.24,53378,44.1955085500034,44.2368560927915,43.5238238675018,43.7508095772245,56414.9268059459,0.0,1.0
2015-01-30,45.77,46.53,45.77,46.33,51134,43.3061106044456,44.0251983051093,43.3061106044456,43.8359646996715,54043.2550356934,0.0,1.0
2015-02-02,46.11,46.11,45.22,45.96,83458,43.6278077336899,43.6278077336899,42.7857181894916,43.4858825296116,88206.3202325048,0.0,1.0
2015-02-03,46.672,46.672,46.0201,46.31,168085,44.1595541649702,44.1595541649702,43.5427472280456,43.8170413391277,177648.150402365,0.0,1.0
2015-02-04,46.5301,46.85,46.4,46.4,107817,44.0252929219121,44.3279720738099,43.9021964615748,43.9021964615748,113951.218918593,0.0,1.0
2015-02-05,47.23,47.2799,46.87,46.87,74665,44.6875159241417,44.7347297086985,44.3468954343536,44.3468954343536,78913.044886769,0.0,1.0
2015-02-06,46.8017,47.298,46.69,47.27,99190,44.2822721580966,44.7518553499906,44.1765851894596,44.7253626452293,104833.388097752,0.0,1.0
2015-02-09,46.48,46.7547,46.4126,46.66,57561,43.9778899037499,44.2378022608187,43.9141181787173,44.1482001486439,60835.9174543268,0.0,1.0
2015-02-10,47.214,47.2476,46.7,46.7,65950,44.6723772357067,44.7041684814202,44.1860468697315,44.1860468697315,69702.2073298388,0.0,1.0
2015-02-11,47.1801,47.34,46.974,47.19,117835,44.640302139585,44.7915944071325,44.4452969091813,44.6496692030542,124539.190306468,0.0,1.0
2015-02-12,47.71,47.7199,47.338,47.38,47015,45.1416765771925,45.1510436406617,44.7897020710781,44.8294411282201,49689.9056499222,0.0,1.0
2015-02-13,47.74,47.78,47.53,47.72,60827,45.1700616180082,45.2079083390957,44.9713663322985,45.1511382574644,64287.735636878,0.0,1.0
2015-02-17,47.79,47.9499,47.67,47.75,57031,45.2173700193676,45.3686622869152,45.1038298561049,45.1795232982801,60275.7632483402,0.0,1.0
2015-02-18,47.96,48.02,47.6655,47.8,115535,45.3782185839898,45.4349886656211,45.0995720999826,45.2268316996395,122108.332431432,0.0,1.0
2015-02-19,47.94,48.12,47.9301,47.95,98530,45.359295223446,45.52960546834,45.3499281599768,45.3687569037179,104135.837577089,0.0,1.0
2015-02-20,48.41,48.4668,47.7942,47.94,64732,45.8039941962249,45.8577365401692,45.2213439250818,45.359295223446,68414.9095507979,0.0,1.0
2015-02-23,48.51,48.5399,48.3501,48.45,58878,45.8986109989438,45.9269014229567,45.7473187313962,45.8418409173124,62227.847811467,0.0,1.0
2015-02-24,48.49,48.53,48.35,48.51,60595,45.8796876384,45.9175343594876,45.7472241145935,45.8986109989438,64042.5360599179,0.0,1.0
2015-02-25,48.42,48.61,48.3798,48.49,53632,45.8134558764968,45.9932278016627,45.7754199218038,45.8796876384,56683.3780669282,0.0,1.0
2015-02-26,48.44,48.5899,48.2801,48.43,40999,45.8323792370405,45.9742098243162,45.681086969493,45.8229175567687,43331.6269646105,0.0,1.0
2015-02-27,48.4,48.53,48.3699,48.46,55050,45.794532515953,45.9175343594876,45.7660528583346,45.8513025975843,58182.0547916243,0.0,1.0
2015-03-02,48.84,48.84,48.37,48.37,93662,46.2108464479162,46.2108464479162,45.7661474751373,45.7661474751373,98990.8740398387,0.0,1.0
2015-03-03,48.42,48.81,48.168,48.81,1200323,45.8134558764968,46.1824614071005,45.5750215336451,46.1824614071005,1268615.0509291,0.0,1.0
2015-03-04,48.26,48.37,47.99,48.33,721632,45.6620689921465,45.7661474751373,45.4066036248054,45.7283007540497,762689.056555667,0.0,1.0
2015-03-05,48.51,48.57,48.36,48.46,51504,45.8986109989438,45.9553810805751,45.7566857948654,45.8513025975843,54434.3060851557,0.0,1.0
2015-03-06,47.7,48.34,47.6796,48.34,71209,45.1322148969206,45.7377624343216,45.1129130691659,45.7377624343216,75260.4167058452,0.0,1.0
2015-03-09,47.99,48.0672,47.79,47.79,64016,45.4066036248054,45.4796477965044,45.2173700193676,45.2173700193676,67658.172925352,0.0,1.0
2015-03-10,47.4399,47.6799,47.4399,47.61,77558,44.8861165930487,45.1131969195741,44.8861165930487,45.0470597744736,81970.6413356731,0.0,1.0
2015-03-11,47.42,47.57,47.371,47.47,41233,44.8672878493077,45.009213053386,44.8209256159754,44.9145962506671,43578.9403310272,0.0,1.0
2015-03-12,48.15,48.15,47.53,47.54,44723,45.5579905091557,45.5579905091557,44.9713663322985,44.9808280125703,47267.5029327124,0.0,1.0
2015-03-13,47.98,48.1,47.68,48.08,73688,45.3971419445336,45.5106821077962,45.1132915363768,45.4917587472525,77880.4587372427,0.0,1.0
2015-03-16,48.73,48.76,48.2,48.2,47017,46.1067679649254,46.1351530057411,45.6052989105152,45.6052989105152,49692.0194393788,0.0,1.0
2015-03-17,48.6199,48.7,48.4232,48.62,61642,46.0025948651319,46.0783829241097,45.8164836141838,46.0026894819346,65149.1048404234,0.0,1.0
2015-03-18,49.1261,49.31,48.274,48.48,82861,46.481545120495,46.6555454206951,45.6753153445271,45.8702259581281,87575.3540797236,0.0,1.0
2015-03-19,49.28,49.3,49.079,49.12,50570,46.6271603798794,46.6460837404232,46.4369806064144,46.4757734955291,53447.1664089454,0.0,1.0
2015-03-20,49.626,49.68,49.4,49.55,64014,46.9545345172868,47.005627590755,46.7407005431421,46.8826257472205,67656.0591358955,0.0,1.0
2015-03-23,49.45,49.69,49.45,49.69,45440,46.7880089445015,47.0150892710269,46.7880089445015,47.0150892710269,48025.2964528867,0.0,1.0
2015-03-24,49.19,49.5573,49.19,49.48,41368,46.5420052574324,46.8895327738189,46.5420052574324,46.8163939853172,43721.6211193445,0.0,1.0
2015-03-25,48.1999,49.2,48.15,49.15,180000,45.6506203590175,46.5978253412074,45.6033595564865,46.5504698276492,190051.787506239,0.048,1.0
2015-03-26,48.06,48.33,47.7208,48.03,71140,45.5181196320818,45.7738394052958,45.1968598281034,45.489706323947,75112.6897955216,0.0,1.0
2015-03-27,48.5299,48.5494,47.99,47.99,27664,45.9631667485012,45.9816353987889,45.4518219131005,45.4518219131005,29208.8480531811,0.0,1.0
2015-03-30,49.04,49.0889,48.76,48.79,91929,46.4462876978213,46.4926013900812,46.1810968218958,46.2095101300307,97062.6154092283,0.0,1.0
2015-03-31,48.68,49.08,48.66,48.77,47715,46.1053280002027,46.4841721086678,46.0863857947795,46.1905679246074,50379.5613381123,0.0,1.0
2015-04-01,48.28,48.59,48.01,48.59,123367,45.7264838917376,46.0200880757981,45.4707641185237,46.0200880757981,130256.215940457,0.0,1.0
2015-04-02,48.5401,48.6699,48.33,48.33,35307,45.9728272732671,46.095762186464,45.7738394052958,45.7738394052958,37278.6581193488,0.0,1.0
2015-04-06,48.74,48.8499,48.2,48.2,36107,46.1621546164725,46.2662420352733,45.6507150700446,45.6507150700446,38123.3327304877,0.0,1.0
2015-04-07,48.52,48.8789,48.4805,48.76,861351,45.9537903568167,46.293708233137,45.9163795011058,46.1810968218958,909451.651223816,0.0,1.0
2015-04-08,48.88,48.91,48.59,48.71,641615,46.2947500544353,46.3231633625702,46.0200880757981,46.1337413083376,677444.87578231,0.0,1.0
2015-04-09,48.93,48.967,48.57,48.81,106921,46.3421055679934,46.3771486480265,46.0011458703748,46.2284523354539,112891.81762197,0.0,1.0
2015-04-10,49.08,49.08,48.88,49.01,69569,46.4841721086678,46.4841721086678,46.2947500544353,46.4178743896865,73453.9600278977,0.0,1.0
2015-04-13,48.81,49.2,48.7827,49.0,101675,46.2284523354539,46.5978253412074,46.2025962250512,46.4084032869748,107352.863859427,0.0,1.0
2015-04-14,48.6999,48.8799,48.42,48.75,45833,46.1241754945989,46.2946553434082,45.8590793297004,46.1716257191841,48392.4643154081,0.0,1.0
2015-04-15,48.73,48.9894,48.72,48.88,41876,46.1526835137609,46.3983639181005,46.1432124110493,46.2947500544353,44214.4925200626,0.0,1.0
2015-04-16,48.7,48.7899,48.59,48.76,50575,46.124270205626,46.2094154190035,46.0200880757981,46.1810968218958,53399.2730729337,0.0,1.0
2015-04-17,48.164,48.52,47.917,48.52,76351,45.6166191002828,45.9537903568167,45.3826828633056,45.9537903568167,80614.6890438271,0.0,1.0
2015-04-20,48.56,48.6,48.39,48.43,102179,45.9916747676632,46.0295591785097,45.8306660215655,45.8685504324121,107885.008864445,0.0,1.0
2015-04-21,48.81,48.88,48.6752,48.78,39880,46.2284523354539,46.2947500544353,46.1007818709012,46.200039027319,42107.0293652712,0.0,1.0
2015-04-22,48.84,48.88,48.58,48.85,64659,46.2568656435888,46.2947500544353,46.0106169730865,46.2663367463004,68269.7696020329,0.0,1.0
2015-04-23,48.94,49.08,48.715,48.74,143047,46.3515766707051,46.4841721086678,46.1384768596934,46.1621546164725,151035.211374472,0.0,1.0
2015-04-24,48.91,49.04,48.8296,49.04,45284,46.3231633625702,46.4462876978213,46.2470156967687,46.4462876978213,47812.8063635141,0.0,1.0
2015-04-27,48.4,49.05,48.3968,49.0,42989,45.8401371242772,46.455758800533,45.8371063714095,46.4084032869748,45389.6460728096,0.0,1.0
2015-04-28,48.39,48.65,48.14,48.65,36503,45.8306660215655,46.0769146920679,45.5938884537749,46.0769146920679,38541.4466630015,0.0,1.0
2015-04-29,47.99,48.27,47.702,48.15,49143,45.4518219131005,45.717012789026,45.1790541550056,45.6033595564865,51887.305518995,0.0,1.0
2015-04-30,47.4,47.9703,47.29,47.8,41016,44.8930268531144,45.4331638407585,44.7888447232865,45.2718709615795,43306.4673130884,0.0,1.0
2015-05-01,48.16,48.195,47.69,47.69,53847,45.6128306591981,45.6459795186888,45.1676888317516,45.1676888317516,56853.9922324915,0.0,1.0
2015-05-04,48.339,48.48,48.27,48.27,47941,45.7823633977362,45.9159059459702,45.717012789026,45.717012789026,50618.1819157591,0.0,1.0
2015-05-05,47.66,48.26,47.6301,48.26,63196,45.1392755236167,45.7075416863144,45.110956926509,45.7075416863144,66725.0709069128,0.0,1.0
2015-05-06,47.58,47.95,47.4084,47.85,66157,45.0635067019237,45.4139375022539,44.9009825793922,45.3192264751377,69851.4228113905,0.0,1.0
2015-05-07,48.08,48.1499,47.65,47.65,31793,45.5370618375051,45.6032648454594,45.1298044209051,45.1298044209051,33568.4248899215,0.0,1.0
2015-05-08,48.64,48.75,48.35,48.51,45980,46.0674435893562,46.1716257191841,45.792781610719,45.9443192541051,48547.673275205,0.0,1.0
2015-05-11,48.576,48.81,48.54,48.54,19253,46.0068285320018,46.2284523354539,45.97273256224,45.97273256224,20328.1503603202,0.0,1.0
2015-05-12,48.37,48.51,48.14,48.48,58432,45.8117238161423,45.9443192541051,45.5938884537749,45.9159059459702,61695.033597581,0.0,1.0
2015-05-13,48.24,48.659,48.24,48.41,33838,45.6885994808911,46.0854386845083,45.6885994808911,45.8496082269888,35727.6243646452,0.0,1.0
2015-05-14,48.91,48.92,48.3725,48.78,85384,46.3231633625702,46.3326344652818,45.8140915918202,46.200039027319,90152.1212468485,0.0,1.0
2015-05-15,48.95,49.09,48.85,49.09,52540,46.3610477734167,46.4936432113795,46.2663367463004,46.4936432113795,55474.0050865434,0.0,1.0
2015-05-18,49.31,49.3364,48.95,49.04,42644,46.7020074710353,46.727011182194,46.3610477734167,46.4462876978213,45025.3801467559,0.0,1.0
2015-05-19,49.32,49.5,49.23,49.4,73351,46.7114785737469,46.8819584225562,46.6262386493423,46.7872473954399,77447.1592520565,0.0,1.0
2015-05-20,49.17,49.3861,49.0809,49.28,87264,46.5694120330725,46.7740825626708,46.4850245079119,46.6735941629004,92137.1065830248,0.0,1.0
2015-05-21,49.19,49.28,49.13,49.2,31156,46.5883542384957,46.6735941629004,46.531527622226,46.5978253412074,32895.8527308022,0.0,1.0
2015-05-22,49.17,49.287,49.1,49.15,41110,46.5694120330725,46.6802239347985,46.5031143140911,46.5504698276492,43405.7165798972,0.0,1.0
2015-05-26,48.66,49.09,48.5701,49.09,55517,46.0863857947795,46.4936432113795,46.001240581402,46.4936432113795,58617.2504832438,0.0,1.0
2015-05-27,49.2799,49.2799,48.74,48.77,36420,46.6734994518733,46.6734994518733,46.1621546164725,46.1905679246074,38453.8116720957,0.0,1.0
2015-05-28,49.171,49.25,49.0196,49.17,95281,46.5703591433437,46.6451808547655,46.4269666482896,46.5694120330725,100601.8020299,0.0,1.0
2015-05-29,48.93,49.17,48.84,49.17,30869,46.3421055679934,46.5694120330725,46.2568656435888,46.5694120330725,32592.8257140562,0.0,1.0
2015-06-01,49.12,49.26,48.7999,49.08,160456,46.5220565195144,46.6546519574771,46.2188865217152,46.4841721086678,169416.386756117,0.0,1.0
2015-06-02,49.0,49.198,48.77,49.03,32347,46.4084032869748,46.595931120665,46.1905679246074,46.4368165951097,34153.3620581351,0.0,1.0
2015-06-03,49.14,49.2224,48.99,49.16,49330,46.5409987249376,46.6190406112814,46.3989321842632,46.5599409303609,52084.7482093488,0.0,1.0
2015-06-04,48.7,49.05,48.63,48.99,30583,46.124270205626,46.455758800533,46.0579724866446,46.3989321842632,32290.854540574,0.0,1.0
2015-06-05,48.677,48.75,48.3456,48.73,43220,46.1024866693893,46.1716257191841,45.7886143255259,46.1526835137609,45633.5458667759,0.0,1.0
2015-06-08,48.35,48.6887,48.35,48.68,53109,45.792781610719,46.1135678595619,45.792781610719,46.1053280002027,56074.779903716,0.0,1.0
2015-06-09,48.26,48.43,48.0,48.29,57667,45.7075416863144,45.8685504324121,45.4612930158121,45.7359549944493,60887.3135006795,0.0,1.0
2015-06-10,48.8849,48.949,48.41,48.45,58906,46.299390894764,46.3601006631455,45.8496082269888,45.8874926378353,62195.5033046807,0.0,1.0
2015-06-11,49.0,49.1586,48.81,49.02,46173,46.4084032869748,46.5586149759812,46.2284523354539,46.4273454923981,48751.4510251422,0.0,1.0
2015-06-12,48.74,48.8698,48.6703,48.85,26533,46.1621546164725,46.2850895296694,46.0961410305725,46.2663367463004,28014.6893216836,0.0,1.0
2015-06-15,48.61,48.668,48.2449,48.43,30915,46.0390302812214,46.0939626769488,45.6932403212198,45.8685504324121,32641.3945041966,0.0,1.0
2015-06-16,48.83,48.8999,48.52,48.52,44388,46.2473945408772,46.3135975488314,45.9537903568167,45.9537903568167,46866.7707990386,0.0,1.0
2015-06-17,49.01,49.11,48.723,48.92,27969,46.4178743896865,46.5125854168027,46.1460537418627,46.3326344652818,29530.8802486778,0.0,1.0
2015-06-18,49.62,49.7,49.2476,49.26,25892,46.9956116550957,47.0713804767888,46.6429077901147,46.6546519574771,27337.8937895086,0.0,1.0
2015-06-19,49.63,49.7399,49.5378,49.59,38330,47.0050827578074,47.1091701766081,46.9177591908062,46.9671983469609,40470.4723061897,0.0,1.0
2015-06-22,49.8595,50.0199,49.82,49.95,32438,47.2224445650392,47.3743610525337,47.1850337093283,47.3081580445794,34249.4437951522,0.0,1.0
2015-06-23,49.78,50.01,49.68,50.01,49241,47.1471492984818,47.3649846608492,47.0524382713655,47.3649846608492,51990.7781588596,0.0,1.0
2015-06-24,49.3872,49.798,49.3401,49.78,38433,46.8277837150457,47.2172946318448,46.7831246006805,47.2002274543804,40533.5915351071,0.0556,1.0
2015-06-25,49.55,49.6799,49.3901,49.52,23548,46.9821468534461,47.1053149841477,46.8305334269705,46.9537015576721,24835.0379483439,0.0,1.0
2015-06-26,49.52,49.726,49.3496,49.67,41922,46.9537015576721,47.1490259219871,46.7921322776756,47.0959280365423,44213.2860909832,0.0,1.0
2015-06-29,48.33,49.2976,48.33,49.19,107772,45.8253714919687,46.7428270983339,45.8253714919687,46.6408033041577,113662.379385465,0.0,1.0
2015-06-30,48.58,48.8394,48.43,48.81,72794,46.062415623419,46.3083726142118,45.9201891445489,46.2804962243533,76772.6241044567,0.0,1.0
2015-07-01,48.99,49.0164,48.7464,48.9,133901,46.4511679989975,46.4761998592786,46.2201921973123,46.3658321116754,141219.484301053,0.0,1.0
2015-07-02,48.91,49.08,48.665,49.06,90704,46.3753138769334,46.5365038863196,46.1430106281121,46.5175403558036,95661.511893434,0.0,1.0
2015-07-06,48.739,48.99,48.37,48.45,35594,46.2131756910214,46.4511679989975,45.8632985530008,45.9391526750649,37539.4233367315,0.0,1.0
2015-07-07,49.12,49.14,48.22,48.84,64322,46.5744309473516,46.5933944778677,45.7210720741306,46.3089415201273,67837.5790263877,0.0,1.0
2015-07-08,48.31,48.8999,48.22,48.88,49664,45.8064079614527,46.3657372940228,45.7210720741306,46.3468685811594,52378.4323367824,0.0,1.0
2015-07-09,48.61,48.91,48.4676,48.78,77515,46.0908609191931,46.3753138769334,45.955840581919,46.2520509285793,81751.65477178,0.0,1.0
2015-07-10,49.23,49.31,48.8857,49.06,68000,46.6787303651898,46.7545844872539,46.3522731873564,46.5175403558036,71716.6035539062,0.0,1.0
2015-07-13,49.75,49.7734,49.54,49.58,51181,47.1717821586063,47.1939694893101,46.9726650881881,47.0105921492202,53978.3453895953,0.0,1.0
2015-07-14,49.968,50.03,49.722,49.76,101019,47.378484641231,47.4372715858307,47.1452332158839,47.1812639238644,106540.287859001,0.0,1.0
2015-07-15,49.78,50.027,49.701,49.94,43675,47.2002274543804,47.4344270562533,47.1253215088421,47.3519356985086,46062.0979443655,0.0,1.0
2015-07-16,50.145,50.1785,49.89,50.08,91856,47.5463118862978,47.5780757999121,47.3045268722185,47.4846804121207,96876.475530112,0.0,1.0
2015-07-17,50.08,50.14,49.9001,50.14,82380,47.4846804121207,47.5415710036688,47.3141034551291,47.5415710036688,86882.5558936882,0.0,1.0
2015-07-20,50.23,50.34,50.0801,50.18,117278,47.6269068909909,47.731206308829,47.4847752297733,47.5794980647008,123687.938699927,0.0,1.0
2015-07-21,50.036,50.2399,49.92,50.2,64173,47.4429606449855,47.6362938385963,47.3329721679925,47.5984615952169,67680.4352921298,0.0,1.0
2015-07-22,50.08,50.1332,49.93,49.94,58356,47.4846804121207,47.5351234032933,47.3424539332506,47.3519356985086,61545.501720467,0.0,1.0
2015-07-23,49.909,50.38,49.84,50.28,99792,47.3225422262087,47.7691333698611,47.2571180459285,47.674315717281,105246.225027227,0.0,1.0
2015-07-24,49.352,50.05,49.28,50.05,71288,46.7944079013375,47.4562351163467,46.7261391914798,47.4562351163467,75184.3122669245,0.0,1.0
2015-07-27,48.85,49.11,48.7801,49.07,47090,46.3184232853853,46.5649491820936,46.2521457462318,46.5270221210616,49663.7479610801,0.0,1.0
2015-07-28,49.478,49.52,48.844,49.2,56955,46.9138781435884,46.9537015576721,46.3127342262305,46.6502850694157,60067.9287560696,0.0,1.0
2015-07-29,49.87,49.9499,49.5,49.55,997832,47.2855633417025,47.361322646114,46.9347380271561,46.9821468534461,1052369.44055002,0.0,1.0
2015-07-30,49.94,49.98,49.5547,49.72,106351,47.3519356985086,47.3898627595406,46.9866032831174,47.1433368628323,112163.713302375,0.0,1.0
2015-07-31,49.98,50.2,49.925,50.2,85634,47.3898627595406,47.5984615952169,47.3377130506215,47.5984615952169,90314.4063049296,0.0,1.0
2015-08-03,49.86,50.07,49.61,50.07,71956,47.2760815764445,47.4751986468627,47.0390374449942,47.4751986468627,75888.8224312482,0.0,1.0
2015-08-04,49.96,50.11,49.85,49.9,64328,47.3708992290246,47.5131257078948,47.2665998111865,47.3140086374765,67843.9069619953,0.0,1.0
2015-08-05,50.2992,50.465,50.1451,50.25,43947,47.6925207065763,47.8497283745542,47.5464067039504,47.6458704215069,46348.9643585812,0.0,1.0
2015-08-06,49.58,50.44,49.4301,50.44,63663,47.0105921492202,47.8260239614091,46.8684604880026,47.8260239614091,67142.5607654754,0.0,1.0
2015-08-07,49.5396,49.5501,49.225,49.53,40472,46.9722858175778,46.9822416710987,46.6739894825608,46.9631833229301,42684.0349857896,0.0,1.0
2015-08-10,50.05,50.1799,49.88,49.88,40656,47.4562351163467,47.5794032470483,47.2950451069605,47.2950451069605,42878.091677759,0.0,1.0
2015-08-11,49.7,49.8899,49.4906,49.72,54624,47.1243733323163,47.3044320545659,46.9258251678135,47.1433368628323,57609.525772479,0.0,1.0
2015-08-12,49.6399,49.7399,48.7981,49.38,145571,47.0673879231156,47.1622055756958,46.2692129236963,46.8209568440599,153527.319058025,0.0,1.0
2015-08-13,49.78,49.9962,49.5647,49.71,55110,47.2002274543804,47.4052232192586,46.9960850483754,47.1338550975743,58122.0885567025,0.0,1.0
2015-08-14,49.99,50.0199,49.6568,49.75,55489,47.3993445247986,47.4276950029201,47.0834121064017,47.1717821586063,58521.8031559221,0.0,1.0
2015-08-17,50.3,50.31,49.687,49.87,69305,47.693279247797,47.702761013055,47.1120470374809,47.2855633417025,73092.9295485804,0.0,1.0
2015-08-18,50.3,50.45,50.23,50.28,64587,47.693279247797,47.8355057266671,47.6269068909909,47.674315717281,68117.0628490609,0.0,1.0
2015-08-19,50.03,50.3001,49.713,50.15,55640,47.4372715858307,47.6933740654496,47.1366996271517,47.5510527689268,58681.0562020491,0.0,1.0
2015-08-20,48.71,49.68,48.71,49.6,136498,46.1856785717732,47.1054098018003,46.1856785717732,47.0295556797362,143958.425763251,0.0,1.0
2015-08-21,47.1918,48.3195,47.1905,48.23,1183255,44.7461569703019,45.8154156384478,44.7449243408184,45.7305538393886,1247926.90791437,0.0,1.0
2015-08-24,45.55,46.78,28.02,46.31,540780,43.1894407502416,44.355697876977,26.5679062529477,43.9100549098505,570336.836321786,0.0,1.0
2015-08-25,44.97,46.87,44.97,46.461,157074,42.6394983652769,44.4410337642991,42.6394983652769,44.0532295652464,165659.026273916,0.0,1.0
2015-08-26,46.76,46.84,45.22,45.869,98642,44.336734346461,44.4125884685251,42.8765424967272,43.4919090619722,104033.370702418,0.0,1.0
2015-08-27,47.82,47.9767,46.94,47.44,138693,45.3418014638102,45.4903807254032,44.5074061211052,44.9814943840057,146273.395539734,0.0,1.0
2015-08-28,47.85,47.97,47.572,47.68,70349,45.3702467595842,45.4840279426803,45.1066536854115,45.209056750198,74193.9903443199,0.0,1.0
2015-08-31,47.38,47.85,47.26,47.63,74609,44.9246037924577,45.3702467595842,44.8108226093615,45.1616479239079,78686.8246257851,0.0,1.0
2015-09-01,46.03,46.74,45.81,46.472,169063,43.6445654826261,44.3177708159449,43.4359666469499,44.0636595070302,178303.29627403,0.0,1.0
2015-09-02,46.87,46.87,46.12,46.63,71553,44.4410337642991,44.4410337642991,43.7299013699482,44.2134713981068,75463.7960895978,0.0,1.0
2015-09-03,47.08,47.5299,46.87,47.1,237782,44.6401508347173,45.0667354536753,44.4410337642991,44.6591143652333,250778.197444926,0.0,1.0
2015-09-04,46.44,46.7081,46.16,46.41,215230,44.0333178582046,44.2875239847719,43.7678284309803,44.0048725624306,226993.596807459,0.0,1.0
2015-09-08,47.66,47.66,46.99,47.17,77808,45.190093219682,45.190093219682,44.5548149473952,44.7254867220394,82060.6689606226,0.0,1.0
2015-09-09,47.015,48.1,46.93,48.08,148992,44.5785193605403,45.6072908910345,44.4979243558472,45.5883273605185,157135.297010347,0.0,1.0
2015-09-10,47.18,47.5,46.8901,46.96,60017,44.7349684872974,45.0383849755538,44.4600921124677,44.5263696516212,63297.2852278646,0.0,1.0
2015-09-11,47.55,47.55,46.96,47.12,148838,45.0857938018439,45.0857938018439,44.5263696516212,44.6780778957494,156972.879996416,0.0,1.0
2015-09-14,47.3,47.6,47.23,47.6,173404,44.8487496703936,45.1332026281339,44.7823773135875,45.1332026281339,182881.557686199,0.0,1.0
2015-09-15,47.94,48.0299,47.2701,47.43,81709,45.4555826469063,45.5408237165758,44.8203991922721,44.9720126187477,86174.8817615607,0.0,1.0
2015-09-16,48.3099,48.3099,47.779,47.96,27076,45.8063131438001,45.8063131438001,45.3029262262523,45.4745461774223,28555.8640856701,0.0,1.0
2015-09-17,48.29,49.04,48.22,48.22,55874,45.7874444309367,46.4985768252875,45.7210720741306,45.7210720741306,58927.8456907494,0.0,1.0
2015-09-18,47.61,48.1,47.5,47.73,38727,45.1426843933919,45.6072908910345,45.0383849755538,45.2564655764881,40843.6603798842,0.0,1.0
2015-09-21,47.67,48.14,47.36,47.83,39535,45.19957498494,45.6452179520665,44.9056402619416,45.3512832290682,41695.8223750542,0.0,1.0
2015-09-22,47.06,47.1499,46.73,47.1,49361,44.6211873042013,44.7064283738708,44.3082890506869,44.6591143652333,52058.8715885936,0.0,1.0
2015-09-23,46.99,47.17,46.786,47.02,30468,44.5852514138734,44.7560397785148,44.3916912672799,44.6137161413137,32111.3209996278,0.0321,1.0
2015-09-24,46.64,46.6999,46.09,46.59,37422,44.2531629270708,44.3099974995265,43.7313095906667,44.2057217146704,39440.3917043479,0.0,1.0
2015-09-25,46.47,47.12,46.19,47.07,64445,44.0918628049095,44.7085985661144,43.8261920154674,44.661157353714,67920.9033025146,0.0,1.0
2015-09-28,44.93,46.34,44.72,46.34,83039,42.6306734629779,43.9685156526686,42.4314203708964,43.9685156526686,87517.7886467145,0.0,1.0
2015-09-29,44.75,45.27,44.4201,45.01,68037,42.4598850983366,42.9532737073005,42.1468679789189,42.7065794028185,71706.6412909176,0.0,1.0
2015-09-30,45.67,45.71,45.115,45.22,53127,43.3328034065035,43.3707563764238,42.8062059488593,42.9058324949001,55992.4560439552,0.0,1.0
2015-10-01,45.95,45.96,45.3474,45.77,278403,43.5984741959456,43.6079624384257,43.0267127040963,43.4276858313043,293418.934628443,0.0,1.0
2015-10-02,46.51,46.51,45.16,45.42,78717,44.1298157748298,44.1298157748298,42.8489030400197,43.0955973445016,82962.67740343,0.0,1.0
2015-10-05,47.22,47.25,46.89,46.89,42048,44.8034809909152,44.8319457183554,44.4903689890727,44.4903689890727,44315.899481172,0.0,1.0
2015-10-06,46.58,47.1872,46.3285,47.14,50852,44.1962334721904,44.7723595555805,43.9576041738165,44.7275750510746,53594.7517222355,0.0,1.0
2015-10-07,46.91,46.9794,46.42,46.78,143596,44.5093454740328,44.5751938768446,44.0444215925092,44.3859983217919,151340.988915011,0.0,1.0
2015-10-08,47.37,47.416,46.78,46.88,353284,44.9458046281163,44.9894505435246,44.3859983217919,44.4808807465926,372338.713667865,0.0,1.0
2015-10-09,47.54,47.59,47.28,47.36,55196,45.1071047502776,45.154545962678,44.8604104457956,44.9363163856362,58173.049556763,0.0,1.0
2015-10-12,47.823,47.87,47.5,47.5,42897,45.3756220124637,45.4202167521201,45.0691517803573,45.0691517803573,45210.6911159589,0.0,1.0
2015-10-13,47.4299,47.8965,47.4099,47.76,42372,45.002639200572,45.4453605946923,44.9836627156118,45.3158460848392,44657.3747340235,0.0,1.0
2015-10-14,47.03,47.52,46.94,47.42,52071,44.6232043837937,45.0881282653174,44.5378102014731,44.9932458405167,54879.4996642911,0.0,1.0
2015-10-15,47.51,47.55,46.993,47.05,67144,45.0786400228373,45.1165929927577,44.5880978866175,44.6421808687539,70765.4764736449,0.0,1.0
2015-10-16,47.86,47.86,47.5701,47.74,105199,45.41072850964,45.41072850964,45.1356643601426,45.2968695998791,110873.009644212,0.0,1.0
2015-10-19,48.06,48.06,47.775,47.86,78671,45.6004933592415,45.6004933592415,45.3300784485593,45.41072850964,82914.1963490127,0.0,1.0
2015-10-20,48.03,48.19,47.84,48.03,76375,45.5720286318013,45.7238405114825,45.3917520246798,45.5720286318013,80494.3593720156,0.0,1.0
2015-10-21,47.78,48.1301,47.69,48.1,34624,45.3348225697994,45.6670059390268,45.2494283874787,45.6384463291618,36491.4788726242,0.0,1.0
2015-10-22,48.321,48.38,47.93,47.97,77547,45.8481364879715,45.9041171186039,45.4771462070005,45.5150991769208,81729.5723236883,0.0,1.0
2015-10-23,48.5,48.66,48.196,48.66,56560,46.0179760283648,46.169787908046,45.7295334569705,46.169787908046,59610.6182138292,0.0,1.0
2015-10-26,48.6499,48.66,48.388,48.48,48181,46.1602047831411,46.169787908046,45.911707712588,45.9989995434046,50779.6887581419,0.0,1.0
2015-10-27,48.5,48.6,48.3,48.47,101213,46.0179760283648,46.1128584531656,45.8282111787633,45.9895113009246,106672.020885366,0.0,1.0
2015-10-28,48.89,48.89,48.3566,48.53,66085,46.3880174850877,46.3880174850877,45.8819146312005,46.046440755805,69649.3582860839,0.0,1.0
2015-10-29,48.83,48.93,48.624,48.93,41232,46.3310880302073,46.425970455008,46.1356302351177,46.425970455008,43455.8877332498,0.0,1.0
2015-10-30,48.75,48.99,48.72,48.99,102802,46.2551820903667,46.4828999098885,46.2267173629265,46.4828999098885,108346.72513469,0.0,1.0
2015-11-02,49.1,49.18,48.74,48.74,108109,46.5872705771693,46.6631765170099,46.2456938478866,46.2456938478866,113939.963304082,0.0,1.0
2015-11-03,48.91,49.115,48.71,48.99,79123,46.4069939700479,46.6015029408894,46.2172291204464,46.4828999098885,83390.5754054599,0.0,1.0
2015-11-04,48.85,49.0268,48.6949,49.0,452943,46.3500645151674,46.5178166422152,46.2029018743015,46.4923881523686,477372.918062703,0.0,1.0
2015-11-05,49.02,49.05,48.6699,48.89,87306,46.5113646373287,46.5398293647689,46.1791812681013,46.3880174850877,92014.9334118914,0.0,1.0
2015-11-06,48.86,48.9865,48.629,48.87,70860,46.3595527576475,46.4795790250205,46.1403743563578,46.3690410001276,74681.9025217811,0.0,1.0
2015-11-09,48.35,48.68,48.0752,48.65,105210,45.8756523911637,46.1887643930062,45.6149154878112,46.1602996655659,110884.602939833,0.0,1.0
2015-11-10,48.6255,48.66,48.21,48.21,72732,46.1370534714897,46.169787908046,45.7428169964426,45.7428169964426,76654.8706493676,0.0,1.0
2015-11-11,48.5499,48.825,48.5,48.79,67195,46.0653223583404,46.3263439089672,46.0179760283648,46.293135060287,70819.2272078899,0.0,1.0
2015-11-12,47.91,48.368,47.88,48.23,50341,45.4581697220404,45.8927312276278,45.4297049946001,45.7617934814028,53056.1904438185,0.0,1.0
2015-11-13,47.13,47.77,47.09,47.77,72790,44.7180868085945,45.3253343273193,44.6801338386742,45.3253343273193,76715.9989353718,0.0,1.0
2015-11-16,47.75,47.76,47.05,47.05,106138,45.3063578423592,45.3158460848392,44.6421808687539,44.6421808687539,111862.655515902,0.0,1.0
2015-11-17,47.85,48.2,47.72,47.81,66708,45.4012402671599,45.7333287539625,45.2778931149189,45.3632872972396,70305.9603926471,0.0,1.0
2015-11-18,48.51,48.565,47.88,48.02,79771,46.0274642708449,46.0796496044853,45.4297049946001,45.5625403893212,84073.5259111628,0.0,1.0
2015-11-19,48.48,48.6292,48.4401,48.46,62719,45.9989995434046,46.1405641212074,45.9611414559092,45.9800230584445,66101.8098259045,0.0,1.0
2015-11-20,48.76,48.9207,48.67,48.67,381356,46.2646703328468,46.4171463895016,46.1792761505261,46.1792761505261,401924.804093936,0.0,1.0
2015-11-23,48.88,49.07,48.73,48.8,153274,46.3785292426077,46.5588058497291,46.2362056054065,46.3026233027671,161540.981190001,0.0,1.0
2015-11-24,48.8499,48.926,48.43,48.6,66403,46.3499696327426,46.422175158016,45.9515583310043,46.1128584531656,69984.5099231419,0.0,1.0
2015-11-25,49.0399,49.098,48.87,48.87,84827,46.5302462398641,46.5853729286733,46.3690410001276,46.3690410001276,89402.2261531911,0.0,1.0
2015-11-27,49.14,49.1899,49.0006,49.06,17262,46.6252235470896,46.6725698770652,46.4929574469174,46.549317607249,18193.0426380325,0.0,1.0
2015-11-30,48.78,49.21,48.73,49.21,86743,46.2836468178069,46.6916412444501,46.2362056054065,46.6916412444501,91421.5674632636,0.0,1.0
2015-12-01,49.33,49.33,48.9287,48.97,93467,46.805500154211,46.805500154211,46.4247369834856,46.4639234249283,98508.2328958978,0.0,1.0
2015-12-02,48.92,49.388,48.8914,49.31,75419,46.416482212528,46.8605319605955,46.3893458390349,46.7865236692509,79486.7965889106,0.0,1.0
2015-12-03,48.21,49.12,48.05,49.09,122184,45.7428169964426,46.6062470621295,45.5910051167614,46.5777823346892,128774.112019776,0.0,1.0
2015-12-04,49.24,49.3,48.35,48.35,49750,46.7201059718904,46.7770354267708,45.8756523911637,45.8756523911637,52433.3142881542,0.0,1.0
2015-12-07,49.0,49.24,48.79,49.21,70055,46.4923881523686,46.7201059718904,46.293135060287,46.6916412444501,73833.4840694803,0.0,1.0
2015-12-08,48.98,49.0799,48.57,48.63,90008,46.4734116674084,46.5681992097844,46.0843937257253,46.1413231806058,94862.6683909184,0.0,1.0
2015-12-09,48.36,49.181,48.15,48.78,55557,45.8851406336437,46.6641253412579,45.6858875415622,46.2836468178069,58553.5204403415,0.0,1.0
2015-12-10,48.49,48.78,48.3591,48.44,125447,46.0084877858847,46.2836468178069,45.8842866918205,45.9610465734843,132213.105075499,0.0,1.0
2015-12-11,47.69,48.179,47.6,48.02,117304,45.2494283874787,45.7134034447544,45.164034205158,45.5625403893212,123630.904507691,0.0,1.0
2015-12-14,47.96,47.97,47.3285,47.71,84870,45.5056109344407,45.5150991769208,44.906428421824,45.2684048724389,89447.5453997117,0.0,1.0
2015-12-15,48.34,48.52,48.2,48.27,63689,45.8661641486836,46.036952513325,45.7333287539625,45.7997464513231,67124.1277125278,0.0,1.0
2015-12-16,49.03,49.1199,48.45,48.59,63806,46.5208528798088,46.6061521797047,45.9705348159644,46.1033702106855,67247.4382205019,0.0,1.0
2015-12-17,48.41,49.11,48.41,49.11,76128,45.9325818460441,46.5967588196494,45.9325818460441,46.5967588196494,80234.0371885147,0.0,1.0
2015-12-18,47.6,48.18,47.6,48.18,95003,45.164034205158,45.7143522690024,45.164034205158,45.7143522690024,100127.078539046,0.0,1.0
2015-12-21,47.96,48.04,47.672,47.9,55487,45.5056109344407,45.5815168742813,45.2323495510146,45.4486814795603,58479.7449227501,0.0,1.0
2015-12-22,48.27,48.3699,47.8706,48.23,116067,45.7997464513231,45.894533993699,45.4207860466689,45.7617934814028,122327.185718255,0.0,1.0
2015-12-23,48.53,48.5499,48.3315,48.4,91496,46.1578327225211,46.1767600019602,45.9690354879153,46.0341871784468,96198.2098833144,0.1174,1.0
2015-12-24,48.54,48.6,48.4301,48.49,25230,46.1673439182191,46.2244110924073,46.0628158774978,46.119787939729,26526.6332446885,0.0,1.0
2015-12-28,48.51,48.51,48.11,48.33,57083,46.1388103311251,46.1388103311251,45.758362503204,45.9676088085606,60016.6391401725,0.0,1.0
2015-12-29,49.01,49.08,48.74,48.74,104233,46.6143701160264,46.6809484859126,46.3575678321797,46.3575678321797,109589.79639293,0.0,1.0
2015-12-30,48.69,48.9981,48.64,48.98,42755,46.3100118536895,46.6030517931457,46.2624558751994,46.5858365289323,44952.2871334387,0.0,1.0
2015-12-31,48.21,48.7,48.21,48.55,71569,45.8534744601843,46.3195230493876,45.8534744601843,46.1768551139172,75247.1111648478,0.0,1.0
2016-01-04,47.37,47.4802,46.89,47.48,65469,45.0545340215501,45.1593473981423,44.5979966280448,45.1591571742284,68833.6168012886,0.0,1.0
2016-01-05,47.55,47.7238,47.3714,47.5,95992,45.2257355441145,45.3910401253462,45.0558655889478,45.1781795656244,100925.270647013,0.0,1.0
2016-01-06,47.1,47.3175,46.8401,46.97,144218,44.7977317377034,45.0046002441354,44.5505357615117,44.674086193629,151629.726249801,0.0,1.0
2016-01-07,46.25,46.9199,46.15,46.42,182722,43.9892801033711,44.6264351031819,43.8941681463909,44.1509704302376,192112.543786602,0.0,1.0
2016-01-08,45.65,46.56,45.597,46.52,72610,43.4186083614896,44.28412717001,43.36819902429,44.2460823872179,76341.6107767274,0.0,1.0
2016-01-11,45.71,45.8799,45.2473,45.84,126554,43.4756755356777,43.6372707505872,43.0355925107301,43.5993210797521,133057.928800964,0.0,1.0
2016-01-12,46.17,46.245,45.642,46.07,166594,43.9131905377869,43.9845245055221,43.4109994049312,43.8180785808067,175155.685246359,0.0,1.0
2016-01-13,44.9,46.33,44.8101,46.29,67332,42.7052686841376,44.0653696689553,42.6197630348124,44.0273248861632,70792.3610634708,0.0,1.0
2016-01-14,45.36,45.68,44.4856,45.0,288112,43.1427836862468,43.4471419485836,42.3111247344114,42.8003806411179,302918.801323571,0.0,1.0
2016-01-15,44.55,44.7392,44.09,44.29,150047,42.3723768347067,42.5523286573133,41.9348618325975,42.125085746558,157758.293240816,0.0,1.0
2016-01-19,44.69,45.14,44.341,45.04,453671,42.5055335744791,42.9335373808902,42.1735928446179,42.83842542391,476986.295313162,0.0,1.0
2016-01-20,44.31,44.66,43.13,44.17,414430,42.1441081379541,42.476999987385,41.021787045587,42.0109513981817,435728.601490141,0.0,1.0
2016-01-21,44.35,44.8121,44.0501,44.45,156767,42.1821529207462,42.621665273952,41.8969121617624,42.2772648777264,164823.650965917,0.0,1.0
2016-01-22,45.16,45.24,44.848,44.89,152122,42.9525597722863,43.0286493378705,42.6558104665079,42.6957574884396,159939.932716944,0.0,1.0
2016-01-25,44.63,45.12,44.5777,45.08,52680,42.4484664002909,42.9145149894942,42.3987228467902,42.8764702067021,55387.3578807052,0.0,1.0
2016-01-26,45.07,45.1363,44.65,44.74,109104,42.866959011004,42.930018238482,42.467488791687,42.5530895529692,114711.12935111,0.0,1.0
2016-01-27,44.48,45.2078,44.23,44.92,182686,42.3057984648205,42.9980232877229,42.0680185723699,42.7242910755337,192074.693655932,0.0,1.0
2016-01-28,44.51,44.81,44.132,44.81,84485,42.3343320519146,42.6196679228554,41.9748088545292,42.6196679228554,88826.8969352956,0.0,1.0
2016-01-29,45.57,45.58,44.63,44.72,114158,43.3425187959054,43.3520299916034,42.4484664002909,42.5340671615731,120024.867140196,0.0,1.0
2016-02-01,45.84,45.97,45.2954,45.39,62796,43.5993210797521,43.7229666238264,43.0813413620376,43.1713172733409,66023.2445990273,0.0,1.0
2016-02-02,44.94,45.44,44.81,45.44,52306,42.7433134669297,43.218873251831,42.6196679228554,43.218873251831,54994.1370787427,0.0,1.0
2016-02-03,44.91,45.25,44.221,45.21,319982,42.7147798798356,43.0381605335685,42.0594584962416,43.0001157507764,336426.680891872,0.0,1.0
2016-02-04,44.7577,45.029,44.5101,44.8,70255,42.5699243693547,42.8279631086421,42.3344271638716,42.6101567271573,73865.5813953861,0.0,1.0
2016-02-05,43.62,44.64,43.45,44.64,361678,41.4878356347903,42.4579775959889,41.3261453079238,42.4579775959889,380265.543348095,0.0,1.0
2016-02-08,42.59,43.1554,42.007,43.11,122291,40.5081824778936,41.04594548266,39.9536797686986,41.0027646541909,128575.842494102,0.0,1.0
2016-02-09,42.88,43.253,42.13,42.13,124401,40.7840071531363,41.1387747526727,40.0706674757844,40.0706674757844,130794.280708383,0.0,1.0
2016-02-10,43.19,43.77,43.15,43.15,230282,41.0788542197751,41.6305035702607,41.040809436983,41.040809436983,242116.771971992,0.0,1.0
2016-02-11,42.69,42.94,42.3106,42.72,251486,40.6032944348738,40.8410743273245,40.2424396700907,40.6318280219679,264410.498936732,0.0,1.0
2016-02-12,43.39,43.43,42.88,43.06,435596,41.2690781337357,41.3071229165278,40.7840071531363,40.9552086757008,457982.375539173,0.0,1.0
2016-02-16,44.23,44.23,43.68,43.97,60027,42.0680185723699,42.0680185723699,41.5449028089784,41.8207274842212,63111.9387149788,0.0,1.0
2016-02-17,44.95,45.0295,44.51,44.53,67720,42.7528246626277,42.828438668427,42.3343320519146,42.3533544433106,71200.3013606939,0.0,1.0
2016-02-18,44.68,45.05,44.64,45.05,171085,42.496022378781,42.847936619608,42.4579775959889,42.847936619608,179877.489047465,0.0,1.0
2016-02-19,44.93,44.95,44.4072,44.58,138231,42.7338022712317,42.7528246626277,42.2365569601389,42.4009104218008,145335.039240846,0.0,1.0
2016-02-22,45.52,45.58,45.31,45.31,427749,43.2949628174152,43.3520299916034,43.0952277077567,43.0952277077567,449732.098445592,0.0,1.0
2016-02-23,45.24,45.54,45.1401,45.43,153829,43.0286493378705,43.3139852088113,42.9336324928472,43.209362056133,161734.659746222,0.0,1.0
2016-02-24,45.46,45.51,44.63,44.9,77922,43.2378956432271,43.2854516217172,42.4484664002909,42.7052686841376,81926.607835617,0.0,1.0
2016-02-25,46.07,46.07,45.49,45.61,80203,43.8180785808067,43.8180785808067,43.2664292303212,43.3805635786975,84324.8341705807,0.0,1.0
2016-02-26,45.97,46.25,45.9299,46.25,129944,43.7229666238264,43.9892801033711,43.6848267290773,43.9892801033711,136622.149439073,0.0,1.0
2016-02-29,45.59,46.1794,45.59,45.93,64190,43.3615411873014,43.9221310617431,43.3615411873014,43.6849218410343,67488.8857699785,0.0,1.0
2016-03-01,46.59,46.59,45.83,45.9,1155848,44.312660757104,44.312660757104,43.589809884054,43.6563882539402,1215249.93985758,0.0,1.0
2016-03-02,46.63,46.63,46.33,46.52,458661,44.3507055398961,44.3507055398961,44.0653696689553,44.2460823872179,482232.743981058,0.0,1.0
2016-03-03,46.74,46.75,46.29,46.54,106373,44.4553286925744,44.4648398882725,44.0273248861632,44.2651047786139,111839.776382769,0.0,1.0
2016-03-04,46.73,46.89,46.52,46.76,205410,44.4458174968764,44.5979966280448,44.2460823872179,44.4743510839705,215966.537248968,0.0,1.0
2016-03-07,46.51,46.66,46.2853,46.54,147553,44.2365711915198,44.3792391269902,44.0228546241852,44.2651047786139,155136.120299387,0.0,1.0
2016-03-08,46.23,46.53,46.1606,46.27,70081,43.9702577119751,44.2555935829159,43.9042500138308,44.0083024947672,73682.6390971468,0.0,1.0
2016-03-09,46.43,46.43,46.23,46.39,54208,44.1604816259356,44.1604816259356,43.9702577119751,44.1224368431435,56993.8856491508,0.0,1.0
2016-03-10,46.51,46.81,46.11,46.55,135789,44.2365711915198,44.5219070624606,43.8561233635988,44.2746159743119,142767.538710385,0.0,1.0
2016-03-11,47.23,47.25,46.83,46.84,61751,44.9213772817777,44.9403996731738,44.5409294538567,44.5504406495547,64924.5394170734,0.0,1.0
2016-03-14,47.23,47.3384,47.03,47.03,89912,44.9213772817777,45.0244786431443,44.7311533678172,44.7311533678172,94532.8041338262,0.0,1.0
2016-03-15,47.18,47.2,46.98,47.01,74716,44.8738213032876,44.8928436946836,44.6835973893271,44.7121309764211,78555.8434209333,0.0,1.0
2016-03-16,47.46,47.54,47.03,47.06,58361,45.1401347828323,45.2162243484165,44.7311533678172,44.7596869549113,61360.3187789642,0.0,1.0
2016-03-17,47.59,47.66,47.26,47.41,114281,45.2637803269067,45.3303586967928,44.9499108688718,45.0925788043422,120154.188419986,0.0,1.0
2016-03-18,47.75,47.9,47.5872,47.78,86552,45.4159594580751,45.5586273935455,45.2611171921112,45.4444930451692,91000.1252712754,0.0,1.0
2016-03-21,47.77,47.83,47.61,47.75,30553,45.4349818494711,45.4920490236593,45.2828027183027,45.4159594580751,32123.1956212829,0.0,1.0
2016-03-22,47.82,47.922,47.59,47.59,80847,45.4825378279613,45.5795520240811,45.2637803269067,45.2637803269067,85001.9309525696,0.0,1.0
2016-03-23,47.57,47.73,47.5401,47.73,48402,45.3309293685347,45.4833983342477,45.3024367305671,45.4833983342477,50792.762735595,0.0906,1.0
2016-03-24,47.48,47.48,47.2498,47.36,52509,45.2451655753212,45.2451655753212,45.0258008509017,45.1308138510365,55102.6234139779,0.0,1.0
2016-03-28,47.65,47.7599,47.51,47.59,63816,45.4071638513912,45.5118909722153,45.2737535063924,45.3499879892488,66968.1200515419,0.0,1.0
2016-03-29,48.19,48.202,47.58,47.58,70815,45.9217466106724,45.9331817831009,45.3404586788918,45.3404586788918,74312.827840196,0.0,1.0
2016-03-30,48.33,48.5,48.27,48.42,33567,46.0551569556713,46.2171552317413,45.9979810935289,46.1409207488848,35225.0044780323,0.0,1.0
2016-03-31,48.27,48.42,48.2095,48.33,91652,45.9979810935289,46.1409207488848,45.9403287658687,46.0551569556713,96179.0481848427,0.0,1.0
2016-04-01,48.73,48.77,48.06,48.07,127184,46.4363293699537,46.4744466113819,45.7978655760307,45.8073948863877,133466.111643401,0.0,1.0
2016-04-04,48.53,48.75,48.48,48.75,87693,46.2457431628125,46.4553879906678,46.1980966110272,46.4553879906678,92024.4978011762,0.0,1.0
2016-04-05,48.07,48.29,48.028,48.23,58598,45.8073948863877,46.017039714243,45.7673717828881,45.9598638521007,61492.3827689021,0.0,1.0
2016-04-06,48.6,48.62,48.09,48.09,50536,46.3124483353119,46.331506956026,45.8264535071019,45.8264535071019,53032.1692823856,0.0,1.0
2016-04-07,48.02,48.4429,47.859,48.4,47538,45.7597483346024,46.1627428696025,45.6063264378538,46.1218621281707,49886.0864204933,0.0,1.0
2016-04-08,48.16,48.37,48.06,48.37,139406,45.8931586796013,46.0932741970995,45.7978655760307,46.0932741970995,146291.803684111,0.0,1.0
2016-04-11,47.92,48.44,47.9171,48.37,43561,45.6644552310318,46.159979369599,45.6616917310283,46.0932741970995,45712.646946929,0.0,1.0
2016-04-12,48.14,48.1947,47.786,48.09,77559,45.8741000588872,45.9262253865403,45.5367624722472,45.8264535071019,81389.9401886288,0.0,1.0
2016-04-13,48.46,48.46,48.19,48.3,62724,46.1790379903131,46.1790379903131,45.9217466106724,46.0265690246001,65822.1819310661,0.0,1.0
2016-04-14,48.31,48.4695,48.29,48.39,73412,46.0360983349572,46.1880908351523,46.017039714243,46.1123328178137,77038.1037549171,0.0,1.0
2016-04-15,48.45,48.46,48.247,48.33,52542,46.169508679956,46.1790379903131,45.9760636797077,46.0551569556713,55137.2534121242,0.0,1.0
2016-04-18,48.73,48.7454,48.37,48.38,51121,46.4363293699537,46.4510045079036,46.0932741970995,46.1028035074566,53646.0647040691,0.0,1.0
2016-04-19,48.61,48.78,48.4799,48.76,198682,46.321977645669,46.483975921739,46.1980013179236,46.4649173010249,208495.675505836,0.0,1.0
2016-04-20,48.48,48.689,48.39,48.58,43209,46.1980966110272,46.3972591974897,46.1123328178137,46.2933897145978,45343.2603000356,0.0,1.0
2016-04-21,48.0698,48.542,48.04,48.53,34535,45.8072043001806,46.257178335241,45.7788069553165,46.2457431628125,36240.8177569888,0.0,1.0
2016-04-22,48.0692,48.14,47.8,48.0,41499,45.8066325415592,45.8741000588872,45.5501035067471,45.7406897138883,43548.7967597301,0.0,1.0
2016-04-25,48.13,48.13,47.9,47.9,43575,45.8645707485301,45.8645707485301,45.6453966103177,45.6453966103177,45727.338461294,0.0,1.0
2016-04-26,48.28,48.4241,48.17,48.28,29341,46.007510403886,46.1448277661312,45.9026879899583,46.007510403886,30790.2659275462,0.0,1.0
2016-04-27,48.496,48.598,48.1901,48.24,58301,46.2133435075985,46.3105424732405,45.921841903776,45.9693931624577,61180.7127855858,0.0,1.0
2016-04-28,48.07,48.62,48.0,48.35,121375,45.8073948863877,46.331506956026,45.7406897138883,46.0742155763854,127370.182575779,0.0,1.0
2016-04-29,47.85,48.02,47.52,48.02,47471,45.5977500585324,45.7597483346024,45.2832828167494,45.7597483346024,49815.7770303176,0.0,1.0
2016-05-02,48.33,48.4,47.91,47.91,120740,46.0551569556713,46.1218621281707,45.6549259206748,45.6549259206748,126703.817459934,0.0,1.0
2016-05-03,48.03,48.1643,47.8242,48.13,31772,45.7692776449595,45.8972562830548,45.5731644378112,45.8645707485301,33341.3424576531,0.0,1.0
2016-05-04,47.97,48.05,47.7201,47.73,41633,45.7121017828171,45.7883362656736,45.4739643169942,45.4833983342477,43689.4155400816,0.0,1.0
2016-05-05,48.02,48.16,47.95,48.01,56562,45.7597483346024,45.8931586796013,45.693043162103,45.7502190242454,59355.816822667,0.0,1.0
2016-05-06,48.3101,48.32,47.78,47.78,53650,46.0361936280607,46.0456276453142,45.531044886033,45.531044886033,56299.9818347315,0.0,1.0
2016-05-09,48.59,48.72,48.38,48.38,237571,46.3029190249549,46.4268000595966,46.1028035074566,46.1028035074566,249305.554230363,0.0,1.0
2016-05-10,49.12,49.12,48.7794,48.81,50983,46.807972473879,46.807972473879,46.4834041631176,46.5125638528102,53501.2483481848,0.0,1.0
2016-05-11,48.6,49.14,48.59,49.14,53679,46.3124483353119,46.8270310945932,46.3029190249549,46.8270310945932,56330.4142573448,0.0,1.0
2016-05-12,48.71,48.8699,48.41,48.63,53469,46.4172707492396,46.569644421849,46.1313914385278,46.3410362663831,56110.0415418687,0.0,1.0
2016-05-13,48.44,48.785,48.35,48.75,40253,46.159979369599,46.4887405769175,46.0742155763854,46.4553879906678,42241.2519812385,0.0,1.0
2016-05-16,48.8,48.94,48.4,48.4,34641,46.5030345424531,46.636444887452,46.1218621281707,46.1218621281707,36352.0535086101,0.0,1.0
2016-05-17,48.14,48.8,48.03,48.7,39817,45.8741000588872,46.5030345424531,45.7692776449595,46.4077414388825,41783.7162481547,0.0,1.0
2016-05-18,48.05,48.33,47.77,48.01,26314,45.7883362656736,46.0551569556713,45.5215155756759,45.7502190242454,27613.7506430405,0.0,1.0
2016-05-19,47.92,47.9849,47.6101,47.92,45568,45.6644552310318,45.7263004552492,45.3691419030665,45.6644552310318,47818.7804705507,0.0,1.0
2016-05-20,48.18,48.2999,48.03,48.03,75828,45.9122173003154,46.0264737314965,45.7692776449595,45.7692776449595,79573.4393767757,0.0,1.0
2016-05-23,48.0531,48.24,48.05,48.18,33800,45.7912903518843,45.9693931624577,45.7883362656736,45.9122173003154,35469.5132528224,0.0,1.0
2016-05-24,48.83,48.91,48.33,48.34,88023,46.5316224735243,46.6078569563808,46.0551569556713,46.0646862660284,92370.7977826387,0.0,1.0
2016-05-25,48.88,48.99,48.8297,48.99,79891,46.5792690253096,46.6840914392373,46.5313365942136,46.6840914392373,83837.1267242969,0.0,1.0
2016-05-26,48.93,48.96,48.8172,48.96,32677,46.6269155770949,46.6555035081661,46.5194249562673,46.6555035081661,34291.0439219668,0.0,1.0
2016-05-27,49.16,49.18,48.94,48.94,26806,46.8460897153073,46.8651483360214,46.636444887452,46.636444887452,28130.0524335845,0.0,1.0
2016-05-31,49.13,49.28,48.89,49.28,48993,46.8175017842361,46.960441439592,46.5887983356667,46.960441439592,51412.9545205778,0.0,1.0
2016-06-01,49.19,49.21,48.91,48.97,35082,46.8746776463785,46.8937362670926,46.6078569563808,46.6650328185231,36814.8362111099,0.0,1.0
2016-06-02,49.31,49.32,49.02,49.13,21991,46.9890293706632,46.9985586810202,46.7126793703084,46.8175017842361,23077.2208858822,0.0,1.0
2016-06-03,49.27,49.34,48.97,49.34,23237,46.9509121292349,47.0176173017344,46.6650328185231,47.0176173017344,24384.7656643738,0.0,1.0
2016-06-06,49.21,49.32,49.08,49.32,14182,46.8937362670926,46.9985586810202,46.7698552324508,46.9985586810202,14882.5040518203,0.0,1.0
2016-06-07,49.45,49.5342,49.23,49.23,256432,47.122439715662,47.2026765088685,46.9127948878067,46.9127948878067,269098.172261768,0.0,1.0
2016-06-08,49.62,49.68,49.4001,49.48,74064,47.284437991732,47.3416138538744,47.0748884569803,47.1510276467332,77722.3085667764,0.0,1.0
2016-06-09,49.72,49.7747,49.45,49.45,135548,47.3797310953026,47.4318564229558,47.122439715662,47.122439715662,142243.24208265,0.0,1.0
2016-06-10,49.27,49.45,49.15,49.35,61207,46.9509121292349,47.122439715662,46.8365604049502,47.0271466120914,64230.251410222,0.0,1.0
2016-06-13,48.92,49.2959,48.91,49.12,28467,46.6173862667378,46.9755930430597,46.6078569563808,46.807972473879,29873.0956736123,0.0,1.0
2016-06-14,48.9,48.94,48.68,48.84,26493,46.5983276460237,46.636444887452,46.3886828181684,46.5411517838814,27801.5921481368,0.0,1.0
2016-06-15,48.85,49.14,48.85,49.04,54554,46.5506810942384,46.8270310945932,46.5506810942384,46.7317379910226,57248.633905162,0.0,1.0
2016-06-16,49.07,49.07,48.55,48.66,57656,46.7603259220937,46.7603259220937,46.2648017835266,46.3696241974543,60503.8537309092,0.0,1.0
2016-06-17,48.819,49.19,48.62,49.0,27322,46.5211402321315,46.8746776463785,46.331506956026,46.6936207495943,28671.5396773259,0.0,1.0
2016-06-20,49.2,49.4883,49.1766,49.24,42826,46.8842069567355,47.1589369743296,46.8619083705,46.9223241981638,44941.3424427626,0.0,1.0
2016-06-21,49.36,49.4299,49.26,49.27,33801,47.0366759224485,47.1032858018443,46.9413828188779,46.9509121292349,35470.5626467056,0.0,1.0
2016-06-22,49.15,49.36,49.09,49.29,31376,46.9283276636887,47.1288352691694,46.8710397764085,47.0619994006758,32861.3968742219,0.0963,1.0
2016-06-23,49.67,49.67,49.38,49.38,54791,47.4248226867837,47.4248226867837,47.1479312315961,47.1479312315961,57384.9055372097,0.0,1.0
2016-06-24,48.31,48.97,47.67,48.19,71069,46.126297241766,46.7564640018481,45.5152264441107,46.0117214672057,74433.5356468026,0.0,1.0
2016-06-27,47.62,47.96,47.33,47.78,52611,45.4674865380439,45.7921178992983,45.1905950828563,45.6202542374577,55101.70037448,0.0,1.0
2016-06-28,48.315,48.3652,47.915,48.0,57211,46.1310712323727,46.1790020980638,45.7491519838381,45.8303098241517,59919.4727362031,0.0,1.0
2016-06-29,49.14,49.18,48.72,48.72,42566,46.9187796824753,46.9569716073288,46.517764471514,46.517764471514,44581.151815022,0.0,1.0
2016-06-30,49.86,49.87,49.18,49.26,34951,47.6062343298376,47.615782311051,46.9569716073288,47.0333554570357,36605.6438727349,0.0,1.0
2016-07-01,49.9801,50.179,49.89,49.96,33760,47.7209055842101,47.9108149305439,47.6348782734777,47.7017141419713,35358.2597677757,0.0,1.0
2016-07-05,49.98,50.0236,49.7484,49.77,29623,47.720810104398,47.7624393024883,47.4996788594965,47.5203024989173,31025.4066676783,0.0,1.0
2016-07-06,50.16,50.1689,49.75,49.75,142916,47.8926737662386,47.9011714695185,47.5012065364906,47.5012065364906,149681.903227827,0.0,1.0
2016-07-07,50.17,50.3199,50.03,50.25,60410,47.9022217474519,48.0453459858403,47.7685500104648,47.9786055971588,63269.9192112361,0.0,1.0
2016-07-08,51.0,51.02,50.46,50.46,65908,48.6947041881612,48.7138001505879,48.1791132026395,48.1791132026395,69028.2045253129,0.0,1.0
2016-07-11,51.1,51.23,51.06,51.08,44807,48.7901840002949,48.9143077560686,48.7519920754414,48.7710880378681,46928.2448286352,0.0,1.0
2016-07-12,51.17,51.2795,51.1242,51.23,19563,48.8570198687884,48.9615702630748,48.8132901148312,48.9143077560686,20489.1479809537,0.0,1.0
2016-07-13,51.25,51.32,51.1401,51.32,40550,48.9334037184953,49.0002395869889,48.8284714049605,49.0002395869889,42469.710710406,0.0,1.0
2016-07-14,51.3,51.4513,51.2,51.45,223463,48.9811436245622,49.1256045803204,48.8856638124285,49.1243633427626,234042.144623414,0.0,1.0
2016-07-15,51.19,51.3379,51.11,51.33,162271,48.8761158312151,49.0173304733608,48.7997319815082,49.0097875682023,169953.204110685,0.0,1.0
2016-07-18,51.2,51.31,51.1,51.21,64443,48.8856638124285,48.9906916057755,48.7901840002949,48.8952117936419,67493.8487622859,0.0,1.0
2016-07-19,51.24,51.24,51.1201,51.16,71683,48.923855737282,48.923855737282,48.8093754425337,48.847471887575,75076.6035229107,0.0,1.0
2016-07-20,51.48,51.51,51.3217,51.36,134309,49.1530072864027,49.1816512300428,49.0018627437952,49.0384315118423,140667.432202316,0.0,1.0
2016-07-21,51.17,51.42,51.03,51.42,35017,48.8570198687884,49.0957193991225,48.7233481318013,49.0957193991225,36674.7684327074,0.0,1.0
2016-07-22,51.49,51.53,51.17,51.19,81558,49.1625552676161,49.2007471924696,48.8570198687884,48.8761158312151,85419.1039733487,0.0,1.0
2016-07-25,51.49,51.49,51.2994,51.45,34133,49.1625552676161,49.1625552676161,48.9805707456894,49.1243633427626,35748.9182658024,0.0,1.0
2016-07-26,51.57,51.579,51.33,51.54,39264,49.238939117323,49.247532300415,49.0097875682023,49.2102951736829,41122.8291327591,0.0,1.0
2016-07-27,51.21,51.64,51.07,51.64,39615,48.8952117936419,49.3057749858166,48.7615400566548,49.3057749858166,41490.4461107949,0.0,1.0
2016-07-28,51.5,51.55,51.1,51.18,32870,49.1721032488295,49.2198431548963,48.7901840002949,48.8665678500018,34426.1255499641,0.0,1.0
2016-07-29,51.58,51.6701,51.3901,51.5,34333,49.2484870985364,49.3345144092688,49.0671709352946,49.1721032488295,35958.3866293555,0.0,1.0
2016-08-01,51.49,51.67,51.4,51.55,82452,49.1625552676161,49.3344189294567,49.0766234366958,49.2198431548963,86355.4275584314,0.0,1.0
2016-08-02,51.04,51.43,50.9,51.43,38196,48.7328961130147,49.1052673803359,48.5992243760276,49.1052673803359,40004.2680713851,0.0,1.0
2016-08-03,51.0528,51.0528,50.827,51.03,40336,48.7451175289678,48.7451175289678,48.52952411317,48.7233481318013,42245.579561404,0.0,1.0
2016-08-04,51.1,51.16,50.9698,51.02,29860,48.7901840002949,48.847471887575,48.6658692848968,48.7138001505879,31273.6266784888,0.0,1.0
2016-08-05,51.23,51.2959,51.18,51.2,100733,48.9143077560686,48.9772289522647,48.8665678500018,48.8856638124285,105501.883329009,0.0,1.0
2016-08-08,51.14,51.34,51.09,51.34,80526,48.8283759251483,49.0193355494156,48.7806360190815,49.0193355494156,84338.2472174143,0.0,1.0
2016-08-09,51.29,51.4,51.15,51.15,45932,48.9715956433488,49.0766234366958,48.8379239063617,48.8379239063617,48106.5043736219,0.0,1.0
2016-08-10,51.31,51.35,51.1964,51.35,35214,48.9906916057755,49.028883530629,48.8822265391917,49.028883530629,36881.0947708073,0.0,1.0
2016-08-11,51.41,51.47,51.33,51.44,49973,49.0861714179092,49.1434593051894,49.0097875682023,49.1148153615493,52338.8126592137,0.0,1.0
2016-08-12,51.4,51.5,51.3,51.39,319516,49.0766234366958,49.1721032488295,48.9811436245622,49.0670754554824,334642.468245279,0.0,1.0
2016-08-15,51.4,51.5606,51.4,51.49,60071,49.0766234366958,49.2299640149824,49.0766234366958,49.1625552676161,62914.8703350135,0.0,1.0
2016-08-16,50.86,51.35,50.86,51.35,59037,48.5610324511741,49.028883530629,48.5610324511741,49.028883530629,61831.9188954436,0.0,1.0
2016-08-17,50.95,50.95,50.57,50.81,41903,48.6469642820944,48.6469642820944,48.2841409959865,48.5132925451073,43886.7641898432,0.0,1.0
2016-08-18,51.04,51.07,50.8899,50.92,65545,48.7328961130147,48.7615400566548,48.5895809150021,48.6183203384543,68648.0194454638,0.0,1.0
2016-08-19,51.08,51.088,50.92,50.98,18633,48.7710880378681,48.7787264228388,48.6183203384543,48.6756082257345,19515.1200904314,0.0,1.0
2016-08-22,51.17,51.18,50.9999,51.04,28036,48.8570198687884,48.8665678500018,48.6946087083491,48.7328961130147,29363.2752028839,0.0,1.0
2016-08-23,51.245,51.3599,51.24,51.31,19658,48.9286297278886,49.0383360320302,48.923855737282,48.9906916057755,20588.6454536415,0.0,1.0
2016-08-24,50.96,51.23,50.88,51.23,34686,48.6565122633078,48.9143077560686,48.5801284136008,48.9143077560686,36328.0982910269,0.0,1.0
2016-08-25,50.99,51.15,50.88,50.88,41775,48.6851562069479,48.8379239063617,48.5801284136008,48.5801284136008,43752.7044371691,0.0,1.0
2016-08-26,50.78,51.3,50.6034,51.05,21659,48.4846486014672,48.9811436245622,48.3160312532392,48.742444094228,22684.3764309909,0.0,1.0
2016-08-29,51.08,51.1493,50.87,50.87,29533,48.7710880378681,48.8372555476767,48.5705804323875,48.5705804323875,30931.1459040794,0.0,1.0
2016-08-30,50.94,51.12,50.84,51.12,44200,48.637416300881,48.8092799627216,48.5419364887474,48.8092799627216,46292.5083452514,0.0,1.0
2016-08-31,50.91,50.96,50.692,50.96,58436,48.6087723572409,48.6565122633078,48.4006263667896,48.6565122633078,61202.4664629663,0.0,1.0
2016-09-01,50.91,50.9419,50.6601,50.91,42293,48.6087723572409,48.6392304173116,48.3701683067189,48.6087723572409,44295.2274987719,0.0,1.0
2016-09-02,51.23,51.3424,51.07,51.07,18872,48.9143077560686,49.0216270649068,48.7615400566548,48.7615400566548,19765.4347848775,0.0,1.0
2016-09-06,51.32,51.33,51.1001,51.33,25719,49.0002395869889,49.0097875682023,48.790279480107,49.0097875682023,26936.5842111204,0.0,1.0
2016-09-07,51.26,51.38,51.13,51.38,71005,48.9429516997087,49.0575274742691,48.818827943935,49.0575274742691,74366.5057704655,0.0,1.0
2016-09-08,50.94,51.17,50.901,51.17,237110,48.637416300881,48.8570198687884,48.6001791741489,48.8570198687884,248335.218410465,0.0,1.0
2016-09-09,49.48,50.62,49.47,50.62,63887,47.2434110437297,48.3318809020533,47.2338630625164,48.3318809020533,66911.5267116081,0.0,1.0
2016-09-12,50.14,50.2234,49.3,49.3,24509,47.8735778038118,47.9532079671313,47.0715473818892,47.0715473818892,25669.3006116237,0.0,1.0
2016-09-13,49.37,49.96,49.2643,49.96,28742,47.1383832503827,47.7017141419713,47.0374610889575,47.7017141419713,30102.6985262266,0.0,1.0
2016-09-14,49.33,49.6884,49.2732,49.51,37986,47.1001913255293,47.4423909722163,47.0459587922374,47.2720549873698,39784.3262896542,0.0,1.0
2016-09-15,49.86,49.95,49.33,49.35,66369,47.6062343298376,47.6921661607579,47.1001913255293,47.119287287956,69511.0291033029,0.0,1.0
2016-09-16,49.66,49.74,49.4738,49.73,20819,47.4152747055703,47.4916585552772,47.2374912953775,47.4821105740639,21804.6093040676,0.0,1.0
2016-09-19,49.83,50.05,49.797,49.85,32810,47.5775903861975,47.7876459728915,47.5460820481934,47.5966863486242,34363.2850408981,0.0,1.0
2016-09-20,49.865,50.0799,49.8101,50.06,64599,47.6110083204443,47.8161944367195,47.5585899035829,47.7971939541049,67657.2340858573,0.0,1.0
2016-09-21,50.41,50.44,49.7336,49.86,73736,48.1976362861934,48.226319664265,47.5509217219407,47.6717743548821,77120.6234664411,0.0694,1.0
2016-09-22,50.83,50.855,50.66,50.66,34481,48.5992035791949,48.6231063942545,48.4366644367895,48.4366644367895,36063.7438665828,0.0,1.0
2016-09-23,50.58,50.74,50.54,50.74,29523,48.3601754285988,48.5131534449803,48.3219309245034,48.5131534449803,30878.1621812919,0.0,1.0
2016-09-26,50.29,50.44,50.2564,50.34,65938,48.0829027739073,48.226319664265,48.0507773904672,48.1307084040265,68964.6803478652,0.0,1.0
2016-09-27,50.55,50.65,50.36,50.45,37489,48.3314920505272,48.4271033107657,48.1498306560742,48.2358807902888,39209.8168212733,0.0,1.0
2016-09-28,50.74,50.74,50.3401,50.71,138039,48.5131534449803,48.5131534449803,48.1308040152868,48.4844700669087,144375.254186341,0.0,1.0
2016-09-29,50.2901,50.76,50.14,50.76,65586,48.0829983851676,48.5322756970279,47.9394858835497,48.5322756970279,68596.5228744439,0.0,1.0
2016-09-30,50.5,50.65,50.312,50.51,21849,48.283686420408,48.4271033107657,48.1039372511598,48.2932475464319,22851.910899944,0.0,1.0
2016-10-03,50.18,50.42,50.06,50.42,46961,47.977730387645,48.2071974122173,47.8629968753589,48.2071974122173,49116.5997424262,0.0,1.0
2016-10-04,49.75,50.3,49.6198,50.3,38798,47.5666019686198,48.0924638999312,47.4421161077894,48.0924638999312,40578.9024255585,0.0,1.0
2016-10-05,49.6934,49.93,49.67,49.93,70730,47.5124859953248,47.738702237049,47.4901129604291,47.738702237049,73976.6423155769,0.0,1.0
2016-10-06,49.75,49.79,49.492,49.63,45146,47.5666019686198,47.6048464727152,47.3199249172046,47.4518684563337,47218.287770098,0.0,1.0
2016-10-07,49.43,49.77,49.234,49.77,96099,47.2606459358568,47.5857242206675,47.0732478657895,47.5857242206675,100510.127949733,0.0,1.0
2016-10-10,49.69,49.8648,49.58,49.58,34577,47.5092352124767,47.6763636953735,47.4040628262145,47.4040628262145,36164.1504502432,0.0,1.0
2016-10-11,48.84,49.68,48.64,49.68,49619,46.6965395004501,47.4996740864529,46.5053169799732,47.4996740864529,51896.6070275216,0.0,1.0
2016-10-12,48.89,49.0,48.6968,48.78,91484,46.7443451305693,46.8495175168316,46.5596241757886,46.639172744307,95683.2906206451,0.0,1.0
2016-10-13,48.74,48.89,48.29,48.58,29788,46.6009282402116,46.7443451305693,46.1706775691387,46.4479502238301,31155.326188271,0.0,1.0
2016-10-14,48.72,49.176,48.72,49.02,39270,46.5818059881639,47.0177933348512,46.5818059881639,46.8686397688792,41072.5681285551,0.0,1.0
2016-10-17,48.6019,48.8,48.5801,48.71,33101,46.4688890898224,46.6582949963547,46.4480458350904,46.5722448621401,34620.3992264655,0.0,1.0
2016-10-18,48.975,49.1373,48.88,49.07,29073,46.8256147017719,46.9807917771389,46.7347840045454,46.9164453989985,30407.5063203841,0.0,1.0
2016-10-19,49.12,49.197,48.925,49.1,42383,46.9642510291177,47.0378716995013,46.7778090716527,46.94512877707,44328.460784124,0.0,1.0
2016-10-20,49.01,49.1023,48.7901,48.99,25115,46.8590786428554,46.9473278360555,46.6488294815911,46.8399563908077,26267.8265482216,0.0,1.0
2016-10-21,48.93,48.95,48.61,48.83,41212,46.7825896346647,46.8017118867123,46.4766336019017,46.6869783744262,43103.7096438506,0.0,1.0
2016-10-24,49.28,49.31,49.13,49.13,139884,47.1172290454992,47.1459124235707,46.9738121551415,46.9738121551415,146304.943216063,0.0,1.0
2016-10-25,48.78,49.2,48.78,49.2,57911,46.639172744307,47.0407400373084,46.639172744307,47.0407400373084,60569.225691183,0.0,1.0
2016-10-26,48.5087,48.745,48.4001,48.61,27387,46.3797793952801,46.6057088032235,46.2759455666612,46.4766336019017,28644.1156948495,0.0,1.0
2016-10-27,48.16,48.72,48.13,48.72,36311,46.0463829308287,46.5818059881639,46.0176995527572,46.5818059881639,37977.744367608,0.0,1.0
2016-10-28,48.19,48.54,48.07,48.15,30549,46.0750663089003,46.4097057197348,45.9603327966141,46.0368218048049,31951.2575441617,0.0,1.0
2016-10-31,48.34,48.39,48.1994,48.26,31116,46.2184831992579,46.2662888293771,46.0840537673627,46.1419941910672,32544.2839289055,0.0,1.0
2016-11-01,47.95,48.4,47.65,48.4,52350,45.845599284328,46.275849955401,45.5587655036127,46.275849955401,54752.9651522756,0.0,1.0
2016-11-02,47.48,47.9434,47.43,47.85,36875,45.3962263612074,45.8392889411523,45.3484207310882,45.7499880240896,38567.6330466124,0.0,1.0
2016-11-03,47.23,47.5795,47.21,47.51,32606,45.1571982106113,45.4913595651446,45.1380759585636,45.4249097392789,34102.677779467,0.0,1.0
2016-11-04,47.28,47.6,47.23,47.23,82413,45.2050038407305,45.5109598734935,45.1571982106113,45.1571982106113,86195.9143666568,0.0,1.0
2016-11-07,48.3,48.3228,47.93,47.93,32748,46.1802386951625,46.2020380624969,45.8264770322803,45.8264770322803,34251.1958511312,0.0,1.0
2016-11-08,48.55,48.7657,48.2,48.2,21369,46.4192668457586,46.6255003340929,46.0846274349241,46.0846274349241,22349.8779816423,0.0,1.0
2016-11-09,48.8,48.94,48.08,48.14,144226,46.6582949963547,46.7921507606885,45.969893922638,46.027260678781,150846.249322867,0.0,1.0
2016-11-10,48.57,49.165,48.3952,49.12,89760,46.4383890978063,47.007276096225,46.2712606149095,46.9642510291177,93880.1557224117,0.0,1.0
2016-11-11,48.55,48.6184,48.3176,48.48,133861,46.4192668457586,46.4846649477617,46.1970662769645,46.3523389635917,140005.47599329,0.0,1.0
2016-11-14,48.41,48.7,48.274,48.7,47381,46.2854110814248,46.5626837361163,46.1553797675005,46.5626837361163,49555.8785459402,0.0,1.0
2016-11-15,48.97,49.0154,48.56,48.56,239883,46.82083413876,46.8642416509083,46.4288279717825,46.4288279717825,250894.088626997,0.0,1.0
2016-11-16,49.01,49.0415,48.76,48.76,39260,46.8590786428554,46.8891961898305,46.6200504922593,46.6200504922593,41062.1091094238,0.0,1.0
2016-11-17,49.33,49.3805,49.05,49.17,108541,47.1650346756184,47.2133183620388,46.8973231469508,47.0120566592369,113523.239552877,0.0,1.0
2016-11-18,49.19,49.41,49.1801,49.29,141788,47.0311789112846,47.2415236838091,47.021713396521,47.126790171523,148296.34045866,0.0,1.0
2016-11-21,49.59,49.59,49.34,49.35,42739,47.4136239522383,47.4136239522383,47.1745958016422,47.1841569276661,44700.8018651978,0.0,1.0
2016-11-22,49.5943,49.6676,49.3375,49.63,49733,47.4177352364285,47.4878182901833,47.1722055201363,47.4518684563337,52015.8398456184,0.0,1.0
2016-11-23,49.64,49.64,49.39,49.39,40511,47.4614295823575,47.4614295823575,47.2224014317614,47.2224014317614,42370.5324027476,0.0,1.0
2016-11-25,49.8,49.8,49.7,49.7,19587,47.614407598739,47.614407598739,47.5187963385006,47.5187963385006,20486.0807724474,0.0,1.0
2016-11-28,49.41,49.8492,49.398,49.76,27906,47.2415236838091,47.6614483387763,47.2300503325805,47.5761630946436,29186.9387877632,0.0,1.0
2016-11-29,49.6047,49.77,49.3428,49.39,44599,47.4276788074934,47.5857242206675,47.1772729169289,47.2224014317614,46646.1794236167,0.0,1.0
2016-11-30,49.4295,49.917,49.4,49.9,76846,47.2601678795556,47.726272773218,47.2319625577853,47.7100188589774,80373.3784162706,0.0,1.0
2016-12-01,48.49,49.49,48.422,49.49,64438,46.3619000896156,47.3180126919999,46.2968844326534,47.3180126919999,67395.8274781724,0.0,1.0
2016-12-02,48.66,48.7732,48.4432,48.48,37686,46.5244392320209,46.6326711786108,46.317154019824,46.3523389635917,39415.8594981596,0.0,1.0
2016-12-05,49.06,49.13,48.83,48.91,29311,46.9068842729746,46.9738121551415,46.6869783744262,46.763467382617,30656.4309757087,0.0,1.0
2016-12-06,49.25,49.25,48.9914,49.14,29074,47.0885456674276,47.0885456674276,46.8412949484511,46.9833732811654,30408.5522222972,0.0,1.0
2016-12-07,49.81,49.86,49.12,49.14,50957,47.6239687247629,47.6717743548821,46.9642510291177,46.9833732811654,53296.0237872875,0.0,1.0
2016-12-08,50.02,50.0805,49.777,49.83,73940,47.8247523712636,47.8825971837078,47.5924170088842,47.6430909768105,77333.9874567192,0.0,1.0
2016-12-09,50.03,50.1464,49.89,50.1,39015,47.8343134972874,47.9456050042049,47.7004577329536,47.9012413794543,40805.8631407073,0.0,1.0
2016-12-12,49.86,50.06,49.74,50.06,68208,47.6717743548821,47.8629968753589,47.557040842596,47.8629968753589,71338.8776906668,0.0,1.0
2016-12-13,50.2,50.3,50.0014,50.02,53341,47.9968526396927,48.0924638999312,47.8069686768592,47.8247523712636,55789.4539481859,0.0,1.0
2016-12-14,49.75,50.26,49.67,50.26,70367,47.5666019686198,48.0542193958358,47.4901129604291,48.0542193958358,73596.9799211112,0.0,1.0
2016-12-15,49.91,50.1599,49.6655,49.76,32347,47.7195799850013,47.9585125243371,47.4858104537183,47.5761630946436,33831.7891839667,0.0,1.0
2016-12-16,49.78,50.12,49.6972,50.01,31933,47.5952853466913,47.920363631502,47.5161192232139,47.8151912452397,33398.7857919315,0.0,1.0
2016-12-19,49.89,50.05,49.75,49.85,41353,47.7004577329536,47.8534357493351,47.5666019686198,47.6622132288582,43251.1818136017,0.0,1.0
2016-12-20,49.93,50.04,49.83,50.04,80342,47.738702237049,47.8438746233112,47.6430909768105,47.8438746233112,84029.8515045677,0.0,1.0
2016-12-21,49.65,49.8185,49.64,49.77,33878,47.6273151188712,47.788950619325,47.6177225075683,47.7424264545059,35316.7650916675,0.1635,1.0
2016-12-22,49.45,49.7,49.35,49.67,53649,47.4354628928133,47.6752781753857,47.3395367797844,47.646500341477,55927.4198713877,0.0,1.0
2016-12-23,49.61,49.61,49.45,49.47,38642,47.5889446736596,47.5889446736596,47.4354628928133,47.4546481154191,40283.0874512137,0.0,1.0
2016-12-27,49.81,49.94,49.75,49.75,48619,47.7807968997175,47.9055008466551,47.7232412319001,47.7232412319001,50683.8007554101,0.0,1.0
2016-12-28,49.29,49.8,49.28,49.79,80643,47.281981111967,47.7712042884146,47.2723885006641,47.7616116771117,84067.8283041309,0.0,1.0
2016-12-29,49.4,49.42,49.22,49.42,54729,47.3874998362988,47.4066850589046,47.2148328328467,47.4066850589046,57053.2864012596,0.0,1.0
2016-12-30,49.04,49.62,48.92,49.62,47652,47.0421658293946,47.5985372849625,46.9270544937599,47.5985372849625,49675.7332235711,0.0,1.0
2017-01-03,49.44,49.6478,49.17,49.44,56900,47.4258702815104,47.6252047443846,47.1668697763323,47.4258702815104,59316.486620104,0.0,1.0
2017-01-04,50.01,50.0119,49.51,49.51,116236,47.9726491257754,47.974471721923,47.4930185606307,47.4930185606307,121172.427746475,0.0,1.0
2017-01-05,49.9801,50.151,49.8,49.95,81040,47.9439672179797,48.1079049451462,47.7712042884146,47.915093457958,84481.6885007598,0.0,1.0
2017-01-06,50.22,50.36,49.9335,50.08,75019,48.1740939631362,48.3083905213767,47.8992656493083,48.0397974048957,78204.9825967237,0.0,1.0
2017-01-09,50.14,50.21,50.03,50.17,54492,48.097353072713,48.1645013518333,47.9918343483812,48.1261309066217,56806.2212460933,0.0,1.0
2017-01-10,50.15,50.3399,50.04,50.14,107809,48.1069456840159,48.2891093726579,48.0014269596841,48.097353072713,112387.541406446,0.0,1.0
2017-01-11,50.26,50.26,50.01,50.18,67676,48.2124644083478,48.2124644083478,47.9726491257754,48.1357235179246,70550.1326626038,0.0,1.0
2017-01-12,50.15,50.18,49.7701,50.15,41363,48.1069456840159,48.1357235179246,47.742522380619,48.1069456840159,43119.6456250855,0.0,1.0
2017-01-13,50.29,50.34,49.99,49.99,67018,48.2412422422564,48.2892052987709,47.9534639031696,47.9534639031696,69864.1880545893,0.0,1.0
2017-01-17,50.16,50.3,50.055,50.15,36138,48.1165382953188,48.2508348535593,48.0158158766384,48.1069456840159,37672.7450523255,0.0,1.0
2017-01-18,50.29,50.3266,50.13,50.13,63711,48.2412422422564,48.276351199625,48.0877604614101,48.0877604614101,66416.7430413611,0.0,1.0
2017-01-19,50.21,50.4139,50.05,50.31,102618,48.1645013518333,48.3600946962993,48.011019570987,48.2604274648622,106976.084779997,0.0,1.0
2017-01-20,50.38,50.4999,50.24,50.36,62888,48.3275757439825,48.4425911535042,48.193279185742,48.3083905213767,65558.7910468383,0.0,1.0
2017-01-23,50.27,50.37,50.1055,50.3,29834,48.2220570196507,48.3179831326796,48.064258563718,48.2508348535593,31101.0204187027,0.0,1.0
2017-01-24,50.76,50.78,50.38,50.42,38801,48.6920949734925,48.7112801960983,48.3275757439825,48.3659461891941,40448.840023667,0.0,1.0
2017-01-25,51.0,51.02,50.8405,50.95,213740,48.922317644762,48.9415028673678,48.7693154944808,48.8743545882475,222817.326013726,0.0,1.0
2017-01-26,50.88,51.01,50.85,51.0,44661,48.8072063091272,48.9319102560649,48.7784284752185,48.922317644762,46557.7084172314,0.0,1.0
2017-01-27,50.95,51.01,50.84,50.91,41121,48.8743545882475,48.9319102560649,48.7688358639156,48.8359841430359,42867.3681248734,0.0,1.0
2017-01-30,50.69,50.8,50.3865,50.8,80470,48.6249466943722,48.7304654187041,48.3338109413294,48.7304654187041,83887.4811655496,0.0,1.0
2017-01-31,50.71,50.73,50.46,50.56,380086,48.644131916978,48.6633171395838,48.4043166344057,48.5002427474346,396227.87580824,0.0,1.0
2017-02-01,50.57,50.91,50.41,50.85,58213,48.5098353587375,48.8359841430359,48.3563535778912,48.7784284752185,60685.2484291057,0.0,1.0
2017-02-02,50.7633,50.81,50.5262,50.53,50757,48.6952605352224,48.740058030007,48.4678197212308,48.4714649135259,52912.5994969529,0.0,1.0
2017-02-03,51.13,51.13,50.94,50.94,33096,49.0470215916996,49.0470215916996,48.8647619769446,48.8647619769446,34501.5543265195,0.0,1.0
2017-02-06,51.03,51.1037,50.92,51.08,20372,48.9510954786706,49.021793023973,48.8455767543388,48.9990585351851,21237.1786542137,0.0,1.0
2017-02-07,50.96,51.119,50.93,51.06,48801,48.8839471995504,49.0364697192664,48.8551693656417,48.9798733125793,50873.5301150737,0.0,1.0
2017-02-08,51.12,51.1799,50.75,50.75,64028,49.0374289803967,49.094888722101,48.6825023621896,48.6825023621896,66747.2057172587,0.0,1.0
2017-02-09,51.4,51.5099,51.19,51.19,27212,49.3060220968777,49.4114448950966,49.104577259517,49.104577259517,28367.6666767359,0.0,1.0
2017-02-10,51.57,51.664,51.49,51.6,44882,49.4690964890269,49.5592670352742,49.3923555986038,49.4978743229356,46788.0940682515,0.0,1.0
2017-02-13,51.78,51.8538,51.66,51.66,24892,49.6705413263877,49.7413347978031,49.555429990753,49.555429990753,25949.1385755295,0.0,1.0
2017-02-14,51.82,51.8667,51.61,51.72,39378,49.7089117715993,49.7537092663838,49.5074669342385,49.6129856585704,41050.3446419412,0.0,1.0
2017-02-15,52.02,52.049,51.7447,51.81,34623,49.9007639976572,49.9285825704356,49.6366794084885,49.6993191602964,36093.4045034773,0.0,1.0
2017-02-16,51.95,52.23,51.8044,52.03,28859,49.8336157185369,50.102208835018,49.6939472979668,49.9103566089601,30084.6131347906,0.0,1.0
2017-02-17,52.015,52.02,51.7545,51.84,45905,49.8959676920057,49.9007639976572,49.6460801675654,49.7280969942051,47854.5398646024,0.0,1.0
2017-02-21,52.37,52.38,52.1766,52.19,39913,50.2365053932585,50.2460980045614,50.0509842906605,50.0638383898064,41608.0655618315,0.0,1.0
2017-02-22,52.29,52.3871,52.2,52.28,88434,50.1597645028354,50.2529087585865,50.0734310011093,50.1501718915325,92189.7043543457,0.0,1.0
2017-02-23,52.12,52.4,51.9301,52.4,41463,49.9966901106861,50.2652832271672,49.8145264220442,50.2652832271672,43223.8925259995,0.0,1.0
2017-02-24,52.36,52.38,51.89,51.89,18229,50.2269127819556,50.2460980045614,49.7760600507196,49.7760600507196,19003.1675676252,0.0,1.0
2017-02-27,52.49,52.49,52.304,52.4,69665,50.3516167288932,50.3516167288932,50.1731941586594,50.2652832271672,72623.6035217847,0.0,1.0
2017-02-28,52.31,52.47,52.26,52.44,30487,50.1789497254411,50.3324315062874,50.1309866689267,50.3036536723788,31781.7526816716,0.0,1.0
2017-03-01,52.99,53.0358,52.6732,52.72,33371,50.831247294038,50.8751814538052,50.5273533679623,50.5722467888598,34788.2333040332,0.0,1.0
2017-03-02,52.57,52.85,52.55,52.84,203222,50.4283576193164,50.6969507357974,50.4091723967106,50.6873581244946,211852.636975585,0.0,1.0
2017-03-03,52.63,52.7,52.45,52.58,40336,50.4859132871338,50.553061566254,50.3132462836817,50.4379502306193,42049.0299526979,0.0,1.0
2017-03-06,52.48,52.52,52.3,52.48,37813,50.3420241175903,50.3803945628019,50.1693571141382,50.3420241175903,39418.8806426361,0.0,1.0
2017-03-07,52.28,52.4999,52.28,52.4,22298,50.1501718915325,50.3611134140831,50.1501718915325,50.2652832271672,23244.9739658186,0.0,1.0
2017-03-08,52.14,52.3899,52.11,52.3,67510,50.0158753332919,50.2555946897513,49.9870974993832,50.1693571141382,70377.0828070865,0.0,1.0
2017-03-09,52.18,52.2899,51.9786,52.16,18455,50.0542457785035,50.1596685767223,49.8610505868632,50.0350605558977,19238.765563691,0.0,1.0
2017-03-10,52.42,52.473,52.19,52.41,29670,50.284468449773,50.3353092896783,50.0638383898064,50.2748758384701,30930.0555012036,0.0,1.0
2017-03-13,52.69,52.69,52.41,52.41,21680,50.5434689549511,50.5434689549511,50.2748758384701,50.2748758384701,22600.7281181697,0.0,1.0
2017-03-14,52.42,52.54,52.27,52.54,38566,50.284468449773,50.3995797854077,50.1405792802296,50.3995797854077,40203.859806519,0.0,1.0
2017-03-15,52.96,53.0267,52.57,52.57,33191,50.8024694601293,50.8664521775196,50.4283576193164,50.4283576193164,34600.5888823879,0.0,1.0
2017-03-16,52.75,52.9794,52.69,52.89,27940,50.6010246227685,50.8210791260569,50.5434689549511,50.735321181009,29126.5841153903,0.0,1.0
2017-03-17,52.98,53.0499,52.87,52.92,33526,50.8216546827351,50.8887070357423,50.7161359584032,50.7640990149177,34949.81600045,0.0,1.0
2017-03-20,52.77,52.9599,52.7129,52.78,20967,50.6202098453743,50.8023735340162,50.5654360348348,50.6298024566772,21857.4477146524,0.0,1.0
2017-03-21,52.15,53.14,52.12,52.92,28621,50.0254679445948,50.9751364635814,49.9966901106861,50.7640990149177,29836.5055106151,0.0,1.0
2017-03-22,52.39,52.3966,52.0914,52.16,26482,50.2556906158643,50.2620217393242,49.9692552423599,50.0350605558977,27606.6643000632,0.0,1.0
2017-03-23,52.25,52.5699,52.21,52.32,30829,50.155255975523,50.4623309302899,50.1168596073121,50.2224496198921,32116.5791833685,0.0353,1.0
2017-03-24,52.33,52.533,52.0801,52.35,44569,50.2320487119448,50.4269102806153,49.9921674015471,50.2512468960503,46430.432956747,0.0,1.0
2017-03-27,52.14,52.218,51.79,51.79,30294,50.0496659629429,50.1245388809542,49.7136977410973,49.7136977410973,31559.2348042741,0.0,1.0
2017-03-28,52.46,52.54,52.09,52.2,45189,50.3568369086304,50.4336296450522,50.0016705026793,50.1072605152593,47076.3273773797,0.0,1.0
2017-03-29,52.58,52.58,52.335,52.42,19147,50.4720260132631,50.4720260132631,50.2368482579712,50.3184405404194,19946.6781804131,0.0,1.0
2017-03-30,52.71,52.7299,52.4825,52.56,38108,50.5968142099486,50.6159164031336,50.378434865749,50.4528278291577,39699.5880346365,0.0,1.0
2017-03-31,52.64,52.7499,52.62,52.64,38963,50.5296205655795,50.635114587239,50.5104223814741,50.5296205655795,40590.297275993,0.0,1.0
2017-04-03,52.52,52.73,52.1972,52.73,144515,50.4144314609467,50.6160123940541,50.1045727694846,50.6160123940541,150550.697093143,0.0,1.0
2017-04-04,52.41,52.4986,52.295,52.4,297811,50.3088414483667,50.3938894039539,50.1984518897603,50.299242356314,310249.134359796,0.0,1.0
2017-04-05,52.31,52.86,52.25,52.59,42342,50.2128505278394,50.7408005907396,50.155255975523,50.4816251053159,44110.4218684417,0.0,1.0
2017-04-06,52.49,52.59,52.35,52.35,34628,50.3856341847886,50.4816251053159,50.2512468960503,50.2512468960503,36074.2451575362,0.0,1.0
2017-04-07,52.51,52.63,52.3801,52.53,58428,50.404832368894,50.5200214735268,50.280140163129,50.4240305529995,60868.2567882791,0.0,1.0
2017-04-10,52.37,52.68,52.29,52.54,48860,50.2704450801558,50.5680169337904,50.1936523437339,50.4336296450522,50900.6474066426,0.0,1.0
2017-04-11,52.28,52.33,51.84,52.26,33483,50.1840532516812,50.2320487119448,49.761693201361,50.1648550675757,34881.4240097547,0.0,1.0
2017-04-12,51.96,52.3,51.91,52.23,56836,49.8768823059938,50.2032514357866,49.8288868457301,50.1360577914175,59209.7665985251,0.0,1.0
2017-04-13,51.63,52.14,51.63,51.86,42632,49.5601122682536,50.0496659629429,49.5601122682536,49.7808913854665,44412.5337748667,0.0,1.0
2017-04-17,51.99,52.0,51.63,51.73,71859,49.905679582152,49.9152786742047,49.5601122682536,49.6561031887809,74860.2051165356,0.0,1.0
2017-04-18,51.89,51.98,51.643,51.81,70821,49.8096886616246,49.8960804900992,49.5725910879222,49.7328959252028,73778.8528445731,0.0,1.0
2017-04-19,52.08,52.336,52.02,52.16,27892,49.9920714106265,50.2378081671765,49.9344768583102,50.0688641470484,29056.9148069193,0.0,1.0
2017-04-20,52.64,52.6596,52.23,52.24,24289,50.5296205655795,50.5484347860029,50.1360577914175,50.1456568834703,25303.4348108871,0.0,1.0
2017-04-21,52.47,52.6274,52.3001,52.62,53667,50.3664360006831,50.5175257095931,50.2033474267072,50.5104223814741,55908.4126969359,0.0,1.0
2017-04-24,53.22,53.2488,53.0698,53.13,23602,51.086367904638,51.1140132897498,50.9421895420059,50.9999760761634,24587.7421222181,0.0,1.0
2017-04-25,53.57,53.62,53.4052,53.41,27098,51.4223361264836,51.4703315867472,51.2641430894545,51.2687506536399,28229.7532424314,0.0,1.0
2017-04-26,53.56,53.7823,53.54,53.54,20859,51.4127370344308,51.6261248507631,51.3935388503254,51.3935388503254,21730.1801935153,0.0,1.0
2017-04-27,53.68,53.7726,53.47,53.66,29668,51.5279261390636,51.6168137314719,51.3263452059563,51.5087279549581,30907.0897924739,0.0,1.0
2017-04-28,53.33,53.68,53.3242,53.68,39419,51.191957917218,51.5279261390636,51.1863904438274,51.5279261390636,41065.3422047164,0.0,1.0
2017-05-01,53.62,53.707,53.4,53.56,20716,51.4703315867472,51.553843687606,51.2591515615871,51.4127370344308,21581.2077706919,0.0,1.0
2017-05-02,53.4,53.63,53.27,53.63,25927,51.2591515615871,51.4799306788,51.1343633649016,51.4799306788,27009.8461995911,0.0,1.0
2017-05-03,53.27,53.36,53.1107,53.33,32152,51.1343633649016,51.2207551933762,50.9814498285016,51.191957917218,33494.8345357833,0.0,1.0
2017-05-04,53.27,53.39,53.2029,53.39,23763,51.1343633649016,51.2495524695344,51.0699534572278,51.2495524695344,24755.4663185438,0.0,1.0
2017-05-05,53.5535,53.5536,53.2202,53.42,20097,51.4064976245966,51.4065936155171,51.086559886479,51.2783497456926,20936.3551152537,0.0,1.0
2017-05-08,53.43,53.57,53.3097,53.57,14479,51.2879488377453,51.4223361264836,51.172471760351,51.4223361264836,15083.7182521649,0.0,1.0
2017-05-09,53.54,53.64,53.4225,53.49,30460,51.3935388503254,51.4895297708527,51.2807495187058,51.3455433900617,31732.1678265725,0.0,1.0
2017-05-10,53.79,53.79,53.588,53.64,52030,51.6335161516437,51.6335161516437,51.4396144921785,51.4895297708527,54203.0430734264,0.0,1.0
2017-05-11,53.65,53.78,53.27,53.68,101609,51.4991288629054,51.6239170595909,51.1343633649016,51.5279261390636,105852.719654964,0.0,1.0
2017-05-12,53.51,53.57,53.41,53.57,19209,51.3647415741672,51.4223361264836,51.2687506536399,51.4223361264836,20011.2676224764,0.0,1.0
2017-05-15,53.94,53.995,53.6815,53.6815,23004,51.7775025324346,51.8302975387247,51.5293660028715,51.5293660028715,23964.7665358659,0.0,1.0
2017-05-16,54.09,54.09,53.87,54.08,31854,51.9214889132256,51.9214889132256,51.7103088880655,51.9118898211729,33184.3885078018,0.0,1.0
2017-05-17,52.68,53.54,52.68,53.54,42854,50.5680169337904,51.3935388503254,50.5680169337904,51.3935388503254,44643.8056480611,0.0,1.0
2017-05-18,53.09,53.278,52.62,52.62,66736,50.9615797079525,51.1420426385438,50.5104223814741,50.5104223814741,69523.2420247584,0.0,1.0
2017-05-19,53.56,53.754,53.36,53.36,55260,51.4127370344308,51.5989594202538,51.2207551933762,51.2207551933762,57567.9446518844,0.0,1.0
2017-05-22,53.97,53.995,53.73,53.73,17842,51.8062998085928,51.8302975387247,51.5759215993273,51.5759215993273,18587.1746015006,0.0,1.0
2017-05-23,54.07,54.17,53.8998,54.1,35768,51.9022907291202,51.9982816496475,51.7389141823827,51.9310880052783,37261.8574793449,0.0,1.0
2017-05-24,54.36,54.36,54.1158,54.12,21153,52.1806643986494,52.1806643986494,51.9462545707217,51.9502861893838,22036.4591607186,0.0,1.0
2017-05-25,54.7,54.769,54.5072,54.51,31499,52.5070335284422,52.5732672636061,52.3219630336656,52.3246507794403,32814.5618637298,0.0,1.0
2017-05-26,54.69,54.69,54.59,54.67,22861,52.4974344363895,52.4974344363895,52.4014435158622,52.4782362522841,23815.7941130425,0.0,1.0
2017-05-30,54.6,54.65,54.5305,54.65,25598,52.4110426079149,52.4590380681786,52.3443289181484,52.4590380681786,26667.1054505779,0.0,1.0
2017-05-31,54.64,54.73,54.2501,54.73,46758,52.4494389761259,52.5358308046004,52.0751703769899,52.5358308046004,48710.8569676585,0.0,1.0
2017-06-01,55.14,55.14,54.72,54.79,62018,52.9293935787624,52.9293935787624,52.5262317125477,52.5934253569168,64608.1938367819,0.0,1.0
2017-06-02,55.3,55.38,55.0,55.13,106560,53.0829790516061,53.159771788028,52.7950062900242,52.9197944867097,111010.499133275,0.0,1.0
2017-06-05,55.16,55.36,55.16,55.27,21795,52.9485917628679,53.1405736039225,52.9485917628679,53.054181775448,22705.2724156319,0.0,1.0
2017-06-06,55.039,55.1602,54.89,55.02,21716,52.8324427490299,52.948783744709,52.6894162774441,52.8142044741297,22622.9729652609,0.0,1.0
2017-06-07,55.19,55.28,54.9401,55.15,37611,52.9773890390261,53.0637808675007,52.7375077286283,52.9389926708152,39181.8307329356,0.0,1.0
2017-06-08,55.47,55.48,55.1201,55.34,33220,53.2461636165026,53.2557627085553,52.9102913855775,53.1213754198171,34607.439763583,0.0,1.0
2017-06-09,55.02,55.88,54.63,55.67,40996,52.8142044741297,53.6397263906646,52.4398398840731,53.4381454575572,42708.2059165517,0.0,1.0
2017-06-12,54.85,54.89,54.401,54.89,20016,52.6510199092332,52.6894162774441,52.2200206760656,52.6894162774441,20851.9721344936,0.0,1.0
2017-06-13,55.24,55.2699,54.9532,55.14,18862,53.0253844992898,53.0540857845274,52.7500825392174,52.9293935787624,19649.7750999609,0.0,1.0
2017-06-14,55.09,55.31,54.84,55.31,22073,52.8813981184988,53.0925781436589,52.6414208171805,53.0925781436589,22994.8831397221,0.0,1.0
2017-06-15,54.85,54.9395,54.4627,54.87,31506,52.6510199092332,52.7369317831052,52.2792470740309,52.6702180933387,32821.8542200917,0.0,1.0
2017-06-16,54.77,55.05,54.7224,55.05,14331,52.5742271728114,52.8430017502879,52.5285354946404,52.8430017502879,14929.5370033687,0.0,1.0
2017-06-19,55.48,55.54,55.0011,55.15,19819,53.2557627085553,53.3133572608717,52.79606219015,52.9389926708152,20646.7443911635,0.0,1.0
2017-06-20,55.0852,55.56,55.0852,55.56,21931,52.8767905543135,53.3325554449772,52.8767905543135,53.3325554449772,22846.9524820933,0.0,1.0
2017-06-21,55.24,55.37,55.08,55.29,62127,53.0253844992898,53.1501726959753,52.871799026446,53.0733799595534,64721.7462429898,0.0,1.0
2017-06-22,55.22,55.3902,55.0892,55.15,31059,53.0728040140302,53.2363858909442,52.9470900921716,53.0055259212924,32315.5712584284,0.0694,1.0
2017-06-23,55.27,55.43,55.1582,55.32,47688,53.1208597945573,53.2746382922437,53.0134070692989,53.1689155750843,49617.3399714071,0.0,1.0
2017-06-26,55.2401,55.5716,55.06,55.53,17022,53.0921224378021,53.4107322626962,52.9190255163438,53.3707498532977,17710.6685328236,0.0,1.0
2017-06-27,54.59,55.25,54.59,55.11,26097,52.4673011793899,53.1016374823465,52.4673011793899,52.9670812968708,27152.8208613029,0.0,1.0
2017-06-28,55.27,55.3499,54.72,54.88,25138,53.1208597945573,53.1976529318394,52.5922462087601,52.7460247064466,26155.0220642768,0.0,1.0
2017-06-29,54.66,55.37,54.23,55.37,31530,52.5345792721277,53.2169713556113,52.1212995595954,53.2169713556113,32805.6267677082,0.0,1.0
2017-06-30,54.944,54.99,54.59,54.87,76423,52.8075361055212,52.851747423606,52.4673011793899,52.7364135503412,79514.8878676993,0.0,1.0
2017-07-03,54.83,55.08,54.7152,55.07,10065,52.6979689259196,52.9382478285546,52.5876328538296,52.9286366724492,10472.2053097679,0.0,1.0
2017-07-05,55.0,55.0999,54.66,54.77,73342,52.8613585797114,52.9573740292044,52.5345792721277,52.6403019892872,76309.2381350223,0.0,1.0
2017-07-06,54.58,54.88,54.51,54.73,23897,52.4576900232845,52.7460247064466,52.3904119305467,52.6018573648655,24863.814236217,0.0,1.0
2017-07-07,55.1,55.23,54.54,54.54,42538,52.9574701407654,53.0824151701356,52.4192453988629,52.4192453988629,44258.9835535925,0.0,1.0
2017-07-10,55.264,55.3095,54.99,55.02,30780,53.115093100894,53.1588238611736,52.851747423606,52.8805808919222,32025.2836000653,0.0,1.0
2017-07-11,55.24,55.3358,55.0,55.15,32133,53.0920263262411,53.1841012017308,52.8613585797114,53.0055259212924,33433.022674493,0.0,1.0
2017-07-12,55.79,55.859,55.36,55.36,90846,53.6206399120382,53.6869568891654,53.2073601995059,53.2073601995059,94521.407210251,0.0,1.0
2017-07-13,55.76,55.985,55.69,55.73,20294,53.591806443722,53.8080574560935,53.5245283509841,53.5629729754057,21115.0456588604,0.0,1.0
2017-07-14,55.97,56.0878,55.76,55.76,23188,53.7936407219354,53.906860140857,53.591806443722,53.591806443722,24126.1298284052,0.0,1.0
2017-07-17,55.88,56.07,55.83,56.07,89384,53.7071403169868,53.8897522829894,53.6590845364598,53.8897522829894,93000.2582621258,0.0,1.0
2017-07-18,56.04,56.04,55.7666,55.87,34742,53.8609188146732,53.8609188146732,53.5981498067515,53.6975291608814,36147.5764403336,0.0,1.0
2017-07-19,56.3422,56.36,56.19,56.21,26953,54.1513679521785,54.1684758100461,54.0050861562543,54.0243084684651,28043.4525299727,0.0,1.0
2017-07-20,56.3,56.45,56.2099,56.45,25597,54.1108088734137,54.2549762149947,54.024212356904,54.2549762149947,26632.5920828743,0.0,1.0
2017-07-21,56.32,56.3628,56.17,56.19,20330,54.1300311856245,54.1711669337556,53.9858638440435,54.0050861562543,21152.5021309073,0.0,1.0
2017-07-24,56.42,56.4514,56.2401,56.25,23050,54.2261427466785,54.2563217768495,54.0532380483423,54.0627530928867,23982.5466855589,0.0,1.0
2017-07-25,56.34,56.6859,56.34,56.57,48401,54.1492534978353,54.4817033875211,54.1492534978353,54.3703100882595,50359.1862094463,0.0,1.0
2017-07-26,56.3876,56.5358,56.34,56.51,53173,54.195002600897,54.3374399343791,54.1492534978353,54.3126431516271,55324.249670769,0.0,1.0
2017-07-27,55.96,56.52,55.5801,56.52,42212,53.78402956583,54.3222543077325,53.4189017453858,54.3222543077325,43919.794390057,0.0,1.0
2017-07-28,55.99,56.0198,55.79,55.87,36606,53.8128630341462,53.8415042793403,53.6206399120382,53.6975291608814,38086.9893263154,0.0,1.0
2017-07-31,55.88,56.3399,55.82,56.2,42313,53.7071403169868,54.1491573862742,53.6494733803544,54.0146973123597,44024.8806032996,0.0,1.0
2017-08-01,55.93,56.03,55.8892,56.03,55402,53.7551960975138,53.8513076585678,53.7159825806038,53.8513076585678,57643.4295650037,0.0,1.0
2017-08-02,55.77,56.02,55.4382,56.02,31460,53.6014175998274,53.8416965024624,53.2825194402501,53.8416965024624,32732.7947387281,0.0,1.0
2017-08-03,55.66,55.768,55.54,55.74,19577,53.4956948826679,53.5994953686063,53.3803610094031,53.5725841315112,20369.0375905938,0.0,1.0
2017-08-04,55.75,55.895,55.6896,55.83,12298,53.5821952876166,53.7215570511449,53.5241439047399,53.6590845364598,12795.5470342301,0.0,1.0
2017-08-07,55.95,55.9699,55.8,55.8,23687,53.7744184097246,53.7935446103744,53.6302510681436,53.6302510681436,24645.318149277,0.0,1.0
2017-08-08,55.73,56.1284,55.6201,55.87,36004,53.5629729754057,53.945881434645,53.4573463698074,53.6975291608814,37460.6338770874,0.0,1.0
2017-08-09,55.63,55.63,55.2901,55.45,102152,53.4668614143517,53.4668614143517,53.1401782183291,53.2938606044545,106284.820348079,0.0,1.0
2017-08-10,54.52,55.47,54.52,55.36,28373,52.4000230866521,53.3130829166653,52.4000230866521,53.2073601995059,29520.9022607099,0.0,1.0
2017-08-11,54.79,54.8895,54.542,54.6,23397,52.659524301498,52.7551553047467,52.421167630084,52.4769123354953,24343.5854577884,0.0,1.0
2017-08-14,55.49,55.56,55.12,55.12,26217,53.3323052288761,53.3995833216139,52.9766924529762,52.9766924529762,27277.6757681258,0.0,1.0
2017-08-15,55.46,55.68,55.425,55.62,40268,53.3034717605599,53.5149171948787,53.269832714191,53.4572502582463,41897.1448995266,0.0,1.0
2017-08-16,55.66,55.8899,55.57,55.58,50164,53.4956948826679,53.7166553615311,53.4091944777193,53.4188056338247,52193.5128821856,0.0,1.0
2017-08-17,54.68,55.712,54.68,55.52,20133,52.5538015843385,53.545672894416,52.5538015843385,53.3611386971923,20947.5319922064,0.0,1.0
2017-08-18,54.72,55.0564,54.57,54.58,28251,52.5922462087601,52.9155655001459,52.4480788671791,52.4576900232845,29393.9664387734,0.0,1.0
2017-08-21,54.67,54.819,54.43,54.7,26032,52.5441904282331,52.6873966542036,52.3135226817035,52.5730238965493,27085.1911201072,0.0,1.0
2017-08-22,55.53,55.5468,54.95,54.95,22640,53.3707498532977,53.3868965955548,52.8133027991844,52.8133027991844,23555.9590872475,0.0,1.0
2017-08-23,55.28,55.39,55.1761,55.21,41533,53.1304709506627,53.2361936678221,53.0306110387275,53.0631928579248,43213.3237089509,0.0,1.0
2017-08-24,55.26,55.52,55.083,55.45,82557,53.1112486384519,53.3611386971923,52.9411311753862,53.2938606044545,85897.0545214615,0.0,1.0
2017-08-25,55.21,55.58,55.2,55.58,40604,53.0631928579248,53.4188056338247,53.0535817018194,53.4188056338247,42246.7386386306,0.0,1.0
2017-08-28,55.3,55.42,55.1601,55.42,15689,53.1496932628735,53.2650271361383,53.0152331889589,53.2650271361383,16323.7386095329,0.0,1.0
2017-08-29,55.26,55.4096,54.82,54.82,31872,53.1112486384519,53.2550315337887,52.6883577698142,52.6883577698142,33161.4632521533,0.0,1.0
2017-08-30,55.91,55.919,55.3085,55.35,41098,53.735973785303,53.7446238257979,53.1578627455631,53.1977490434005,42760.724671718,0.0,1.0
2017-08-31,56.37,56.4099,56.0101,56.07,30015,54.1780869661515,54.216435479012,53.8321814579181,53.8897522829894,31229.3335690695,0.0,1.0
2017-09-01,56.39,56.539,56.312,56.51,18539,54.1973092783623,54.3405155043328,54.1223422607402,54.3126431516271,19289.042646576,0.0,1.0
2017-09-05,55.85,56.33,55.66,56.22,21098,53.6783068486706,54.1396423417299,53.4956948826679,54.0339196245705,21951.5735345736,0.0,1.0
2017-09-06,56.0,56.12,55.819,56.04,52062,53.8224741902516,53.9378080635164,53.6485122647438,53.8609188146732,54168.3013251006,0.0,1.0
2017-09-07,55.97,56.0899,55.88,56.03,17580,53.7936407219354,53.9088784836392,53.7071403169868,53.8513076585678,18291.2438495499,0.0,1.0
2017-09-08,56.02,56.188,55.9737,55.99,36258,53.8416965024624,54.0031639250332,53.7971968496944,53.8128630341462,37724.9100965291,0.0,1.0
2017-09-11,56.63,56.72,56.32,56.32,44281,54.4279770248919,54.5144774298406,54.1300311856245,54.1300311856245,46072.5010751946,0.0,1.0
2017-09-12,56.911,56.911,56.6367,56.85,15742,54.6980505114537,54.6980505114537,54.4344164994826,54.6394224592108,16378.8828600464,0.0,1.0
2017-09-13,56.83,56.85,56.61,56.85,37442,54.620200147,54.6394224592108,54.4087547126811,54.6394224592108,38956.811843848,0.0,1.0
2017-09-14,56.59,56.779,56.5884,56.62,35874,54.3895324004703,54.5711832508624,54.3879946154935,54.4183658687865,37325.374394696,0.0,1.0
2017-09-15,56.61,56.75,56.47,56.61,18716,54.4087547126811,54.5433108981568,54.2741985272055,54.4087547126811,19473.2036341398,0.0,1.0
2017-09-18,56.98,57.04,56.7101,56.81,17196,54.764367488581,54.8220344252134,54.5049623852962,54.6009778347892,17891.7081477168,0.0,1.0
2017-09-19,56.92,57.1053,56.851,57.07,20140,54.7067005519486,54.8847952745817,54.6403835748213,54.8508678935296,20954.8151951044,0.0,1.0
2017-09-20,56.98,57.18,56.65,57.18,32894,54.764367488581,54.9565906106891,54.4471993371027,54.9565906106891,34224.8108752614,0.0,1.0
2017-09-21,56.77,57.07,56.65,57.07,30556,54.6325024268149,54.9212068609887,54.5170206531454,54.9212068609887,31751.5040121718,0.0728,1.0
2017-09-22,56.876,56.89,56.63,56.7,16277,54.7345113268896,54.7479842004844,54.4977736908671,54.565138058841,16913.8378978309,0.0,1.0
2017-09-25,56.32,56.87,56.19,56.84,25213,54.1994457755543,54.7287372382061,54.0743405207456,54.6998667947888,26199.4590476138,0.0,1.0
2017-09-26,56.36,56.729,56.31,56.54,23825,54.2379397001108,54.5930461541445,54.1898222944151,54.411162360615,24757.1535243485,0.0,1.0
2017-09-27,56.88,57.0475,56.54,56.54,38391,54.7383607193453,54.8995540284256,54.411162360615,54.411162360615,39893.0485185001,0.0,1.0
2017-09-28,57.02,57.17,56.8201,56.86,23012,54.873089455293,55.0174416723799,54.6807160673219,54.719113757067,23912.3448857212,0.0,1.0
2017-09-29,57.46,57.5161,57.16,57.16,25908,55.2965226254145,55.350510354605,55.0078181912408,55.0078181912408,26921.6509342633,0.0,1.0
2017-10-02,57.71,57.7558,57.43,57.62,125576,55.5371096538927,55.5811851975099,55.2676521819972,55.4504983236406,130489.163104873,0.0,1.0
2017-10-03,57.86,57.9399,57.74,57.85,20594,55.6814618709796,55.7583534852812,55.5659800973101,55.6718383898404,21399.7405951913,0.0,1.0
2017-10-04,57.96,58.0635,57.86,57.96,24694,55.7776966823708,55.8772997121608,55.6814618709796,55.7776966823708,25660.1531639145,0.0,1.0
2017-10-05,58.46,58.4752,58.1,58.24,31578,56.2588707393271,56.2734984306586,55.9124254183186,56.0471541542663,32813.4897793023,0.0,1.0
2017-10-06,58.5,58.59,58.37,58.37,40175,56.2973646638836,56.3839759941357,56.172259409075,56.172259409075,41746.847548403,0.0,1.0
2017-10-09,58.53,58.65,58.42,58.65,25754,56.326235107301,56.4417168809705,56.2203768147706,56.4417168809705,26761.6256816819,0.0,1.0
2017-10-10,58.52,58.71,58.3765,58.71,120259,56.3166116261618,56.4994577678052,56.1785146718154,56.4994577678052,124964.135390751,0.0,1.0
2017-10-11,58.67,58.72,58.5061,58.62,23820,56.4609638432487,56.5090812489443,56.3032349873785,56.4128464375531,24751.9578992647,0.0,1.0
2017-10-12,58.78,58.92,58.7,58.71,23645,56.5668221357791,56.7015508717269,56.4898342866661,56.4994577678052,24570.1110213314,0.0,1.0
2017-10-13,58.78,58.9,58.761,58.88,27164,56.5668221357791,56.6823039094486,56.5485375216148,56.6630569471704,28226.791955316,0.0,1.0
2017-10-16,58.89,59.0706,58.75,59.0,56576,56.6726804283095,56.8464804976821,56.5379516923617,56.7785387208399,58789.5369483124,0.0,1.0
2017-10-17,58.8,58.95,58.76,58.8,30864,56.5860690980573,56.7304213151442,56.5475751735008,56.5860690980573,32071.5545173345,0.0,1.0
2017-10-18,58.85,58.9899,58.79,58.97,80967,56.634186503753,56.7688190048893,56.5764456169182,56.7496682774225,84134.835232148,0.0,1.0
2017-10-19,58.93,58.9574,58.39,58.67,42468,56.711174352866,56.7375426911872,56.1915063713532,56.4609638432487,44129.5612118377,0.0,1.0
2017-10-20,59.33,59.509,59.201,59.22,18754,57.096113598431,57.2683739108213,56.9719706917363,56.9902553059006,19487.7505643497,0.0,1.0
2017-10-23,59.15,59.8,59.15,59.58,49142,56.9228909379267,57.5484172119699,56.9228909379267,57.3367006269091,51064.6815737056,0.0,1.0
2017-10-24,59.3345,59.4525,59.16,59.35,20885,57.1004441649436,57.2140012423853,56.9325144190659,57.1153605607092,21702.125975069,0.0,1.0
2017-10-25,58.97,59.39,58.6554,59.31,28722,56.7496682774225,57.1538544852657,56.4469135607856,57.0768666361527,29845.7487314308,0.0,1.0
2017-10-26,59.09,59.4824,58.9484,59.01,36640,56.865150051092,57.2427754509913,56.728881558162,56.788162201979,38073.5406141503,0.0,1.0
2017-10-27,59.5564,59.5564,59.1,59.14,40575,57.3139892114208,57.3139892114208,56.8747735322311,56.9132674567876,42162.4975551077,0.0,1.0
2017-10-30,59.3057,59.58,59.2,59.51,25992,57.0727285392629,57.3367006269091,56.9710083436224,57.2693362589352,27008.9374356712,0.0,1.0
2017-10-31,59.59,59.6499,59.389,59.44,27278,57.3463241080483,57.4039687600716,57.1528921371518,57.2019718909614,28345.2522072268,0.0,1.0
2017-11-01,59.3601,59.99,59.27,59.87,23085,57.1250802766598,57.7312633536133,57.0383727115962,57.6157815799438,23988.2010119448,0.0,1.0
2017-11-02,59.48,59.5289,59.28,59.42,28104,57.2404658155179,57.2875246382882,57.0479961927354,57.1827249286831,29203.569471072,0.0,1.0
2017-11-03,59.67,59.6743,59.39,59.54,13228,57.4233119571613,57.4274500540511,57.1538544852657,57.2982067023526,13745.5457217243,0.0,1.0
2017-11-06,59.77,59.8672,59.67,59.67,17067,57.5195467685525,57.6130870052248,57.4233119571613,57.4233119571613,17734.7466610727,0.0,1.0
2017-11-07,59.58,59.97,59.5201,59.9,20753,57.3367006269091,57.712016391335,57.2790559748858,57.6446520233611,21564.9614728565,0.0,1.0
2017-11-08,59.9,59.9597,59.6201,59.72,13373,57.6446520233611,57.7021042057617,57.375290786277,57.4714293628569,13896.2188491548,0.0,1.0
2017-11-09,59.4452,59.67,59.029,59.63,37674,57.2069761011537,57.4233119571613,56.8064468161433,57.3848180326048,39147.9958814819,0.0,1.0
2017-11-10,59.51,59.5799,59.271,59.36,29900,57.2693362589352,57.3366043920977,57.0393350597102,57.1249840418484,31069.8380011761,0.0,1.0
2017-11-13,59.8647,59.9,59.29,59.29,38965,57.61068113494,57.6446520233611,57.0576196738745,57.0576196738745,40489.5062781213,0.0,1.0
2017-11-14,59.88,59.8999,59.5773,59.65,50197,57.6254050610829,57.6445557885498,57.3341022870016,57.404064994883,52160.9584663892,0.0,1.0
2017-11-15,59.47,59.682,59.27,59.64,28891,57.2308423343787,57.4348601345282,57.0383727115962,57.3944415137439,30021.3608592635,0.0,1.0
2017-11-16,60.21,60.31,59.76,59.76,27743,57.942979938674,58.0392147500653,57.5099232874134,57.5099232874134,28828.4453400211,0.0,1.0
2017-11-17,60.1,60.2,60.0541,60.17,21710,57.8371216461437,57.9333564575349,57.7929498677151,57.9044860141175,22559.4041138974,0.0,1.0
2017-11-20,60.37,60.49,60.2,60.29,169139,58.0969556369,58.2124374105695,57.9333564575349,58.019967787787,175756.566210065,0.0,1.0
2017-11-21,60.84,60.92,60.69,60.69,71252,58.5492592504389,58.6262470995519,58.404907033352,58.404907033352,74039.7356943078,0.0,1.0
2017-11-22,60.69,60.91,60.62,60.91,24648,58.404907033352,58.6166236184128,58.3375426653782,58.6166236184128,25612.3534131435,0.0,1.0
2017-11-24,60.9344,60.9344,60.77,60.77,4566,58.6401049123923,58.6401049123923,58.4818948824651,58.4818948824651,4744.64482653412,0.0,1.0
2017-11-27,60.85,60.95,60.75,60.95,18963,58.5588827315781,58.6551175429693,58.4626479201868,58.6551175429693,19704.9276928529,0.0,1.0
2017-11-28,61.291,61.3529,60.8674,60.98,17121,58.9832782498135,59.0428475980647,58.5756275887601,58.6839879863867,17790.8594119778,0.0,1.0
2017-11-29,60.58,61.32,60.3,61.32,47357,58.2990487408217,59.0111863451169,58.0295912689262,59.0111863451169,49209.8434187858,0.0,1.0
2017-11-30,61.15,61.35,60.69,60.86,50379,58.8475871657518,59.0400567885343,58.404907033352,58.5685062127172,52350.0792194399,0.0,1.0
2017-12-01,60.87,61.19,59.95,61.19,17659,58.5781296938563,58.8860810903083,57.6927694290568,58.8860810903083,18349.9086709956,0.0,1.0
2017-12-04,60.23,61.4,60.23,61.08,37184,57.9622269009523,59.0881741942299,57.9622269009523,58.7802227977779,38638.8246232686,0.0,1.0
2017-12-05,60.035,60.63,60.03,60.23,17186,57.7745690187393,58.3471661465173,57.7697572781698,57.9622269009523,17858.4025380673,0.0,1.0
2017-12-06,60.04,60.1594,59.76,59.76,25113,57.7793807593089,57.8942851241101,57.5099232874134,57.5099232874134,26095.5465459377,0.0,1.0
2017-12-07,60.5991,60.6744,59.96,60.07,34687,58.3174295897974,58.389894402775,57.7023929101959,57.8082512027263,36044.1294564146,0.0,1.0
2017-12-08,60.87,61.03,60.83,61.03,42135,58.5781296938563,58.7321053920823,58.5396357692998,58.7321053920823,43783.532581256,0.0,1.0
2017-12-11,60.86,61.16,60.8,61.03,26673,58.5685062127172,58.8572106468909,58.5107653258824,58.7321053920823,27716.581572086,0.0,1.0
2017-12-12,60.79,61.01,60.76,60.93,24026,58.5011418447433,58.7128584298041,58.4722714013259,58.6358705806911,24966.0176527176,0.0,1.0
2017-12-13,60.82,61.16,60.78,60.78,24564,58.5300122881607,58.8572106468909,58.4915183636042,58.4915183636042,25525.0669117354,0.0,1.0
2017-12-14,60.59,61.07,60.56,60.91,27558,58.3086722219608,58.7705993166388,58.2798017785434,58.6166236184128,28636.2072119201,0.0,1.0
2017-12-15,61.07,61.28,60.78,60.83,21863,58.7705993166388,58.9726924205604,58.4915183636042,58.5396357692998,22718.390241462,0.0,1.0
2017-12-18,61.61,61.75,61.56,61.75,25501,59.2902672981516,59.4249960340993,59.242149892456,59.4249960340993,26498.7270524412,0.0,1.0
2017-12-19,61.5,61.8,61.43,61.8,41274,59.1844090056212,59.473113439795,59.1170446376473,59.473113439795,42888.8459418242,0.0,1.0
2017-12-20,61.48,61.67,61.39,61.67,17889,59.165162043343,59.3480081849863,59.0785507130908,59.3480081849863,18588.9074248508,0.0,1.0
2017-12-21,61.43,61.68,61.39,61.68,24012,59.1830617182617,59.4239174146571,59.1445248068385,59.4239174146571,24923.6372227909,0.0686,1.0
2017-12-22,61.23,61.46,61.13,61.46,24703,58.9903771611455,59.2119644018292,58.8940348825873,59.2119644018292,25640.8716606115,0.0,1.0
2017-12-26,61.16,61.39,60.97,61.39,27931,58.9229375661548,59.1445248068385,58.7398872368943,59.1445248068385,28991.4255901121,0.0,1.0
2017-12-27,61.26,61.38,60.95,61.23,26645,59.0192798447129,59.1348905789827,58.7206187811827,58.9903771611455,27656.6014409988,0.0,1.0
2017-12-28,61.39,61.45,61.27,61.31,19474,59.1445248068385,59.2023301739734,59.0289140725687,59.067450983992,20213.347962545,0.0,1.0
2017-12-29,61.19,61.73,61.19,61.73,61411,58.9518402497222,59.4720885539361,58.9518402497222,59.4720885539361,63742.5239667172,0.0,1.0
2018-01-02,61.52,61.52,61.29,61.44,121187,59.2697697689641,59.2697697689641,59.0481825282803,59.1926959461175,125787.973684756,0.0,1.0
2018-01-03,62.27,62.45,61.79,61.81,96388,59.9923368581501,60.1657529595547,59.529893921071,59.5491623767826,100047.457297617,0.0,1.0
2018-01-04,62.52,62.73,62.45,62.48,85490,60.2331925545454,60.4355113395175,60.1657529595547,60.1946556431221,88735.7049048974,0.0,1.0
2018-01-05,63.0,63.01,62.63,62.77,48797,60.6956354916244,60.7052697194802,60.3391690609593,60.4740482509407,50649.6220873117,0.0,1.0
2018-01-08,63.35,63.39,62.85,62.94,209932,61.0328334665779,61.0713703780012,60.5511220737872,60.6378301244895,217902.25759849,0.0,1.0
2018-01-09,63.58,63.7,63.36,63.54,59729,61.2544207072616,61.3700314415314,61.0424676944337,61.2158837958384,61996.6653206763,0.0,1.0
2018-01-10,63.33,63.44,63.08,63.37,39464,61.0135650108663,61.1195415172802,60.7727093144709,61.0521019222895,40962.2863301774,0.0,1.0
2018-01-11,63.88,63.88,63.38,63.52,34609,61.543447542936,61.543447542936,61.0617361501453,61.1966153401267,35922.9618792092,0.0,1.0
2018-01-12,64.35,64.38,63.92,64.05,45828,61.9962562521592,62.0251589357267,61.5819844543593,61.7072294164848,47567.9013262561,0.0,1.0
2018-01-16,64.05,64.96,63.82,64.81,114199,61.7072294164848,62.5839441513639,61.4856421758011,62.4394307335267,118534.667966246,0.0,1.0
2018-01-17,64.85,65.05,64.35,64.38,59940,62.4779676449499,62.6706522020662,61.9962562521592,62.0251589357267,62215.6761258574,0.0,1.0
2018-01-18,64.86,65.17,64.77,65.14,92133,62.4876018728057,62.7862629363359,62.4008938221034,62.7573602527685,95630.9123874478,0.0,1.0
2018-01-19,65.36,65.42,65.11,65.15,73141,62.9693132655964,63.0271186327313,62.7284575692011,62.7669944806243,75917.8639893449,0.0,1.0
2018-01-22,65.78,65.79,65.27,65.33,109577,63.3739508355406,63.3835850633964,62.8826052148941,62.940410582029,113737.189570288,0.0,1.0
2018-01-23,66.09,66.15,65.84,65.92,53599,63.6726118990708,63.7304172662057,63.4317562026754,63.5088300255219,55633.9343455093,0.0,1.0
2018-01-24,65.95,66.41,65.6,66.08,41298,63.5377327090894,63.9809071904568,63.2005347341359,63.662977671215,42865.9157932208,0.0,1.0
2018-01-25,65.92,66.3,65.74,66.3,154247,63.5088300255219,63.8749306840429,63.3354139241173,63.8749306840429,160103.126382802,0.0,1.0
2018-01-26,66.72,66.73,66.03,66.12,34273,64.279568253987,64.2892024818428,63.6148065319359,63.7015145826382,35574.2053363615,0.0,1.0
2018-01-29,66.22,66.89,66.09,66.58,54362,63.7978568611963,64.4433501275359,63.6726118990708,64.1446890640056,56425.9023282259,0.0,1.0
2018-01-30,65.6,65.85,65.32,65.77,41147,63.2005347341359,63.4413904305312,62.9307763541731,63.3643166076847,42709.1829421197,0.0,1.0
2018-01-31,65.72,66.16,65.5,65.97,34121,63.3161454684057,63.7400514940615,63.1041924555778,63.557001164801,35416.434519359,0.0,1.0
2018-02-01,65.71,66.06,65.42,65.42,68727,63.3065112405499,63.6437092155033,63.0271186327313,63.0271186327313,71336.2825008642,0.0,1.0
2018-02-02,64.27,65.37,64.27,65.32,48810,61.9191824293127,62.9789474934522,61.9191824293127,62.9307763541731,50663.115644029,0.0,1.0
2018-02-05,62.26,64.56,61.86,64.03,67409,59.9827026302942,62.1985750371313,59.5973335160617,61.6879609607732,69968.2434429083,0.0,1.0
2018-02-06,62.89,63.08,60.27,60.69,62169,60.5896589852105,60.7727093144709,58.0654912869874,58.4701288569315,64529.302119927,0.0,1.0
2018-02-07,62.79,63.68,62.54,62.54,33411,60.4933167066524,61.3507629858197,60.252461010257,60.252461010257,34679.4787294131,0.0,1.0
2018-02-08,60.27,62.98,60.27,62.98,28654,58.0654912869874,60.6763670359128,58.0654912869874,60.6763670359128,29741.8749367754,0.0,1.0
2018-02-09,61.37,61.61,59.25,60.92,45779,59.1252563511268,59.3564778196664,57.0828000456944,58.6917160976152,47517.0409970909,0.0,1.0
2018-02-12,62.28,62.53,61.43,61.7,24158,60.0019710860059,60.2428267824012,59.1830617182617,59.4431858703687,25075.1802443854,0.0,1.0
2018-02-13,62.45,62.48,61.88,61.92,47396,60.1657529595547,60.1946556431221,59.6166019717733,59.6551388831966,49195.4318595451,0.0,1.0
2018-02-14,63.57,63.64,62.18,62.18,56394,61.2447864794058,61.3122260743965,59.9056288074477,59.9056288074477,58535.0490397331,0.0,1.0
2018-02-15,64.3,64.3,63.45,63.85,50977,61.9480851128802,61.9480851128802,61.129175745136,61.5145448593686,52912.3877522161,0.0,1.0
2018-02-16,64.36,64.65,64.12,64.12,27698,62.0058904800151,62.2852830878336,61.7746690114755,61.7746690114755,28749.5795351017,0.0,1.0
2018-02-20,64.24,64.72,63.99,63.99,19805,61.8902797457453,62.3527226828243,61.64942404935,61.64942404935,20556.914675886,0.0,1.0
2018-02-21,64.14,65.15,64.14,64.44,112796,61.7939374671872,62.7669944806243,61.7939374671872,62.0829643028616,117078.401806677,0.0,1.0
2018-02-22,64.0,64.5806,63.8895,64.44,35107,61.6590582772058,62.2184215465143,61.552600059399,62.0829643028616,36439.8688980726,0.0,1.0
2018-02-23,64.88,64.88,64.16,64.4,39397,62.5068703285173,62.5068703285173,61.8132059228988,62.0444273914383,40892.7426147882,0.0,1.0
2018-02-26,65.51,65.56,65.01,65.24,94597,63.1138266834336,63.1619978227127,62.6321152906429,62.8537025313266,98188.4603683305,0.0,1.0
2018-02-27,65.02,65.87,65.0,65.62,31544,62.6417495184987,63.4606588862429,62.6224810627871,63.2198031898475,32741.5963916257,0.0,1.0
2018-02-28,64.43,65.43,64.43,65.33,147113,62.0733300750058,63.0367528605871,62.0733300750058,62.940410582029,152698.277642697,0.0,1.0
2018-03-01,63.6,64.67,63.27,64.52,43063,61.2736891629732,62.3045515435453,60.9557596437314,62.1600381257081,44697.9256090724,0.0,1.0
2018-03-02,64.19,64.24,62.88,62.94,68400,61.8421086064662,61.8902797457453,60.5800247573547,60.6378301244895,70996.8676511286,0.0,1.0
2018-03-05,64.88,64.99,63.69,63.78,32347,62.5068703285173,62.6128468349313,61.3603972136756,61.4471052643779,33575.0830103956,0.0,1.0
2018-03-06,65.38,65.38,64.78,65.19,54563,62.988581721308,62.988581721308,62.4105280499592,62.8055313920476,56634.5334743937,0.0,1.0
2018-03-07,65.51,65.72,64.77,64.77,21443,63.1138266834336,63.3161454684057,62.4008938221034,62.4008938221034,22257.1028222683,0.0,1.0
2018-03-08,65.94,65.99,65.55,65.95,69893,63.5280984812336,63.5762696205126,63.1523635948568,63.5377327090894,72546.5507418176,0.0,1.0
2018-03-09,67.14,67.16,66.38,66.38,39110,64.6842058239312,64.7034742796428,63.9520045068894,63.9520045068894,40594.8464011058,0.0,1.0
2018-03-12,67.24,67.35,66.89,67.29,19333,64.7805481024893,64.8865246089033,64.4433501275359,64.8287192417684,20066.9947704571,0.0,1.0
2018-03-13,66.75,67.59,66.55,67.58,44230,64.3084709375545,65.1177460774428,64.1157863804382,65.108111849587,45909.2318159271,0.0,1.0
2018-03-14,66.46,66.84,66.33,66.84,27251,64.0290783297359,64.3951789882568,63.9038333676103,64.3951789882568,28285.6087772062,0.0,1.0
2018-03-15,66.37,66.6,66.2,66.36,22891,63.9423702790336,64.1639575197173,63.7785884054847,63.9327360511777,23760.0774473974,0.0,1.0
2018-03-16,66.52,66.72,66.44,66.45,20614,64.0868836968707,64.279568253987,64.0098098740242,64.0194441018801,21396.6290900638,0.0,1.0
2018-03-19,65.85,66.25,65.32,66.18,16284,63.4413904305312,63.8267595447638,62.9307763541731,63.7593199497731,16902.236737295,0.0,1.0
2018-03-20,66.19,66.35,65.8,65.8,17589,63.7689541776289,63.9231018233219,63.3932192912522,63.3932192912522,18256.7822385336,0.0,1.0
2018-03-21,65.97,66.49,65.97,66.2,28927,63.557001164801,64.0579810133033,63.557001164801,63.7785884054847,30025.2396278391,0.0,1.0
2018-03-22,64.2,65.47,64.09,65.28,24018,61.8777552495327,63.1018167630359,61.77173417356,62.9186894499922,24919.3849030528,0.027,1.0
2018-03-23,62.63,64.42,62.61,64.08,29358,60.364545347013,62.0897974014782,60.3452687877452,61.7620958939261,30459.7927381057,0.0,1.0
2018-03-26,64.45,64.46,63.06,63.58,35598,62.1187122403798,62.1283505200137,60.77899137127,61.2801819122319,36933.9771745721,0.0,1.0
2018-03-27,62.9,64.9,62.56,64.9,34633,60.6247788971279,62.5524348239046,60.2970773895758,62.5524348239046,35932.7611519455,0.0,1.0
2018-03-28,62.48,63.04,62.29,63.04,20601,60.2199711525047,60.7597148120022,60.036843839461,60.7597148120022,21374.1464063532,0.0,1.0
2018-03-29,63.8,63.93,62.63,62.89,26362,61.4922240641774,61.6175216994179,60.364545347013,60.615140617494,27351.3541849562,0.0,1.0
2018-04-02,61.95,63.65,61.37,63.23,235805,59.7091423319089,61.3476498696691,59.1501221131437,60.942842125046,244654.657218101,0.0,1.0
2018-04-03,62.62,62.75,61.94,62.48,80130,60.3549070673791,60.4802047026196,59.699504052275,60.2199711525047,83137.2434125081,0.0,1.0
2018-04-04,63.45,63.61,61.64,61.64,234874,61.1548842769915,61.3090967511336,59.4103556632585,59.4103556632585,243688.717200417,0.0,1.0
2018-04-05,63.91,64.17,63.55,63.87,73786,61.5982451401501,61.8488404106311,61.2512670733303,61.5596920216146,76555.1559021006,0.0,1.0
2018-04-06,62.2,63.58,61.81,63.15,70856,59.950099322756,61.2801819122319,59.5742064170346,60.8657358879749,73515.1942997213,0.0,1.0
2018-04-09,62.53,63.41,62.53,62.76,139619,60.2681625506742,61.1163311584559,60.2681625506742,60.4898429822535,144858.839236378,0.0,1.0
2018-04-10,63.75,63.91,63.16,63.46,36596,61.444032666008,61.5982451401501,60.8753741676088,61.1645225566253,37969.4316725838,0.0,1.0
2018-04-11,63.5,63.98,63.36,63.36,34068,61.2030756751609,61.6657130975873,61.0681397602865,61.0681397602865,35346.5569521693,0.0,1.0
2018-04-12,64.2,64.42,63.8,63.8,38312,61.8777552495327,62.0897974014782,61.4922240641774,61.4922240641774,39749.8323926121,0.0,1.0
2018-04-13,63.71,64.63,63.44,64.63,55588,61.4054795474724,62.2922012737897,61.1452459973576,62.2922012737897,57674.1930215213,0.0,1.0
2018-04-16,64.3,64.46,63.95,64.21,40658,61.9741380458716,62.1283505200137,61.6367982586856,61.8873935291666,42183.8767336297,0.0,1.0
2018-04-17,65.41,65.52,64.84,64.99,46874,63.0439870852326,63.1500081612054,62.4946051461013,62.6391793406095,48633.1604607251,0.0,1.0
2018-04-18,65.74,66.07,65.28,65.63,253822,63.3620503131508,63.680113541069,62.9186894499922,63.2560292371781,263347.827248841,0.0,1.0
2018-04-19,65.17,65.59,64.91,65.56,42843,62.8126683740194,63.2174761186426,62.5620731035385,63.1885612797409,44450.8788159501,0.0,1.0
2018-04-20,64.78,65.39,64.56,65.39,93038,62.436775468298,63.0247105259649,62.2247333163525,63.0247105259649,96529.6749358907,0.0,1.0
2018-04-23,64.65,65.09,64.26,65.04,52793,62.3114778330575,62.7355621369484,61.935584927336,62.687370738779,54774.297909354,0.0,1.0
2018-04-24,63.33,65.08,62.88,65.08,33092,61.0392249213849,62.7259238573145,60.6055023378601,62.7259238573145,34333.9281044142,0.0,1.0
2018-04-25,63.25,63.59,62.55,63.43,40351,60.9621186843138,61.2898201918658,60.2874391099419,61.1356077177237,41865.3551595921,0.0,1.0
2018-04-26,64.0,64.07,63.33,63.58,39332,61.6849896568551,61.7524576142922,61.0392249213849,61.2801819122319,40808.1125408806,0.0,1.0
2018-04-27,63.91,64.35,63.6,64.18,23944,61.5982451401501,62.022329444041,61.2994584714997,61.858478690265,24842.6077158254,0.0,1.0
2018-04-30,63.54,64.3,63.54,64.24,39081,61.2416287936964,61.9741380458716,61.2416287936964,61.9163083680683,40547.692622042,0.0,1.0
2018-05-01,63.67,63.72,63.04,63.58,26287,61.3669264289369,61.4151178271063,60.7597148120022,61.2801819122319,27273.5394681717,0.0,1.0
2018-05-02,63.21,63.78,63.08,63.54,29936,60.9235655657783,61.4729475049096,60.7982679305378,61.2416287936964,31059.4848221245,0.0,1.0
2018-05-03,63.41,63.58,62.3,63.0,37488,61.1163311584559,61.2801819122319,60.0464821190948,60.7211616934667,38894.9080375403,0.0,1.0
2018-05-04,64.12,64.38,62.91,63.11,25086,61.8006490124617,62.0512442829426,60.6344171767617,60.8271827694394,26027.4664700633,0.0,1.0
2018-05-07,64.63,64.9,64.48,64.49,25564,62.2922012737897,62.5524348239046,62.1476270792815,62.1572653589153,26523.4055983696,0.0,1.0
2018-05-08,65.05,65.05,64.49,64.49,25452,62.6970090184128,62.6970090184128,62.1572653589153,62.1572653589153,26407.2022879715,0.0,1.0
2018-05-09,65.75,65.86,65.08,65.34,30967,63.3716885927847,63.4777096687574,62.7259238573145,62.9765191277955,32129.1777955215,0.0,1.0
2018-05-10,66.36,66.51,65.99,65.99,45694,63.9596236504516,64.1041978449598,63.6030073039979,63.6030073039979,47408.8755833164,0.0,1.0
2018-05-11,66.53,66.75,66.3,66.43,131032,64.1234744042276,64.335516556173,63.9017939726483,64.0270916078888,135949.572929337,0.0,1.0
2018-05-14,66.2,66.92,66.13,66.83,49323,63.8054111763094,64.4993673099491,63.7379432188723,64.4126227932441,51174.0703461268,0.0,1.0
2018-05-15,65.86,66.04,65.64,66.04,29642,63.4777096687574,63.6511987021673,63.265667516812,63.6511987021673,30754.4511323295,0.0,1.0
2018-05-16,66.21,66.39,66.0,66.22,84526,63.8150494559433,63.9885384893532,63.6126455836318,63.8246877355772,87698.2233456341,0.0,1.0
2018-05-17,66.12,66.46,65.96,66.21,33404,63.7283049392384,64.0560064467904,63.5740924650962,63.8150494559433,34657.6373262376,0.0,1.0
2018-05-18,66.34,66.39,66.08,66.14,44005,63.9403470911838,63.9885384893532,63.6897518207028,63.7475814985062,45656.4881613306,0.0,1.0
2018-05-21,66.79,67.03,66.57,66.9,26292,64.3740696747086,64.6053883859218,64.1620275227631,64.4800907506813,27278.7271159573,0.0,1.0
2018-05-22,66.32,67.03,66.28,67.03,96829,63.921070531916,64.6053883859218,63.8825174133805,64.6053883859218,100462.949486956,0.0,1.0
2018-05-23,66.67,66.67,66.0,66.05,32347,64.258410319102,64.258410319102,63.6126455836318,63.6608369818012,33560.9685843554,0.0,1.0
2018-05-24,66.91,66.97,66.39,66.69,44343,64.4897290303152,64.5475587081185,63.9885384893532,64.2776868783697,46007.1731516391,0.0,1.0
2018-05-25,66.67,66.83,66.52,66.75,78365,64.258410319102,64.4126227932441,64.1138361245937,64.335516556173,81306.0037441806,0.0,1.0
2018-05-29,66.07,66.57,65.78,66.25,38323,63.680113541069,64.1620275227631,63.4006034316863,63.8536025744789,39761.2452177405,0.0,1.0
2018-05-30,66.97,67.12,66.11,66.57,67330,64.5475587081185,64.6921329026267,63.7186666596045,64.1620275227631,69856.865081295,0.0,1.0
2018-05-31,66.28,66.91,66.28,66.72,30262,63.8825174133805,64.4897290303152,63.8825174133805,64.3066017172714,31397.7194577477,0.0,1.0
2018-06-01,67.31,67.33,66.81,66.81,72434,64.8752602156705,64.8945367749383,64.3933462339763,64.3933462339763,75152.4159408662,0.0,1.0
2018-06-04,67.55,67.55,67.16,67.27,90649,65.1065789268837,65.1065789268837,64.7306860211623,64.836707097135,94051.0168239167,0.0,1.0
2018-06-05,67.72,67.84,67.38,67.38,51669,65.2704296806598,65.3860890362664,64.9427281731077,64.9427281731077,53608.1146871443,0.0,1.0
2018-06-06,68.28,68.32,67.75,68.0,23471,65.8101733401572,65.8487264586928,65.2993445195614,65.5403015104085,24351.8562353048,0.0,1.0
2018-06-07,67.87,68.43,67.51,68.41,21295,65.415003875168,65.9547475346655,65.0680258083482,65.9354709753977,22094.1919189986,0.0,1.0
2018-06-08,68.27,68.27,67.65,67.87,30289,65.8005350605233,65.8005350605233,65.2029617232226,65.415003875168,31425.7327557901,0.0,1.0
2018-06-11,68.32,68.47,68.18,68.34,19577,65.8487264586928,65.993300653201,65.7137905438184,65.8680030179605,20311.7161398561,0.0,1.0
2018-06-12,68.75,68.76,68.42,68.46,36049,66.2631724829498,66.2728107625837,65.9451092550316,65.9836623735671,37401.9030048359,0.0,1.0
2018-06-13,68.61,69.03,68.57,68.89,23949,66.1282365680754,66.5330443126985,66.0896834495399,66.3981083978241,24847.7953636111,0.0,1.0
2018-06-14,68.94,69.06,68.72,69.05,24515,66.4462997959936,66.5619591516002,66.2342576440481,66.5523208719663,25435.0370929444,0.0,1.0
2018-06-15,68.78,68.78,68.36,68.69,18849,66.2920873218514,66.2920873218514,65.8872795772283,66.2053428051465,19556.3946222684,0.0,1.0
2018-06-18,68.83,68.88,68.26,68.43,38572,66.3402787200208,66.3884701181903,65.7908967808895,65.9547475346655,40019.5900774649,0.0,1.0
2018-06-19,68.4,68.4,67.7,68.25,34668,65.9258326957638,65.9258326957638,65.251153121392,65.7812585012556,35969.0746864449,0.0,1.0
2018-06-20,68.66,68.9,68.54,68.59,29544,66.1764279662448,66.407746677458,66.0607686106382,66.1089600088076,30652.7732357312,0.0,1.0
2018-06-21,67.97,68.71,67.95,68.59,50720,65.5710476224406,66.2849298534338,65.5517535080894,66.1691651673268,52575.6187372576,0.0619,1.0
2018-06-22,67.56,68.23,67.56,68.23,26252,65.1755182782417,65.8218711090058,65.1755182782417,65.8218711090058,27212.4436729197,0.0,1.0
2018-06-25,65.98,67.3,65.69,67.3,101945,63.6512832444995,64.9246947916765,63.3715185864076,64.9246947916765,105674.713173693,0.0,1.0
2018-06-26,66.2,66.52,66.1,66.32,38665,63.8635185023623,64.172224331981,63.7670479306065,63.9792831884693,40079.5800172726,0.0,1.0
2018-06-27,65.16,66.67,65.16,66.39,25453,62.8602245561016,64.3169301896147,62.8602245561016,64.0468125886984,26384.211824121,0.0,1.0
2018-06-28,65.71,65.75,64.91,65.15,27361,63.3908127007587,63.4294009294611,62.6190481267121,62.8505774989261,28362.0170400258,0.0,1.0
2018-06-29,65.97,66.47,65.92,66.22,88626,63.6416361873239,64.1239890461031,63.593400901446,63.8828126167135,91868.4303274486,0.0,1.0
2018-07-02,66.19,66.25,65.23,65.49,82403,63.8538714451867,63.9117537882402,62.9277539563307,63.1785774428959,85417.7584938139,0.0,1.0
2018-07-03,65.74,66.73,65.71,66.57,25171,63.4197538722855,64.3748125326682,63.3908127007587,64.2204596178589,26091.8947010156,0.0,1.0
2018-07-05,66.32,66.34,65.74,66.27,41947,63.9792831884693,63.9985773028205,63.4197538722855,63.9310479025914,43481.653769159,0.0,1.0
2018-07-06,66.97,67.08,66.3,66.3,84824,64.6063419048822,64.7124595338137,63.9599890741181,63.9599890741181,87927.3320932402,0.0,1.0
2018-07-09,67.61,67.61,67.13,67.29,36987,65.2237535641196,65.2237535641196,64.7606948196916,64.9150477345009,38340.1894762411,0.0,1.0
2018-07-10,67.76,67.93,67.51,67.62,36965,65.3684594217533,65.5324593937383,65.1272829923637,65.2334006212952,38317.3845942967,0.0,1.0
2018-07-11,67.35,67.61,67.15,67.31,34239,64.9729300775544,65.2237535641196,64.7799889340427,64.9343418488521,35491.6524042777,0.0,1.0
2018-07-12,68.14,68.14,67.53,67.56,37324,65.7350475944255,65.7350475944255,65.1465771067149,65.1755182782417,38689.5188042075,0.0,1.0
2018-07-13,67.99,68.28,67.96,68.24,83380,65.5903417367917,65.8701063948837,65.561400565265,65.8315181661813,86430.5025692536,0.0,1.0
2018-07-16,67.74,68.05,67.65,68.03,24254,65.3491653074022,65.6482240798452,65.2623417928219,65.6289299654941,25141.3457581515,0.0,1.0
2018-07-17,68.26,68.3,67.53,67.6,44768,65.8508122805325,65.8894005092348,65.1465771067149,65.214106506944,46405.8615857561,0.0,1.0
2018-07-18,68.46,68.48,68.08,68.36,52710,66.0437534240442,66.0630475383953,65.677165251372,65.9472828522883,54638.4239676823,0.0,1.0
2018-07-19,68.25,68.47,68.12,68.47,34474,65.8411652233569,66.0534004812198,65.7157534800743,66.0534004812198,35735.2500068655,0.0,1.0
2018-07-20,68.18,68.45,67.86,68.31,38371,65.7736358231278,66.0341063668686,65.4649299935092,65.8990475664104,39774.8238676521,0.0,1.0
2018-07-23,68.18,68.22,67.86,68.19,49998,65.7736358231278,65.8122240518302,65.4649299935092,65.7832828803034,51827.2039752644,0.0,1.0
2018-07-24,67.96,68.71,67.68,68.71,38484,65.561400565265,66.2849298534338,65.2912829643487,66.2849298534338,39891.9580340028,0.0,1.0
2018-07-25,68.9,68.9,67.63,67.98,43877,66.4682239397698,66.4682239397698,65.2430476784707,65.5806946796162,45482.2638670082,0.0,1.0
2018-07-26,68.76,68.83,68.41,68.62,32424,66.3331651393117,66.4006945395408,65.9955181381662,66.1981063388535,33610.2496438652,0.0,1.0
2018-07-27,67.73,68.75,67.28,68.64,32284,65.3395182502266,66.3235180821361,64.9054006773253,66.2174004532047,33465.1276678554,0.0,1.0
2018-07-30,66.51,67.61,66.34,67.61,32364,64.1625772748054,65.2237535641196,63.9985773028205,65.2237535641196,33548.0545112896,0.0,1.0
2018-07-31,66.95,67.17,66.41,66.89,26070,64.5870477905311,64.7992830483939,64.0661067030496,64.5291654474776,27023.785104107,0.0,1.0
2018-08-01,66.9,67.25,66.67,66.88,69200,64.5388125046532,64.8764595057986,64.3169301896147,64.519518390302,71731.7195705486,0.0,1.0
2018-08-02,67.63,67.65,66.48,66.58,53110,65.2430476784707,65.2623417928219,64.1336361032787,64.2301066750345,55053.0581848532,0.0,1.0
2018-08-03,67.41,67.75,67.23,67.46,78038,65.0308124206079,65.3588123645777,64.8571653914474,65.0790477064858,80893.0625989375,0.0,1.0
2018-08-06,67.88,67.92,67.17,67.41,31496,65.4842241078603,65.5228123365627,64.7992830483939,65.0308124206079,32648.2982600289,0.0,1.0
2018-08-07,68.16,68.49,68.04,68.22,81024,65.7543417087767,66.0726945955709,65.6385770226697,65.8122240518302,83988.3070301175,0.0,1.0
2018-08-08,68.18,68.44,68.09,68.35,28566,65.7736358231278,66.024459309693,65.6868123085476,65.9376357951128,29611.1026192528,0.0,1.0
2018-08-09,68.2,68.48,68.17,68.3,30823,65.792929937479,66.0630475383953,65.7639887659522,65.8894005092348,31950.676189639,0.0,1.0
2018-08-10,67.9,68.17,67.76,67.87,27028,65.5035182222115,65.7639887659522,65.3684594217533,65.4745770506848,28016.8340542311,0.0,1.0
2018-08-13,67.62,68.26,67.58,68.04,49403,65.2334006212952,65.8508122805325,65.1948123925928,65.6385770226697,51210.4355772227,0.0,1.0
2018-08-14,68.09,68.16,67.6786,67.81,34067,65.6868123085476,65.7543417087767,65.2899323763441,65.4166947076313,35313.3596908942,0.0,1.0
2018-08-15,67.15,67.77,66.87,67.69,53801,64.7799889340427,65.3781064789289,64.5098713331264,65.3009300215243,55769.3387950158,0.0,1.0
2018-08-16,67.63,67.89,67.49,67.66,45960,65.2430476784707,65.4938711650359,65.1079888780126,65.2719888499975,47641.4715529251,0.0,1.0
2018-08-17,67.77,67.84,67.3,67.84,21165,65.3781064789289,65.445635879158,64.9246947916765,65.445635879158,21939.33301605,0.0,1.0
2018-08-20,67.91,68.1,67.58,67.93,27333,65.5131652793871,65.6964593657232,65.1948123925928,65.5324593937383,28332.9926448238,0.0,1.0
2018-08-21,68.22,68.63,67.99,67.99,49679,65.8122240518302,66.2077533960291,65.5903417367917,65.5903417367917,51496.5331870706,0.0,1.0
2018-08-22,68.52,68.73,68.12,68.12,33836,66.1016357670977,66.3042239677849,65.7157534800743,65.7157534800743,35073.9084304781,0.0,1.0
2018-08-23,68.56,68.92,68.45,68.55,129161,66.1402239958,66.487518054121,66.0341063668686,66.1305769386244,133886.425309995,0.0,1.0
2018-08-24,69.45,69.45,68.75,68.75,29640,66.9988120844269,66.9988120844269,66.3235180821361,66.3235180821361,30724.3954923564,0.0,1.0
2018-08-27,69.92,70.07,69.63,69.91,27031,67.4522237716794,67.5969296293131,67.1724591135874,67.4425767145038,28019.9438108598,0.0,1.0
2018-08-28,70.02,70.21,69.66,69.92,36013,67.5486943434352,67.7319884297713,67.2014002851142,67.4522237716794,37330.5551574302,0.0,1.0
2018-08-29,70.5,70.54,70.02,70.1,44450,68.0117530878632,68.0503413165655,67.5486943434352,67.6258708008398,46076.2273831053,0.0,1.0
2018-08-30,70.16,70.57,70.04,70.27,42096,67.6837531438934,68.0792824880923,67.5679884577864,67.7898707728248,43636.1050150551,0.0,1.0
2018-08-31,70.25,70.3,70.01,70.03,23019,67.7705766584736,67.8188119443515,67.5390472862596,67.5583414006108,23861.1626126367,0.0,1.0
2018-09-04,70.41,70.42,69.98,70.01,95983,67.9249295732829,67.9345766304585,67.5101061147329,67.5390472862596,99494.5901667627,0.0,1.0
2018-09-05,69.55,70.17,69.2,70.17,22120,67.0952826561828,67.6934002010689,66.7576356550373,67.6934002010689,22929.2722095453,0.0,1.0
2018-09-06,69.37,69.87,69.14,69.87,26698,66.9216356270223,67.4039884858014,66.6997533119838,67.4039884858014,27674.7608250651,0.0,1.0
2018-09-07,69.19,69.66,68.8,69.0,32559,66.7479885978618,67.2014002851142,66.371753368014,66.5646945115257,33750.1886921603,0.0,1.0
2018-09-10,69.65,69.69,69.36,69.43,24826,67.1917532279386,67.2303414566409,66.9119885698467,66.9795179700758,25734.2726887058,0.0,1.0
2018-09-11,69.95,70.055,69.4731,69.88,29192,67.4811649432061,67.5824590435497,67.0210967865025,67.413635542977,30260.0051691251,0.0,1.0
2018-09-12,70.09,70.16,69.36,70.04,26401,67.6162237436643,67.6837531438934,66.9119885698467,67.5679884577864,27366.8949188158,0.0,1.0
2018-09-13,70.27,70.67,70.23,70.23,86532,67.7898707728248,68.1757530598481,67.7512825441224,67.7512825441224,89697.8202005595,0.0,1.0
2018-09-14,70.61,70.74,70.32,70.32,28721,68.1605107095107,68.286000957241,67.8805709261123,67.8805709261123,29753.1486910797,0.0442,1.0
2018-09-17,69.73,70.43,69.68,70.43,47600,67.3110382633364,67.9867549818841,67.2627727834401,67.9867549818841,49310.6047037148,0.0,1.0
2018-09-18,70.28,70.42,69.93,69.93,29321,67.8419585421953,67.9771018859049,67.5041001829214,67.5041001829214,30374.7109352442,0.0,1.0
2018-09-19,69.94,70.23,69.7,70.23,26812,67.5137532789007,67.7936930622991,67.2820789753986,67.7936930622991,27775.544817563,0.0,1.0
2018-09-20,70.33,70.41,70.15,70.21,31065,67.8902240220916,67.9674487899256,67.716468294465,67.7743868703405,32181.3851916155,0.0,1.0
2018-09-21,70.14,70.57,70.11,70.49,38357,67.7068151984858,68.1218983255937,67.677855910548,68.0446735577597,39735.4383323611,0.0,1.0
2018-09-24,70.22,70.32,69.85,69.85,34330,67.7840399663198,67.8805709261123,67.4268754150874,67.4268754150874,35563.7197369439,0.0,1.0
2018-09-25,70.46,70.58,70.33,70.35,31908,68.0157142698219,68.1315514215729,67.8902240220916,67.9095302140501,33054.6801446666,0.0,1.0
2018-09-26,70.29,70.88,70.22,70.66,52439,67.8516116381746,68.4211443009505,67.7840399663198,68.208776189407,54323.5042029012,0.0,1.0
2018-09-27,70.48,70.59,70.36,70.52,29731,68.0350204617804,68.1412045175522,67.9191833100294,68.0736328456974,30799.4451354232,0.0,1.0
2018-09-28,70.37,70.68,70.32,70.35,67070,67.9288364060086,68.2280823813655,67.8805709261123,67.9095302140501,69480.2995268519,0.0,1.0
2018-10-01,70.6,70.93,70.4,70.71,224413,68.1508576135314,68.4694097808468,67.9577956939464,68.2570416693032,232477.74649947,0.0,1.0
2018-10-02,69.97,70.55,69.93,70.36,39187,67.5427125668385,68.1025921336352,67.5041001829214,67.9191833100294,40595.2661034553,0.0,1.0
2018-10-03,70.13,70.35,69.9,70.31,81610,67.6971621025065,67.9095302140501,67.4751408949837,67.8709178301331,84542.8245771043,0.0,1.0
2018-10-04,69.0,69.82,68.64,69.82,179911,66.6063622568508,67.3979161271496,66.2588508015977,67.3979161271496,186376.474849791,0.0,1.0
2018-10-05,68.57,69.26,67.92,69.03,52199,66.1912791297429,66.8573427523115,65.5638278910914,66.6353215447886,54074.8793052355,0.0,1.0
2018-10-08,67.69,68.32,67.05,68.22,22255,65.3418066835686,65.9499517302616,64.7240085408964,65.8534207704691,23054.7795731339,0.0,1.0
2018-10-09,67.65,68.13,67.5,67.55,39393,65.3031942996516,65.7665429066558,65.1583978599628,65.206663339859,40808.6691406184,0.0,1.0
2018-10-10,64.73,67.75,64.73,67.75,108200,62.4844902737095,65.3997252594441,62.4844902737095,65.3997252594441,112088.391364326,0.0,1.0
2018-10-11,63.52,65.16,63.5,64.38,54352,61.3164656602198,62.8995734008174,61.2971594682613,62.1466319144356,56305.2518247123,0.0,1.0
2018-10-12,64.88,65.33,63.99,64.92,101104,62.6292867133983,63.0636760324647,61.7701611712447,62.6678990973153,104737.381890008,0.0,1.0
2018-10-15,64.54,65.04,64.46,64.91,59945,62.3010814501037,62.7837362490664,62.2238566822696,62.6582460013361,62099.2478773988,0.0,1.0
2018-10-16,66.23,66.33,65.02,65.02,39714,63.9324546705976,64.0289856303901,62.7644300571079,62.7644300571079,41141.2049412464,0.0,1.0
2018-10-17,65.99,66.24,65.32,66.24,118677,63.7007803670955,63.9421077665768,63.0540229364855,63.9421077665768,122941.904084512,0.0,1.0
2018-10-18,64.74,65.72,64.38,65.64,62529,62.4941433696888,63.4401467756556,62.1466319144356,63.3629220078216,64776.1092756004,0.0,1.0
2018-10-19,64.09,65.41,64.09,65.17,37900,61.8666921310373,63.1409008002988,61.8666921310373,62.9092264967967,39262.0150897225,0.0,1.0
2018-10-22,64.4,64.57,63.8,64.41,28025,62.1659381063941,62.3300407380414,61.5867523476389,62.1755912023734,29032.1364878489,0.0,1.0
2018-10-23,63.61,63.85,62.19,63.16,92325,61.4033435240331,61.6350178275352,60.032603894979,60.9689542049667,95642.8903208081,0.0,1.0
2018-10-24,60.96,63.76,60.96,63.53,38169,58.8452730895308,61.5481399637219,58.8452730895308,61.3261187561991,39540.6821625229,0.0,1.0
2018-10-25,61.99,62.47,60.92,61.25,120351,59.839541975394,60.3028905823981,58.8066607056138,59.1252128729292,124676.062745731,0.0,1.0
2018-10-26,60.81,61.58,59.96,60.77,77975,58.700476649842,59.4437650402446,57.8799634916055,58.661864265925,80777.1933145412,0.0,1.0
2018-10-29,60.07,61.95,59.23,61.65,262630,57.9861475473773,59.800929591477,57.1752874851199,59.5113367120993,272068.153641525,0.0,1.0
2018-10-30,61.3,61.3,59.93,59.96,807026,59.1734783528255,59.1734783528255,57.8510042036677,57.8799634916055,836028.152765128,0.0,1.0
2018-10-31,62.41,63.13,62.09,62.09,69445,60.2449720065226,60.9399949170289,59.9360729351865,59.9360729351865,71940.6500766696,0.0,1.0
2018-11-01,63.21,63.3,62.23,62.59,89341,61.0172196848629,61.1040975486762,60.0712162788961,60.4187277341492,92551.6540931635,0.0,1.0
2018-11-02,63.0,63.93,62.44,63.5,91551,60.8145046692986,61.7122425953692,60.2739312944604,61.2971594682613,94841.075025836,0.0,1.0
2018-11-05,63.04,63.22,62.49,63.22,69441,60.8531170532156,61.0268727808422,60.3221967743567,61.0268727808422,71936.5063283752,0.0,1.0
2018-11-06,63.32,63.44,62.89,63.09,32416,61.1234037406347,61.2392408923858,60.7083206135268,60.9013825331119,33580.9361780592,0.0,1.0
2018-11-07,64.98,65.0,63.96,63.96,92441,62.7258176731908,62.7451238651494,61.741201883307,61.741201883307,95763.0590213467,0.0,1.0
2018-11-08,64.67,65.04,64.52,64.71,38157,62.426571697834,62.7837362490664,62.2817752581452,62.465184081751,39528.2509176396,0.0,1.0
2018-11-09,63.98,64.21,63.46,64.21,65953,61.7605080752655,61.9825292827883,61.2585470843443,61.9825292827883,68323.1578156323,0.0,1.0
2018-11-12,62.45,63.84,62.41,63.84,39601,60.2835843904396,61.6253647315559,60.2449720065226,61.6253647315559,41024.1440519288,0.0,1.0
2018-11-13,62.32,63.15,62.13,62.57,47699,60.1580941427093,60.9593011089874,59.9746853191035,60.3994215421907,49413.1624740019,0.0,1.0
2018-11-14,61.72,62.95,61.38,62.87,48508,59.5789083839541,60.7662391894023,59.2507031206595,60.6890144215683,50251.2355665504,0.0,1.0
2018-11-15,62.5,62.67,60.97,61.44,35632,60.3318498703359,60.4959525019832,58.8549261855101,59.308621696535,36912.5098067808,0.0,1.0
2018-11-16,62.55,62.74,62.0,62.08,42955,60.3801153502322,60.563524173838,59.8491950713732,59.9264198392073,44498.6769968081,0.0,1.0
2018-11-19,60.63,62.39,60.59,62.39,75073,58.5267209222155,60.2256658145641,58.4881085382984,60.2256658145641,77770.9039269323,0.0,1.0
2018-11-20,59.4,60.25,58.95,59.26,193913,57.3393901167672,58.1599032750038,56.9050007977008,57.2042467730577,200881.665754442,0.0,1.0
2018-11-21,60.13,60.53,59.89,60.0,808057,58.0440661232528,58.4301899624229,57.8123918197507,57.9185758755225,837096.203888018,0.0,1.0
2018-11-23,59.85,60.13,59.64,59.64,20579,57.7737794358337,58.0440661232528,57.5710644202693,57.5710644202693,21318.5490377678,0.0,1.0
2018-11-26,60.87,60.9,60.45,60.53,58447,58.7583952257175,58.7873545136553,58.3529651945889,58.4301899624229,60547.4141411349,0.0,1.0
2018-11-27,60.81,60.85,60.43,60.53,54719,58.700476649842,58.739089033759,58.3336590026304,58.4301899624229,56685.4407307263,0.0,1.0
2018-11-28,62.67,62.67,61.06,61.24,103133,60.4959525019832,60.4959525019832,58.9418040493234,59.1155597769499,106839.298212358,0.0,1.0
2018-11-29,62.67,63.03,62.21,62.56,48410,60.4959525019832,60.8434639572364,60.0519100869376,60.3897684462114,50149.7137333368,0.0,1.0
2018-11-30,62.96,63.1,62.57,62.89,85526,60.7758922853816,60.9110356290911,60.3994215421907,60.7083206135268,88599.554157351,0.0,1.0
2018-12-03,64.0,64.47,63.49,64.03,87516,61.779814267224,62.2335097782489,61.287506372282,61.8087735551617,90661.0689338299,0.0,1.0
2018-12-04,61.81,63.99,61.78,63.8,114505,59.6657862477674,61.7701611712447,59.6368269598296,61.5867523476389,118619.974613421,0.0,1.0
2018-12-06,61.71,61.74,59.94,60.6,239640,59.5692552879749,59.5982145759126,57.860657299647,58.4977616342777,248251.96031929,0.0,1.0
2018-12-07,59.92,61.9,59.71,61.72,63029,57.8413511076884,59.7526641115807,57.6386360921241,59.5789083839541,65294.0778124042,0.0,1.0
2018-12-10,60.23,60.38,58.93,59.74,147991,58.1405970830453,58.2853935227341,56.8856946057423,57.6675953800619,153309.363460241,0.0,1.0
2018-12-11,60.19,61.25,59.81,61.05,121569,58.1019846991283,59.1252128729292,57.7351670519167,58.9321509533441,125937.834101384,0.0,1.0
2018-12-12,60.85,61.64,60.85,61.22,58637,58.739089033759,59.5016836161201,58.739089033759,59.0962535849914,60744.2421851203,0.0,1.0
2018-12-13,60.47,61.21,60.2,61.02,154523,58.3722713865474,59.0866004890122,58.1116377951076,58.9031916654064,160076.104425045,0.0,1.0
2018-12-14,59.25,60.27,59.12,59.9,93225,57.1945936770784,58.1792094669623,57.0691034293481,57.8220449157299,96575.2336870549,0.0,1.0
2018-12-17,57.78,59.1317,57.48,58.96,249330,55.7755885681281,57.0803975516439,55.4859956887505,56.9146538936801,258290.190562547,0.0,1.0
2018-12-18,57.78,58.37,57.35,58.15,72428,55.8428706471035,56.4130903369926,55.42728680532,56.2004660458475,74940.4497209003,0.0697,1.0
2018-12-19,56.91,58.71,56.54,57.74,205065,55.0020382230298,56.7416915142168,54.6444428242858,55.8042116850772,212178.485144094,0.0,1.0
2018-12-20,55.72,56.87,55.1,56.49,172806,53.8519341027451,54.9633792610034,53.2527201913362,54.5961191217528,178800.45499627,0.0,1.0
2018-12-21,54.67,56.51,54.48,55.92,293114,52.8371363495526,54.615448602766,52.6535062799273,54.045228912877,303281.810618711,0.0,1.0
2018-12-24,53.12,54.37,53.12,54.02,191060,51.3391015710305,52.5471941343548,51.3391015710305,52.208928216624,197687.666699,0.0,1.0
2018-12-26,56.16,56.16,53.28,53.49,313507,54.2771826850352,54.2771826850352,51.493737419136,51.6966969697745,324382.221939723,0.0,1.0
2018-12-27,56.6,56.63,54.53,55.11,152452,54.7024312673254,54.7314254888452,52.7018299824603,53.2623849318428,157740.396543473,0.0,1.0
2018-12-28,56.56,57.43,56.2149,56.81,169919,54.663772305299,55.5046047293727,54.3302421104164,54.9053908179639,175813.308059392,0.0,1.0
2018-12-31,57.32,57.32,56.6301,57.04,133744,55.3982925838002,55.3982925838002,54.7315221362502,55.1276798496155,138383.436067157,0.0,1.0
2019-01-02,56.82,57.37,56.21,56.21,575642,54.9150555584705,55.4466162863332,54.3255063875682,54.3255063875682,595610.404239223,0.0,1.0
2019-01-03,55.66,56.65,55.46,56.49,120742,53.7939456597055,54.7507549698584,53.6006508495736,54.5961191217528,124930.410617454,0.0,1.0
2019-01-04,57.74,57.96,56.45,56.45,126272,55.8042116850772,56.0168359762222,54.5574601597265,54.5574601597265,130652.240392631,0.0,1.0
2019-01-07,58.52,58.93,57.56,57.72,212042,56.5580614445915,56.9543158053619,55.6302463559585,55.784882204064,219397.509798961,0.0,1.0
2019-01-08,59.29,59.33,58.39,59.05,98614,57.3022464635993,57.3409054256257,56.4324198180058,57.0702926914411,102034.814005314,0.0,1.0
2019-01-09,59.64,59.85,59.43,59.58,174819,57.6405123813301,57.8434719319686,57.4375528306917,57.5825239382906,180883.28380955,0.0,1.0
2019-01-10,60.05,60.07,59.14,59.15,122679,58.0367667421005,58.0560962231137,57.1572753560004,57.166940096507,126934.603072159,0.0,1.0
2019-01-11,59.96,60.04,59.65,59.8,109722,57.9497840775412,58.0271020015939,57.6501771218367,57.7951482294356,113528.138624242,0.0,1.0
2019-01-14,59.52,59.69,59.44,59.44,44243,57.524535495251,57.6888360838631,57.4472175711982,57.4472175711982,45777.7422682083,0.0,1.0
2019-01-15,60.15,60.25,59.73,59.73,47281,58.1334141471665,58.2300615522324,57.7274950458895,57.7274950458895,48921.1272333059,0.0,1.0
2019-01-16,60.18,60.37,60.04,60.29,64809,58.1624083686862,58.3460384383115,58.0271020015939,58.2687205142588,67057.1547738696,0.0,1.0
2019-01-17,60.72,60.92,59.8,60.0,78603,58.6843043560424,58.8775991661742,57.7951482294356,57.9884430395675,81329.6538550273,0.0,1.0
2019-01-18,61.42,61.59,60.92,61.06,63829,59.360836191504,59.5251367801161,58.8775991661742,59.0129055332666,66043.159623838,0.0,1.0
2019-01-22,60.69,61.2,60.4,61.04,81762,58.6553101345226,59.1482119003589,58.3750326598313,58.9935760522534,84598.236180486,0.0,1.0
2019-01-23,60.82,61.23,60.25,61.04,140368,58.7809517611083,59.1772061218787,58.2300615522324,58.9935760522534,145237.215530228,0.0,1.0
2019-01-24,61.05,61.12,60.71,60.71,49879,59.00324079276,59.0708939763061,58.6746396155358,58.6746396155358,51609.249069818,0.0,1.0
2019-01-25,61.68,61.7,61.39,61.43,42072,59.6121194446754,59.6314489256886,59.3318419699842,59.3705009320106,43531.4326042099,0.0,1.0
2019-01-28,61.17,61.29,60.78,61.29,70925,59.1192176788391,59.2351945649182,58.7422927990819,59.2351945649182,73385.3122612091,0.0,1.0
2019-01-29,61.09,61.4,60.83,61.23,139293,59.0418997547864,59.3415067104908,58.7906165016149,59.1772061218787,144124.924931979,0.0,1.0
2019-01-30,62.05,62.25,61.3,61.64,63696,59.9697148434194,60.1630096535513,59.2448593054248,59.5734604826491,65905.5459963338,0.0,1.0
2019-01-31,62.65,62.74,62.02,62.07,261061,60.5495992738151,60.6365819383745,59.9407206218997,59.9890443244326,270116.92639018,0.0,1.0
2019-02-01,62.89,62.95,62.52,62.65,139278,60.7815530459734,60.839541489013,60.4239576472294,60.5495992738151,144109.40459805,0.0,1.0
2019-02-04,63.28,63.28,62.69,62.9,69859,61.1584779257306,61.1584779257306,60.5882582358415,60.79121778648,72282.3338633176,0.0,1.0
2019-02-05,63.51,63.61,63.25,63.39,223415,61.3807669573822,61.4774143624482,61.1294837042108,61.2647900713031,231165.026983969,0.0,1.0
2019-02-06,63.46,63.67,63.18,63.52,80370,61.3324432548493,61.5354028054878,61.0618305206646,61.3904316978888,83157.9491918699,0.0,1.0
2019-02-07,63.22,63.44,62.77,63.13,54057,61.100489482691,61.3131137738361,60.6655761598943,61.0135068181317,55932.1794135238,0.0,1.0
2019-02-08,63.57,63.57,62.84,62.84,99103,61.4387554004218,61.4387554004218,60.7332293434404,60.7332293434404,102540.776891401,0.0,1.0
2019-02-11,63.8,63.92,63.65,63.86,57583,61.6610444320735,61.7770213181526,61.5160733244746,61.7190328751131,59580.4925757801,0.0,1.0
2019-02-12,64.51,64.59,64.16,64.25,138548,62.3472410080417,62.4245589320945,62.0089750903109,62.0959577548702,143354.081680169,0.0,1.0
2019-02-13,64.63,64.77,64.43,64.65,53540,62.4632178941208,62.5985242612132,62.2699230839889,62.482547375134,55397.2452374358,0.0,1.0
2019-02-14,64.77,65.0,64.37,64.37,42727,62.5985242612132,62.8208132928648,62.2119346409494,62.2119346409494,44209.1538524452,0.0,1.0
2019-02-15,65.37,65.37,65.04,65.04,26167,63.1784086916088,63.1784086916088,62.8594722548912,62.8594722548912,27074.70519477,0.0,1.0
2019-02-19,65.38,65.57,65.26,65.26,54545,63.1880734321154,63.3717035017407,63.0720965460363,63.0720965460363,56437.1076106824,0.0,1.0
2019-02-20,65.38,65.52,65.15,65.43,50739,63.1880734321154,63.3233797992077,62.9657844004638,63.2363971346484,52499.0815484172,0.0,1.0
2019-02-21,65.2326,65.39,65.0174,65.22,38269,63.0456151570482,63.197738172622,62.8376299413463,63.0334375840099,39596.5106087305,0.0,1.0
2019-02-22,65.77,65.7943,65.38,65.38,58463,63.5649983118726,63.5884836313037,63.1880734321154,63.1880734321154,60491.0188329512,0.0,1.0
2019-02-25,65.78,66.234,65.7484,66.17,91448,63.5746630523792,64.0134422713786,63.5441224723784,63.9515879321364,94620.2331429404,0.0,1.0
2019-02-26,65.62,65.82,65.56,65.65,58927,63.4200272042737,63.6133220144056,63.3620387612341,63.4490214257935,60971.1144958233,0.0,1.0
2019-02-27,65.75,65.81,65.31,65.5,36762,63.5456688308594,63.603657273899,63.1204202485693,63.3040503181946,38037.2343933249,0.0,1.0
2019-02-28,65.75,65.98,65.59,65.72,43424,63.5456688308594,63.7679578625111,63.3910329827539,63.5166746093396,44930.332035682,0.0,1.0
2019-03-01,66.2,66.31,65.77,66.21,39651,63.9805821536562,64.0868942992287,63.5649983118726,63.9902468941628,41026.4507080606,0.0,1.0
2019-03-04,65.61,66.44,65.03,66.44,48757,63.4103624637671,64.2125359258144,62.8498075143846,64.2125359258144,50448.3280919249,0.0,1.0
2019-03-05,65.58,65.73,65.42,65.55,62680,63.3813682422473,63.5263393498462,63.2267323941418,63.3523740207275,64854.3020448726,0.0,1.0
2019-03-06,64.97,65.56,64.92,65.51,50242,62.7918190713451,63.3620387612341,62.7434953688121,63.3137150587012,51984.8411509011,0.0,1.0
2019-03-07,64.46,64.9,64.28,64.82,102675,62.2989173055087,62.7241658877989,62.12495197639,62.6468479637461,106236.685744373,0.0,1.0
2019-03-08,64.18,64.23,63.75,63.89,64914,62.0283045713241,62.0766282738571,61.6127207295405,61.7480270966328,67165.7971113729,0.0,1.0
2019-03-11,65.09,65.11,64.38,64.38,32534,62.9077959574242,62.9271254384374,62.221599381456,62.221599381456,33662.5696031889,0.0,1.0
2019-03-12,65.38,65.51,65.11,65.17,25098,63.1880734321154,63.3137150587012,62.9271254384374,62.9851138814769,25968.6227300927,0.0,1.0
2019-03-13,65.74,66.04,65.57,65.57,42675,63.5360040903528,63.8259463055507,63.3717035017407,63.3717035017407,44155.3500281579,0.0,1.0
2019-03-14,65.67,65.82,65.55,65.82,29835,63.4683509068067,63.6133220144056,63.3523740207275,63.6133220144056,30869.9441848879,0.0,1.0
2019-03-15,66.037,66.23,65.54,65.82,79530,63.8230468833987,64.009576375176,63.342709280221,63.6133220144056,82288.8104918429,0.0,1.0
2019-03-18,66.25,66.38,65.95,66.07,45350,64.0289058561892,64.1545474827749,63.7389636409913,63.8549405270705,46923.1429121724,0.0,1.0
2019-03-19,66.39,66.709,66.1976,66.53,83194,64.1642122232815,64.4725174454419,63.9782626159346,64.2995185903738,86079.9107262464,0.0,1.0
2019-03-20,66.29,66.71,65.88,66.42,30151,64.0675648182155,64.4734839194925,63.6713104574452,64.1932064448013,31196.9058863266,0.0,1.0
2019-03-21,67.1,67.18,65.92,65.92,29370,65.0023385200134,65.0798375823323,63.859227350809,63.859227350809,30317.7861730811,0.1572,1.0
2019-03-22,65.78,66.86,65.77,66.69,73638,63.7236039917508,64.7698413330565,63.7139166089609,64.6051558256288,76014.3390607201,0.0,1.0
2019-03-25,65.82,66.01,65.41,65.6,48728,63.7623535229103,63.9464137959178,63.3651708285257,63.5492311015332,50300.479558798,0.0,1.0
2019-03-26,66.29,66.53,65.97,66.23,121834,64.2176605140341,64.4501577009909,63.9076642647583,64.1595362172949,125765.650684752,0.0,1.0
2019-03-27,65.98,66.39,65.52,66.36,43819,63.9173516475482,64.3145343419328,63.4717320392142,64.2854721935632,45233.0634088608,0.0,1.0
2019-03-28,66.44,66.5,66.02,66.09,24016,64.3629712558821,64.4210955526213,63.9561011787076,64.0239128582367,24791.0096265821,0.0,1.0
2019-03-29,66.96,67.03,66.69,66.76,123000,64.8667151609552,64.9345268404843,64.6051558256288,64.6729675051579,126969.278150799,0.0,1.0
2019-04-01,67.65,67.69,67.31,67.55,52875,65.5351445734561,65.5738941046156,65.2057735586006,65.4382707455574,54581.3055465327,0.0,1.0
2019-04-02,67.72,67.77,67.46,67.75,44719,65.6029562529852,65.6513931669345,65.3510843004486,65.6320184013548,46162.1069075252,0.0,1.0
2019-04-03,67.97,68.24,67.82,67.97,40887,65.8451408227319,66.1067001580583,65.6998300808839,65.8451408227319,42206.446144323,0.0,1.0
2019-04-04,67.73,68.0,67.31,67.88,42873,65.6126436357751,65.8742029711015,65.2057735586006,65.7579543776231,44256.5354647091,0.0,1.0
2019-04-05,68.07,68.14,67.88,67.88,24977,65.9420146506306,66.0098263301596,65.7579543776231,65.7579543776231,25783.0216290448,0.0,1.0
2019-04-08,68.15,68.15,67.67,67.94,47304,66.0195137129495,66.0195137129495,65.5545193390358,65.8160786743623,48830.5262898001,0.0,1.0
2019-04-09,67.9,68.13,67.86,67.93,40411,65.7773291432028,66.0001389473698,65.7385796120433,65.8063912915724,41715.085360585,0.0,1.0
2019-04-10,68.38,68.41,67.95,67.95,90138,66.2423235171165,66.2713856654861,65.8257660571522,65.8257660571522,93046.8032029004,0.0,1.0
2019-04-11,68.5,68.51,68.3,68.45,37826,66.3585721105949,66.3682594933848,66.1648244547975,66.3101351966455,39046.66597831,0.0,1.0
2019-04-12,68.74,68.98,68.6,68.89,76213,66.5910692975517,66.8235664845085,66.4554459384936,66.7363800393997,78672.4357374543,0.0,1.0
2019-04-15,68.73,68.95,68.56,68.85,32482,66.5813819147618,66.7945043361389,66.4166964073341,66.6976305082403,33530.2121373518,0.0,1.0
2019-04-16,68.4,69.12,68.29,68.97,50998,66.2616982826962,66.9591898435667,66.1551370720077,66.8138791017187,52643.7337165404,0.0,1.0
2019-04-17,67.76,68.91,67.7,68.74,22447,65.6417057841447,66.7557548049795,65.5835814874055,66.5910692975517,23171.3771272438,0.0,1.0
2019-04-18,67.88,67.91,67.36,67.82,32058,65.7579543776231,65.7870165259927,65.2542104725499,65.6998300808839,33092.5294224254,0.0,1.0
2019-04-22,68.02,68.02,67.65,67.75,55343,65.8935777366812,65.8935777366812,65.5351445734561,65.6320184013548,57128.9492739812,0.0,1.0
2019-04-23,68.59,68.66,68.04,68.04,51205,66.4457585557037,66.5135702352328,65.912952502261,65.912952502261,52857.4137212332,0.0,1.0
2019-04-24,68.69,68.94,68.63,68.63,34666,66.5426323836024,66.7848169533491,66.4845080868632,66.4845080868632,35784.691027444,0.0,1.0
2019-04-25,68.52,68.93,68.13,68.64,44134,66.3779468761746,66.7751295705592,66.0001389473698,66.494195469653,45558.2286333933,0.0,1.0
2019-04-26,68.87,68.91,68.21,68.53,40443,66.71700527382,66.7557548049795,66.0776380096887,66.3876342589645,41748.1180183153,0.0,1.0
2019-04-29,68.79,68.95,68.69,68.91,31580,66.6395062115011,66.7945043361389,66.5426323836024,66.7557548049795,32599.1040975792,0.0,1.0
2019-04-30,69.13,69.13,68.52,68.78,99605,66.9688772263566,66.9688772263566,66.3779468761746,66.6298188287112,102819.308538296,0.0,1.0
2019-05-01,68.21,69.42,68.21,69.31,120381,66.0776380096887,67.2498113272627,66.0776380096887,67.1432501165742,124265.761569686,0.0,1.0
2019-05-02,68.47,68.59,67.86,68.06,31990,66.3295099622253,66.4457585557037,65.7385796120433,65.9323272678407,33022.3350247485,0.0,1.0
2019-05-03,69.04,69.04,68.67,68.68,26995,66.8816907812477,66.8816907812477,66.5232576180226,66.5329450008125,27866.1436071612,0.0,1.0
2019-05-06,68.81,68.92,67.85,67.85,42595,66.6588809770808,66.7654421877693,65.7288922292535,65.7288922292535,43969.5642506772,0.0,1.0
2019-05-07,67.63,68.6,67.15,68.16,36954,65.5157698078764,66.4554459384936,65.0507754339627,66.0292010957394,38146.5260551597,0.0,1.0
2019-05-08,67.61,68.01,67.43,67.53,26877,65.4963950422966,65.8838903538914,65.322022152079,65.4188959799777,27744.3356817808,0.0,1.0
2019-05-09,67.61,67.64,66.6,67.06,35353,65.4963950422966,65.5254571906662,64.51796938052,64.9635889888539,36493.8608980912,0.0,1.0
2019-05-10,67.86,68.01,66.57,67.29,33850,65.7385796120433,65.8838903538914,64.4889072321504,65.1863987930209,34942.3582553216,0.0,1.0
2019-05-13,66.1,66.77,65.8,66.66,83170,64.0336002410266,64.6826548879477,63.7429787573305,64.5760936772592,85853.9419821299,0.0,1.0
2019-05-14,66.84,67.21,66.43,66.43,55223,64.7504665674768,65.1088997307019,64.3532838730922,64.3532838730922,57005.0768074927,0.0,1.0
2019-05-15,67.24,67.42,66.25,66.39,40180,65.1379618790715,65.3123347692892,64.1789109828746,64.3145343419328,41476.6308625945,0.0,1.0
2019-05-16,67.96,68.28,67.42,67.42,34428,65.835453439942,66.1454496892178,65.3123347692892,65.3123347692892,35539.010635575,0.0,1.0
2019-05-17,67.45,67.98,67.39,67.47,30893,65.3413969176588,65.8548282055218,65.2832726209195,65.3607716832385,31889.9342269321,0.0,1.0
2019-05-20,66.79,67.13,66.59,66.94,30098,64.7020296535275,65.031400668383,64.5082819977301,64.8473403953755,31069.2791364452,0.0,1.0
2019-05-21,67.5,67.66,67.05,67.17,35866,65.3898338316081,65.544831956246,64.953901606064,65.0701501995425,37023.4156923298,0.0,1.0
2019-05-22,67.43,67.61,67.21,67.21,41691,65.322022152079,65.4963950422966,65.1088997307019,65.1088997307019,43036.3916697966,0.0,1.0
2019-05-23,66.5,66.82,66.17,66.82,61746,64.4210955526213,64.7310918018971,64.1014119205557,64.7310918018971,63738.5776317013,0.0,1.0
2019-05-24,66.59,67.02,66.5,66.85,21863,64.5082819977301,64.9248394576944,64.4210955526213,64.7601539502667,22568.5311236661,0.0,1.0
2019-05-28,66.26,67.18,66.17,66.72,25102,64.1885983656645,65.0798375823323,64.1014119205557,64.6342179739984,25912.0554483038,0.0,1.0
2019-05-29,65.7,66.01,65.42,65.88,75965,63.6461049294319,63.9464137959178,63.3748582113156,63.8204778196495,78416.4326400445,0.0,1.0
2019-05-30,66.21,66.34,65.86,65.86,27227,64.1401614517151,64.2660974279834,63.8011030540698,63.8011030540698,28105.6303757058,0.0,1.0
2019-05-31,65.7,66.05,65.31,65.64,123228,63.6461049294319,63.9851633270772,63.268297000627,63.5879806326927,127204.635837128,0.0,1.0
2019-06-03,65.23,65.93,64.93,65.74,66240,63.1907979383081,63.8689147335988,62.9001764546121,63.6848544605913,68377.6015016988,0.0,1.0
2019-06-04,66.72,66.74,65.74,65.89,59374,64.6342179739984,64.6535927395781,63.6848544605913,63.8301652024394,61290.0318774436,0.0,1.0
2019-06-05,67.68,67.69,67.03,67.07,60367,65.5642067218257,65.5738941046156,64.9345268404843,64.9732763716438,62315.0765376367,0.0,1.0
2019-06-06,68.19,68.27,67.68,67.91,26257,66.058263244109,66.1357623064279,65.5642067218257,65.7870165259927,27104.3279382564,0.0,1.0
2019-06-07,68.9099,69.0407,68.44,68.44,56723,66.7556579311516,66.882368898043,66.3004478138557,66.3004478138557,58553.4826385999,0.0,1.0
2019-06-10,69.32,69.81,69.32,69.37,225354,67.152937499364,67.6276192560676,67.152937499364,67.2013744133134,232626.298442238,0.0,1.0
2019-06-11,69.06,70.0,68.75,69.78,53026,66.9010655468275,67.8116795290751,66.6007566803416,67.598557107698,54737.1784001975,0.0,1.0
2019-06-12,69.16,69.3,68.98,68.98,31376,66.9979393747262,67.1335627337843,66.8235664845085,66.8235664845085,32388.5209045486,0.0,1.0
2019-06-13,69.25,69.6,69.09,69.44,30476,67.085125819835,67.4241842174803,66.9301276951971,67.2691860928425,31459.4774058842,0.0,1.0
2019-06-14,69.03,69.34,68.9,69.06,46987,66.9204403124072,67.2209666994396,66.7944131178452,66.9495235111523,48468.189911157,0.05,1.0
2019-06-17,68.98,69.22,68.96,69.14,42639,66.8719683144988,67.1046339044593,66.8525795153354,67.0270787078058,43983.1261757895,0.0,1.0
2019-06-18,69.73,70.02,69.21,69.54,60607,67.5990482831255,67.8801858709945,67.0949395048776,67.4148546910734,62517.5385946218,0.0,1.0
2019-06-19,70.3297,70.39,69.6247,69.84,55320,68.1804214260395,68.2388786555171,67.4969662555303,67.7056866785241,57063.8743883458,0.0,1.0
2019-06-20,70.9,71.13,70.4,71.04,52874,68.7332930341833,68.9562642245621,68.2485730550988,68.8690146283269,54540.7681563521,0.0,1.0
2019-06-21,70.51,70.77,70.45,70.74,54843,68.3552114504974,68.6072658396213,68.2970450530072,68.5781826408762,56571.8377274051,0.0,1.0
2019-06-24,70.25,70.62,70.24,70.62,32359,68.1031570613734,68.4618498458959,68.0934626617917,68.4618498458959,33379.0656423081,0.0,1.0
2019-06-25,69.53,70.31,69.49,70.29,86610,67.4051602914917,68.1613234588635,67.366382693165,68.1419346597002,89340.2415179797,0.0,1.0
2019-06-26,69.27,69.87,69.23,69.87,33144,67.1531059023678,67.7347698772692,67.114328304041,67.7347698772692,34188.811509894,0.0,1.0
2019-06-27,69.78,69.82,69.45,69.45,34747,67.647520281034,67.6862978793607,67.3276050948382,67.3276050948382,35842.3435172063,0.0,1.0
2019-06-28,70.34,70.34,69.74,69.89,123384,68.1904066576086,68.1904066576086,67.6087426827072,67.7541586764326,127273.482963335,0.0,1.0
2019-07-01,70.9,71.28,70.61,71.16,154142,68.7332930341833,69.1016802182875,68.4521554463143,68.9853474233072,159001.079645127,0.0,1.0
2019-07-02,71.13,71.13,70.86,70.87,85528,68.9562642245621,68.9562642245621,68.6945154358565,68.7042098354382,88224.1332011288,0.0,1.0
2019-07-03,71.86,71.86,71.37,71.37,39863,69.6639553940255,69.6639553940255,69.1889298145227,69.1889298145227,41119.6172223903,0.0,1.0
2019-07-05,71.72,71.72,70.99,71.5,59286,69.5282337998819,69.5282337998819,68.8205426304185,69.3149570090847,61154.8961856014,0.0,1.0
2019-07-08,71.34,71.51,71.19,71.45,30773,69.1598466157776,69.3246514086664,69.0144306220523,69.2664850111762,31743.0695327651,0.0,1.0
2019-07-09,71.57,71.65,71.05,71.05,54335,69.3828178061565,69.46037300281,68.8787090279086,68.8787090279086,56047.8238411202,0.0,1.0
2019-07-10,71.84,72.12,71.69,71.96,47483,69.6445665948621,69.9160097831495,69.4991506011368,69.7608993898424,48979.8255166635,0.0,1.0
2019-07-11,71.96,71.96,71.63,71.92,31842,69.7608993898424,69.7608993898424,69.4409842036466,69.7221217915157,32845.7680454394,0.0,1.0
2019-07-12,72.17,72.23,71.81,71.97,89034,69.9644817810579,70.0226481785481,69.6154833961171,69.7705937894241,91840.654235213,0.0,1.0
2019-07-15,72.31,72.34,72.06,72.33,40922,70.1002033752016,70.1292865739466,69.8578433856593,70.119592174365,42212.0005010826,0.0,1.0
2019-07-16,72.01,72.35,71.96,72.25,57761,69.8093713877509,70.1389809735283,69.7608993898424,70.0420369777114,59581.8230033486,0.0,1.0
2019-07-17,71.82,72.19,71.79,72.03,51688,69.6251777956987,69.9838705802213,69.5960945969537,69.8287601869143,53317.3814060886,0.0,1.0
2019-07-18,72.06,72.18,71.59,71.69,47589,69.8578433856593,69.9741761806396,69.4022066053199,69.4991506011368,49089.1669968726,0.0,1.0
2019-07-19,71.5,72.3,71.42,72.27,37760,69.3149570090847,70.0905089756199,69.2374018124312,70.0614257768748,38950.3235159786,0.0,1.0
2019-07-22,71.68,71.93,71.6,71.61,35361,69.4894562015551,69.7318161910974,69.4119010049016,69.4215954044833,36475.6988837002,0.0,1.0
2019-07-23,72.02,72.06,71.54,72.0,43776,69.8190657873326,69.8578433856593,69.3537346074114,69.7996769881692,45155.9682795413,0.0,1.0
2019-07-24,72.49,72.5,71.89,71.89,89286,70.274702567672,70.2843969672537,69.6930385927706,69.6930385927706,92100.5981315591,0.0,1.0
2019-07-25,72.04,72.33,71.99,72.28,32141,69.8384545864959,70.119592174365,69.7899825885875,70.0711201764565,33154.1935415008,0.0,1.0
2019-07-26,72.64,72.67,72.29,72.29,40975,70.4201185613973,70.4492017601424,70.0808145760382,70.0808145760382,42266.6712411871,0.0,1.0
2019-07-29,72.34,72.59,71.95,72.59,68849,70.1292865739466,70.3716465634889,69.7512049902607,70.3716465634889,71019.3544425746,0.0,1.0
2019-07-30,72.09,72.24,71.81,71.81,35143,69.8869265844044,70.0323425781297,69.6154833961171,69.6154833961171,36250.8267828929,0.0,1.0
2019-07-31,71.44,72.42,70.77,72.42,39909,69.2567906115945,70.2068417706002,68.6072658396213,70.2068417706002,41167.0672987074,0.0,1.0
2019-08-01,71.01,72.23,70.83,71.37,66209,68.8399314295819,70.0226481785481,68.6654322371114,69.1889298145227,68296.1326713302,0.0,1.0
2019-08-02,70.25,70.65,69.86,70.65,70043,68.1031570613734,68.490933044641,67.7250754776875,68.490933044641,72250.9933800236,0.0,1.0
2019-08-05,68.0,69.27,67.49,69.13,111972,65.9219171554931,67.1531059023678,65.4275027768269,67.0173843082241,115501.737943092,0.0,1.0
2019-08-06,69.26,69.34,68.46,68.6,76409,67.1434115027861,67.2209666994396,66.3678595362509,66.5035811303945,78817.6713329558,0.0,1.0
2019-08-07,69.62,69.79,68.35,68.57,93848,67.4924098877269,67.6572146806157,66.2612211408523,66.4744979316495,96806.407874141,0.0,1.0
2019-08-08,71.3,71.3,70.05,70.12,101654,69.1210690174509,69.1210690174509,67.9092690697396,67.9771298668114,104858.479520479,0.0,1.0
2019-08-09,70.92,71.19,70.47,70.95,32079,68.7526818333466,69.0144306220523,68.3164338521706,68.7817650320917,33090.2390908125,0.0,1.0
2019-08-12,69.85,70.54,69.68,70.51,32533,67.7153810781058,68.3842946492424,67.5505762852171,68.3552114504974,33558.5507135946,0.0,1.0
2019-08-13,70.9,71.09,69.57,69.65,105141,68.7332930341833,68.9174866262354,67.4439378898185,67.521493086472,108455.401609998,0.0,1.0
2019-08-14,68.95,70.06,68.88,69.91,67212,66.8428851157537,67.9189634693213,66.7750243186818,67.7735474755959,69330.7506397234,0.0,1.0
2019-08-15,69.34,69.41,68.89,69.15,42541,67.2209666994396,67.2888274965114,66.7847187182635,67.0367731073875,43882.0368827661,0.0,1.0
2019-08-16,70.29,70.3799,69.66,69.66,68250,68.1419346597002,68.2290873119396,67.5311874860537,67.5311874860537,70401.4719270535,0.0,1.0
2019-08-19,70.99,71.13,70.75,71.08,38491,68.8205426304185,68.9562642245621,68.5878770404579,68.9077922266537,39704.3671200618,0.0,1.0
2019-08-20,70.58,71.0,70.58,70.83,36879,68.4230722475692,68.8302370300002,68.4230722475692,68.6654322371114,38041.5514021657,0.0,1.0
2019-08-21,71.23,71.35,71.07,71.11,57572,69.053208220379,69.1695410153593,68.898097827072,68.9368754253988,59386.8650810891,0.0,1.0
2019-08-22,71.26,71.58,70.73,71.52,33461,69.0822914191241,69.3925122057382,68.5684882412945,69.334345808248,34515.8044271229,0.0,1.0
2019-08-23,69.47,71.33,69.31,70.92,27924,67.3469938940016,69.1501522161959,67.1918835006945,68.7526818333466,28804.2593712973,0.0,1.0
2019-08-26,70.18,70.18,69.61,70.05,238742,68.0352962643016,68.0352962643016,67.4827154881452,67.9092690697396,246267.959132727,0.0,1.0
2019-08-27,70.14,70.68,69.83,70.62,96454,67.9965186659748,68.5200162433861,67.6959922789424,68.4618498458959,99494.5578498465,0.0,1.0
2019-08-28,70.35,70.44,69.61,69.89,34796,68.2001010571903,68.2873506534255,67.4827154881452,67.7541586764326,35892.888163718,0.0,1.0
2019-08-29,71.28,71.49,70.85,71.08,19843,69.1016802182875,69.305262609503,68.6848210362748,68.9077922266537,20468.5187904546,0.0,1.0
2019-08-30,70.89,71.54,70.77,71.54,20672,68.7235986346016,69.3537346074114,68.6072658396213,69.3537346074114,21323.6516875612,0.0,1.0
2019-09-03,70.4,70.78,70.09,70.48,98200,68.2485730550988,68.616960239203,67.9480466680664,68.3261282517523,101295.597703101,0.0,1.0
2019-09-04,71.04,71.04,70.7,70.99,47562,68.8690146283269,68.8690146283269,68.5394050425495,68.8205426304185,49061.3158651212,0.0,1.0
2019-09-05,71.83,72.05,71.61,71.63,237900,69.6348721952805,69.8481489860776,69.4215954044833,69.4409842036466,245399.416431444,0.0,1.0
2019-09-06,71.63,72.06,71.61,71.95,25663,69.4409842036466,69.8578433856593,69.4215954044833,69.7512049902607,26471.9849679704,0.0,1.0
2019-09-09,70.49,71.89,70.4,71.89,113805,68.335822651334,69.6930385927706,68.2485730550988,69.6930385927706,117392.52033199,0.0,1.0
2019-09-10,69.81,70.23,69.22,70.23,41100,67.676603479779,68.08376826221,67.1046339044593,68.08376826221,42395.611665962,0.0,1.0
2019-09-11,70.01,70.17,69.75,69.89,34915,67.8704914714128,68.0256018647199,67.6184370822889,67.7541586764326,36015.6394481037,0.0,1.0
2019-09-12,70.43,70.81,70.36,70.36,114724,68.2776562538438,68.6460434379481,68.209795456772,68.209795456772,118340.490334935,0.0,1.0
2019-09-13,70.16,70.63,70.1,70.46,48694,68.0159074651382,68.4715442454776,67.957741067648,68.3067394525889,50229.000351882,0.0,1.0
2019-09-16,70.37,70.38,69.92,69.97,24320,68.2194898563537,68.2291842559354,67.7832418751776,67.8317138730861,25086.6490441896,0.0,1.0
2019-09-17,71.02,71.03,70.39,70.39,21785,68.8496258291635,68.8593202287452,68.2388786555171,68.2388786555171,22471.7372297562,0.0,1.0
2019-09-18,71.01,71.01,70.24,70.9,36159,68.8399314295819,68.8399314295819,68.0934626617917,68.7332930341833,37298.8545554627,0.0,1.0
2019-09-19,71.03,71.3,70.92,71.1,35113,68.8593202287452,69.1210690174509,68.7526818333466,68.9271810258171,36219.881080947,0.0,1.0
2019-09-20,70.72,71.21,70.46,71.14,24206,68.5587938417128,69.0338194212157,68.3067394525889,68.9659586241438,24969.055376795,0.0,1.0
2019-09-23,70.65,70.82,70.53,70.53,40275,68.490933044641,68.6557378375297,68.3746002496607,68.3746002496607,41544.6048624481,0.0,1.0
2019-09-24,70.01,71.1,69.86,70.88,41800,67.8704914714128,68.9271810258171,67.7250754776875,68.7139042350199,43117.678044701,0.0,1.0
2019-09-25,70.15,70.23,69.51,69.88,36761,68.1474604674617,68.2251767445451,67.525730250795,67.8851680323054,37841.2362296507,0.1457,1.0
2019-09-26,70.27,70.46,69.88,70.25,34251,68.2640348830868,68.4486110411597,67.8851680323054,68.2446058138159,35257.4789070418,0.0,1.0
2019-09-27,69.44,70.43,69.0,70.43,24649,67.457728508347,68.4194674372535,67.0302889843886,68.4194674372535,25373.3204163287,0.0,1.0
2019-09-30,69.98,70.08,69.51,69.54,132151,67.9823133786596,68.0794587250138,67.525730250795,67.5548738547012,136034.308342661,0.0,1.0
2019-10-01,69.08,70.26,69.08,70.11,181101,67.1080052614719,68.2543203484513,67.1080052614719,68.1086023289201,186422.723060471,0.0,1.0
2019-10-02,68.07,68.69,67.64,68.69,67533,66.1268372632946,66.7291384106906,65.7091122739717,66.7291384106906,69517.4833736025,0.0,1.0
2019-10-03,68.74,68.79,67.39,67.94,81222,66.7777110838677,66.8262837570448,65.4662489080862,66.0005483130342,83608.7399430017,0.0,1.0
2019-10-04,69.73,69.73,68.97,68.97,62566,67.7394500127742,67.7394500127742,67.0011453804823,67.0011453804823,64404.5261539219,0.0,1.0
2019-10-07,69.38,69.77,69.26,69.52,49649,67.3994413005345,67.7783081513158,67.2828668849095,67.5354447854304,51107.9551036676,0.0,1.0
2019-10-08,68.29,69.11,68.29,68.97,92697,66.3405570252739,67.1371488653782,66.3405570252739,67.0011453804823,95420.9372644903,0.0,1.0
2019-10-09,69.1,69.18,68.73,68.86,127849,67.1274343307428,67.2051506078261,66.7679965492323,66.8942854994927,131605.892405664,0.0,1.0
2019-10-10,69.19,69.42,68.91,68.91,37243,67.2148651424615,67.4382994390762,66.9428581726698,66.9428581726698,38337.3999864226,0.0,1.0
2019-10-11,69.51,70.16,69.51,69.83,133163,67.525730250795,68.1571750020971,67.525730250795,67.8365953591283,137076.046354805,0.0,1.0
2019-10-14,69.49,69.7,69.36,69.54,43292,67.5063011815241,67.7103064088679,67.3800122312637,67.5548738547012,44564.1521953711,0.0,1.0
2019-10-15,69.84,69.97,69.64,69.64,43009,67.8463098937638,67.9725988440242,67.6520192010554,67.6520192010554,44272.8361307104,0.0,1.0
2019-10-16,69.57,69.66,69.24,69.66,50245,67.5840174586074,67.6714482703262,67.2634378156386,67.6714482703262,51721.4687946138,0.0,1.0
2019-10-17,69.77,70.02,69.66,69.66,66668,67.7783081513158,68.0211715172013,67.6714482703262,67.6714482703262,68627.0650134205,0.0,1.0
2019-10-18,69.64,69.77,69.24,69.75,121142,67.6520192010554,67.7783081513158,67.2634378156386,67.758879082045,124701.804611745,0.0,1.0
2019-10-21,69.92,69.97,69.74,69.94,51465,67.9240261708471,67.9725988440242,67.7491645474096,67.9434552401179,52977.3189673559,0.0,1.0
2019-10-22,69.07,70.1,69.07,70.1,65525,67.0982907268365,68.0988877942846,67.0982907268365,68.0988877942846,67450.4775155154,0.0,1.0
2019-10-23,69.07,69.22,68.79,68.99,55156,67.0982907268365,67.2440087463678,66.8262837570448,67.0205744497532,56776.7804325947,0.0,1.0
2019-10-24,69.69,69.73,69.26,69.31,44830,67.7005918742325,67.7394500127742,67.2828668849095,67.3314395580866,46147.3469213362,0.0,1.0
2019-10-25,69.67,69.96,69.44,69.67,45325,67.6811628049616,67.9628843093888,67.457728508347,67.6811628049616,46656.8926881455,0.0,1.0
2019-10-28,69.91,70.06,69.85,69.99,46015,67.9143116362117,68.060029655743,67.8560244283992,67.992027913295,47367.168605516,0.0,1.0
2019-10-29,70.05,70.39,69.83,69.83,51587,68.0503151211075,68.3806092987118,67.8365953591283,67.8365953591283,53102.9039846302,0.0,1.0
2019-10-30,70.48,70.57,69.92,70.11,108303,68.4680401104306,68.5554709221493,67.9240261708471,68.1086023289201,111485.525621715,0.0,1.0
2019-10-31,70.32,70.58,70.07,70.52,36560,68.3126075562638,68.5651854567847,68.0697441903784,68.5068982489722,37634.3297667645,0.0,1.0
2019-11-01,70.48,70.73,70.39,70.65,27459,68.4680401104306,68.710903476316,68.3806092987118,68.6331871992327,28265.8933551856,0.0,1.0
2019-11-04,70.14,70.94,70.05,70.94,28530,68.1377459328263,68.9149087036598,68.0503151211075,68.9149087036598,29368.3651051912,0.0,1.0
2019-11-05,69.66,70.22,69.51,70.22,69109,67.6714482703262,68.2154622099097,67.525730250795,68.2154622099097,71139.7947442923,0.0,1.0
2019-11-06,69.77,69.78,69.48,69.6,62236,67.7783081513158,67.7880226859512,67.4965866468887,67.6131610625137,64064.8289760491,0.0,1.0
2019-11-07,69.73,70.14,69.65,70.13,65513,67.7394500127742,68.1377459328263,67.6617337356908,68.1280313981909,67438.1248908654,0.0,1.0
2019-11-08,69.92,70.0,69.64,69.64,21699,67.9240261708471,68.0017424479305,67.6520192010554,67.6520192010554,22336.6335232227,0.0,1.0
2019-11-11,70.17,70.21,69.71,69.71,16568,68.1668895367326,68.2057476752742,67.7200209435033,67.7200209435033,17054.8570999933,0.0,1.0
2019-11-12,70.33,70.59,70.28,70.28,26188,68.3223220908993,68.5748999914202,68.2737494177222,68.2737494177222,26957.5445276813,0.0,1.0
2019-11-13,70.75,70.8,70.23,70.23,30671,68.7303325455868,68.7789052187639,68.2251767445451,68.2251767445451,31572.2792198149,0.0,1.0
2019-11-14,71.02,71.04,70.61,70.69,26135,68.9926249807431,69.012054050014,68.594329060691,68.6720453377743,26902.9871021441,0.0,1.0
2019-11-15,71.37,71.38,71.11,71.3,40021,69.3326336929828,69.3423482276182,69.0800557924619,69.2646319505349,41197.0325928797,0.0,1.0
2019-11-18,71.59,71.73,71.39,71.39,23935,69.546353454962,69.6823569398579,69.3520627622536,69.3520627622536,24638.3392496583,0.0,1.0
2019-11-19,71.94,72.06,71.61,71.8,36455,69.8863621672017,70.0029365828267,69.5657825242329,69.7503586823058,37526.2443010776,0.0,1.0
2019-11-20,71.88,72.29,71.54,71.76,39880,69.8280749593892,70.2263708794413,69.4977807817849,69.7115005437641,41051.8892532431,0.0,1.0
2019-11-21,71.35,71.97,71.31,71.97,27631,69.313204623712,69.9155057711079,69.2743464851703,69.9155057711079,28442.9476418345,0.0,1.0
2019-11-22,71.22,71.52,70.98,71.52,49068,69.1869156734515,69.4783517125141,68.9537668422015,69.4783517125141,50509.8821935339,0.0,1.0
2019-11-25,71.73,71.84,71.5,71.5,28904,69.6823569398579,69.7892168208475,69.4589226432433,69.4589226432433,29753.3552401138,0.0,1.0
2019-11-26,72.31,72.33,71.8,71.8,62956,70.2457999487122,70.265229017983,69.7503586823058,69.7503586823058,64805.9864550444,0.0,1.0
2019-11-27,72.52,72.52,72.21,72.42,22792,70.4498051760559,70.4498051760559,70.148654602358,70.3526598297018,23461.7517517532,0.0,1.0
2019-11-29,72.14,72.66,72.13,72.51,13797,70.08065285991,70.5858086609518,70.0709383252746,70.4400906414205,14202.4301912486,0.0,1.0
2019-12-02,71.37,72.13,71.25,72.13,57390,69.3326336929828,70.0709383252746,69.2160592773578,70.0709383252746,59076.4273882553,0.0,1.0
2019-12-03,71.13,71.17,70.73,70.73,54641,69.0994848617328,69.1383430002744,68.710903476316,68.710903476316,56246.6469580354,0.0,1.0
2019-12-04,71.43,71.69,71.34,71.4,23530,69.3909209007953,69.6434988013162,69.3034900890766,69.3617772968891,24221.4381677234,0.0,1.0
2019-12-05,71.36,71.52,71.27,71.52,38078,69.3229191583474,69.4783517125141,69.2354883466286,69.4783517125141,39196.9367849797,0.0,1.0
2019-12-06,71.7,71.95,71.66,71.88,66118,69.6532133359516,69.8960767018371,69.6143551974099,69.8280749593892,68060.9030502991,0.0,1.0
2019-12-09,71.4,71.71,71.4,71.71,16776,69.3617772968891,69.662927870587,69.3617772968891,69.662927870587,17268.9692605919,0.0,1.0
2019-12-10,71.3,71.51,71.17,71.46,25140,69.2646319505349,69.4686371778787,69.1383430002744,69.4200645047016,25878.748641588,0.0,1.0
2019-12-11,71.45,71.56,71.19,71.38,19280,69.4103499700662,69.5172098510558,69.1577720695453,69.3423482276182,19846.5502708758,0.0,1.0
2019-12-12,71.53,71.87,71.24,71.39,42410,69.4880662471495,69.8183604247537,69.2063447427224,69.3520627622536,43656.2342836018,0.0,1.0
2019-12-13,71.68,71.68,71.3,71.33,48844,69.7415184557876,69.7415184557876,69.3717950041525,69.4009836977027,50201.6302128485,0.1109,1.0
2019-12-16,72.11,72.25,71.97,72.0,39794,70.1598897300062,70.2961036332401,70.0236758267722,70.0528645203223,40900.0833815841,0.0,1.0
2019-12-17,71.97,72.47,71.94,72.19,49862,70.0236758267722,70.5101540526078,69.9944871332221,70.2377262461399,51247.925756962,0.0,1.0
2019-12-18,71.96,72.14,71.89,72.11,39981,70.0139462622555,70.1890784235563,69.9458393106385,70.1598897300062,41092.2810895893,0.0,1.0
2019-12-19,72.34,72.4,72.0,72.06,20787,70.3836697138905,70.4420471009908,70.0528645203223,70.1112419074226,21364.7794454689,0.0,1.0
2019-12-20,72.92,72.93,72.6,72.6,21732,70.9479844558598,70.9577140203765,70.636638391325,70.636638391325,22336.0459377943,0.0,1.0
2019-12-23,72.73,73.09,72.73,73.09,38495,70.7631227300423,71.1133870526439,70.7631227300423,71.1133870526439,39564.9773778479,0.0,1.0
2019-12-24,72.88,72.91,72.64,72.82,40388,70.909066197793,70.9382548913431,70.6755566493919,70.8506888106927,41510.5937481886,0.0,1.0
2019-12-26,73.04,73.08,72.91,72.96,23211,71.0647392300603,71.1036574881272,70.9382548913431,70.9869027139266,23856.1550829258,0.0,1.0
2019-12-27,73.17,73.24,72.97,73.24,18200,71.1912235687776,71.2593305203946,70.9966322784434,71.2593305203946,18705.8731855262,0.0,1.0
2019-12-30,72.79,73.09,72.49,73.09,205150,70.8215001171426,71.1133870526439,70.5296131816412,71.1133870526439,210852.19142916,0.0,1.0
2019-12-31,72.92,73.0,72.62,72.62,52648,70.9479844558598,71.0258209719935,70.6560975203585,70.6560975203585,54111.3632676695,0.0,1.0
2020-01-02,73.42,73.43,72.96,73.22,113815,71.4344626816954,71.4441922462121,70.9869027139266,71.2398713913611,116978.514099487,0.0,1.0
2020-01-03,73.5,73.63,72.72,72.72,736186,71.5122991978291,71.6387835365463,70.7533931655256,70.7533931655256,756648.459173616,0.0,1.0
2020-01-06,73.58,73.58,73.13,73.21,498288,71.5901357139628,71.5901357139628,71.1523053107107,71.2301418268444,512138.029553269,0.0,1.0
2020-01-07,73.53,73.74,73.38,73.5,86770,71.5414878913792,71.7458087462301,71.3955444236285,71.5122991978291,89181.7921048413,0.0,1.0
2020-01-08,73.88,74.16,73.59,73.59,57429,71.8820226494641,72.154450455932,71.5998652784795,71.5998652784795,59025.2522621751,0.0,1.0
2020-01-09,74.39,74.55,74.23,74.31,34324,72.3782304398164,72.5339034720838,72.222557407549,72.3003939236827,35278.0434736265,0.0,1.0
2020-01-10,74.27,74.63,74.16,74.63,64557,72.2614756656158,72.6117399882175,72.154450455932,72.6117399882175,66351.3766614295,0.0,1.0
2020-01-13,75.04,75.04,74.46,74.52,33707,73.0106521334026,73.0106521334026,72.4463373914334,72.5047147785336,34643.8938167326,0.0,1.0
2020-01-14,74.98,75.26,74.8,75.04,40739,72.9522747463024,73.2247025527703,72.7771425850015,73.0106521334026,41871.3498739095,0.0,1.0
2020-01-15,75.18,75.47,74.63,75.03,62331,73.1468660366366,73.4290234076212,72.6117399882175,73.0009225688859,64063.5044795075,0.0,1.0
2020-01-16,75.85,75.92,75.46,75.59,145004,73.7987468592562,73.8668538108732,73.4192938431045,73.5457781818218,149034.419527146,0.0,1.0
2020-01-17,76.11,76.15,75.85,76.06,58190,74.0517155366908,74.0906337947576,73.7987468592562,74.0030677141072,59807.4044321852,0.0,1.0
2020-01-21,76.07,76.33,75.89,75.89,73380,74.0127972786239,74.2657659560584,73.8376651173231,73.8376651173231,75419.6139754898,0.0,1.0
2020-01-22,76.26,76.83,76.21,76.39,37933,74.1976590044414,74.752244181894,74.1490111818579,74.3241433431587,38987.3564586026,0.0,1.0
2020-01-23,76.41,76.43,75.97,76.19,133716,74.3436024721921,74.3630616012255,73.9155016334568,74.1295520528244,137432.666971199,0.0,1.0
2020-01-24,75.77,76.7,75.37,76.7,38052,73.7209103431226,74.6257598431767,73.3317277624541,74.6257598431767,39109.6640909694,0.0,1.0
2020-01-27,74.57,74.88,74.37,74.37,35442,72.5533626011172,72.8549791011352,72.358771310783,72.358771310783,36427.1185407374,0.0,1.0
2020-01-28,75.56,75.7,74.78,74.96,36383,73.5165894882716,73.6528033915056,72.7576834559681,72.9328156172689,37394.2738521429,0.0,1.0
2020-01-29,75.38,75.77,75.26,75.77,98621,73.3414573269708,73.7209103431226,73.2247025527703,73.7209103431226,101362.193375263,0.0,1.0
2020-01-30,75.6,75.6,74.715,74.91,30816,73.5555077463385,73.5555077463385,72.6944412866095,72.8841677946854,31672.5378068778,0.0,1.0
2020-01-31,74.28,75.37,74.05,75.37,32618,72.2712052301326,73.3317277624541,72.0474252462482,73.3317277624541,33524.6248112909,0.0,1.0
2020-02-03,75.22,75.35,74.78,74.78,121970,73.1857842947034,73.3122686334207,72.7576834559681,72.7576834559681,125360.184199925,0.0,1.0
2020-02-04,76.71,76.95,76.13,76.13,30323,74.6354894076934,74.8689989560945,74.0711746657242,74.0711746657242,31165.8347585007,0.0,1.0
2020-02-05,76.49,77.25,76.25,77.25,25392,74.4214389883258,75.1608858915959,74.1879294399247,75.1608858915959,26097.776479499,0.0,1.0
2020-02-06,76.7,76.83,76.34,76.6,61712,74.6257598431767,74.752244181894,74.2754955205751,74.5284641980096,63427.2992321536,0.0,1.0
2020-02-07,76.27,76.56,76.17,76.49,27594,74.2073885689581,74.4895459399428,74.110092923791,74.4214389883258,28360.9815759017,0.0,1.0
2020-02-10,76.93,76.93,76.24,76.24,30338,74.8495398270611,74.8495398270611,74.178199875408,74.178199875408,31181.2516869503,0.0,1.0
2020-02-11,77.46,77.75,77.24,77.32,26932,75.3652067464468,75.6473641174314,75.1511563270791,75.2289928432128,27680.5811336589,0.0,1.0
2020-02-12,77.97,77.97,77.55,77.85,57060,75.8614145367991,75.8614145367991,75.4527728270972,75.7446597625985,58645.9958223146,0.0,1.0
2020-02-13,78.21,78.47,77.51,77.51,36993,76.0949240852001,76.3478927626346,75.4138545690303,75.4138545690303,38021.228942427,0.0,1.0
2020-02-14,78.66,78.74,78.39,78.44,38172,76.5327544884522,76.6105910045859,76.270056246501,76.3187040690845,39232.9995185663,0.0,1.0
2020-02-18,78.69,78.77,78.44,78.44,25039,76.5619431820023,76.639779698136,76.3187040690845,76.3187040690845,25734.9647633182,0.0,1.0
2020-02-19,79.41,79.63,79.19,79.19,58640,77.2624718272055,77.4765222465732,77.0484214078379,77.0484214078379,60269.9122856736,0.0,1.0
2020-02-20,79.13,79.67,78.15,79.45,70379,76.9900440207376,77.51544050464,76.0365466980999,77.3013900852724,72335.200490338,0.0,1.0
2020-02-21,77.98,78.86,77.78,78.86,52925,75.8711441013158,76.7273457787864,75.6765528109816,76.7273457787864,54396.0625463723,0.0,1.0
2020-02-24,75.56,76.14,75.06,75.4,53045,73.5165894882716,74.0809042302409,73.0301112624361,73.3609164560042,54519.3979739692,0.0,1.0
2020-02-25,73.15,75.99,73.01,75.99,59628,71.1717644397442,73.9349607624902,71.0355505365102,73.9349607624902,61285.3739728878,0.0,1.0
2020-02-26,72.83,74.49,72.61,73.31,47868,70.8604183752094,72.4755260849835,70.6463679558417,71.3274374720116,49198.5020683939,0.0,1.0
2020-02-27,69.85,72.48,69.85,71.23,136087,67.9610081492294,70.5198836171245,67.9610081492294,69.3036880525356,139869.569461468,0.0,1.0
2020-02-28,69.38,69.66,67.29,67.57,91373,67.5037186169439,67.7761464234119,65.4702396329513,65.7426674394192,93912.7335484115,0.0,1.0
2020-03-02,72.18,72.18,69.16,69.94,317584,70.2279966816232,70.2279966816232,67.2896681975763,68.0485742298798,326411.320316053,0.0,1.0
2020-03-03,70.57,73.32,69.91,72.28,92250,68.6615367944326,71.3371670365283,68.0193855363297,70.3252923267903,94814.1099650986,0.0,1.0
2020-03-04,73.5,73.5,71.35,71.81,58730,71.5122991978291,71.5122991978291,69.4204428267361,69.8680027945048,60362.4138563712,0.0,1.0
2020-03-05,71.16,72.63,70.67,71.62,74166,69.2355811009186,70.6658270848752,68.7588324395997,69.6831410686873,76227.4610262494,0.0,1.0
2020-03-06,69.65,69.8,67.87,68.9,82280,67.7664168588952,67.9123603266458,66.0345543749205,67.0366995201418,84566.9915222581,0.0,1.0
2020-03-09,64.39,66.48,55.91,64.09,142551,62.6486659231049,64.6821449070976,54.3979952129336,62.3567789876036,146513.237828019,0.0,1.0
2020-03-10,67.24,67.24,63.94,66.66,135057,65.4215918103677,65.4215918103677,62.2108355198529,64.8572770683984,138810.940374594,0.0,1.0
2020-03-11,63.8,66.0,62.92,65.6,84644,62.074621616619,64.2151258102955,61.2184199391484,63.825943229627,86996.6994459166,0.0,1.0
2020-03-12,57.93,61.39,55.35,58.49,274354,56.3633672453094,59.7297965680915,53.8531395999978,56.9082228582452,281979.732524278,0.0,1.0
2020-03-13,61.91,62.15,57.53,60.84,92075,60.2357339229605,60.4692434713616,55.9741846646409,59.1946705196724,94634.2457998532,0.0,1.0
2020-03-16,54.25,57.92,53.0,54.29,195106,52.7828875031595,56.3536376807926,51.5666919385706,52.8218057612264,200529.016139301,0.0,1.0
2020-03-17,56.66,57.36,52.86,55.11,125952,55.127712551687,55.8087820678568,51.4304780353367,53.6196300515967,129452.864805681,0.0,1.0
2020-03-18,52.86,54.36,50.01,53.09,104589,51.4304780353367,52.8899127128434,48.6575521480739,51.654258019221,107496.075307747,0.0,1.0
2020-03-19,54.46,55.51,51.25,52.33,129687,52.9872083580105,54.0088126322652,49.8640181481461,50.9148111159509,133291.679989634,0.0,1.0
2020-03-20,52.31,56.23,52.31,54.8,112748,50.8953519869175,54.7093412774684,50.8953519869175,53.3180135515787,115881.856589105,0.0,1.0
2020-03-23,51.89,52.83,50.29,52.15,169986,50.4867102772156,51.4012893417865,48.9299799545418,50.7396789546501,174710.799962355,0.0,1.0
2020-03-24,56.94,56.98,54.05,54.05,105437,55.4001403581549,55.4390586162218,52.5882962128253,52.5882962128253,108367.645662765,0.0,1.0
2020-03-25,58.06,60.3,56.56,57.3,92854,56.4898515840266,58.66927403577,55.0304169065199,55.7504046807565,95434.8982840029,0.0,1.0
2020-03-26,61.17,61.4,58.61,58.63,257221,59.7773741385782,60.0021378471261,57.2756563390889,57.2952010093974,263213.444831557,0.2689,1.0
2020-03-27,59.29,60.89,58.87,59.57,246327,57.9401751295783,59.5037487542591,57.5297370530996,58.2138005138974,252065.648702955,0.0,1.0
2020-03-30,60.91,61.12,59.26,59.42,87745,59.5232934245676,59.728512462807,57.9108581241155,58.0672154865836,89789.1840741812,0.0,1.0
2020-03-31,59.91,61.18,59.55,60.89,136282,58.5460599091421,59.7871464737325,58.1942558435889,59.5037487542591,139456.944372871,0.0,1.0
2020-04-01,56.77,58.21,56.33,57.73,144019,55.477546670706,56.8847629329187,55.0475639239188,56.4156908455145,147374.19227511,0.0,1.0
2020-04-02,57.73,58.16,56.46,56.56,56373,56.4156908455145,56.8359012571475,55.1746042809241,55.2723276324666,57686.3145913023,0.0,1.0
2020-04-03,56.72,57.98,56.09,57.54,74399,55.4286849949347,56.6599992243709,54.8130278802167,56.2300164775836,76132.2640143029,0.0,1.0
2020-04-06,61.33,61.51,58.95,58.95,79967,59.9337315010463,60.1096335338229,57.6079157343336,57.6079157343336,81829.9810001715,0.0,1.0
2020-04-07,61.4,63.83,61.4,63.3,108811,60.0021378471261,62.3768152896101,60.0021378471261,61.8588815264346,111345.955989466,0.0,1.0
2020-04-08,63.23,63.58,61.33,61.9,120393,61.7904751803548,62.1325069107537,59.9337315010463,60.4907546048388,123197.780366322,0.0,1.0
2020-04-09,64.18,64.78,63.68,64.05,108214,62.718847020009,63.3051871292643,62.2302302622963,62.5918066630037,110735.047756607,0.0,1.0
2020-04-13,63.46,63.8,62.53,63.7,149163,62.0152388889026,62.3474982841473,61.1064117195569,62.2497749326048,152638.031387055,0.0,1.0
2020-04-14,66.04,66.17,65.15,65.21,81751,64.5365013587004,64.6635417157058,63.6667635299718,63.7253975408973,83655.5426206438,0.0,1.0
2020-04-15,65.06,65.47,64.5,64.5,64638,63.5788125135835,63.9794782549079,63.0315617449452,63.0315617449452,66143.8632422009,0.0,1.0
2020-04-16,65.98,66.19,65.18,65.35,118430,64.4778673477749,64.6830863860143,63.6960805354345,63.8622102330568,121189.048605679,0.0,1.0
2020-04-17,67.46,67.66,66.56,67.15,100521,65.9241729506047,66.1196196536898,65.0446627867217,65.6212305608228,102862.824916756,0.0,1.0
2020-04-20,66.81,67.69,66.6,66.6,63393,65.2889711655781,66.1489366591525,65.0837521273387,65.0837521273387,64869.8586359857,0.0,1.0
2020-04-21,64.44,65.87,64.14,65.84,57720,62.9729277340196,64.3703716610781,62.679757679392,64.3410546556154,59064.6954785087,0.0,1.0
2020-04-22,66.17,66.48,65.28,65.76,114932,64.6635417157058,64.9664841054877,63.7938038869771,64.2628759743813,117609.556145806,0.0,1.0
2020-04-23,66.03,67.02,65.97,66.32,36371,64.5267290235462,65.4941902038174,64.4680950126207,64.8101267430196,37218.3305483167,0.0,1.0
2020-04-24,66.91,67.08,65.74,66.56,59541,65.3866945171206,65.552824214743,64.2433313040728,65.0446627867217,60928.119083262,0.0,1.0
2020-04-27,68.05,68.3,67.65,67.65,100238,66.5007407247057,66.7450491035621,66.1098473185355,66.1098473185355,102573.231901849,0.0,1.0
2020-04-28,67.24,69.01,67.19,68.92,37297,65.7091815772111,67.4388848995142,65.6603199014398,67.3509338831259,38165.9034522165,0.0,1.0
2020-04-29,68.81,69.21,68.04,68.24,105460,67.2434381964291,67.6343316025993,66.4909683895515,66.6864150926366,107916.888169846,0.0,1.0
2020-04-30,68.12,68.69,67.9,68.51,31997,66.5691470707855,67.126170174578,66.3541556973919,66.9502681418015,32742.4300281677,0.0,1.0
2020-05-01,66.28,66.94,66.01,66.73,54442,64.7710374024026,65.4160115225834,64.5071843532377,65.2107924843441,55710.328330578,0.0,1.0
2020-05-04,67.06,67.06,65.85,65.85,21976,65.5332795444345,65.5332795444345,64.3508269907696,64.3508269907696,22487.9720692257,0.0,1.0
2020-05-05,68.48,69.21,67.73,67.73,67232,66.9209511363387,67.6343316025993,66.1880259997696,66.1880259997696,68798.2953293675,0.0,1.0
2020-05-06,68.64,69.33,68.6,68.8,51313,67.0773084988068,67.7515996244504,67.0382191581897,67.2336658612748,52508.4324166443,0.0,1.0
2020-05-07,69.7,70.17,69.51,69.69,28311,68.1131760251578,68.5724757774078,67.927501657227,68.1034036900035,28970.5577562727,0.0,1.0
2020-05-08,70.45,70.71,70.24,70.29,28637,68.8461011617269,69.1001818757376,68.6408821234876,68.6897437992588,29304.1525366953,0.0,1.0
2020-05-11,71.24,71.55,69.86,69.86,35508,69.6181156389131,69.921058028695,68.2695333876259,68.2695333876259,36335.2253473819,0.0,1.0
2020-05-12,69.97,71.5,69.95,71.5,33601,68.3770290743227,69.8721963529237,68.3574844040142,69.8721963529237,34383.7982115968,0.0,1.0
2020-05-13,68.74,70.33,67.95,69.83,41371,67.1750318503493,68.7288331398759,66.4030173731632,68.2402163821631,42334.8149106268,0.0,1.0
2020-05-14,69.2,69.21,67.61,67.99,30771,67.6245592674451,67.6343316025993,66.0707579779185,66.4421067137802,31487.8680625292,0.0,1.0
2020-05-15,69.75,69.75,68.5,68.5,39757,68.1620377009291,68.1620377009291,66.9404958066472,66.9404958066472,40683.2137584731,0.0,1.0
2020-05-18,71.12,71.63,71.08,71.28,78662,69.500847617062,69.999236709929,69.461758276445,69.6572049795301,80494.5785816086,0.0,1.0
2020-05-19,70.68,71.71,70.68,70.94,62905,69.0708648702748,70.0774153911631,69.0708648702748,69.3249455842854,64370.4897622243,0.0,1.0
2020-05-20,71.79,72.1,71.51,71.61,43431,70.1555940723971,70.458536462179,69.881968688078,69.9796920396205,44442.8064678986,0.0,1.0
2020-05-21,71.27,71.96,70.99,71.79,26036,69.6474326443758,70.3217237700194,69.3738072600567,70.1555940723971,26642.5573714215,0.0,1.0
2020-05-22,71.89,71.89,71.3,71.3,18759,70.2533174239397,70.2533174239397,69.6767496498386,69.6767496498386,19196.0260305153,0.0,1.0
2020-05-26,71.86,73.52,71.86,73.4,48666,70.2240004184769,71.8462080540832,70.2240004184769,71.7289400322322,49799.7655952374,0.0,1.0
2020-05-27,72.36,72.37,70.44,72.1,32655,70.7126171761897,70.7223895113439,68.8363288265727,70.458536462179,33415.7593702477,0.0,1.0
2020-05-28,72.86,73.92,72.52,72.52,38652,71.2012339339024,72.2371014602534,70.8689745386577,70.8689745386577,39552.4707144026,0.0,1.0
2020-05-29,74.27,74.28,72.84,72.84,54421,72.5791331906524,72.5889055258066,71.1816892635939,71.1816892635939,55688.8390962563,0.0,1.0
2020-06-01,74.73,75.04,74.08,74.08,50593,73.0286606077481,73.33160299753,72.3934588227215,72.3934588227215,51771.6586684717,0.0,1.0
2020-06-02,75.08,75.08,74.05,74.94,83931,73.370692338147,73.370692338147,72.3641418172588,73.2338796459875,85886.329802611,0.0,1.0
2020-06-03,75.61,75.77,75.34,75.52,69189,73.8886261013225,74.0449834637906,73.6247730521577,73.8006750849342,70800.8873087757,0.0,1.0
2020-06-04,74.43,75.58,74.03,75.37,33655,72.7354905531205,73.8593090958598,72.3445971469502,73.6540900576204,34439.0562427097,0.0,1.0
2020-06-05,75.73,76.05,75.14,75.32,78417,74.0058941231736,74.3186088481098,73.4293263490726,73.6052283818491,80243.8708478553,0.0,1.0
2020-06-08,76.4,76.4,75.42,75.94,31562,74.6606405785087,74.6606405785087,73.7029517333917,74.211113161413,32297.2958886467,0.0,1.0
2020-06-09,76.01,76.44,75.89,75.91,49849,74.2795195074928,74.6997299191257,74.1622514856417,74.1817961559502,51010.3257953599,0.0,1.0
2020-06-10,76.57,76.93,75.98,76.26,27714,74.826770276131,75.1785743416842,74.25020250203,74.5238278863491,28359.6495234128,0.0,1.0
2020-06-11,72.61,75.04,72.53,74.82,80380,70.956925555046,73.33160299753,70.878746873812,73.1166116241364,82252.6026084984,0.0,1.0
2020-06-12,73.28,74.45,71.99,74.19,39640,71.6116720103811,72.755035223429,70.3510407754822,72.5009545094183,40563.4880243951,0.0,1.0
2020-06-15,74.37,74.5,71.7,72.0,32017,72.6768565421949,72.8038968992002,70.0676430560088,70.3608131106365,32762.895965617,0.0,1.0
2020-06-16,75.62,76.23,74.98,76.23,159070,73.8983984364768,74.4945108808864,73.2729689866045,74.4945108808864,162775.833502536,0.0,1.0
2020-06-17,76.09,76.58,75.92,75.95,52813,74.3576981887268,74.8365426112853,74.1915684911044,74.2208854965672,54043.3777253374,0.0,1.0
2020-06-18,76.24,76.45,75.78,75.78,38582,74.5042832160406,74.70950225428,74.0547557989449,74.0547557989449,39480.8399333302,0.0,1.0
2020-06-19,76.38,77.25,75.86,77.18,165974,74.6410959082002,75.4912890666204,74.1329344801789,75.4228827205406,169840.675110014,0.0,1.0
2020-06-22,77.0,77.06,76.08,76.17,23418,75.246980687764,75.3056146986895,74.3479258535725,74.4358768699608,23963.5661593159,0.0,1.0
2020-06-23,76.83,77.71,76.83,77.68,36679,75.0808509901417,75.9408164837161,75.0808509901417,75.9114994782533,37533.5059850349,0.0,1.0
2020-06-24,75.07,76.82,74.58,76.33,37529,73.3609200029928,75.0710786549874,72.8820755804343,74.5922342324289,38403.3083266277,0.0,1.0
2020-06-25,76.07,76.1,74.31,74.83,38778,74.4193616235501,74.4487106553459,72.6975517581966,73.2062683093237,39638.1048647227,0.0831,1.0
2020-06-26,74.9,75.86,74.79,75.86,30339,73.2747493835139,74.2139184009796,73.1671362669294,74.2139184009796,31011.9259242566,0.0,1.0
2020-06-29,75.16,75.2,74.08,75.17,31446,73.5291076590775,73.568239701472,72.4725425144288,73.5388906696761,32143.479436177,0.0,1.0
2020-06-30,76.61,76.85,75.29,75.29,91992,74.9476441958745,75.1824364502409,73.6562867968593,73.6562867968593,94032.4034946509,0.0,1.0
2020-07-01,77.47,77.73,76.73,76.78,54728,75.7889831073541,76.0433413829177,75.0650403230578,75.1139553760508,55941.8794944697,0.0,1.0
2020-07-02,77.92,78.47,77.87,78.32,50311,76.2292185842911,76.7672841672141,76.1803035312982,76.6205390082351,51426.9094292915,0.0,1.0
2020-07-06,78.96,79.62,78.72,79.12,61456,77.2466516865455,77.8923303860531,77.0118594321792,77.4031798561231,62819.1080655629,0.0,1.0
2020-07-07,78.63,79.79,78.57,78.84,56105,76.9238123367917,78.0586415662294,76.8651142732001,77.1292555593623,57349.421667834,0.0,1.0
2020-07-08,79.58,79.62,78.94,78.94,30600,77.8531983436587,77.8923303860531,77.2270856653483,77.2270856653483,31278.7149636525,0.0,1.0
2020-07-09,79.72,80.01,78.56,79.81,50502,77.9901604920391,78.2738677993985,76.8553312626016,78.0782075874265,51622.1458527574,0.0,1.0
2020-07-10,79.66,79.74,78.88,79.55,43177,77.9314624284475,78.0097265132363,77.1683876017567,77.8238493118629,44134.6756858046,0.0,1.0
2020-07-13,77.62,80.55,77.59,80.45,29857,75.9357282663332,78.8021503717229,75.9063792345374,78.704320265737,30519.2350545677,0.0,1.0
2020-07-14,78.88,78.88,76.49,77.22,23918,77.1683876017567,77.1683876017567,74.8302480686913,75.5444078423891,24448.5066830274,0.0,1.0
2020-07-15,79.71,79.76,78.86,79.47,50212,77.9803774814405,78.0292925344336,77.1488215805595,77.7455852270741,51325.713586762,0.0,1.0
2020-07-16,79.18,79.34,78.56,79.17,44423,77.4618779197148,77.6184060892923,76.8553312626016,77.4520949091161,45408.3122493572,0.0,1.0
2020-07-17,79.96,80.18,79.11,79.15,74711,78.2249527464055,78.4401789795748,77.3933968455245,77.4325288879189,76368.1069820078,0.0,1.0
2020-07-20,81.58,81.69,79.79,79.79,90930,79.8098004633787,79.9174135799633,78.0586415662294,78.0586415662294,92946.8480929712,0.0,1.0
2020-07-21,81.17,82.19,80.96,82.19,25110,79.4086970288361,80.4065641098933,79.2032538062655,80.4065641098933,25666.9455142913,0.0,1.0
2020-07-22,81.71,81.97,81.11,81.28,102588,79.9369796011605,80.1913378767241,79.3499989652445,79.5163101454207,104863.425185986,0.0,1.0
2020-07-23,80.4685,82.39,80.1,81.85,49552,78.7224188353444,80.6022243218654,78.3619148947859,80.0739417495409,50651.0746365655,0.0,1.0
2020-07-24,79.7036,80.08,79.0131,79.81,16980,77.9741163546574,78.3423488735887,77.2985994728241,78.0782075874265,17356.6202641444,0.0,1.0
2020-07-27,81.0,81.032,79.86,80.12,31861,79.2423858486599,79.2736914825755,78.1271226404195,78.3814809159831,32567.6842306187,0.0,1.0
2020-07-28,79.9722,80.8519,79.9722,80.71,22316,78.2368880193358,79.0974994616947,78.2368880193358,78.9586785413005,22810.9739584597,0.0,1.0
2020-07-29,81.343,81.583,80.63,80.63,50467,79.5779431121919,79.8127353665583,78.8804144565117,78.8804144565117,51586.3695447924,0.0,1.0
2020-07-30,81.68,81.8527,80.4154,80.87,23529,79.9076305693648,80.0765831624026,78.6704710490658,79.1152067108782,24050.8785745025,0.0,1.0
2020-07-31,81.9519,82.14,80.83,82.14,36009,80.1736306275407,80.3576490569003,79.0760746684837,80.3576490569003,36807.6878145804,0.0,1.0
2020-08-03,83.04,83.2191,82.58,82.58,48422,81.2381200107744,81.4133337305953,80.7881015232387,80.7881015232387,49496.010979411,0.0,1.0
2020-08-04,83.1313,83.1733,82.475,83.07,15378,81.3274388975396,81.3685275420537,80.6853799119534,81.2674690425701,15719.0875395767,0.0,1.0
2020-08-05,83.6728,83.77,83.41,83.48,64012,81.8571889214537,81.9522797844721,81.6000914029225,81.6685724771127,65431.8007272327,0.0,1.0
2020-08-06,83.528,83.6337,82.9,83.4426,18890,81.715530927986,81.8189373500132,81.1011578623939,81.631984017474,19308.9844988038,0.0,1.0
2020-08-07,82.76,83.4756,82.03,83.19,29156,80.9641957140135,81.6642679524494,80.2500359403157,81.3848651697533,29802.6867150409,0.0,1.0
2020-08-10,82.15,83.0,81.505,83.0,20231,80.367432067499,81.1989879683799,79.7364278838892,81.1989879683799,20679.7281839756,0.0,1.0
2020-08-11,81.295,82.48,81.2372,81.82,35021,79.5309846613186,80.6902714172527,79.4744388600587,80.0445927177451,35797.7737497409,0.0,1.0
2020-08-12,82.6801,82.9005,81.79,81.87,23897,80.8860294593307,81.1016470129239,80.0152436859493,80.0935077707381,24427.0408982484,0.0,1.0
2020-08-13,83.13,83.6299,82.7,82.7,47237,81.3261671061617,81.8152198059858,80.9054976504219,80.9054976504219,48284.7274097402,0.0,1.0
2020-08-14,82.78,83.3118,82.6424,83.14,17009,80.9837617352107,81.5040222388443,80.849147509374,81.3359501167603,17386.2634907439,0.0,1.0
2020-08-17,83.81,83.95,83.33,83.33,137743,81.9914118268665,82.1283739752469,81.5218273181337,81.5218273181337,140798.171086222,0.0,1.0
2020-08-18,84.01,84.2154,83.49,84.11,32638,82.1870720388386,82.3880150765338,81.6783554877113,82.2849021448245,33361.9182674408,0.0,1.0
2020-08-19,83.58,83.989,83.48,83.835,35083,81.7664025830987,82.1665277165815,81.6685724771127,82.015869353363,35861.1489238503,0.0,1.0
2020-08-20,83.79,83.93,82.98,82.98,33729,81.9718458056693,82.1088079540498,81.1794219471827,81.1794219471827,34477.1168957201,0.0,1.0
2020-08-21,83.7259,83.75,83.43,83.71,20378,81.9091367077323,81.9327137632749,81.6196574241198,81.8935817208805,20829.9886774284,0.0,1.0
2020-08-24,83.7,84.3369,83.3701,84.33,26458,81.883798710282,82.5068786553068,81.5610571906341,82.5001283779937,27044.8444610561,0.0,1.0
2020-08-25,84.27,84.279,83.755,83.77,12524,82.4414303144021,82.4502350239409,81.9376052685742,81.9522797844721,12801.785170091,0.0,1.0
2020-08-26,85.58,85.65,84.64,84.64,27095,83.7230047028187,83.7914857770089,82.8034017065503,82.8034017065503,27695.9732660184,0.0,1.0
2020-08-27,85.325,85.905,85.0461,85.7,49650,83.4735379325544,84.0409525472732,83.2006897669595,83.8404008300019,50751.2482988675,0.0,1.0
2020-08-28,85.94,85.94,85.5263,85.86,20085,84.0751930843683,84.0751930843683,83.6704699359043,83.9969289995795,20530.4898707503,0.0,1.0
2020-08-31,86.46,86.59,85.8532,85.89,41544,84.5839096354955,84.7110887732773,83.9902765523725,84.0262780313753,42465.4553741823,0.0,1.0
2020-09-01,87.3897,87.42,86.5013,86.7,22011,85.4934361308474,85.5230786529611,84.6243134692678,84.8187018898619,22499.2089890508,0.0,1.0
2020-09-02,88.68,88.7199,87.335,88.15,32011,86.7557379883848,86.7947722006732,85.439923062873,86.2372384266589,32721.0112647542,0.0,1.0
2020-09-03,84.4232,87.74,83.8635,87.74,25302,82.5913060367727,85.8361349921163,82.0437509335691,85.8361349921163,25863.2041179848,0.0,1.0
2020-09-04,82.92,84.57,80.9,84.17,213279,81.1207238835911,82.7349206323601,79.1445557426739,82.3436002084161,218009.576755975,0.0,1.0
2020-09-08,80.59,81.7599,80.41,80.75,40564,78.8412824141173,79.9857968240476,78.6651882233425,78.9978105836949,41463.7187511633,0.0,1.0
2020-09-09,82.36,82.93,81.4294,81.71,75957,80.5728752900695,81.1305068941898,79.6624683237638,79.9369796011605,77641.7435455604,0.0,1.0
2020-09-10,81.14,83.31,80.89,83.0,43426,79.3793479970403,81.5022612969366,79.1347727320753,81.1989879683799,44389.1985624697,0.0,1.0
2020-09-11,81.05,81.9445,80.3211,81.72,72458,79.2913009016529,80.1663911996977,78.578217259121,79.9467626117591,74065.1349292918,0.0,1.0
2020-09-14,82.37,82.7039,81.8776,82.04,15748,80.5826583006681,80.9093130245554,80.1009428587931,80.2598189509144,16097.2942237777,0.0,1.0
2020-09-15,83.3624,83.63,83.24,83.24,50805,81.5535242724732,81.8153176360917,81.4337802227463,81.4337802227463,51931.8664617112,0.0,1.0
2020-09-16,82.73,83.92,82.73,83.66,16843,80.9348466822178,82.0990249434511,80.9348466822178,81.8446666678875,17216.5815729672,0.0,1.0
2020-09-17,81.91,81.9745,80.89,80.89,25986,80.1326398131325,80.1957402314935,79.1347727320753,79.1347727320753,26562.3753936429,0.0,1.0
2020-09-18,81.47,82.3774,80.7647,82.35,44343,79.7021873467941,80.5898977285111,79.0121916092749,80.5630922794709,45326.5378311517,0.0,1.0
2020-09-21,81.43,81.43,79.7174,80.16,36499,79.6630553043997,79.6630553043997,77.9876169092835,78.4206129583775,37308.5561260899,0.0,1.0
2020-09-22,82.51,82.5481,81.01,81.88,31460,80.7196204490485,80.7568937194292,79.2521688592585,80.1032907813367,32157.7899593629,0.0,1.0
2020-09-23,80.6351,82.57,80.553,82.57,24975,78.885403791917,80.7783185126401,78.8050852749025,80.7783185126401,25528.9511835693,0.0,1.0
2020-09-24,80.5325,81.24,79.6438,80.03,54068,78.8212272423902,79.5136932439919,77.9514116443359,78.3294050999098,55241.8601223997,0.037,1.0
2020-09-25,82.2591,82.375,80.19,80.19,43094,80.5111379114581,80.6245750981516,78.4860051850777,78.4860051850777,44029.6056838554,0.0,1.0
2020-09-28,83.69,83.727,83.06,83.33,39384,81.9116320481251,81.9478458178202,81.2950192127766,81.5592818564974,40239.0585755084,0.0,1.0
2020-09-29,83.7,84.22,83.62,83.7,178873,81.9214195534481,82.4303698302437,81.8431195108642,81.9214195534481,182756.477873678,0.0,1.0
2020-09-30,83.97,84.68,83.39,83.67,169146,82.1856821971689,82.8805950751014,81.6180068884353,81.8920570374791,172818.296816295,0.0,1.0
2020-10-01,85.07,85.3,84.52,84.69,65371,83.2623077826981,83.4874204051269,82.7239949899335,82.8903825804244,66790.257417722,0.0,1.0
2020-10-02,84.09,84.88,83.38,83.38,67976,82.3031322610448,83.0763451815613,81.6082193831124,81.6082193831124,69451.8140800518,0.0,1.0
2020-10-05,85.78,85.785,84.73,84.73,42417,83.9572206606306,83.9621144132921,82.9295326017164,82.9295326017164,43337.9074648929,0.0,1.0
2020-10-06,84.9615,86.5268,84.7697,85.76,56883,83.1561133499436,84.6881515581517,82.9683889978486,83.9376456499846,58117.9760550134,0.0,1.0
2020-10-07,86.4139,86.57,85.71,85.71,83279,84.5776506230551,84.730433581147,83.8887081233696,83.8887081233696,85087.0546188748,0.0,1.0
2020-10-08,86.71,87.02,86.3332,87.02,72788,84.8674586556689,85.1708713206817,84.4986654550985,85.1708713206817,74368.2865019832,0.0,1.0
2020-10-09,87.8,87.94,87.31,87.31,21535,85.9342967358751,86.071321810397,85.4547089750485,85.4547089750485,22002.5423121972,0.0,1.0
2020-10-12,88.65,89.055,88.1999,88.7,29364,86.7662346883295,87.1626286539107,86.3256990737416,86.8151722149444,30001.516250539,0.0,1.0
2020-10-13,89.4473,89.648,88.73,88.73,64999,87.5465924877317,87.7430277195641,86.8445347309134,86.8445347309134,66410.1809960763,0.0,1.0
2020-10-14,88.72,89.75,88.12,89.75,30369,86.8347472255904,87.8428602738586,86.2474969062109,87.8428602738586,31028.3356154686,0.0,1.0
2020-10-15,88.61,88.72,87.3,87.3,71536,86.7270846670375,86.8347472255904,85.4449214697255,85.4449214697255,73089.1045667675,0.0,1.0
2020-10-16,88.48,89.56,88.48,89.12,34348,86.5998470978386,87.6568976727218,86.5998470978386,87.2262474385101,35093.722931941,0.0,1.0
2020-10-19,87.6169,89.3948,87.5083,89.06,29732,85.7550875134111,87.495208084786,85.6487952056034,87.1675224065722,30377.5058289411,0.0,1.0
2020-10-20,87.4666,88.3805,87.3601,88.01,37711,85.6079813084065,86.5024614198748,85.5037443767167,86.1398343476579,38529.7363889142,0.0,1.0
2020-10-21,86.8342,88.36,86.75,87.48,65992,84.9890194717805,86.4823970339627,84.9066086769609,85.6210965655393,67424.7398312754,0.0,1.0
2020-10-22,87.01,87.3013,86.08,86.74,31295,85.1610838153587,85.4461938454175,84.2508458203204,84.8968211716379,31974.439826339,0.0,1.0
2020-10-23,87.77,87.77,86.8946,87.52,19824,85.9049342199061,85.9049342199061,85.0481360039313,85.6602465868313,20254.3951147897,0.0,1.0
2020-10-26,86.37,87.7369,85.41,86.86,34133,84.5346834746872,85.872537577287,83.5950829636799,85.0142712355138,34874.0551076028,0.0,1.0
2020-10-27,86.7521,87.2381,86.5849,86.75,39292,84.9086640530787,85.3843368117761,84.7450169640783,84.9066086769609,40145.0611809079,0.0,1.0
2020-10-28,84.32,85.27,84.1377,85.27,27588,82.5282448834737,83.458057889158,82.3498186614355,83.458057889158,28186.9578504247,0.0,1.0
2020-10-29,84.7129,85.2176,84.16,84.7,39020,82.912795967614,83.4067713612655,82.3716447983058,82.9001700857474,39867.1558403499,0.0,1.0
2020-10-30,82.4353,84.1253,81.92,84.01,47492,80.6835937552492,82.337682154835,80.1792436059554,82.2248322184609,48523.0898300845,0.0,1.0
2020-11-02,83.121,84.14,82.225,83.31,38971,81.3547229952468,82.3520697876598,80.4777625183067,81.5397068458514,39817.092010617,0.0,1.0
2020-11-03,84.9539,85.07,83.8,83.8,139026,83.1486748458982,83.2623077826981,82.019294606678,82.019294606678,142044.367192734,0.0,1.0
2020-11-04,88.4415,89.11,86.76,86.76,45659,86.5621652023451,87.2164599331871,84.9163961822839,84.9163961822839,46650.2939137502,0.0,1.0
2020-11-05,90.6293,90.71,89.97,90.13,259299,88.7034756169094,88.7824607848659,88.0581853909645,88.2147854761324,264928.591549125,0.0,1.0
2020-11-06,91.57,91.809,90.2,90.43,43752,89.6241862426433,89.8581076198628,88.2832980133933,88.5084106358222,44701.8913974112,0.0,1.0
2020-11-09,87.36,91.53,87.36,91.53,25937,85.5036465016634,89.5850362213513,85.5036465016634,89.5850362213513,26500.1133016698,0.0,1.0
2020-11-10,85.9697,87.17,84.5044,87.17,32371,84.1428896366078,85.3176839005266,82.7087264816297,85.3176839005266,33073.8006588407,0.0,1.0
2020-11-11,88.25,88.25,86.93,86.93,56934,86.3747344754098,86.3747344754098,85.0827837727747,85.0827837727747,58170.083306368,0.0,1.0
2020-11-12,88.02,88.93,87.6205,88.27,84135,86.1496218529809,87.0402848373733,85.7586110153274,86.3943094860557,85961.639072984,0.0,1.0
2020-11-13,88.1568,88.6778,87.66,88.5,30560,86.2835149257995,86.7934439531274,85.7972716613532,86.6194221084846,31223.4823803458,0.0,1.0
2020-11-16,88.4438,88.6789,87.68,88.16,43402,86.5644163285694,86.7945205787129,85.8168466719992,86.2866469275028,44344.2926136049,0.0,1.0
2020-11-17,88.8244,89.0799,88.2078,88.42,31485,86.9369287811625,87.1869995421649,86.3334312029467,86.5411220659006,32168.5648804053,0.0,1.0
2020-11-18,87.865,88.8178,87.83,88.74,49098,85.9979155204745,86.9304690276493,85.9636592518441,86.8543222362364,50163.95739235,0.0,1.0
2020-11-19,89.22,89.35,87.77,87.77,22847,87.32412249174,87.4513600609389,85.9049342199061,85.9049342199061,23343.0268960654,0.0,1.0
2020-11-20,89.46,90.04,89.1463,89.49,165167,87.5590226194919,88.1266979282254,87.2519885775096,87.5883851354608,168752.909499822,0.0,1.0
2020-11-23,89.7,90.19,89.0597,90.01,41657,87.7939227472437,88.2735105080703,87.1672287814125,88.0973354122565,42561.4072486277,0.0,1.0
2020-11-24,89.36,90.01,89.1694,90.01,36422,87.4611475662619,88.0973354122565,87.2745977148057,88.0973354122565,37212.7511536961,0.0,1.0
2020-11-25,90.06,90.14,89.47,89.47,42840,88.1462729388714,88.2245729814554,87.5688101248149,87.5688101248149,43770.0911378931,0.0,1.0
2020-11-27,91.3842,91.39,90.79,90.79,14254,89.4423343937421,89.4480111468294,88.8607608274499,88.8607608274499,14563.4658982149,0.0,1.0
2020-11-30,92.0205,92.13,90.695,91.81,28921,90.0651133574441,90.1722865407309,88.7677795268814,89.8590863703951,29548.8983613213,0.0,1.0
2020-12-01,92.1548,93.02,91.615,93.02,121232,90.1965595539319,91.0433745144772,89.6682300165968,91.0433745144772,123864.045024021,0.0,1.0
2020-12-02,91.5779,91.7244,90.8,91.56,32471,89.6319183718485,89.7753053248303,88.8705483327729,89.6143987373203,33175.9717399282,0.0,1.0
2020-12-03,92.1875,92.78,91.89,91.89,33598,90.2285646963381,90.8084743867254,89.9373864129791,89.9373864129791,34327.4398237846,0.0,1.0
2020-12-04,93.06,93.16,92.5192,92.62,22771,91.0825245357692,91.1803995889991,90.5532162479018,90.6518743015575,23265.3768744389,0.0,1.0
2020-12-07,93.41,93.53,93.14,93.14,20935,91.4250872220739,91.5425372859499,91.1608245783531,91.1608245783531,21389.5158256721,0.0,1.0
2020-12-08,94.0741,94.155,93.295,93.4,33758,92.0750754505739,92.1542563686369,91.3125309108595,91.415299716751,34490.9135535246,0.0,1.0
2020-12-09,92.2673,94.23,91.795,94.23,25572,90.3066689888156,92.2276626585593,89.8444051124106,92.2276626585593,26127.1888557003,0.0,1.0
2020-12-10,93.4581,93.48,91.33,91.33,24063,91.4721651226775,91.4935997593349,89.3892861148915,89.3892861148915,24585.4272420897,0.0,1.0
2020-12-11,93.53,93.7156,92.53,92.9,33757,91.5425372859499,91.7241933847446,90.5637867536506,90.9259244506013,34489.8918427137,0.0,1.0
2020-12-14,94.1,94.9655,94.1,94.38,31451,92.1004250893604,92.9475336750654,92.1004250893604,92.3744752384042,32133.8267128356,0.0,1.0
2020-12-15,95.056,95.31,94.6586,94.72,47795,93.0361105982385,93.2847132334425,92.6471551367028,92.707250419386,48832.6682057796,0.0,1.0
2020-12-16,95.55,95.6867,95.0,95.33,83334,93.5196133611944,93.6534085589597,92.9813005684298,93.3042882440885,85143.2487134729,0.0,1.0
2020-12-17,97.03,97.06,96.26,96.26,43601,94.9681641489973,94.9975266649662,94.2145262391268,94.2145262391268,44547.6130649691,0.0,1.0
2020-12-18,97.63,97.63,96.9347,97.35,50398,95.5554144683768,95.5554144683768,94.8748892232692,95.281364319333,51492.1814464878,0.0,1.0
2020-12-21,97.5,97.5381,96.0701,96.83,47663,95.4281768991779,95.4654672944585,94.0286615130432,94.7724140425374,48697.8023787441,0.0,1.0
2020-12-22,98.61,98.62,97.5611,97.97,52964,96.5145899900301,96.5243774953531,95.4879785567014,95.8881896493586,54113.8913871935,0.0,1.0
2020-12-23,97.79,98.79,97.79,98.79,25074,95.7120145535447,96.690765085844,95.7120145535447,96.690765085844,25618.3768718845,0.0,1.0
2020-12-24,97.85,98.265,97.55,98.03,74804,95.7707395854827,96.1769210563869,95.4771144257929,95.9469146812965,76428.0554967076,0.0,1.0
2020-12-28,96.47,98.66,96.47,98.66,73356,94.4200638509097,96.5635275166451,94.4200638509097,96.5635275166451,74948.6182425603,0.0,1.0
2020-12-29,96.1,97.0945,95.47,96.94,27214,94.0579261539589,95.0312935583306,93.4413133186104,94.8800766010903,27804.8380071574,0.0,1.0
2020-12-30,96.55,96.84,96.4201,96.54,271815,94.4983638934936,94.7822015478604,94.3712241993479,94.4885763881706,277716.324058039,0.0,1.0
2020-12-31,96.6399,96.7,95.89,96.7,59789,94.5863535663473,94.6451764733385,93.8523885421761,94.6451764733385,61087.0676714167,0.0,1.0
2021-01-04,95.32,97.06,94.08,97.06,148271,93.2945007387655,94.9975266649662,92.0808500787144,94.9975266649662,151490.083639275,0.0,1.0
2021-01-05,96.35,96.4,94.98,94.98,67368,94.3026137870338,94.3515513136487,92.9617255577838,92.9617255577838,68830.6139070397,0.0,1.0
2021-01-06,95.9519,96.9205,94.83,95.19,83357,93.9129732001254,94.8609909657105,92.8149129779389,93.1672631695666,85166.7480621231,0.0,1.0
2021-01-07,98.83,98.98,96.51,96.51,50960,96.7299151071359,96.8767276869808,94.4592138722017,94.4592138722017,52066.3829221996,0.0,1.0
2021-01-08,99.82,100.2637,98.93,99.07,85247,97.6988781341122,98.1331497452934,96.8277901603659,96.9648152348878,87097.7814946772,0.0,1.0
2021-01-11,99.85,100.5,98.8,99.05,30400,97.7282406500812,98.3644284960757,96.700552591167,96.9452402242418,31060.0086506057,0.0,1.0
2021-01-12,100.575,100.73,99.76,100.26,52579,98.4378347859981,98.5895411185045,97.6401531021743,98.1295283683239,53720.5327250066,0.0,1.0
2021-01-13,100.18,100.73,100.115,100.52,26866,98.0512283257399,98.5895411185045,97.9876095411405,98.3840035067217,27449.2826449728,0.0,1.0
2021-01-14,99.9,101.12,99.83,100.64,37425,97.7771781766962,98.9712538261012,97.7086656394352,98.5014535705976,38237.5270970039,0.0,1.0
2021-01-15,99.0389,100.02,98.57,99.81,31157,96.9343760933333,97.8946282405721,96.4754399687381,97.6890906287892,31833.4437344382,0.0,1.0
2021-01-19,100.13,100.245,99.43,100.03,62827,98.002290799125,98.1148471103394,97.3171654265155,97.9044157458951,64191.0251148554,0.0,1.0
2021-01-20,101.34,101.49,100.8483,100.96,62394,99.1865789432071,99.333391523052,98.7053273064755,98.8146537409334,63748.6243337465,0.0,1.0
2021-01-21,101.0,101.77,100.78,101.77,80468,98.8538037622253,99.6074416720958,98.6384786451195,99.6074416720958,82215.0255295047,0.0,1.0
2021-01-22,100.75,100.999,100.57,100.57,186261,98.6091161291505,98.852825011693,98.4329410333366,98.4329410333366,190304.877344424,0.0,1.0
2021-01-25,100.68,101.79,99.51,101.58,51534,98.5406035918896,99.6270166827418,97.3954654690994,99.4214790709589,52652.8449276419,0.0,1.0
2021-01-26,98.98,100.97,98.95,100.95,28404,96.8767276869808,98.8244412462564,96.8473651710119,98.8048662356104,29020.6738720989,0.0,1.0
2021-01-27,95.68,97.6473,95.17,97.64,58812,93.6468509303933,95.5723468525856,93.1476881589206,95.5652019736998,60088.8562091916,0.0,1.0
2021-01-28,97.63,98.5873,96.3,96.3,50709,95.5554144683768,96.4923723529469,94.2536762604188,94.2536762604188,51809.9335086699,0.0,1.0
2021-01-29,96.76,97.58,95.4601,97.57,39021,94.7039015052765,95.5064769417619,93.4316236883407,95.4966894364389,39868.1775511607,0.0,1.0
2021-02-01,98.57,98.57,97.1,97.56,25713,96.4754399687381,96.4754399687381,95.0366766862582,95.4869019311159,26271.2500800337,0.0,1.0
2021-02-02,100.7065,100.8771,99.62,99.62,53670,98.5665404809955,98.7335153218058,97.5031280276524,97.5031280276524,54835.2192196714,0.0,1.0
2021-02-03,100.191,101.1,99.99,101.1,37347,98.0619945815952,98.9516788154553,97.8652657246031,98.9516788154553,38157.8336537557,0.0,1.0
2021-02-04,101.56,101.56,100.64,100.64,21586,99.4019040603129,99.4019040603129,98.5014535705976,98.5014535705976,22054.6495635518,0.0,1.0
2021-02-05,102.4199,102.45,101.9917,102.08,18396,100.243531643037,100.272992034059,99.8244306651065,99.9108543371085,18795.39207686,0.0,1.0
2021-02-08,103.3201,103.56,102.7751,103.07,23463,101.124602872213,101.359405124911,100.59118383211,100.879817364085,23972.4007555645,0.0,1.0
2021-02-09,103.7454,104.0214,103.31,103.31,23131,101.5408654736,101.811000620514,101.114717491837,101.114717491837,23633.1927663539,0.0,1.0
2021-02-10,103.89,104.63,102.9257,104.08,163743,101.68239280057,102.406668194472,100.738583662274,101.868355401707,167297.993305136,0.0,1.0
2021-02-11,104.92,105.09,104.18,104.46,32461,102.690505848838,102.856893439329,101.966230454937,102.240280603981,33165.7546318196,0.0,1.0
2021-02-12,106.03,106.03,104.875,104.91,30070,103.776918939691,103.776918939691,102.646462074885,102.680718343515,30722.8440830168,0.0,1.0
2021-02-16,105.54,106.9499,105.0201,106.6,137486,103.297331178864,104.677271554353,102.788478777122,104.334806743101,140470.932543986,0.0,1.0
2021-02-17,104.52,104.7956,103.14,104.4214,21695,102.299005635919,102.56874928262,100.948329901346,102.202500833434,22166.0160419372,0.0,1.0
2021-02-18,104.1708,104.3735,102.8399,103.51,47222,101.95722595004,102.155618682937,100.654606866603,101.310467598296,48247.2279111481,0.0,1.0
2021-02-19,104.5,105.28,104.3956,104.64,27794,102.279430625273,103.042856040466,102.177249069701,102.416455699795,28397.4302774649,0.0,1.0
2021-02-22,101.14,103.56,101.06,103.56,44748,98.9908288367472,101.359405124911,98.9125287941633,101.359405124911,45719.5153650429,0.0,1.0
2021-02-23,100.57,100.795,96.56,99.15,47941,98.4329410333366,98.653159903104,94.5081513988166,97.0431152774717,48981.8379841674,0.0,1.0
2021-02-24,101.36,101.4508,99.221,100.11,70152,99.2061539538531,99.2950245021858,97.112606565265,97.982715788479,71675.0568045162,0.0,1.0
2021-02-25,97.8869,101.42,97.395,100.92,99432,95.8068554801245,99.264878985791,95.3254080932865,98.7755037196414,101590.749346942,0.0,1.0
2021-02-26,98.86,99.81,97.3886,98.96,71424,96.7592776231049,97.6890906287892,95.3191440898798,96.8571526763348,72974.6729559495,0.0,1.0
2021-03-01,101.93,102.075,100.24,100.31,44186,99.7640417572637,99.905960584447,98.1099533576779,98.1784658949389,45145.3138893311,0.0,1.0
2021-03-02,100.3431,102.26,100.3431,102.26,27424,98.210862537558,100.087029432922,98.210862537558,100.087029432922,28019.3972774412,0.0,1.0
2021-03-03,96.43,100.13,96.43,100.13,30990,94.3809138296177,98.002290799125,94.3809138296177,98.002290799125,31662.8180290221,0.0,1.0
2021-03-04,93.33,96.43,92.1357,95.93,86823,91.34678717949,94.3809138296177,90.177865418765,93.8915385634681,88707.9977326165,0.0,1.0
2021-03-05,94.53,94.7,90.21,94.7,25230,92.5212878182491,92.68767540874,88.2930855187163,92.68767540874,25777.763758381,0.0,1.0
2021-03-08,91.91,95.275,91.91,94.02,26846,89.956961423625,93.2504569648121,89.956961423625,92.0221250467765,27428.8484287553,0.0,1.0
2021-03-09,95.5257,95.9756,94.22,94.22,43497,93.4958297232595,93.9361695877409,92.2178751532363,92.2178751532363,44441.3551406381,0.0,1.0
2021-03-10,95.2217,97.03,95.2217,96.95,40039,93.1982895614405,94.9681641489973,93.1982895614405,94.8898641064133,40908.2791566317,0.0,1.0
2021-03-11,98.06,98.26,96.76,96.76,28687,95.9762771972655,96.1720273037254,94.7039015052765,94.7039015052765,29309.8180315765,0.0,1.0
2021-03-12,97.378,97.3939,96.02,96.72,60533,95.3087693342374,95.324331467701,93.979626111375,94.6647514839845,61847.2205147078,0.0,1.0
2021-03-15,98.685,98.685,97.4862,97.82,29917,96.5879962799525,96.5879962799525,95.4146701418322,95.7413770695137,30566.522328953,0.0,1.0
2021-03-16,98.1844,99.5403,97.5,99.26,32126,96.0980337634835,97.4251216102281,95.4281768991779,97.1507778360246,32823.4815101763,0.0,1.0
2021-03-17,98.2441,98.83,96.4166,97.19,87267,96.1564651702618,96.7299151071359,94.3677985724849,95.1247642341651,89161.6373326451,0.0,1.0
2021-03-18,95.3,97.33,95.23,97.0282,34119,93.2749257281195,95.261789308687,93.2064131908586,94.9664023980391,34859.7511562506,0.0,1.0
2021-03-19,96.3913,96.7113,94.8922,95.7218,29232,94.3430361840177,94.6562363543535,92.8757912610479,93.6877627026434,29866.6504235035,0.0,1.0
2021-03-22,97.58,98.08,96.69,96.75,22785,95.5064769417619,95.9958522079115,94.6353889680155,94.6941139999535,23279.6808257912,0.0,1.0
2021-03-23,96.4596,97.73,96.3475,97.68,44293,94.4098848453738,95.6532895216068,94.300166910703,95.6043519949918,45254.6369460947,0.0,1.0
2021-03-24,94.69,97.05,94.69,97.05,19250,92.677887903417,94.9877391596433,92.677887903417,94.9877391596433,19667.9331093474,0.0,1.0
2021-03-25,94.7302,94.865,92.985,93.66,41763,92.7172336748154,92.8491692465694,91.0091182458468,91.6697748551488,42669.7085945805,0.0,1.0
2021-03-26,96.5876,96.65,94.6904,94.95,19709,94.5351649135081,94.5962389467236,92.6782794036299,92.9323630418148,20136.8983715391,0.0,1.0
2021-03-29,95.62,96.61,95.0,96.61,25037,93.5881258984553,94.5570889254316,92.9813005684298,94.5570889254316,25580.5735718821,0.0,1.0
2021-03-30,95.4722,95.83,94.7,95.19,87294,93.4434665697815,93.7936635102381,92.68767540874,93.1672631695666,89189.2235245387,0.0,1.0
2021-03-31,97.653,98.1515,96.34,96.34,42778,95.5779257306197,96.0658328709709,94.2928262817108,94.2928262817108,43706.7450676188,0.0,1.0
2021-04-01,99.48,99.66,98.72,98.72,89726,97.3661029531305,97.5422780489443,96.622252548583,96.622252548583,91674.0242165871,0.0,1.0
2021-04-05,100.51,100.54,99.69,100.37,42984,98.3742160013987,98.4035785173677,97.5716405649133,98.2371909268768,43917.2174946591,0.0,1.0
2021-04-06,101.11,101.7797,100.3001,100.59,27922,98.9614663207783,99.6169355522591,98.1687762646691,98.4525160439826,28528.209261257,0.0,1.0
2021-04-07,100.5396,101.2,100.33,101.06,35252,98.4031870171547,99.0495538686852,98.1980409055848,98.9125287941633,36017.3495049722,0.0,1.0
2021-04-08,102.1163,102.14,101.38,101.38,24855,99.946382981431,99.9695793690465,99.2257289644991,99.2257289644991,25394.6222043028,0.0,1.0
2021-04-09,102.56,102.56,101.67,101.97,43291,100.380654592612,100.380654592612,99.5095666188658,99.8031917785556,44230.8827135979,0.0,1.0
2021-04-12,102.39,102.61,101.7799,102.39,36671,100.214267002121,100.429592119227,99.6171313023655,100.214267002121,37467.1571456041,0.0,1.0
2021-04-13,103.49,103.56,102.61,102.95,87822,101.29089258765,101.359405124911,100.429592119227,100.762367300209,89728.6868326812,0.0,1.0
2021-04-14,102.8234,104.32,102.7143,103.7,87062,100.63845748282,102.103255529459,100.531675799746,101.496430199433,88952.1866164155,0.0,1.0
2021-04-15,104.37,104.46,103.7368,103.83,21753,102.152193056074,102.240280603981,101.532448219022,101.623667768632,22225.2752689679,0.0,1.0
2021-04-16,104.42,104.62,103.896,104.56,29616,102.201130582689,102.396880689149,101.688265303764,102.338155657211,30258.9873748795,0.0,1.0
2021-04-19,103.06,104.2,102.583,103.97,36560,100.870029858762,101.985805465583,100.403165854855,101.760692843154,37353.7472455968,0.0,1.0
2021-04-20,101.9525,103.15,101.2191,102.69,37250,99.7860636442404,100.958117406669,99.0682480038521,100.507892161811,38058.7277051008,0.0,1.0
2021-04-21,103.25,103.28,101.52,101.52,36087,101.055992459899,101.085354975868,99.3627540390209,99.3627540390209,36870.4780320528,0.0,1.0
2021-04-22,102.96,104.3096,102.6508,103.62,32246,100.772154805532,102.093076523923,100.469525140945,101.418130156849,32946.0868074813,0.0,1.0
2021-04-23,104.8,105.03,103.48,103.48,170862,102.573055784963,102.798168407391,101.281105082327,101.281105082327,174571.552567756,0.0,1.0
2021-04-26,105.76,105.82,104.83,105.0,63338,103.51265629597,103.571381327908,102.602418300932,102.768805891422,64713.1193392126,0.0,1.0
2021-04-27,105.77,106.18,105.4,105.98,28744,103.522443801293,103.923731519536,103.160306104342,103.727981413076,29368.0555477964,0.0,1.0
2021-04-28,105.1,105.94,105.0125,105.94,28267,102.866680944652,103.688831391784,102.781040273076,103.688831391784,28880.699491009,0.0,1.0
2021-04-29,104.51,106.03,103.63,105.76,72211,102.289218130596,103.776918939691,101.427917662172,103.51265629597,73778.7593641081,0.0,1.0
2021-04-30,103.3,104.2334,103.0918,103.59,50947,101.104929986514,102.018495733362,100.901154125689,101.38876764088,52053.100681658,0.0,1.0
2021-05-03,102.445,104.32,102.42,104.32,25443,100.268098281398,102.103255529459,100.24362951809,102.103255529459,25995.3881610974,0.0,1.0
2021-05-04,101.22,101.8,99.71,101.8,22354,99.0691288793312,99.6368041880647,97.5912155755593,99.6368041880647,22839.323466304,0.0,1.0
2021-05-05,101.17,102.18,100.955,102.17,25172,99.0201913527162,100.008729390338,98.8097599882719,99.9989418850155,25718.5045313502,0.0,1.0
2021-05-06,100.45,100.78,99.27,100.78,18015,98.3154909694607,98.6384786451195,97.1605653413476,98.6384786451195,18406.1202579165,0.0,1.0
2021-05-07,101.91,102.2199,101.26,101.34,24085,99.7444667466177,100.047781536577,99.1082789006231,99.1865789432071,24607.9048799289,0.0,1.0
2021-05-10,99.728,101.3,99.728,101.3,30111,97.6088330851407,99.1474289219151,97.6088330851407,99.1474289219151,30764.7342262628,0.0,1.0
2021-05-11,99.39,99.555,97.21,97.31,26503,97.2780154052235,97.4395092430529,95.1443392448111,95.2422142980411,27078.4016206251,0.0,1.0
2021-05-12,96.28,98.395,96.1301,98.26,28675,94.2341012497728,96.3041586255858,94.0873865449812,96.1720273037254,29297.557501846,0.0,1.0
2021-05-13,97.4,97.855,96.1212,97.07,16147,95.330301845948,95.7756333381442,94.0786756652437,95.0073141702892,16497.5644632017,0.0,1.0
2021-05-14,99.3,99.63,97.7494,97.84,32723,97.1899278573166,97.5129155329753,95.6722772819333,95.7609520801597,33433.4428642688,0.0,1.0
2021-05-17,98.77,99.1459,97.9799,98.71,20915,96.671190075198,97.0391024002893,95.8978792796283,96.61246504326,21369.0816094546,0.0,1.0
2021-05-18,98.7233,99.7399,98.71,99.06,15204,96.6254824253396,97.620480216475,96.61246504326,96.9550277295648,15534.0911685464,0.0,1.0
2021-05-19,98.41,98.47,96.79,96.89,17816,96.3188398835702,96.3775649155082,94.7332640212454,94.8311390744754,18202.7998065524,0.0,1.0
2021-05-20,100.555,100.71,98.9,98.9,25030,98.4182597753522,98.5699661078585,96.7984276443969,96.7984276443969,25573.421596206,0.0,1.0
2021-05-21,100.42,101.38,100.42,101.29,26478,98.2861284534918,99.2257289644991,98.2861284534918,99.1376414165921,27052.8588503532,0.0,1.0
2021-05-24,101.73,102.075,100.9736,101.11,19160,99.5682916508038,99.905960584447,98.8279647481726,98.9614663207783,19575.9791363686,0.0,1.0
2021-05-25,101.829,102.55,101.829,102.24,26228,99.6651879535014,100.370867087289,99.6651879535014,100.067454422276,26797.4311476344,0.0,1.0
2021-05-26,102.58,102.7299,102.33,102.33,61164,100.400229603258,100.54694430805,100.155541970183,100.155541970183,62491.9200363701,0.0,1.0
2021-05-27,103.19,103.2775,102.53,102.61,105118,100.997267427961,101.082908099537,100.351292076643,100.429592119227,107400.197017578,0.0,1.0
2021-05-28,103.21,103.7406,103.21,103.42,69707,101.016842438607,101.536167471045,101.016842438607,101.22238005039,71220.3954936766,0.0,1.0
2021-06-01,102.86,103.9,102.51,103.9,90724,100.674279752302,101.692180305893,100.331717065997,101.692180305893,92693.6916058406,0.0,1.0
2021-06-02,103.33,103.39,102.87,103.18,18689,101.134292502483,101.193017534421,100.684067257625,100.987479922638,19094.7533444463,0.0,1.0
2021-06-03,102.49,102.97,101.94,102.59,87687,100.312142055351,100.781942310855,99.7738292625866,100.410017108581,89590.7558732128,0.0,1.0
2021-06-04,103.79,103.81,103.24,103.24,40892,101.58451774734,101.604092757986,101.046204954576,101.046204954576,41779.7984783083,0.0,1.0
2021-06-07,104.4,104.49,103.79,103.85,40131,102.181555572043,102.26964311995,101.58451774734,101.643242779278,41002.2765512321,0.0,1.0
2021-06-08,104.76,105.1899,103.9569,104.94,30777,102.533905763671,102.954670617506,101.747871211181,102.710080859484,31445.1936263055,0.0,1.0
2021-06-09,104.64,105.16,104.61,105.11,22391,102.416455699795,102.92540597659,102.387093183826,102.876468449975,22877.1267663063,0.0,1.0
2021-06-10,105.21,105.29,104.5791,104.71,68254,102.974343503205,103.052643545789,102.356849792378,102.484968237056,69735.8496854752,0.0,1.0
2021-06-11,105.81,105.83,105.17,105.42,106851,103.561593822585,103.581168833231,102.935193481913,103.179881114988,109170.821852825,0.0,1.0
2021-06-14,106.12,106.12,105.5601,106.08,172750,103.865006487598,103.865006487598,103.317004064563,103.825856466306,176500.542578688,0.0,1.0
2021-06-15,105.2634,105.97,105.1099,105.97,52623,103.02660878163,103.718193907753,102.876370574922,103.718193907753,53765.488000685,0.0,1.0
2021-06-16,105.01,105.519,104.11,105.23,14378,102.778593396745,103.276777417686,101.897717917676,102.993918513851,14690.1580387635,0.0,1.0
2021-06-17,105.97,106.02,104.76,104.76,57979,103.718193907753,103.767131434368,102.533905763671,102.533905763671,59237.7711037324,0.0,1.0
2021-06-18,104.88,105.5699,104.635,105.3,39768,102.651355827546,103.32659581978,102.411561947133,103.062431051112,40631.3955268847,0.0,1.0
2021-06-21,106.02,106.03,105.08,105.08,11645,103.767131434368,103.776918939691,102.847105934006,102.847105934006,11897.8223926415,0.0,1.0
2021-06-22,107.25,107.32,106.05,106.05,35627,104.970994589096,105.039507126357,103.796493950337,103.796493950337,36400.4910590502,0.0,1.0
2021-06-23,107.59,107.87,107.2801,107.36,34020,105.303769770077,105.577819919121,105.000454980118,105.078657147649,34758.6017859741,0.0,1.0
2021-06-24,108.4,108.68,108.1501,108.31,50551,106.09655770124,106.370607850284,105.851967943218,106.008470153333,51648.5032005516,0.0,1.0
2021-06-25,108.63,108.82,108.425,108.82,28369,106.321670323669,106.507632924806,106.121026464547,106.507632924806,28984.9139937181,0.0,1.0
2021-06-28,109.58,109.6599,108.9601,109.12,63872,107.251483329353,107.329685496884,106.644755874381,106.801258084495,65258.71291222,0.0,1.0
2021-06-29,110.18,110.2499,109.57,109.57,113794,107.838733648733,107.90714831094,107.24169582403,107.24169582403,116264.560012731,0.0,1.0
2021-06-30,109.78,110.09,109.61,110.09,50489,107.447233435813,107.750646100826,107.280845845322,107.750646100826,51585.1571302773,0.0,1.0
2021-07-01,109.81,110.17,109.1301,110.17,105976,107.476595951782,107.82894614341,106.811143464872,107.82894614341,108276.824893309,0.0,1.0
2021-07-02,110.3,110.4,109.88,110.35,206399,107.956183712608,108.054058765838,107.545108489043,108.005121239223,210880.089653829,0.0,1.0
2021-07-06,110.49,110.54,109.6,110.34,19596,108.142146313745,108.19108384036,107.271058339999,107.9953337339,20021.4450499102,0.0,1.0
2021-07-07,110.0,110.95,109.51,110.95,46460,107.662558552919,108.592371558603,107.182970792092,108.592371558603,47468.6842732611,0.0,1.0
2021-07-08,109.08,109.52,107.65,108.09,54334,106.762108063203,107.192758297415,105.362494802015,105.793145036227,55513.6351980927,0.0,1.0
2021-07-09,110.33,110.43,109.24,109.51,28519,107.985546228577,108.083421281807,106.918708148371,107.182970792092,29138.1706153496,0.0,1.0
2021-07-12,110.37,110.75,110.28,110.57,34557,108.024696249869,108.396621452143,107.936608701962,108.220446356329,35307.260491414,0.0,1.0
2021-07-13,109.63,110.43,109.624,110.28,22321,107.300420855968,108.083421281807,107.294548352774,107.936608701962,22805.6070095451,0.0,1.0
2021-07-14,108.76,110.1,108.7,110.1,41150,106.448907892868,107.760433606149,106.39018286093,107.760433606149,42043.3998675139,0.0,1.0
2021-07-15,108.39,109.1,107.77,108.48,24987,106.086770195917,106.781683073849,105.479944865891,106.174857743824,25529.4880313383,0.0,1.0
2021-07-16,108.14,109.1199,108.09,109.08,38371,105.842082562842,106.801160209442,105.793145036227,106.762108063203,39204.0655240919,0.0,1.0
2021-07-19,107.61,107.9,106.7066,106.85,26080,105.323344780723,105.60718243509,104.439141549844,104.579494376176,26646.217947625,0.0,1.0
2021-07-20,109.9,110.1396,108.16,108.16,41067,107.564683499689,107.799192127228,105.861657573488,105.861657573488,41958.5978702113,0.0,1.0
2021-07-21,110.7,110.725,109.72,110.03,74102,108.347683925528,108.372152688836,107.388508403875,107.691921068888,75710.8145074733,0.0,1.0
2021-07-22,111.49,111.515,110.87,110.87,24076,109.120896846045,109.145365609352,108.514071516019,108.514071516019,24598.7094826309,0.0,1.0
2021-07-23,113.26,113.26,111.83,112.35,38382,110.853285288214,110.853285288214,109.453672027026,109.962622303822,39215.3043430116,0.0,1.0
2021-07-26,112.8,113.0138,112.461,112.99,94884,110.403060043357,110.612316907162,110.071263612907,110.589022644493,96944.008579081,0.0,1.0
2021-07-27,112.03,112.63,110.72,112.63,28082,109.649422133486,110.236672452866,108.367258936174,110.236672452866,28691.6829909971,0.0,1.0
2021-07-28,112.92,113.1794,111.7219,112.15,17624,110.520510107233,110.774397995311,109.347869094485,109.766872197362,18006.6313308642,0.0,1.0
2021-07-29,113.16,113.62,112.94,112.94,89177,110.755410234984,111.205635479842,110.540085117879,110.540085117879,91113.104981417,0.0,1.0
2021-07-30,112.75,113.21,112.007,112.34,35053,110.354122516742,110.804347761599,109.626910871243,109.952834798499,35814.0290536079,0.0,1.0
2021-08-02,112.73,113.39,112.56,113.39,299534,110.334547506096,110.980522857413,110.168159915605,110.980522857413,306037.126024688,0.0,1.0
2021-08-03,113.99,113.99,112.5239,112.86,108993,111.567773176793,111.567773176793,110.132827021389,110.461785075295,111359.326409719,0.0,1.0
2021-08-04,114.83,115.22,113.96,113.96,111107,112.389923623924,112.771636331521,111.538410660824,111.538410660824,113519.22306391,0.0,1.0
2021-08-05,115.49,115.49,114.9,114.91,66450,113.035898975242,113.035898975242,112.458436161185,112.468223666508,67892.683382656,0.0,1.0
2021-08-06,114.91,115.3401,114.395,115.16,63157,112.468223666508,112.88918427045,111.964167142374,112.712911299583,64528.1896824443,0.0,1.0
2021-08-09,115.39,115.57,114.44,114.74,55129,112.938023922012,113.114199017826,112.008210916327,112.301836076017,56325.8952927381,0.0,1.0
2021-08-10,114.76,115.8356,114.73,115.62,26154,112.321411086663,113.374155159204,112.292048570694,113.163136544441,26721.8245476297,0.0,1.0
2021-08-11,114.34,115.05,113.7721,115.05,83851,111.910335863097,112.60524874103,111.354503435805,112.60524874103,85671.4732026958,0.0,1.0
2021-08-12,114.8,114.84,114.0,114.29,22146,112.360561107955,112.399711129247,111.577560682116,111.861398336483,22626.807617642,0.0,1.0
2021-08-13,114.96,115.14,114.74,115.01,28360,112.517161193123,112.693336288937,112.301836076017,112.566098719738,28975.7185964203,0.0,1.0
2021-08-16,114.84,114.84,113.95,114.63,16297,112.399711129247,112.399711129247,111.528623155501,112.194173517464,16650.821084833,0.0,1.0
2021-08-17,114.04,114.185,113.3414,113.95,17731,111.616710703408,111.758629530591,110.932955581543,111.528623155501,18115.9543876279,0.0,1.0
2021-08-18,112.83,114.215,112.83,113.91,12403,110.432422559326,111.78799204656,110.432422559326,111.489473134209,12672.2791872849,0.0,1.0
2021-08-19,113.05,113.593,112.01,112.03,43274,110.647747676431,111.17920921547,109.62984712284,109.649422133486,44213.5136298131,0.0,1.0
2021-08-20,114.17,114.17,113.43,113.43,77036,111.743948272607,111.743948272607,111.019672878705,111.019672878705,78708.5140265807,0.0,1.0
2021-08-23,115.47,115.65,114.82,114.82,15527,113.016323964596,113.19249906041,112.380136118601,112.380136118601,15864.103760459,0.0,1.0
2021-08-24,115.98,116.1,115.76,115.86,24085,113.515486736068,113.632936799944,113.300161618962,113.398036672192,24607.904879929,0.0,1.0
2021-08-25,116.78,116.7999,116.05,116.05,40993,114.298487161908,114.3179642975,113.583999273329,113.583999273329,41882.9912702065,0.0,1.0
2021-08-26,116.36,116.95,116.21,116.77,14702,113.887411938342,114.464874752399,113.740599358497,114.288699656585,15021.192341487,0.0,1.0
2021-08-27,117.21,117.45,116.57,116.57,12350,114.719349890796,114.954250018548,114.092949550125,114.092949550125,12618.1285143086,0.0,1.0
2021-08-30,118.06,118.35,117.56,117.56,13106,115.551287843251,115.835125497617,115.061912577101,115.061912577101,13390.5418873302,0.0,1.0
2021-08-31,117.6,117.8306,117.4401,117.8306,29188,115.101062598393,115.326762471141,114.944560388278,115.326762471141,29821.695147825,0.0,1.0
2021-09-01,117.9,118.2009,117.4801,117.93,74377,115.394687758083,115.689193793252,114.98371040957,115.424050274052,75991.7849804638,0.0,1.0
2021-09-02,118.5,118.65,118.23,118.34,30175,115.981938077462,116.128750657307,115.717675433742,115.825337992295,30830.1237181589,0.0,1.0
2021-09-03,119.12,119.2327,118.33,118.33,17992,116.588763407488,116.699068592478,115.815550486972,115.815550486972,18382.6209092664,0.0,1.0
2021-09-07,118.4,119.12,117.9532,119.12,16027,115.884063024232,116.588763407488,115.446757286401,116.588763407488,16374.9591658967,0.0,1.0
2021-09-08,117.79,118.11,117.2516,118.05,26317,115.28702519953,115.600225369866,114.76006591294,115.541500337928,26888.3634098023,0.0,1.0
2021-09-09,117.72,118.26,117.6023,118.21,16626,115.218512662269,115.747037949711,115.103313724617,115.698100423096,16986.9639416109,0.0,1.0
2021-09-10,117.03,118.27,117.03,118.22,27228,114.543174794982,115.756825455034,114.543174794982,115.707887928419,27819.1419585098,0.0,1.0
2021-09-13,116.25,118.01,115.51,118.01,26616,113.779749379789,115.502350316636,113.055473985888,115.502350316636,27193.854942254,0.0,1.0
2021-09-14,116.12,116.9492,115.97,116.62,25246,113.65251181059,114.464091751973,113.505699230745,114.14188707674,25794.111131355,0.0,1.0
2021-09-15,117.1079,117.195,115.92,116.27,21062,114.619419461449,114.704668632812,113.45676170413,113.799324390435,21519.2730986531,0.0,1.0
2021-09-16,117.53,117.55,116.4791,116.86,11315,115.032550061132,115.052125071778,114.003981126739,114.376787204492,11560.6578250528,0.0,1.0
2021-09-17,116.62,117.53,116.3477,117.53,22592,114.14188707674,115.032550061132,113.875373306795,115.032550061132,23082.4906392922,0.0,1.0
2021-09-20,114.41,115.07,113.05,114.29,51181,111.978848400358,112.624823751676,110.647747676431,111.861398336483,52292.1810114032,0.0,1.0
2021-09-21,114.95,115.425,114.3098,115.07,23408,112.5073736878,112.972280190642,111.880777597022,112.624823751676,23916.2066609664,0.0,1.0
2021-09-22,116.18,116.559,115.08,115.43,39853,113.711236842528,114.08218329427,112.634611256999,112.977173943304,40718.2409458089,0.0,1.0
2021-09-23,117.71,118.0999,116.78,116.78,21742,115.208725156946,115.590339989489,114.298487161908,114.298487161908,22214.0364500483,0.0,1.0
2021-09-24,117.325,117.36,116.72,116.92,24643,114.831906202011,114.866162470641,114.23976212997,114.43551223643,25178.0195123972,0.0,1.0
2021-09-27,115.66,116.76,115.128,116.76,47133,113.202286565732,114.278912151262,112.681591282549,114.278912151262,48156.2956489805,0.0,1.0
2021-09-28,112.02,114.48,111.93,114.48,52257,109.639634628163,112.047360937619,109.551547080256,112.047360937619,53391.5418439048,0.0,1.0
2021-09-29,111.72,112.9678,111.72,112.73,146135,109.346009468473,110.567294382676,109.346009468473,110.334547506096,149307.709347246,0.0,1.0
2021-09-30,111.09,112.7227,111.09,111.96,58674,108.729396633125,110.32740262721,108.729396633125,109.580909596225,59947.8601172907,0.0,1.0
2021-10-01,111.58,111.92,109.59,110.97,408578,109.208984393952,109.541759574933,107.261270834676,108.611946569249,417448.559685761,0.0,1.0
2021-10-04,109.29,110.91,108.6,110.8,168413,106.967645674986,108.553221537311,106.2923078077,108.445558978758,172069.382791923,0.0,1.0
2021-10-05,110.57,111.2782,109.55,109.55,33415,108.220446356329,108.913597483304,107.222120813384,107.222120813384,34140.4667453945,0.0,1.0
2021-10-06,110.92,111.119,109.27,109.49,47829,108.563009042634,108.757780398562,106.94807066434,107.163395781446,48867.4063733494,0.0,1.0
2021-10-07,112.35,113.23,111.76,111.76,118235,109.962622303822,110.823922772245,109.385159489765,109.385159489765,120801.977723828,0.0,1.0
2021-10-08,111.66,112.67,111.58,112.67,40228,109.287284436535,110.275822474158,109.208984393952,110.275822474158,41101.3824998873,0.0,1.0
2021-10-11,111.15,112.51,111.14,111.53,27453,108.788121665063,110.11922238899,108.77833415974,109.160046867337,28049.0268909565,0.0,1.0
2021-10-12,111.75,112.2266,111.15,111.62,98495,109.375371984442,109.841844488136,108.788121665063,109.248134415243,100633.406317152,0.0,1.0
2021-10-13,112.69,112.72,112.05,112.18,33482,110.295397484804,110.324760000773,109.668997144132,109.796234713331,34208.921369723,0.0,1.0
2021-10-14,114.68,114.8085,113.93,114.0,17340,112.243111044079,112.36888048748,111.509048144855,111.577560682116,17716.4654605758,0.0,1.0
2021-10-15,115.16,115.5057,115.1,115.41,32362,112.712911299583,113.051265358599,112.654186267645,112.957598932658,33064.6052615428,0.0,1.0
2021-10-18,116.39,116.39,114.83,114.83,26916,113.916774454311,113.916774454311,112.389923623924,112.389923623924,27500.3681855166,0.0,1.0
2021-10-19,116.97,117.34,116.82,117.02,15351,114.484449763045,114.846587459995,114.3376371832,114.533387289659,15684.282657745,0.0,1.0
2021-10-20,117.28,117.57,117.0,117.15,27763,114.787862428057,115.071700082424,114.513812279014,114.660624858858,28365.7572423279,0.0,1.0
2021-10-21,118.32,118.32,117.26,117.26,126585,115.805762981649,115.805762981649,114.768287417411,114.768287417411,129333.262994635,0.0,1.0
2021-10-22,118.32,118.7383,117.8337,118.18,29880,115.805762981649,116.215174329309,115.329796597791,115.668737907127,30528.7190289505,0.0,1.0
2021-10-25,119.13,119.459,118.46,118.83,21392,116.598550912811,116.920559837937,115.94278805617,116.304925753121,21856.437666242,0.0,1.0
2021-10-26,118.96,119.8799,118.56,119.78,53801,116.43216332232,117.332515936982,116.0406631094,117.234738758805,54969.063335896,0.0,1.0
2021-10-27,117.55,119.0784,117.55,118.81,17762,115.052125071778,116.548047385344,115.052125071778,116.285350742475,18147.6274227651,0.0,1.0
2021-10-28,119.37,119.37,117.98,117.98,18400,116.833451040563,116.833451040563,115.472987800667,115.472987800667,18799.4789201034,0.0,1.0
2021-10-29,120.13,120.21,118.76,118.99,14203,117.57730144511,117.655601487694,116.23641321586,116.461525838289,14511.3586468603,0.0,1.0
2021-11-01,120.31,120.55,119.8914,120.55,55216,117.753476540924,117.988376668676,117.343771568104,117.988376668676,56414.7841332844,0.0,1.0
2021-11-02,121.09,121.09,120.58,120.58,36306,118.516901956117,118.516901956117,118.017739184645,118.017739184645,37094.2326996347,0.0,1.0
2021-11-03,121.32,121.3599,120.3,121.07,39391,118.742014578546,118.781066724785,117.743689035601,118.497326945471,40246.2105511847,0.0,1.0
2021-11-04,121.91,122.1094,121.337,121.58,25718,119.319477392603,119.514640248743,118.758653337595,118.996489716944,26276.3586340881,0.0,1.0
2021-11-05,121.86,122.72,121.17,122.72,33671,119.270539865988,120.112265323765,118.595201998701,120.112265323765,34402.0247129784,0.0,1.0
2021-11-08,122.99,123.18,122.325,122.47,67174,120.376527967486,120.562490568623,119.725658863507,119.86757769069,68632.40200973,0.0,1.0
2021-11-09,122.99,123.4,122.29,123.29,27890,120.376527967486,120.777815685729,119.691402594877,120.670153127176,28495.514515309,0.0,1.0
2021-11-10,120.98,122.48,120.28,122.21,34641,118.409239397565,119.877365196013,117.724114024955,119.613102552293,35393.0841995273,0.0,1.0
2021-11-11,121.58,121.92,121.5426,121.7,25525,118.996489716944,119.329264897926,118.959884447036,119.11393978082,26079.1684475892,0.0,1.0
2021-11-12,123.09,123.09,121.8606,122.09,33201,120.474403020716,120.474403020716,119.271127116307,119.495652488417,33921.8206318671,0.0,1.0
2021-11-15,122.72,123.39,122.47,123.39,29837,120.112265323765,120.768028180406,119.86757769069,120.768028180406,30484.7854640831,0.0,1.0
2021-11-16,124.15,124.3211,122.55,122.55,29982,121.511878584953,121.67934280103,119.945877733274,119.945877733274,30632.93353166,0.0,1.0
2021-11-17,123.42,124.21,123.0701,124.13,26734,120.797390696375,121.570603616891,120.454925885123,121.492303574307,27314.4168179372,0.0,1.0
2021-11-18,123.69,124.16,122.98,124.04,18285,121.061653340096,121.521666090276,120.366740462163,121.4042160264,18681.9821768528,0.0,1.0
2021-11-19,123.46,123.94,123.27,123.74,11032,120.836540717667,121.30634097317,120.65057811653,121.110590866711,11271.5136655751,0.0,1.0
2021-11-22,121.47,123.8879,121.47,123.84,17738,118.888827158391,121.255348070438,118.888827158391,121.20846591994,18123.1063633041,0.0,1.0
2021-11-23,120.97,121.86,119.36,121.04,24372,118.399451892242,119.270539865988,116.82366353524,118.467964429503,24901.13588265,0.0,1.0
2021-11-24,122.02,122.0688,119.79,120.22,17202,119.427139951156,119.474902977132,117.244526264128,117.665388993017,17575.469368675,0.0,1.0
2021-11-26,119.9,121.055,119.7319,120.34,16813,117.352188822681,118.482645687487,117.187660858202,117.782839056893,17178.0238632446,0.0,1.0
2021-11-29,121.73,122.35,120.6276,121.61,17233,119.143302296789,119.750127626815,118.064327709982,119.025852232913,17607.1424038121,0.0,1.0
2021-11-30,118.7,121.5012,118.57,120.9397,34209,116.177688183922,118.919364174999,116.050450614723,118.369795751113,34951.7051292294,0.0,1.0
2021-12-01,115.74,120.2366,115.74,120.16,58916,113.280586608316,117.681636251853,113.280586608316,117.606663961079,60195.1141335228,0.0,1.0
2021-12-02,118.0638,118.6122,115.74,115.82,31382,115.555007095273,116.091753887186,113.280586608316,113.3588866509,32063.3286668853,0.0,1.0
2021-12-03,116.12,118.84,114.715,118.84,41954,113.65251181059,116.314713258444,112.27736731271,116.314713258444,42864.8553594577,0.0,1.0
2021-12-06,115.94,116.4299,114.65,116.37,50608,113.476336714776,113.95582660055,112.21374852811,113.897199443665,51706.7407167717,0.0,1.0
2021-12-07,119.75,119.96,118.09,118.09,26658,117.205376242836,117.410913854619,115.58065035922,115.58065035922,27236.7667963109,0.0,1.0
2021-12-08,120.73,120.85,119.26,120.03,49193,118.16455176449,118.282001828366,116.72578848201,117.47942639188,50261.019919383,0.0,1.0
2021-12-09,118.8,120.6499,118.67,120.34,16861,116.275563237152,118.086153846853,116.148325667953,117.782839056893,17227.0659821666,0.0,1.0
2021-12-10,119.1,120.0809,118.337,119.59,40098,116.569188396842,117.529244793974,115.822401740698,117.048776157669,40968.5600944733,0.0,1.0
2021-12-13,117.88,119.11,117.72,119.06,17474,115.375112747437,116.578975902165,115.218512662269,116.53003837555,17853.374709233,0.0,1.0
2021-12-14,115.95,116.99,114.95,116.34,58702,113.486124220099,114.504024773691,112.5073736878,113.867836927696,59976.4680199955,0.0,1.0
2021-12-15,118.48,118.48,115.2481,115.98,25792,115.962363066816,115.962363066816,112.799139221478,113.515486736068,26351.965234093,0.0,1.0
2021-12-16,116.15,119.08,115.55,118.96,58142,113.681874326559,116.549613386196,113.09462400718,116.43216332232,59404.3099659053,0.0,1.0
2021-12-17,116.2,117.2089,114.765,115.18,26744,113.730811853174,114.718273265211,112.326304839325,112.732486310229,27324.6339260461,0.0,1.0
2021-12-20,114.24,114.47,113.11,114.2,197212,111.812460809868,112.037573432296,110.706472708369,111.773310788576,201493.632434317,0.0,1.0
2021-12-21,117.3529,117.37,115.0972,115.46,123730,114.859213341862,114.875949975964,112.651445766154,113.006536459273,126416.278629587,0.0,1.0
2021-12-22,118.48,118.57,117.04,117.25,22216,115.962363066816,116.050450614723,114.552962300305,114.758499912088,22698.3273744033,0.0,1.0
2021-12-23,119.41,119.756,118.94,118.99,25839,116.872601061855,117.21124874603,116.412588311674,116.461525838289,26399.9856422039,0.0,1.0
2021-12-27,121.31,121.31,119.8945,119.92,21520,118.732227073223,118.732227073223,117.346805694754,117.371763833327,21987.2166500341,0.0,1.0
2021-12-28,120.51,121.52,120.12,121.52,324178,117.949226647384,118.937764685006,117.567513939787,118.937764685006,331216.167247897,0.0,1.0
2021-12-29,120.61,120.85,119.76,120.36,28904,118.047101700614,118.282001828366,117.215163748159,117.802414067539,29531.5292775364,0.0,1.0
2021-12-30,120.42,121.2977,120.31,120.68,62042,117.861139099477,118.720188441676,117.753476540924,118.115614237875,63388.9821283184,0.0,1.0
2021-12-31,120.25,120.74,120.18,120.31,14068,117.694751508986,118.174339269813,117.626238971725,117.753476540924,14373.4276873922,0.0,1.0
2022-01-03,118.68,120.49,118.0223,120.49,243267,116.158113173276,117.929651636738,115.514388948183,117.929651636738,248548.523829175,0.0,1.0
2022-01-04,117.52,118.8076,116.19,118.71,105295,115.022762555809,116.283001741198,113.721024347851,116.187475689245,107581.039831103,0.0,1.0
2022-01-05,113.51,117.0322,113.35,116.92,63219,111.097972921289,114.545328046154,110.941372836121,114.43551223643,64591.5357527186,0.0,1.0
2022-01-06,113.67,114.5199,111.9,113.19,72208,111.254573006457,112.086413083858,109.522184564287,110.784772750953,73775.6942316756,0.0,1.0
2022-01-07,112.03,114.1,111.9,113.63,143361,109.649422133486,111.675435735346,109.522184564287,111.215422985165,146473.483557878,0.0,1.0
2022-01-10,111.78,111.88,109.04,111.07,75188,109.404734500411,109.502609553641,106.722958041911,108.709821622479,76820.3924480839,0.0,1.0
2022-01-11,113.14,113.15,110.89,111.61,61603,110.735835224338,110.745622729661,108.533646526665,109.23834690992,62940.4510823444,0.0,1.0
2022-01-12,113.49,114.315,112.95,113.75,66775,111.078397910643,111.88586709979,110.549872623202,111.332873049041,68224.7393961908,0.0,1.0
2022-01-13,110.808,113.9443,110.57,113.89,50761,108.453388983016,111.523044277467,108.220446356329,111.469898123563,51863.0624708357,0.0,1.0
2022-01-14,110.43,110.7559,108.86,109.89,46898,108.083421281807,108.402396080284,106.546782946098,107.554895994366,47916.1936084247,0.0,1.0
2022-01-18,107.83,109.02,107.56,108.8271,91632,105.538669897829,106.703383031265,105.274407254108,106.514582053585,93621.4050221155,0.0,1.0
2022-01-19,106.5,109.02,106.5,108.44,47192,104.236931689871,106.703383031265,104.236931689871,106.135707722532,48216.576586822,0.0,1.0
2022-01-20,104.93,108.38,104.89,107.08,45768,102.700293354161,106.076982690594,102.661143332869,104.804606998605,46761.6603921358,0.0,1.0
2022-01-21,102.78,105.5237,102.78,104.53,113711,100.595979709718,103.281377545188,100.595979709718,102.308793141242,116179.758015429,0.0,1.0
2022-01-24,103.99,104.13,98.51,101.0,256229,101.7802678538,101.917292928322,96.4167149368002,98.8538037622253,261791.939359739,0.0,1.0
2022-01-25,101.83,103.34,100.7913,102.19,96184,99.6661667040337,101.144080007806,98.6495385261345,100.018516895661,98272.2326332191,0.0,1.0
2022-01-26,101.04,104.5899,100.13,103.51,114029,98.8929537835173,102.367420298126,98.002290799125,101.310467598296,116504.662053287,0.0,1.0
2022-01-27,99.76,102.79,99.39,102.27,74049,97.6401531021743,100.605767215041,97.2780154052235,100.096816938245,75656.6638344968,0.0,1.0
2022-01-28,102.3,102.42,98.62,99.86,65946,100.126179454214,100.24362951809,96.5243774953531,97.7380281554042,67377.7411339754,0.0,1.0
2022-01-31,105.55,105.64,102.45,102.45,61683,103.307118684187,103.395206232094,100.272992034059,100.272992034059,63022.1879472142,0.0,1.0
2022-02-01,106.61,106.68,104.79,106.24,80031,104.344594248424,104.413106785685,102.56326827964,103.982456551473,81768.5379051523,0.0,1.0
2022-02-02,107.62,107.83,106.675,107.28,36317,105.333132286046,105.538669897829,104.408213033024,105.000357105065,37105.4715185544,0.0,1.0
2022-02-03,105.08,106.79,104.87,106.04,160163,102.847105934006,104.520769344238,102.641568322223,103.786706445014,163640.268602203,0.0,1.0
2022-02-04,105.82,106.8455,104.53,105.1,187177,103.571381327908,104.575089998781,102.308793141242,102.866680944652,191240.764447185,0.0,1.0
2022-02-07,105.74,106.76,105.52,106.23,61210,103.493081285324,104.491406828269,103.277756168218,103.97266904615,62538.9187336702,0.0,1.0
2022-02-08,106.77,106.96,105.0925,105.44,55131,104.501194333592,104.687156934729,102.85934031566,103.199456125634,56327.9387143601,0.0,1.0
2022-02-09,109.37,109.4099,108.07,108.07,78742,107.04594571757,107.084997863809,105.773570025581,105.773570025581,80451.5526699342,0.0,1.0
2022-02-10,107.46,110.0,106.94,107.75,73324,105.176532200879,107.662558552919,104.667581924083,105.460369855245,74915.923496612,0.0,1.0
2022-02-11,104.72,107.99,104.26,107.8711,31208,102.494755742379,105.695269982997,102.044530497521,105.578896544707,31885.5509857927,0.0,1.0
2022-02-14,103.96,105.37,103.1769,104.61,51951,101.750905337831,103.130943588373,100.984445795988,102.387093183826,53078.898335777,0.0,1.0
2022-02-15,106.24,106.33,105.1971,105.1971,33213,103.982456551473,104.07054409938,102.961717621339,102.961717621339,33934.0811615978,0.0,1.0
2022-02-16,106.35,106.59,104.9543,105.66,189173,104.090119110026,104.325019237778,102.724076992096,103.41478124274,193280.099225693,0.0,1.0
2022-02-17,103.25,105.58,103.18,105.58,58516,101.055992459899,103.336481200156,100.987479922638,103.336481200156,59786.4298091723,0.0,1.0
2022-02-18,102.47,103.854,102.0043,103.36,38510,100.292567044705,101.647157781407,99.8367629218135,101.163655018452,39346.0833268036,0.0,1.0
2022-02-22,101.15,102.99,100.44,101.97,47212,99.0006163420702,100.801517321501,98.3057034641377,99.8031917785556,48237.0108030394,0.0,1.0
2022-02-23,99.07,102.56,99.07,102.12,70239,96.9648152348878,100.380654592612,96.9648152348878,99.9500043584005,71763.9456450623,0.0,1.0
2022-02-24,102.09,102.315,96.1,96.1,135847,99.9206418424315,100.140860712199,94.0579261539589,94.0579261539589,138796.348524962,0.0,1.0
2022-02-25,104.43,104.44,101.54,102.43,389834,102.210918088012,102.220705593335,99.3823290496669,100.253417023413,398297.612246717,0.0,1.0
2022-02-28,103.88,104.652,102.63,103.24,23891,101.672605295247,102.428200706182,100.449167129873,101.046204954576,24409.6929826192,0.0,1.0
2022-03-01,102.19,104.155,101.52,103.75,57438,100.018516895661,101.94176169163,99.3627540390209,101.545367726048,58685.0255550493,0.0,1.0
2022-03-02,104.56,104.99,102.9069,102.92,83259,102.338155657211,102.759018386099,100.720183152267,100.73300478424,85066.6204026571,0.0,1.0
2022-03-03,103.16,105.0,102.8,104.97,30848,100.967904911992,102.768805891422,100.615554720364,102.739443375453,31517.7350938777,0.0,1.0
2022-03-04,102.09,102.66,101.1014,102.51,55068,99.9206418424315,100.478529645842,98.9530490662005,100.331717065997,56263.5709332749,0.0,1.0
2022-03-07,97.75,102.04,97.75,102.04,60556,95.6728645322527,99.8717043158166,95.6728645322527,99.8717043158166,61870.7198633579,0.0,1.0
2022-03-08,97.47,99.6405,96.86,97.87,51201,95.3988143832089,97.5231924135645,94.8017765585064,95.7903145961287,52312.6152276205,0.0,1.0
2022-03-09,100.78,101.39,99.365,99.56,39671,98.6384786451195,99.235516469822,97.253546641916,97.4444029957144,40532.2895782296,0.0,1.0
2022-03-10,100.25,100.48,98.8829,99.32,90794,98.1197408630009,98.3448534854297,96.7816910102946,97.2095028679626,92765.2113626018,0.0,1.0
2022-03-11,98.53,101.2,98.53,101.09,24239,96.4362899474462,99.0495538686852,96.4362899474462,98.9418913101323,24765.2483448037,0.0,1.0
2022-03-14,97.1,99.2546,96.71,98.73,35992,95.0366766862582,97.1454925831502,94.6549639786615,96.632040053906,36773.4155050198,0.0,1.0
2022-03-15,99.37,99.49,97.41,97.6,21573,97.2584403945775,97.3758904584534,95.340089351271,95.5260519524078,22041.3673230105,0.0,1.0
2022-03-16,102.59,102.59,99.71,100.6,30166,100.410017108581,100.410017108581,97.5912155755593,98.4623035493056,30820.928320861,0.0,1.0
2022-03-17,104.28,104.28,102.12,102.12,30964,102.064105508167,102.064105508167,99.9500043584005,99.9500043584005,31636.2535479393,0.0,1.0
2022-03-18,105.99,106.1,103.78,103.78,148997,103.737768918399,103.845431476952,101.574730242017,101.574730242017,152231.84568797,0.0,1.0
2022-03-21,105.48,106.297,104.575,106.0686,26109,103.238606146926,104.038245331815,102.352836915195,103.814698710237,26675.8475611403,0.0,1.0
2022-03-22,106.73,106.94,105.8,105.8,26930,104.4620443123,104.667581924083,103.551806317262,103.551806317262,27514.6721368689,0.0,1.0
2022-03-23,105.08,106.55,105.08,106.05,31523,102.847105934006,104.285869216486,102.847105934006,103.796493950337,32207.3898912187,0.0,1.0
2022-03-24,106.84,106.84,105.16,106.13,41290,104.569706870853,104.569706870853,102.92540597659,103.874793992921,42186.4393810365,0.0,1.0
2022-03-25,106.72,106.88,105.6718,106.88,33705,104.537995353607,104.694723982323,103.51122692473,104.694723982323,34408.5190062513,0.0876,1.0
2022-03-28,107.5,107.55,106.016,106.58,21393,105.302047418597,105.351025115071,103.848389387256,104.40085780348,21839.5326242617,0.0,1.0
2022-03-29,109.58,109.74,108.205,108.69,21291,107.339519591906,107.496248220622,105.992632938877,106.467716594673,21735.4035947812,0.0,1.0
2022-03-30,108.08,109.2399,107.7514,109.18,36548,105.870188697693,107.006373300491,105.548307276467,106.947698020116,37310.8604848088,0.0,1.0
2022-03-31,106.7,108.69,106.64,108.26,48228,104.518404275017,106.467716594673,104.459631039248,106.046508404999,49234.6552331552,0.0,1.0
2022-04-01,106.83,107.234,105.98,107.1,51590,104.645746285849,105.041486073357,103.813125445795,104.910225846807,52666.8297146569,0.0,1.0
2022-04-04,107.56,107.59,106.98,106.98,34199,105.360820654366,105.39020727225,104.79267937527,104.79267937527,34912.8301882449,0.0,1.0
2022-04-05,105.52,107.355,105.25,107.35,46906,103.362530638236,105.160012098823,103.098051077278,105.155114329176,47885.061341262,0.0,1.0
2022-04-06,104.25,104.6949,103.53,104.26,29987,102.118497147802,102.554300691026,101.41321831858,102.128292687097,30612.9137944064,0.0,1.0
2022-04-07,105.0,105.58,103.65,103.99,46339,102.853162594909,103.421303874005,101.530764790117,101.863813126139,47306.2264420913,0.0,1.0
2022-04-08,105.02,105.543,104.55,104.81,32435,102.872753673498,103.385060378614,102.412363326645,102.667047348309,33112.0105019366,0.0,1.0
2022-04-11,103.38,104.38,103.33,104.38,45715,101.266285229159,102.245839158634,101.217307532685,102.245839158634,46669.2017911522,0.0,1.0
2022-04-12,103.2,104.91,102.93,104.26,27703,101.089965521853,102.765002741256,100.825485960895,102.128292687097,28281.2402323153,0.0,1.0
2022-04-13,104.67,104.77,103.53,103.53,184819,102.529909798182,102.62786519113,101.41321831858,101.41321831858,188676.697054336,0.0,1.0
2022-04-14,103.5,104.8191,103.44,104.73,23019,101.383831700696,102.675961289067,101.325058464927,102.588683033951,23499.4718589201,0.0,1.0
2022-04-18,102.97,103.5276,102.5,103.33,31908,100.864668118074,101.410867389149,100.404277771221,101.217307532685,32574.0105162876,0.0,1.0
2022-04-19,104.47,104.64,102.88,102.88,24763,102.333999012287,102.500523180298,100.776508264421,100.776508264421,25279.8740884678,0.0,1.0
2022-04-20,105.09,105.61,104.68,105.09,45438,102.941322448562,103.450690491889,102.539705337477,102.941322448562,46386.4200150141,0.0,1.0
2022-04-21,102.72,105.9582,102.62,105.89,34163,100.619779635705,103.791771170132,100.521824242758,103.724965592142,34876.0787660754,0.0,1.0
2022-04-22,99.54,102.42,99.45,102.42,38976,97.5047981399737,100.325913456863,97.4166382863209,100.325913456863,39789.5397355781,0.0,1.0
2022-04-25,99.85,99.87,97.56,98.65,83517,97.808459858111,97.8280509367005,95.5652813596125,96.6329951427407,85260.2368148674,0.0,1.0
2022-04-26,97.49,99.36,97.46,99.16,32104,95.4967125845493,97.3284784326681,95.467325966665,97.1325676467731,32774.1015925441,0.0,1.0
2022-04-27,97.82,98.89,97.3,97.77,26853,95.8199653812761,96.8680880858147,95.310597337949,95.7709876848024,27413.4983199784,0.0,1.0
2022-04-28,99.72,100.1595,97.2015,98.42,40693,97.6811178472792,98.1116317992836,95.2141112758956,96.4076977389613,41542.3783984985,0.0,1.0
2022-04-29,96.19,99.72,96.09,99.07,19177,94.2232924762314,97.6811178472792,94.1253370832838,97.0444077931203,19577.2784151575,0.0,1.0
2022-05-02,96.36,96.78,94.33,95.84,64731,94.3898166442422,94.8012292946218,92.4013221674072,93.880448600915,66082.1196793848,0.0,1.0
2022-05-03,97.23,97.6118,96.41,96.41,48288,95.2420285628857,95.6160222531594,94.4387943407159,94.4387943407159,49295.9076034378,0.0,1.0
2022-05-04,99.804,99.97,96.22,97.49,31248,97.7634003773552,97.9260063296481,94.2526790941156,95.4967125845493,31900.2344431789,0.0,1.0
2022-05-05,96.26,99.14,95.38,99.14,29328,94.2918612512946,97.1129765681836,93.4298537933563,97.1129765681836,29940.1585941357,0.0,1.0
2022-05-06,95.57,96.22,94.1577,95.65,50305,93.6159690399566,94.2526790941156,92.2325450253587,93.6943333543147,51355.0081177713,0.0,1.0
2022-05-09,91.06,93.969,90.75,93.79,120689,89.1981808180229,92.0477031988667,88.8945190998856,91.8723630454906,123208.121950615,0.0,1.0
2022-05-10,91.51,93.0577,90.18,92.59,52318,89.6389800862868,91.1550357029358,88.3361733600847,90.6968983301202,53410.0251407526,0.0,1.0
2022-05-11,90.44,93.0849,90.29,91.44,50563,88.5908573817482,91.1816795698175,88.443924292327,89.5704113112236,51618.3933099865,0.0,1.0
2022-05-12,90.84,91.3119,89.2503,89.82,112495,88.9826789535384,89.4449304528578,87.4254820718514,87.9835339454735,114843.089915688,0.0,1.0
2022-05-13,93.8,94.17,92.09,92.09,30622,91.8821585847853,92.2445935386912,90.2071213653825,90.2071213653825,31261.1680465638,0.0,1.0
2022-05-16,93.41,94.14,93.21,93.66,24148,91.50013255229,92.2152069208069,91.3042217663949,91.7450210346588,24652.0372930711,0.0,1.0
2022-05-17,95.04,95.07,93.85,94.86,63020,93.0968054573347,93.126192075219,91.9311362812591,92.9204857500292,64335.4062534927,0.0,1.0
2022-05-18,90.92,94.09,90.5995,94.04,32207,89.0610432678964,92.1662292243332,88.7470962334996,92.1172515278594,32879.2514948625,0.0,1.0
2022-05-19,90.97,91.98,90.01,90.13,51040,89.1100209643702,90.0993704331403,88.1696491920739,88.2871956636109,52105.3496537331,0.0,1.0
2022-05-20,91.23,92.1,89.0101,92.06,55118,89.3647049860338,90.2169169046773,87.1901932179915,90.1777347474983,56268.469087274,0.0,1.0
2022-05-23,92.54,92.7,91.28,92.02,33944,90.6479206336464,90.8046492623625,89.4136826825075,90.1385525903193,34652.5076145439,0.0,1.0
2022-05-24,91.79,92.14,90.38,91.78,53027,89.9132551865399,90.2560990618563,88.5320841459797,89.9034596472452,54133.8239829254,0.0,1.0
2022-05-25,92.93,93.37,91.56,91.56,57097,91.0299466661418,91.4609503951109,89.6879577827606,89.6879577827606,58288.7764337618,0.0,1.0
2022-05-26,95.08,95.34,93.28,93.28,53565,93.1359876145137,93.3906716361773,91.3727905414582,91.3727905414582,54683.0535697927,0.0,1.0
2022-05-27,97.66,97.66,95.68,95.68,32978,95.6632367525601,95.6632367525601,93.7237199721989,93.7237199721989,33666.344452994,0.0,1.0
2022-05-31,96.48,97.47,96.23,97.47,38246,94.5073631157792,95.4771215059598,94.2624746334104,95.4771215059598,39044.3025638064,0.0,1.0
2022-06-01,95.74,97.17,94.93,97.11,26683,93.7824932079674,95.1832553271172,92.9890545250925,95.1244820913487,27239.949937511,0.0,1.0
2022-06-02,97.84,97.8401,95.54,95.7692,30110,95.8395564598656,95.8396544152586,93.5865824220724,93.8110961827081,30738.4811534856,0.0,1.0
2022-06-03,96.85,97.2598,96.54,96.86,74357,94.8697980696851,95.2712192699841,94.5661363515477,94.8795936089798,75909.0416183902,0.0,1.0
2022-06-06,96.92,97.81,96.65,97.81,22643,94.9383668447483,95.8101698419814,94.67388728379,95.8101698419814,23115.6236718158,0.0,1.0
2022-06-07,98.1072,98.17,95.99,95.99,31260,96.1012932698215,96.1628092565925,94.0273816903363,94.0273816903363,31912.4849172355,0.0,1.0
2022-06-08,96.53,97.73,96.45,97.59,53896,94.556340812253,95.7318055276234,94.4779764978949,95.5946679774968,55020.962479185,0.0,1.0
2022-06-09,94.47,96.41,94.47,96.24,15328,92.5384597175338,94.4387943407159,92.5384597175338,94.2722701727051,15647.9388615286,0.0,1.0
2022-06-10,92.05,92.95,91.8599,92.83,87614,90.1679392082035,91.0495377447313,89.9817260062103,90.9319912731943,89442.7528323311,0.0,1.0
2022-06-13,87.98,89.47,87.64,89.44,50547,86.1811547152389,87.6406900701572,85.8481063792173,87.6113034522729,51602.0593445778,0.0,1.0
2022-06-14,88.01,89.05,87.23,88.85,65989,86.2105413331232,87.2292774197775,85.4464892681325,87.0333666338825,67366.3777096434,0.0,1.0
2022-06-15,88.87,89.91,87.56,88.76,33879,87.052957712472,88.0716937991263,85.7697420648593,86.9452067802297,34586.150880071,0.0,1.0
2022-06-16,85.43,86.91,85.04,86.77,32045,83.6832921950769,85.1330320107003,83.3012661625815,84.9958944605738,32713.8700950995,0.0,1.0
2022-06-17,85.37,86.4343,84.65,85.5,107828,83.6245189593084,84.6670582064489,82.9192401300861,83.7518609701401,110078.67638054,0.0,1.0
2022-06-21,87.4943,87.8888,86.73,86.73,44893,85.7053853716928,86.0918193968708,84.9567123033948,84.9567123033948,45830.0443182806,0.0,1.0
2022-06-22,87.21,88.03,85.99,85.99,29028,85.4268981895429,86.2301324117127,84.231842395583,84.231842395583,29633.8967427227,0.0,1.0
2022-06-23,88.12,88.19,86.93,87.69,32149,86.3182922653655,86.3868610404288,85.1526230892899,85.8970840756911,32820.040870256,0.0,1.0
2022-06-24,90.37,90.4,88.78,89.03,23535,88.6487490189802,88.6781776177472,87.0890332843318,87.3342716073897,23991.9680033457,0.1291,1.0
2022-06-27,90.63,91.16,90.44,90.8,27231,88.9037968749605,89.4237021198433,88.7174157494364,89.0705589346399,27759.7314934824,0.0,1.0
2022-06-28,89.33,91.76,89.19,91.3,19765,87.6285575950592,90.0122740951823,87.4912241341468,89.5610355807557,20148.7676900841,0.0,1.0
2022-06-29,88.74,89.55,88.3418,89.55,30506,87.0497951526425,87.8443673193502,86.6591795516759,87.8443673193502,31098.3206250293,0.0,1.0
2022-06-30,88.14,88.9328,87.21,87.72,39996,86.4612231773035,87.2389229473848,85.548936615528,86.0492227945662,40772.5834825501,0.0,1.0
2022-07-01,88.88,89.06,87.335,87.97,42385,87.187128613555,87.3637002061567,85.671555777057,86.2944611176241,43207.9695696541,0.0,1.0
2022-07-05,88.66,88.71,86.77,87.5,47760,86.971318889264,87.0203665538756,85.117317166946,85.8334130702752,48687.3334115059,0.0,1.0
2022-07-06,88.9,89.3199,88.0569,88.8401,25793,87.2067476793996,87.6186499668077,86.379705958719,87.1479885771949,26293.8105251879,0.0,1.0
2022-07-07,90.53,90.7499,89.57,89.57,75550,88.8057015457373,89.021413174699,87.8639863851948,87.8639863851948,77016.9187445409,0.0,1.0
2022-07-08,90.49,90.92,89.72,90.23,45872,88.766463414048,89.1882733297077,88.0111293790296,88.5114155580678,46762.675005289,0.0,1.0
2022-07-11,89.6,90.211,89.535,89.79,20621,87.8934149839618,88.4927774455154,87.8296530199667,88.0797961094858,21021.3882386655,0.0,1.0
2022-07-12,88.4155,89.6,88.055,89.4,29084,86.7314758093133,87.8934149839618,86.3778421474638,87.6972243255155,29648.7103211943,0.0,1.0
2022-07-13,88.1302,88.715,87.28,87.28,68454,86.4516098350396,87.0252713203367,85.6176033459842,85.6176033459842,69783.1390567678,0.0,1.0
2022-07-14,87.7102,87.7453,86.14,86.84,29297,86.0396094523023,86.0740409128596,84.4993165928401,85.1859838974023,29865.8460418109,0.0,1.0
2022-07-15,89.2,89.27,88.1201,88.71,22441,87.5010336670691,87.5697003975253,86.4417022067881,87.0203665538756,22876.7263209298,0.0,1.0
2022-07-18,88.65,90.03,88.48,90.0,14400,86.9615093563417,88.3152248996214,86.7947472966623,88.2857963008545,14679.5980135194,0.0,1.0
2022-07-19,91.251,91.32,89.69,89.82,23719,89.5129688694364,89.5806546466004,87.9817007802627,88.1092247082528,24179.5406446296,0.0,1.0
2022-07-20,91.8382,92.06,91.17,91.17,21693,90.0889846426348,90.3065600828518,89.4335116527656,89.4335116527656,22114.2027574497,0.0,1.0
2022-07-21,92.81,92.83,91.479,91.57,32785,91.0422750520256,91.0618941178702,89.7366262200652,89.8258929696583,33421.5708939745,0.0,1.0
2022-07-22,92.06,93.3102,91.69,92.98,12802,90.3065600828518,91.5329478887999,89.9436073647261,91.209037111705,13050.5704006302,0.0,1.0
2022-07-25,92.5,92.554,91.7976,91.7976,11489,90.7381795314338,90.7911510092143,90.0491579389702,90.0491579389702,11712.0764984253,0.0,1.0
2022-07-26,91.87,92.05,91.52,92.04,26208,90.1201789573278,90.2967505499295,89.7768453050467,90.2869410170072,26716.8683846053,0.0,1.0
2022-07-27,93.93,94.25,92.382,92.41,29595,92.1409427393251,92.4548477928393,90.6224270429504,90.6498937351329,30169.6321673685,0.0,1.0
2022-07-28,95.72,95.89,93.754,94.25,40321,93.8968491324199,94.0636111920993,91.9682949598924,92.4548477928393,41103.893854383,0.0,1.0
2022-07-29,96.94,97.028,95.74,95.77,24826,95.0936121489426,95.179936038659,93.9164681982645,93.9458967970315,25308.0347419189,0.0,1.0
2022-08-01,96.42,96.8,96.03,96.18,18597,94.5835164369821,94.9562786880302,94.2009446530117,94.3480876468465,18958.0891845431,0.0,1.0
2022-08-02,95.9813,96.9605,95.54,95.97,21665,94.1531722276801,95.1137216914333,93.7202775398182,94.1420874554778,22085.6590946456,0.0,1.0
2022-08-03,96.88,97.0699,96.23,96.68,21399,95.0347549514087,95.2210379816035,94.3971353114581,94.8385642929624,21814.494298007,0.0,1.0
2022-08-04,96.72,96.91,96.48,96.75,48812,94.8778024246516,95.0641835501756,94.642373634516,94.9072310234186,49759.7595997158,0.0,1.0
2022-08-05,97.21,97.21,95.647,95.65,12661,95.3584695378452,95.3584695378452,93.825239542087,93.8281824019637,12906.8326700812,0.0,1.0
2022-08-08,97.41,98.08,97.199,97.6,13198,95.5546601962915,96.2118989020868,95.3476790516306,95.7410413218155,13454.259346002,0.0,1.0
2022-08-09,96.83,97.4,96.66,97.23,31375,94.9857072867971,95.5448506633692,94.8189452271177,95.3780886036898,31984.1935884841,0.0,1.0
2022-08-10,98.81,98.93,98.045,98.44,141495,96.9279948054159,97.0457092004837,96.1775655368587,96.5650420872902,144242.341730759,0.0,1.0
2022-08-11,98.9344,100.04,98.9,99.55,18628,97.0500253949695,98.1345673548609,97.0162806017168,97.6539002416674,18989.6910969333,0.0,1.0
2022-08-12,100.48,100.51,99.1843,99.58,22030,98.5661868034429,98.5956154022098,97.2951656226982,97.6833288404343,22457.7461276272,0.0,1.0
2022-08-15,100.9,100.95,99.68,99.68,89883,98.9781871861802,99.0272348507918,97.7814241696575,97.7814241696575,91628.2158506363,0.0,1.0
2022-08-16,100.88,101.28,100.4201,100.62,26003,98.9585681203356,99.3509494372283,98.5074277012382,98.7035202643553,26507.8879962183,0.0,1.0
2022-08-17,100.18,100.6499,99.702,100.13,24142,98.2719008157734,98.7328507677931,97.8030051420866,98.2228531511618,24610.7538362767,0.0,1.0
2022-08-18,100.67,100.67,100.139,100.32,16618,98.7525679289669,98.7525679289669,98.2316817307919,98.4092342766858,16940.6638742128,0.0,1.0
2022-08-19,99.61,99.9627,99.27,99.94,18592,97.7127574392013,98.0587396653714,97.3792333198425,98.0364720256377,18952.9921018995,0.0,1.0
2022-08-22,97.89,98.4601,97.66,98.34,20187,96.0255177765627,96.584759248464,95.7998985193494,96.466946758067,20578.9614652025,0.0,1.0
2022-08-23,97.87,98.45,97.72,97.99,18247,96.0058987107181,96.5748516202125,95.8587557168833,96.1236131057859,18601.2933994922,0.0,1.0
2022-08-24,98.26,98.45,97.81,97.81,15522,96.3884704946885,96.5748516202125,95.9470415131842,95.9470415131842,15823.3833587394,0.0,1.0
2022-08-25,99.51,99.54,98.4231,98.72,20448,97.6146621099781,97.6440907087451,96.5484639766515,96.8397090091151,20845.0291791975,0.0,1.0
2022-08-26,96.54,99.54,96.5,99.54,21499,94.7012308320499,97.6440907087451,94.6619927003606,97.6440907087451,21916.4359508787,0.0,1.0
2022-08-29,95.79,96.6099,95.62,95.84,16152,93.9655158628761,94.7697994671769,93.7987538031967,94.0145635274877,16465.6157718309,0.0,1.0
2022-08-30,94.5703,95.94,94.16,95.94,34279,92.7690471323411,94.1126588567109,92.3665619965384,94.1126588567109,34944.5791878771,0.0,1.0
2022-08-31,93.9184,94.9613,93.81,94.74,17567,92.1295636811353,93.1525998696037,92.0232283442573,92.9355149060328,17908.0901599649,0.0,1.0
2022-09-01,93.91,93.93,92.4767,93.07,28498,92.1213236734805,92.1409427393251,90.7153233197248,91.2973229080059,29051.3322353663,0.0,1.0
2022-09-02,93.18,95.07,92.8066,94.98,15375,91.4052277701514,93.2592294924693,91.038939810832,93.1709436961684,15673.5291290181,0.0,1.0
2022-09-06,93.11,93.83,92.71,93.52,17406,91.3365610396951,92.042847410102,90.9441797228024,91.7387518895101,17743.9640988416,0.0,1.0
2022-09-07,94.78,94.92,92.8,92.8,30621,92.9747530377221,93.1120864986345,91.0324655191033,91.0324655191033,31215.5535258317,0.0,1.0
2022-09-08,95.7331,95.78,94.0601,94.23,17526,93.9096996205481,93.9557063299538,92.2685647626445,92.4352287269947,17866.2940822875,0.0,1.0
2022-09-09,97.15,97.28,96.4,96.43,8720,95.2996123403113,95.4271362683014,94.5638973711375,94.5933259699044,8889.31213040895,0.0,1.0
2022-09-12,97.83,98.044,97.49,97.59,11700,95.9666605790288,96.1765845835664,95.63313645967,95.7312317888932,11927.1733859845,0.0,1.0
2022-09-13,94.386,96.02,94.01,95.78,20894,92.5882574405828,94.1911351200894,92.2194190027037,93.9557063299538,21299.6889510051,0.0,1.0
2022-09-14,94.489,94.91,93.72,94.51,24828,92.6892956296827,93.1022769657122,91.9349425479565,92.7098956488195,25310.0735749763,0.0,1.0
2022-09-15,93.4,94.3731,93.0958,94.23,23385,91.6210374944423,92.575603143113,91.3226315029454,92.4352287269947,23839.0555240382,0.0,1.0
2022-09-16,92.31,92.35,91.43,92.16,21701,90.5517984059098,90.591036537599,89.6885595087459,90.404655412075,22122.3580896794,0.0,1.0
2022-09-19,92.67,92.75,91.35,91.35,24812,90.9049415911132,90.9834178544917,89.6100832453673,89.6100832453673,25293.7629105169,0.0,1.0
2022-09-20,91.44,91.975,90.8853,91.91,11604,89.6983690416682,90.2231790530121,89.1542342504672,90.1594170890171,11829.3093992277,0.0,1.0
2022-09-21,90.08,92.63,90.06,92.08,106874,88.364272564233,90.8657034594239,88.3446534983884,90.3261791486965,108949.12209006,0.0,1.0
2022-09-22,88.8555,89.94,88.6673,89.94,25548,87.1630952578953,88.2269391033206,86.9784798482973,88.2269391033206,26044.0534756523,0.0,1.0
2022-09-23,86.68,87.36,85.75,87.36,62173,85.3081125822851,85.9773501982975,84.3928317250917,85.9773501982975,63172.8387473327,0.2845,1.0
2022-09-26,85.72,87.1558,85.47,86.34,39672,84.36330653615,85.7763820789008,84.117263294969,84.9734937742789,40309.9875956473,0.0,1.0
2022-09-27,85.71,86.8997,85.18,86.64,23965,84.3534648065027,85.524335382635,83.831853135199,85.2687456636962,24350.3945535816,0.0,1.0
2022-09-28,87.72,88.02,86.0,86.23,33713,86.3316524655982,86.6269043550154,84.6388749662727,84.8652347481593,34255.1575875191,0.0,1.0
2022-09-29,86.46,86.91,85.68,86.91,24726,85.0915945300458,85.5344723641716,84.323939617561,85.5344723641716,25123.6326197312,0.0,1.0
2022-09-30,85.55,87.17,85.4599,86.4,20568,84.1959971321469,85.7903573349999,84.1073231480252,85.0325441521624,20898.7654987718,0.0,1.0
2022-10-03,88.19,88.6,86.4,86.4,47542,86.7942137590185,87.1977246745554,85.0325441521624,85.0325441521624,48306.5494623983,0.0,1.0
2022-10-04,90.85,90.85,89.5,89.5,40141,89.4121138451846,89.4121138451846,88.0834803428071,88.0834803428071,40786.5298466646,0.0,1.0
2022-10-05,90.67,91.215,89.4972,89.91,32825,89.2349627115343,89.7713369773089,88.0807246585059,88.486991258344,33352.8771634181,0.0,1.0
2022-10-06,89.99,91.07,89.825,90.39,18471,88.5657250955219,89.6286318974239,88.4033365563424,88.9593942814115,18768.042470236,0.0,1.0
2022-10-07,87.75,89.12,87.25,89.08,71891,86.3611776545399,87.7094946162119,85.8690911721778,87.670127697623,73047.1193345101,0.0,1.0
2022-10-10,87.15,88.12,86.78,87.87,31163,85.7706738757054,86.7253216514878,85.4065298787575,86.4792784103068,31664.1496129048,0.0,1.0
2022-10-11,86.48,87.7,85.83,86.42,38153,85.1112779893403,86.3119690063037,84.4715655622696,85.0522276114568,38766.5597080241,0.0,1.0
2022-10-12,86.47,87.002,86.2366,86.53,24522,85.101436259693,85.6250162769263,84.8717302897264,85.1604866375765,24916.3519817621,0.0,1.0
2022-10-13,88.4,88.665,84.5605,84.84,24866,87.0008900816106,87.2616959172625,83.2221579835524,83.4972343271928,25265.8840379453,0.0,1.0
2022-10-14,85.68,89.05,85.47,88.72,46557,84.323939617561,87.6406025086812,84.117263294969,87.3158254303223,47305.7091271061,0.0,1.0
2022-10-17,87.55,87.82,87.06,87.06,86275,86.1643430615951,86.4300697620706,85.6820983088803,85.6820983088803,87662.4364744524,0.0,1.0
2022-10-18,88.64,89.57,87.74,89.38,74270,87.2370915931444,88.1523724503378,86.3513359248927,87.9653795870402,75464.3773625914,0.0,1.0
2022-10-19,88.26,88.6933,87.65,88.34,30522,86.8631058665492,87.2895480121641,86.2627603580675,86.9418397037271,31012.8413337958,0.0,1.0
2022-10-20,87.53,89.0108,87.2734,88.36,14645,86.1446596023006,87.6020229284641,85.8921208195524,86.9615231630216,14880.5144267558,0.0,1.0
2022-10-21,89.67,89.72,87.3644,87.55,34476,88.2507897468102,88.2999983950464,85.9816805593423,86.1643430615951,35030.4278167861,0.0,1.0
2022-10-24,90.42,90.65,89.66,89.88,22755,88.9889194703533,89.2152792522398,88.2409480171629,88.4574660694022,23120.9358675881,0.0,1.0
2022-10-25,91.65,91.65,90.2,90.2,28460,90.1994522169639,90.1994522169639,88.772401418114,88.772401418114,28917.6811598136,0.0,1.0
2022-10-26,92.08,93.08,91.89,91.89,23615,90.6226465917953,91.6068195565194,90.4356537284977,90.4356537284977,23994.7660080463,0.0,1.0
2022-10-27,92.26,93.2934,92.18,92.67,32762,90.7997977254456,91.8168420671915,90.7210638882677,91.2033086409825,33288.8640252218,0.0,1.0
2022-10-28,93.7,93.7,92.11,92.46,23888,92.2170067946483,92.2170067946483,90.652171780737,90.9966323183904,24272.1562735638,0.0,1.0
2022-10-31,93.55,94.18,93.31,93.31,15461,92.0693808499397,92.6894098177159,91.8331793384059,91.8331793384059,15709.6369786324,0.0,1.0
2022-11-01,93.87,94.64,93.5017,94.64,27722,92.3843161986514,93.142129381489,92.0218452957435,93.142129381489,28167.8129695134,0.0,1.0
2022-11-02,91.5,94.34,91.37,93.84,77122,90.0518262722553,92.8468774920717,89.9238837868412,92.3547910097097,78362.2419679248,0.0,1.0
2022-11-03,91.8,92.3,90.44,91.02,104324,90.3470781616725,90.8391646440346,89.0086029296477,89.5794232491877,106001.692526929,0.0,1.0
2022-11-04,92.41,93.33,91.26,93.31,29265,90.9474236701542,91.8528627977004,89.8156247607215,91.8331793384059,29735.6268145448,0.0,1.0
2022-11-07,93.25,93.5973,92.5599,93.01,86583,91.7741289605225,92.1159322311711,91.0949511975664,91.5379274489887,87975.3895945234,0.0,1.0
2022-11-08,94.32,94.7121,93.21,93.83,43781,92.8271940327772,93.2130882522456,91.7347620419335,92.3449492800624,44485.0667202318,0.0,1.0
2022-11-09,91.65,93.88,91.53,93.88,22264,90.1994522169639,92.3941579282986,90.081351461197,92.3941579282986,22622.03982228,0.0,1.0
2022-11-10,95.49,95.69,94.1221,94.61,36089,93.9786764015044,94.1755109944493,92.6324262030583,93.1126041925472,36669.3673709245,0.0,1.0
2022-11-11,96.26,96.57,95.4,96.22,42727,94.736489584342,95.0415832034065,93.8901008346793,94.697122665753,43414.1167573912,0.0,1.0
2022-11-14,95.9,97.06,95.735,96.66,43066,94.3821873170413,95.5238279561213,94.2197987778619,95.1301587702316,43758.5684057811,0.0,1.0
2022-11-15,96.67,97.12,96.08,97.12,21052,95.1400004998789,95.5828783340047,94.5593384506917,95.5828783340047,21390.5489731692,0.0,1.0
2022-11-16,95.6,96.46,95.54,96.35,36791,94.0869354276241,94.9333241772868,94.0278850497407,94.8250651511672,37382.6566251125,0.0,1.0
2022-11-17,95.1,95.37,94.05,94.64,30710,93.594848945262,93.8605756457376,92.5614673323017,93.142129381489,31203.8646668262,0.0,1.0
2022-11-18,95.56,95.68,94.7698,95.64,16941,94.0475685090351,94.165669264802,93.2698750323102,94.1263023462131,17213.4376854674,0.0,1.0
2022-11-21,95.07,95.57,94.34,94.84,16532,93.5653237563203,94.0574102386824,92.8468774920717,93.3389639744338,16797.8603279704,0.0,1.0
2022-11-22,96.9,96.97,95.79,95.99,25815,95.3663602817654,95.4352523892961,94.2739282909217,94.4707628838665,26230.1454371253,0.0,1.0
2022-11-23,96.63,97.732,96.29,96.63,18420,95.1006335812899,96.1851921884159,94.7660147732837,95.1006335812899,18716.2223107437,0.0,1.0
2022-11-25,97.18,97.262,96.89,96.97,6315,95.6419287118882,95.7226308949956,95.3565185521182,95.4352523892961,6416.55504301555,0.0,1.0
2022-11-28,95.24,96.52,95.24,96.1,27183,93.7326331603234,94.9923745551703,93.7326331603234,94.5790219099861,27620.145009389,0.0,1.0
2022-11-29,95.92,96.02,95.4491,95.69,45640,94.4018707763358,94.5002880728082,93.9384237272472,94.1755109944493,46373.9623378036,0.0,1.0
2022-11-30,97.76,98.01,95.2501,95.92,28268,96.2127490314282,96.4587922726092,93.7425733072671,94.4018707763358,28722.5935005485,0.0,1.0
2022-12-01,98.36,98.78,97.8,98.53,72300,96.8032528102626,97.2166054554467,96.2521159500171,96.9705622142657,73462.696692007,0.0,1.0
2022-12-02,98.48,98.48,97.21,97.43,61832,96.9213535660295,96.9213535660295,95.6714539008299,95.8879719530692,62826.3549358254,0.0,1.0
2022-12-05,96.14,97.86,95.7601,97.86,66745,94.6183888285751,96.3111663279006,94.2445015192764,96.3111663279006,67818.3636335824,0.0,1.0
2022-12-06,94.34,95.83,93.9501,95.83,30444,92.8468774920717,94.3132952095106,92.4631484531258,94.3132952095106,30933.5869722194,0.0,1.0
2022-12-07,94.35,94.78,94.1201,94.37,27098,92.856719221719,93.2799135965503,92.6304578571289,92.8764026810135,27533.7780769019,0.0,1.0
2022-12-08,95.07,95.6399,94.5501,95.26,168198,93.5653237563203,94.1262039289166,93.0536522319603,93.7523166196179,170902.886005563,0.0,1.0
2022-12-09,93.9,94.93,93.65,94.91,60980,92.4138413875931,93.427539541259,92.1677981464121,93.4078560819645,61960.6534478367,0.0,1.0
2022-12-12,94.97,95.2,93.795,93.86,24387,93.4669064598479,93.6932662417345,92.3105032262971,92.3744744690042,24779.1809713413,0.0,1.0
2022-12-13,95.59,97.66,95.44,97.66,21080,94.0770936979769,96.1143317349557,93.9294677532682,96.1143317349557,21418.999256812,0.0,1.0
2022-12-14,95.59,96.5214,94.831,96.02,78992,94.0770936979769,94.9937523973209,93.3301064177513,94.5002880728082,80262.314482642,0.0,1.0
2022-12-15,92.91,94.137,92.91,94.13,22748,91.4395101525163,92.6470903802327,91.4395101525163,92.6402011694797,23113.8232966774,0.0,1.0
2022-12-16,92.5,92.7499,91.6101,92.31,55861,91.0359992369794,91.2819440608639,90.1601837156714,90.8490063736818,56759.3319489931,0.0,1.0
2022-12-19,91.25,92.4539,91.0014,92.31,35234,89.8057830310743,90.9906288633056,89.5611176320438,90.8490063736818,35800.6176382597,0.0,1.0
2022-12-20,91.9,92.1958,91.06,91.26,44070,90.4454954581449,90.7366138211103,89.6187901677767,89.8156247607215,44778.7142906881,0.0,1.0
2022-12-21,93.0,93.44,92.0801,92.53,44200,91.5280857193414,91.96112182382,90.6227450090917,91.0655244259211,44910.8048933155,0.0,1.0
2022-12-22,91.94,92.91,90.3,92.91,47776,90.4848623767339,91.4395101525163,88.8708187145864,91.4395101525163,48544.3125471276,0.0,1.0
2022-12-23,91.98,92.2295,91.165,91.29,18467,90.8445775953406,91.0909977096049,90.0396381439359,90.1630951150102,18697.8100945798,0.3255,1.0
2022-12-27,92.46,92.56,91.88,92.51,29441,91.318652364266,91.4174179411255,90.7458120184811,91.3680351526957,29808.9688089308,0.0,1.0
2022-12-28,90.96,92.5599,90.68,92.07,65369,89.8371687113739,91.4173191755486,89.5606250961674,90.9334666145141,66186.0154910159,0.0,1.0
2022-12-29,91.7,92.9536,91.29,91.29,56083,90.568033980134,91.8061592516443,90.1630951150102,90.1630951150102,56783.954271637,0.0,1.0
2022-12-30,91.42,91.86,90.7,91.59,85497,90.2914903649275,90.7260589031092,89.5803782115393,90.4593918455886,86565.5856206364,0.0,1.0
2023-01-03,90.6,92.12,89.76,91.58,57747,89.4816126346798,90.9828494029438,88.6519817890603,90.4495152879027,58468.7518022257,0.0,1.0
2023-01-04,90.88,91.47,90.3301,90.72,21467,89.7581562498864,90.3408731533573,89.2150443427361,89.6001313269112,21735.3056425161,0.0,1.0
2023-01-05,90.49,90.7153,90.1992,90.51,11735,89.3729705001344,89.5954893447988,89.0857602026271,89.3927236155063,11881.6700850108,0.0,1.0
2023-01-06,92.09,92.5666,90.8,91.28,38415,90.953219729886,91.4239364691982,89.6791437883988,90.1532185573243,38895.1304913242,0.0,1.0
2023-01-09,92.7,93.79,92.47,93.0,84514,91.5556897487287,92.632234536497,91.3285289219519,91.8519864793071,85570.2995794293,0.0,1.0
2023-01-10,92.92,93.15,92.14,92.35,29211,91.7729740178196,92.0001348445963,91.0026025183157,91.2100102297206,29576.0941502557,0.0,1.0
2023-01-11,94.28,94.28,93.335,93.58,45958,93.1161858631084,93.1161858631084,92.1828511617864,92.4248268250921,46532.406797352,0.0,1.0
2023-01-12,94.72,94.88,93.4382,94.34,46987,93.55075440129,93.7087793242652,92.2847772371053,93.175445209224,47574.2677702942,0.0,1.0
2023-01-13,94.59,94.93,93.85,93.85,27222,93.4223591513727,93.7581621126949,92.6914938826126,92.6914938826126,27562.2346019739,0.0,1.0
2023-01-17,94.36,95.4227,94.29,94.81,31951,93.1951983245959,94.2447801098815,93.1260624207943,93.6396434204635,32350.3400840375,0.0,1.0
2023-01-18,93.27,95.48,93.09,95.15,59672,92.1186535368277,94.301372785422,91.9408754984807,93.9754463817857,60417.8114454848,0.0,1.0
2023-01-19,92.78,93.07,92.13,92.67,28855,91.6347022102163,91.9211223831088,90.9927259606297,91.5260600756709,29215.6446785672,0.0,1.0
2023-01-20,94.07,94.07,92.5626,92.74,13588,92.9087781517035,92.9087781517035,91.4199858461238,91.5951959794725,13757.8298351194,0.0,1.0
2023-01-23,95.0,95.1727,94.085,94.17,24334,93.8272980164965,93.9978661677329,92.9235929882324,93.0075437285629,24638.1388878273,0.0,1.0
2023-01-24,94.31,94.7899,93.9705,94.31,19877,93.1458155361662,93.6197915395148,92.8105064027283,93.1458155361662,20125.4330021099,0.0,1.0
2023-01-25,94.4,94.4,93.089,93.79,19539,93.2347045553397,93.2347045553397,91.9398878427121,92.632234536497,19783.2085037091,0.0,1.0
2023-01-26,95.35,95.395,94.22,94.9271,21406,94.1729775355047,94.2174220450914,93.0569265169927,93.755297910966,21673.5432330414,0.0,1.0
2023-01-27,95.01,95.736,94.7937,94.89,35798,93.8371745741825,94.5542126621822,93.6235446314355,93.7186558819511,36245.4218750078,0.0,1.0
2023-01-30,93.99,95.0203,93.93,94.46,31806,92.8297656902159,93.847347428599,92.7705063441002,93.2939639014554,32203.5277992206,0.0,1.0
2023-01-31,95.51,95.51,94.07,94.22,30617,94.3310024584798,94.3310024584798,92.9087781517035,93.0569265169927,30999.6670637218,0.0,1.0
2023-02-01,95.76,96.505,94.32,94.98,66132,94.5779164006285,95.3137199482316,93.1556920938521,93.8075449011246,66958.5518587077,0.0,1.0
2023-02-02,96.29,96.4286,95.53,96.22,47485,95.1013739579837,95.2382630475109,94.3507555738517,95.0322380541821,48078.4920312516,0.0,1.0
2023-02-03,95.66,96.48,95.22,95.5,24368,94.479150823769,95.2890285540167,94.0445822855874,94.3211259007939,24672.5638373705,0.0,1.0
2023-02-06,94.84,95.2099,94.6467,95.01,19469,93.6692730935214,94.0346069623246,93.478359233452,93.8371745741825,19712.3336075906,0.0,1.0
2023-02-07,96.32,96.3899,94.13,94.83,21532,95.1310036310415,95.2000407692663,92.9680374978191,93.6593965358354,21801.1180460548,0.0,1.0
2023-02-08,95.2,96.21,95.08,95.81,15234,94.0248291702155,95.0223614964961,93.9063104779841,94.6272991890582,15424.4023924205,0.0,1.0
2023-02-09,94.55,96.31,94.55,95.84,13729,93.3828529206289,95.1211270733556,93.3828529206289,94.6569288621161,13900.5921258725,0.0,1.0
2023-02-10,95.57,95.57,94.63,94.63,12570,94.3902618045955,94.3902618045955,93.4618653821165,93.4618653821165,12727.1063458531,0.0,1.0
2023-02-13,96.15,96.36,95.4,95.4,30406,94.9631021503805,95.1705098617853,94.2223603239344,94.2223603239344,30786.0298768503,0.0,1.0
2023-02-14,96.26,96.6454,95.3261,95.94,37756,95.0717442849259,95.4523868181423,94.1493725626353,94.7556944389756,38227.8939692942,0.0,1.0
2023-02-15,96.21,96.24,95.31,95.55,48784,95.0223614964961,95.051991169554,94.1334713047609,94.3705086892236,49393.7276035081,0.0,1.0
2023-02-16,95.34,96.0826,95.16,95.19,16606,94.1631009778187,94.8965341515772,93.9853229394717,94.0149526125295,16813.5503563434,0.0,1.0
2023-02-17,94.66,94.66,93.89,94.58,14213,93.4914950551743,93.4914950551743,92.7310001133564,93.4124825936868,14390.6414076062,0.0,1.0
2023-02-21,92.58,93.7299,92.58,93.68,34292,91.4371710564974,92.5728764248044,91.4371710564974,92.5235924019515,34720.5991099438,0.0,1.0
2023-02-22,92.44,93.28,92.26,92.83,22478,91.2988992488941,92.1285300945136,91.1211212105471,91.684084998646,22758.9416421707,0.0,1.0
2023-02-23,93.53,93.53,92.2301,93.47,21393,92.3754440366623,92.3754440366623,91.0915903030661,92.3161846905466,21660.3807523337,0.0,1.0
2023-02-24,92.54,92.765,91.88,92.74,15981,91.3976648257536,91.6198873736874,90.7458120184811,91.5951959794725,16180.7387838566,0.0,1.0
2023-02-27,93.03,93.43,92.5669,93.43,18852,91.881616152365,92.2766784598029,91.4242327659288,92.2766784598029,19087.6220232317,0.0,1.0
2023-02-28,92.17,93.15,92.17,92.9,14109,91.0322321913735,92.0001348445963,91.0322321913735,91.7532209024477,14285.3415619444,0.0,1.0
2023-03-01,92.67,92.9132,92.21,92.21,20459,91.5260600756709,91.7662579585931,91.0717384221173,91.0717384221173,20714.7071384095,0.0,1.0
2023-03-02,93.94,93.94,92.2,92.63,19703,92.7803829017862,92.7803829017862,91.0618618644314,91.4865538449271,19949.2582603296,0.0,1.0
2023-03-03,94.89,94.93,93.75,93.75,11966,93.7186558819511,93.7581621126949,92.5927283057532,92.5927283057532,12115.5572422019,0.0,1.0
2023-03-06,94.71,95.16,94.39,94.96,23698,93.5408778436041,93.9853229394717,93.2248279976538,93.7877917857527,23994.1898316647,0.0,1.0
2023-03-07,93.13,94.76,92.89,94.76,42092,91.9803817292244,93.5902606320338,91.7433443447617,93.5902606320338,42618.0875345782,0.0,1.0
2023-03-08,93.2,93.47,92.65,93.07,21221,92.0495176330261,92.3161846905466,91.506306960299,91.9211223831088,21486.2310075854,0.0,1.0
2023-03-09,91.44,93.83,91.44,93.26,46070,90.3112434802994,92.6717407672407,90.3112434802994,92.1087769791418,46645.8066311417,0.0,1.0
2023-03-10,90.03,91.795,89.5664,91.68,24747,88.9186488465809,90.6618612781505,88.4607716322604,90.5482808647621,25056.3007749265,0.0,1.0
2023-03-13,89.14,90.33,88.57,88.57,12024,88.0396352125316,89.2149455771593,87.4766714244326,87.4766714244326,12174.2821561287,0.0,1.0
2023-03-14,90.23,91.29,89.325,90.33,38659,89.1161800002998,90.1630951150102,88.2223515297216,89.2149455771593,39142.1801292231,0.0,1.0
2023-03-15,88.59,88.81,87.22,88.76,25326,87.4964245398045,87.7137088088953,86.1433361368298,87.6643260204656,25642.5374156782,0.0,1.0
2023-03-16,89.86,89.86,87.58,87.73,23006,88.7507473659198,88.7507473659198,86.4988922135239,86.6470405788131,23293.5408586074,0.0,1.0
2023-03-17,88.58,89.15,88.0098,89.15,13762,87.4865479821186,88.0495117702175,86.9233866628659,88.0495117702175,13934.0045768997,0.0,1.0
2023-03-20,89.85,89.85,88.41,88.41,17258,88.7408708082338,88.7408708082338,87.3186465014575,87.3186465014575,17473.6993887615,0.0,1.0
2023-03-21,91.19,91.19,90.39,90.39,19821,90.0643295381507,90.0643295381507,89.274204923275,89.274204923275,20068.7330852151,0.0,1.0
2023-03-22,89.0,91.4,89.0,90.91,58838,87.9013634049283,90.2717372495556,87.9013634049283,89.7877859229442,59573.3876831586,0.0,1.0
2023-03-23,88.71,90.41,88.5251,89.49,33246,87.6149432320359,89.2939580386469,87.4323256804227,88.3853147315397,33661.52566223,0.0,1.0
2023-03-24,88.99,88.9982,87.57,88.16,13331,88.1421538813117,88.1502757563744,86.7356828338742,87.3200616493588,13459.2319084629,0.2538,1.0
2023-03-27,89.74,90.16,89.17,89.73,230594,88.8850083077752,89.3010067865947,88.320438943663,88.875103582089,232812.101320239,0.0,1.0
2023-03-28,89.91,90.05,89.51,89.75,204103,89.0533886444402,89.1920548040468,88.6571996169931,88.8949130334614,206066.28236539,0.0,1.0
2023-03-29,91.35,91.35,90.6,90.84,27665,90.4796691432501,90.4796691432501,89.7368147167866,89.9745281332549,27931.1117506284,0.0,1.0
2023-03-30,91.9,91.94,91.31,91.94,14537,91.02442905599,91.0640479587347,90.4400502405054,91.0640479587347,14676.8325146895,0.0,1.0
2023-03-31,93.04,93.065,91.86,92.04,30193,92.1535677842144,92.1783295984299,90.9848101532452,91.1630952155965,30483.4287759524,0.0,1.0
2023-04-03,94.0,94.0,93.1701,93.76,63844,93.1044214500877,93.1044214500877,92.2824282653916,92.8667080336194,64458.1203183487,0.0,1.0
2023-04-04,92.64,93.9,92.3806,93.9,27968,91.7573787567673,93.0053741932259,91.5004501724678,93.0053741932259,28237.0263307997,0.0,1.0
2023-04-05,92.58,92.7332,91.6,92.33,226161,91.6979504026502,91.8496908001624,90.7272872854046,91.4503322604957,228336.459954233,0.0,1.0
2023-04-06,92.22,92.47,91.7323,92.47,48103,91.3413802779477,91.5889984201022,90.8583268062327,91.5889984201022,48565.7064355856,0.0,1.0
2023-04-10,92.96,93.035,91.8532,91.88,41904,92.074329978725,92.1486154213713,90.9780749397787,91.0046196046176,42307.0777805289,0.0,1.0
2023-04-11,93.019,93.4769,92.6801,93.12,18181,92.1327678602735,92.5863052494436,91.7970967067688,92.2328055897039,18355.8844293575,0.0,1.0
2023-04-12,92.99,93.83,92.76,93.83,100869,92.1040441557835,92.9360411134226,91.8762354650014,92.9360411134226,101839.266624765,0.0,1.0
2023-04-13,93.84,93.84,93.0,93.04,28580,92.9459458391088,92.9459458391088,92.1139488814697,92.1535677842144,28854.9132056013,0.0,1.0
2023-04-14,93.71,94.3,92.9982,93.65,31490,92.8171844051885,93.4015632206731,92.1121660308462,92.7577560510714,31792.904718138,0.0,1.0
2023-04-17,93.8212,93.88,93.22,93.55,21848,92.9273249548188,92.9855647418535,92.3318528465657,92.6587087942096,22058.1575827843,0.0,1.0
2023-04-18,94.2053,94.52,93.8652,94.44,15202,93.3077654684249,93.619467185769,92.970905747838,93.5402293802796,15348.2292005441,0.0,1.0
2023-04-19,93.8927,94.0399,93.4901,93.81,17563,92.998143743475,93.1439413055755,92.5993794873494,92.9162316620503,17731.9398400971,0.0,1.0
2023-04-20,93.74,94.271,93.27,93.27,15660,92.846898582247,93.3728395161831,92.3813764749966,92.3813764749966,15810.6347375688,0.0,1.0
2023-04-21,93.74,93.8088,93.2642,93.8,30758,92.846898582247,92.9150430949679,92.3756317340986,92.9063269363641,31053.8635541597,0.0,1.0
2023-04-24,93.92,93.97,93.5152,93.65,35272,93.0251836445982,93.0747072730291,92.6242403488217,92.7577560510714,35611.2840653593,0.0,1.0
2023-04-25,92.0072,93.52,91.94,93.52,56385,91.1306077153458,92.6289946171511,91.0640479587347,92.6289946171511,56927.3716269359,0.0,1.0
2023-04-26,91.345,92.192,91.08,92.119,30341,90.474716780407,91.3136470460264,90.2122415497232,91.2413425485173,30632.8523992704,0.0,1.0
2023-04-27,92.77,92.77,91.08,91.53,17239,91.8861401906876,91.8861401906876,90.2122415497232,90.6579542056013,17404.8232593198,0.0,1.0
2023-04-28,93.43,93.43,92.11,92.11,13405,92.5398520859755,92.5398520859755,91.2324282953997,91.2324282953997,13533.9437201219,0.0,1.0
2023-05-01,93.74,94.04,93.32,93.32,93198,92.846898582247,93.1440403528324,92.4309001034275,92.4309001034275,94094.4786891402,0.0,1.0
2023-05-02,92.65,93.27,91.5701,93.27,30408,91.7672834824535,92.3813764749966,90.6976721556029,92.3813764749966,30700.4968773941,0.0,1.0
2023-05-03,91.99,93.0599,91.81,92.63,25817,91.1135715871656,92.1732781883299,90.9352865248144,91.7474740310811,26065.3356973061,0.0,1.0
2023-05-04,90.91,91.71,90.82,91.71,59916,90.0438612130582,90.8362392679525,89.9547186818826,90.8362392679525,60492.3365859624,0.0,1.0
2023-05-05,92.79,92.87,91.82,91.82,37976,91.90594964206,91.9851874475494,90.9451912505005,90.9451912505005,38341.2940481425,0.0,1.0
2023-05-08,92.6696,92.83,92.29,92.83,21835,91.7866967447983,91.9455685448047,91.410713357751,91.9455685448047,22045.0325347902,0.0,1.0
2023-05-09,92.5219,92.82,92.19,92.19,13927,91.6404039464135,91.9356638191185,91.3116661008892,91.3116661008892,14060.9648780409,0.0,1.0
2023-05-10,92.515,93.2,91.73,93.2,24048,91.63356968569,92.3120433951933,90.8560487193249,92.3120433951933,24279.3195510252,0.0,1.0
2023-05-11,92.095,92.27,91.62,92.27,38019,91.2175712068705,91.3909039063786,90.747096736777,91.3909039063786,38384.7076684309,0.0,1.0
2023-05-12,92.56,92.69,91.6601,92.36,26362,91.6781409512778,91.8069023851982,90.7868146867785,91.4800464375542,26615.5780939839,0.0,1.0
2023-05-15,92.99,93.02,92.235,92.235,31144,92.1040441557835,92.1337583328421,91.356237366477,91.356237366477,31443.5765176783,0.0,1.0
2023-05-16,91.7552,92.75,91.7552,92.46,39262,90.8810086280541,91.8663307393152,90.8810086280541,91.579093694416,39639.6641804869,0.0,1.0
2023-05-17,93.0926,93.4,92.0919,92.26,59333,92.2056666413237,92.5101379089169,91.2145007419078,91.3809991806924,59903.7286643786,0.0,1.0
2023-05-18,94.22,94.3,93.04,93.04,101743,93.3223254151836,93.4015632206731,92.1535677842144,92.1535677842144,102721.673697603,0.0,1.0
2023-05-19,94.03,94.536,93.7956,94.3,38472,93.1341356271462,93.6353147468669,92.9019688570622,93.4015632206731,38842.0651100732,0.0,1.0
2023-05-22,93.94,94.435,93.92,93.92,18764,93.0449930959706,93.5352770174365,93.0251836445982,93.0251836445982,18944.4923509413,0.0,1.0
2023-05-23,92.23,93.5499,92.2222,93.51,31308,91.3512850036339,92.6586097469527,91.3435593175987,92.6190898914649,31609.1540462199,0.0,1.0
2023-05-24,91.36,91.91,91.3401,91.91,15390,90.4895738689363,91.0343337816762,90.4698634648208,91.0343337816762,15538.037586921,0.0,1.0
2023-05-25,92.54,92.6739,91.76,92.05,26163,91.6583314999055,91.7909557768434,90.8857628963835,91.1729999412827,26414.6638977658,0.0,1.0
2023-05-26,93.76,93.76,92.78,92.78,37185,92.8667080336194,92.8667080336194,91.8960449163738,91.8960449163738,37542.6853586523,0.0,1.0
2023-05-30,93.258,93.99,93.0204,93.84,17897,92.3694908041732,93.0945167244015,92.1341545218695,92.9459458391088,18069.1526116391,0.0,1.0
2023-05-31,92.35,92.77,92.0169,92.72,17774,91.4701417118681,91.8861401906876,91.1402152992614,91.8366165622567,17944.9694652329,0.0,1.0
2023-06-01,93.48,93.79,92.262,92.44,21013,92.5893757144063,92.8964222106779,91.3829801258297,91.5592842430437,21215.1256539293,0.0,1.0
2023-06-02,95.61,95.6166,94.34,94.34,23175,94.6990822855626,94.7056194045155,93.4411821234178,93.4411821234178,23397.9220972641,0.0,1.0
2023-06-05,95.05,95.5499,94.8314,95.37,35295,94.1444176471365,94.6395548841886,93.9279003436367,94.4613688690943,35634.5053041181,0.0,1.0
2023-06-06,95.4891,95.62,94.69,94.69,17271,94.5793341520167,94.7089870112488,93.7878475224341,93.7878475224341,17437.1310697669,0.0,1.0
2023-06-07,95.5102,96.08,95.21,95.46,77299,94.6002331232145,95.164604392813,94.3028932581154,94.5505114002699,78042.5449922943,0.0,1.0
2023-06-08,96.3,96.3,95.3901,95.56,21029,95.382508357909,95.382508357909,94.4812773677235,94.6495586571317,21231.2795591529,0.0,1.0
2023-06-09,96.23,96.6199,95.6602,96.1221,23838,95.3131752781057,95.6993605326099,94.7488040085072,95.2063032879518,24067.2995449658,0.0,1.0
2023-06-12,97.1265,97.755,96.05,96.05,25401,96.2011339358717,96.8236459452481,95.1348902157545,95.1348902157545,25645.3341614933,0.0,1.0
2023-06-13,98.25,98.477,97.55,97.55,67354,97.313929866714,97.5387671397903,96.6205990686814,96.6205990686814,68001.8832767693,0.0,1.0
2023-06-14,98.58,98.7169,97.61,98.67,31616,97.6407858143579,97.7763815090017,96.6800274227985,97.7299283455335,31920.1167217736,0.0,1.0
2023-06-15,99.57,99.7456,97.89,98.04,39229,98.6213536572897,98.795280640339,96.9573597420115,97.1059306273042,39606.3467509633,0.0,1.0
2023-06-16,99.33,100.0,99.04,99.68,16037,98.3836402408214,99.0472568617954,98.0964031959222,98.7303056398377,16191.2611293991,0.0,1.0
2023-06-20,98.13,98.71,97.92,98.54,20038,97.1950731584798,97.7695472482782,96.9870739190701,97.6011669116132,20230.747054368,0.0,1.0
2023-06-21,98.51,98.7674,97.99,98.18,30751,97.5714527345547,97.8264003737169,97.0564069988733,97.2445967869107,31046.7962206244,0.0,1.0
2023-06-22,98.1956,98.27,97.4901,98.0,84038,97.2600481589812,97.3337393180863,96.5612697618212,97.0663117245595,84846.3679486465,0.0,1.0
2023-06-23,97.45,98.5,96.93,97.18,192749,96.5215518118196,97.5615480088685,96.0065060761383,96.2541242182928,194603.067371114,0.0,1.0
2023-06-26,97.93,98.2254,97.26,97.26,28564,96.9969786447562,97.289564241526,96.3333620237822,96.3333620237822,28838.7593003777,0.0,1.0
2023-06-27,99.23,99.32,97.7001,97.79,32696,98.4159296465583,98.505191297956,96.8985807524107,96.9877432241957,32966.4526022537,0.1326,1.0
2023-06-28,99.45,99.492,98.815,99.3,27896,98.6341247944193,98.6757802317382,98.0043342540024,98.4853553754232,28126.748280905,0.0,1.0
2023-06-29,100.01,100.155,99.371,99.49,39070,99.1895306253381,99.333341063701,98.5557729004146,98.6737966394849,39393.1766323114,0.0,1.0
2023-06-30,101.29,101.39,100.721,100.93,25640,100.459029667438,100.558209280102,99.8946976713796,100.101983061848,25852.0872498711,0.0,1.0
2023-07-03,101.38,101.38,100.6541,101.13,32787,100.548291318836,100.548291318836,99.8283465105074,100.300342287176,33058.2053300126,0.0,1.0
2023-07-05,100.41,100.97,100.158,100.97,93291,99.5862490759943,100.141654906913,99.3363164520809,100.141654906913,94062.6783006133,0.0,1.0
2023-07-06,99.14,99.57,98.6003,99.57,40001,98.3266679951606,98.7531403296161,97.7913956256127,98.7531403296161,40331.8776163063,0.0,1.0
2023-07-07,99.59,100.5266,99.0301,99.26,29969,98.772976252149,99.7018925043607,98.2176696008428,98.4456835303575,30216.8955846875,0.0,1.0
2023-07-10,101.1,101.17,99.43,99.43,31424,100.270588403376,100.340014132241,98.6142888718865,98.6142888718865,31683.9309570964,0.0,1.0
2023-07-11,101.795,101.9,101.0401,101.27,31736,100.959886711392,101.064025304689,100.211179815391,100.439193744905,31998.5117379839,0.0,1.0
2023-07-12,102.0084,102.94,101.79,102.94,47911,101.171536004817,102.095493276395,100.954927730759,102.095493276395,48307.3070291955,0.0,1.0
2023-07-13,102.96,103.15,102.43,102.43,16295,102.115329198928,102.30377046299,101.589677251809,101.589677251809,16429.7878992453,0.0,1.0
2023-07-14,102.51,103.13,102.29,103.13,13140,101.66902094194,102.283934540457,101.450825794079,102.283934540457,13248.6905796921,0.0,1.0
2023-07-17,103.83,103.83,102.36,102.36,19047,102.978191829106,102.978191829106,101.520251522944,101.520251522944,19204.5517101518,0.0,1.0
2023-07-18,104.25,104.5077,103.52,103.52,29582,103.394746202295,103.65033206413,102.670735029847,102.670735029847,29826.6944237786,0.0,1.0
2023-07-19,104.21,104.7789,103.7518,104.65,31826,103.355074357229,103.919307173675,102.900633372002,103.791464652951,32089.2561940093,0.0,1.0
2023-07-20,103.26,103.76,102.78,103.76,28526,102.41286803692,102.908766100241,101.936805896133,102.908766100241,28761.9594730821,0.0,1.0
2023-07-21,102.75,103.57,102.75,103.49,20104,101.907052012334,102.720324836179,101.907052012334,102.640981146048,20270.2949325822,0.0,1.0
2023-07-24,102.94,103.16,102.6301,103.16,35381,102.095493276395,102.313688424256,101.788135656749,102.313688424256,35673.6622070083,0.0,1.0
2023-07-25,103.7265,103.95,102.9,102.9,19071,102.875540929998,103.097207364302,102.05582143133,102.05582143133,19228.7502317587,0.0,1.0
2023-07-26,103.14,103.4197,102.77,103.13,22812,102.293852501724,102.571257878345,101.926887934866,102.283934540457,23000.6947872097,0.0,1.0
2023-07-27,102.54,103.8,102.1008,103.8,20365,101.698774825739,102.948437945306,101.263177966918,102.948437945306,20533.4538550556,0.0,1.0
2023-07-28,103.09,103.5592,102.8006,103.17,19913,102.244262695391,102.709613438011,101.957236896342,102.323606385523,20077.715031462,0.0,1.0
2023-07-31,104.12,104.12,103.55,103.55,22206,103.265812705831,103.265812705831,102.700488913646,102.700488913646,22389.6821166396,0.0,1.0
2023-08-01,104.06,104.1669,103.5462,103.82,50006,103.206304938233,103.312327944171,102.696720088365,102.968273867839,50419.6363111175,0.0,1.0
2023-08-02,102.1769,103.15,101.9045,103.15,45446,101.338653652156,102.30377046299,101.068488387259,102.30377046299,45821.9172058362,0.0,1.0
2023-08-03,101.84,102.19,101.39,101.42,33483,101.004517537091,101.351646181415,100.558209280102,100.587963163901,33759.962456608,0.0,1.0
2023-08-04,101.09,102.3,100.94,102.04,29922,100.26067044211,101.460743755345,100.111901023114,101.202876762419,30169.5068132076,0.0,1.0
2023-08-07,101.93,101.98,101.28,101.28,17725,101.093779188488,101.14336899482,100.449111706172,100.449111706172,17871.6164783138,0.0,1.0
2023-08-08,101.007,101.1399,99.9987,101.13,18720,100.178351363599,100.310161068829,99.178323329107,100.300342287176,18874.84685326,0.0,1.0
2023-08-09,100.37,101.17,100.26,101.17,28752,99.5465772309287,100.340014132241,99.4374796569982,100.340014132241,28989.8288848788,0.0,1.0
2023-08-10,100.52,101.7316,100.16,100.96,29208,99.6953466499248,100.897006836963,99.3383000443342,100.131736945647,29449.600795407,0.0,1.0
2023-08-11,100.06,100.5,99.9175,100.0,324578,99.2391204316701,99.675510727392,99.0977894836238,99.1796126640717,327262.822753068,0.0,1.0
2023-08-14,100.56,100.8,99.6713,99.73,61439,99.7350184949905,99.9730495653842,98.8536092772449,98.9118277098787,61947.20704153,0.0,1.0
2023-08-15,99.28,100.43,99.28,100.34,55912,98.4655194528903,99.6060849985272,98.4655194528903,99.5168233471295,56374.4891698437,0.0,1.0
2023-08-16,98.8697,99.9324,98.77,99.3,35834,98.0585855021296,99.1125672459108,97.9597034283036,98.4853553754232,36130.4093023355,0.0,1.0
2023-08-17,97.83,99.2558,97.56,99.15,16016,97.0274150692613,98.4415179866256,96.7596301150683,98.3365859564271,16148.4800855669,0.0,1.0
2023-08-18,97.76,98.12,96.81,96.81,36213,96.9579893403965,97.3150359459871,96.0157830200878,96.0157830200878,36512.5442893752,0.0,1.0
2023-08-21,98.57,98.7307,97.8201,98.18,26187,97.7613442029754,97.9207258405266,97.0175962876076,97.3745437135856,26403.6118881581,0.0,1.0
2023-08-22,98.39,99.1313,98.2642,99.1313,14274,97.5828209001801,98.3180393688589,97.4580529474487,98.3180393688589,14392.0707256108,0.0,1.0
2023-08-23,99.75,99.7999,98.2264,98.37,13976,98.9316636324115,98.9811542591308,97.4205630538617,97.5629849776473,14091.6057489937,0.0,1.0
2023-08-24,97.98,99.93,97.93,99.93,17018,97.1761844882574,99.1101869352068,97.1265946819254,99.1101869352068,17158.7683626484,0.0,1.0
2023-08-25,98.63,99.22,97.61,98.39,107355,97.8208519705739,98.4060116852919,96.8092199214003,97.5828209001801,108243.011962165,0.0,1.0
2023-08-28,99.73,99.88,99.126,99.42,27407,98.9118277098787,99.0605971288748,98.3127828493877,98.60437091062,27633.7034031676,0.0,1.0
2023-08-29,101.0956,101.2099,99.39,99.39,23004,100.266224500419,100.379586797694,98.5746170268208,98.5746170268208,23194.2829600638,0.0,1.0
2023-08-30,101.7637,102.08,101.25,101.29,13853,100.928843492628,101.242548607484,100.419357822373,100.459029667438,13967.5883257591,0.0,1.0
2023-08-31,101.99,102.2799,101.6801,102.02,12206,101.153286956087,101.4408086532,100.845929336441,101.183040839886,12306.9647804963,0.0,1.0
2023-09-01,102.54,102.83,101.99,102.42,47402,101.698774825739,101.986395702465,101.153286956087,101.579759290542,47794.0967167859,0.0,1.0
2023-09-05,101.6,102.2069,101.5779,102.07,23585,100.766486466697,101.368407535955,100.744567772298,101.232630646218,23780.0888372936,0.0,1.0
2023-09-06,101.49,102.09,100.94,101.39,104287,100.657388892766,101.252466568751,100.111901023114,100.558209280102,105149.634283437,0.0,1.0
2023-09-07,100.93,101.3909,100.4187,100.6004,76919,100.101983061848,100.559101896616,99.5948777022961,99.7750870585067,77555.2534778793,0.0,1.0
2023-09-08,101.29,101.6299,101.035,101.15,14909,100.459029667438,100.796141170883,100.206121655145,100.320178209708,15032.3232764559,0.0,1.0
2023-09-11,101.78,101.8897,101.24,101.66,80087,100.945009769492,101.053809804585,100.409439861106,100.825994234295,80749.4583299699,0.0,1.0
2023-09-12,100.64,101.6163,100.64,100.96,36303,99.8143621851217,100.782652743561,99.8143621851217,100.131736945647,36603.2887454006,0.0,1.0
2023-09-13,100.4128,100.96,100.1601,100.55,23042,99.5890261051489,100.131736945647,99.3383992239468,99.725100533724,23232.5972859411,0.0,1.0
2023-09-14,101.12,101.55,100.5845,101.11,44071,100.290424325909,100.716896660365,99.7593175000932,100.280506364643,44435.5435721167,0.0,1.0
2023-09-15,99.88,100.9455,99.57,100.77,34878,99.0605971288748,100.11735590181,98.7531403296161,99.943295681585,35166.5015250001,0.0,1.0
2023-09-18,99.835,100.3,99.67,99.67,10652,99.0159663031759,99.4771515020639,98.8523199422802,98.8523199422802,10740.1105064597,0.0,1.0
2023-09-19,99.48,99.7686,98.9,99.56,42608,98.6638786782185,98.950111040367,98.0886369247669,98.7432223683497,42960.4420258388,0.0,1.0
2023-09-20,98.8149,100.15,98.8149,99.93,118895,98.0042350743897,99.3283820830678,98.0042350743897,99.1101869352068,119878.467768074,0.0,1.0
2023-09-21,96.57,98.12,96.57,98.02,12392,95.777751949694,97.3150359459871,95.777751949694,97.215856333323,12494.5033229486,0.0,1.0
2023-09-22,96.73,97.36,96.66,96.78,32187,96.0489090107176,96.6744730826369,95.9794018916154,96.0985569529334,32415.2407566918,0.1134,1.0
2023-09-25,97.0535,97.1249,96.5,96.5,16371,96.3701311968539,96.4410284583381,95.8205284765248,95.8205284765248,16487.0881544662,0.0,1.0
2023-09-26,95.63,96.69,95.49,96.27,34683,94.9566542819696,96.0091906569449,94.8176400437653,95.5921479423321,34928.9401051463,0.0,1.0
2023-09-27,96.51,96.72,95.6148,96.34,18234,95.830458064968,96.0389794222744,94.941561307536,95.6616550614342,18363.2988460409,0.0,1.0
2023-09-28,97.56,97.825,96.12,96.12,176144,96.8730648515001,97.1361989452439,95.4432041156846,95.4432041156846,177393.052097018,0.0,1.0
2023-09-29,96.76,98.0999,96.76,98.06,30823,96.0786977760471,97.4091633315465,96.0786977760471,97.3695442736583,31041.5685165909,0.0,1.0
2023-10-02,96.54,97.055,95.87,96.58,77262,95.8602468302975,96.3716206351204,95.1949644046055,95.8999651840701,77809.871418384,0.0,1.0
2023-10-03,94.68,95.91,94.325,95.64,52411,94.0133433798691,95.2346827583782,93.6608429901368,94.9665838704128,52782.6508621175,0.0,1.0
2023-10-04,95.4,95.575,94.53,94.75,78665,94.7282737477769,94.9020415455322,93.8643995532217,94.0828504989713,79222.8202108045,0.0,1.0
2023-10-05,95.3,95.715,94.7018,95.31,56989,94.6289778633452,95.0410557837365,94.0349898826752,94.6389074517884,57393.1138497876,0.0,1.0
2023-10-06,96.9,97.38,94.66,94.68,41117,96.2177120142514,96.6943322595232,93.9934842029828,94.0133433798691,41408.5641467952,0.0,1.0
2023-10-09,97.95,97.95,96.51,96.69,25575,97.2603188007835,97.2603188007835,95.830458064968,96.0091906569449,25756.3545018919,0.0,1.0
2023-10-10,98.57,99.37,97.99,97.99,45543,97.8759532842596,98.6703203597127,97.3000371545561,97.3000371545561,45865.9492895274,0.0,1.0
2023-10-11,99.27,99.27,98.4099,99.04,30569,98.571024475281,98.571024475281,97.7169805732846,98.3426439410883,30785.767380971,0.0,1.0
2023-10-12,98.48,99.62,97.66,99.62,21724,97.7865869882711,98.9185600707917,96.9723607359317,98.9185600707917,21878.0467331026,0.0,1.0
2023-10-13,97.16,98.57,96.81,98.53,19686,96.4758813137736,97.8759532842596,96.1283457182629,97.836234930487,19825.5951016322,0.0,1.0
2023-10-16,98.22,98.5908,97.59,97.59,55827,97.5284176887489,97.8966068282214,96.9028536168296,96.9028536168296,56222.8740088805,0.0,1.0
2023-10-17,98.87,99.3726,97.62,97.62,52321,98.1738409375545,98.6729020527079,96.9326423821591,96.9326423821591,52692.0126644569,0.0,1.0
2023-10-18,96.78,98.17,96.71,98.07,19955,96.0985569529334,97.4787697465331,96.0290498338312,97.3794738621014,20096.5026035289,0.0,1.0
2023-10-19,95.54,97.22,95.28,96.75,23172,94.8672879859812,96.5354588444326,94.6091186864589,96.0687681876039,23336.3146243534,0.0,1.0
2023-10-20,93.96,95.0427,93.94,95.0427,14625,93.2984130119614,94.3734895527027,93.278553835075,94.3734895527027,14728.7071198502,0.0,1.0
2023-10-23,93.91,94.7805,93.29,93.63,19366,93.2487650697455,94.1131357437229,92.6331305862694,92.970736593337,19503.3259543945,0.0,1.0
2023-10-24,94.44,95.1152,93.92,94.58,87047,93.7750332572332,94.4454790689156,93.2586946581887,93.9140474954375,87664.2576862633,0.0,1.0
2023-10-25,92.84,94.17,92.6807,94.17,256844,92.1862991063271,93.5069343692678,92.0281207624275,93.5069343692678,258665.302666038,0.0,1.0
2023-10-26,92.1,93.1162,91.85,92.84,108720,91.451509561533,92.4605543391273,91.2032698504539,92.1862991063271,109490.942774025,0.0,1.0
2023-10-27,91.56,92.66,91.361,92.66,520960,90.9153117856022,92.0075665143501,90.7177129755833,92.0075665143501,524654.171703054,0.0,1.0
2023-10-30,92.19,92.62,91.6611,92.25,54669,91.5408758575215,91.9678481605775,91.0156999247626,91.6004533881805,55056.6625323139,0.0,1.0
2023-10-31,93.08,93.23,92.01,92.41,27447,92.424609228963,92.5735530556105,91.3621432655445,91.7593268032711,27641.6290132327,0.0,1.0
2023-11-01,94.0,94.0,93.1317,93.44,38123,93.338131365734,93.338131365734,92.4759452012142,92.7820744129169,38393.3334379521,0.0,1.0
2023-11-02,96.32,96.4279,95.02,95.02,28885,95.6417958845479,95.7489361438496,94.3509493869367,94.3509493869367,29089.8259936323,0.0,1.0
2023-11-03,98.04,98.4651,96.97,96.97,37075,97.349685096772,97.7717919014908,96.2872191333535,96.2872191333535,37337.9019807484,0.0,1.0
2023-11-06,97.88,97.88,97.22,97.67,202688,97.1908116816813,97.1908116816813,96.5354588444326,96.9822903243749,204125.27786039,0.0,1.0
2023-11-07,98.29,98.5222,97.45,97.54,53325,97.597924807851,97.8284898515013,96.7638393786253,96.8532056746138,53703.1321139154,0.0,1.0
2023-11-08,98.43,98.71,97.9601,98.32,25001,97.7369390460553,98.0149675224639,97.2703476851111,97.6277135731805,25178.2842190342,0.0,1.0
2023-11-09,98.07,99.06,97.7664,98.79,27427,97.3794738621014,98.3625031179746,97.078011556967,98.0944042300092,27621.4871915304,0.0,1.0
2023-11-10,99.49,99.66,98.16,98.37,57391,98.7894754210306,98.9582784245644,97.4688401580899,97.6773615153963,57797.964466005,0.0,1.0
2023-11-13,99.7,99.93,99.15,99.32,33066,98.997996778337,99.2263773125298,98.4518694139631,98.6206724174968,33300.4738205106,0.0,1.0
2023-11-14,102.2,102.47,101.01,101.01,47081,101.480393889128,101.748492777093,100.298772864391,100.298772864391,47414.8553784387,0.0,1.0
2023-11-15,102.26,103.005,101.96,102.51,71270,101.539971419787,102.279725758802,101.242083766492,101.788211130866,71775.3816363571,0.0,1.0
2023-11-16,101.51,102.0587,101.28,101.52,16340,100.79525228655,101.340088804426,100.566871752357,100.805181874993,16455.8683308274,0.0,1.0
2023-11-17,102.7,102.7,101.94,101.94,114661,101.976873311286,101.976873311286,101.222224589606,101.222224589606,115474.070910711,0.0,1.0
2023-11-20,103.24,103.46,102.34,102.34,23341,102.513071087217,102.731522032966,101.619408127332,101.619408127332,23506.5130177383,0.0,1.0
2023-11-21,102.89,103.17,102.676,102.81,161038,102.165535491706,102.443563968115,101.953042299022,102.086098784161,162179.934165227,0.0,1.0
2023-11-22,103.26,103.65,102.93,102.96,28082,102.532930264103,102.920184213387,102.205253845479,102.235042610808,28281.1318522827,0.0,1.0
2023-11-24,103.61,103.61,102.85,103.03,7857,102.880465859614,102.880465859614,102.125817137933,102.30454972991,7912.71465577182,0.0,1.0
2023-11-27,103.27,103.55,102.94,102.94,24536,102.542859852546,102.820888328955,102.215183433922,102.215183433922,24709.9868644544,0.0,1.0
2023-11-28,103.01,103.5599,102.6784,103.05,36421,102.284690553024,102.830718621514,101.955425400249,102.324408906797,36679.2644110813,0.0,1.0
2023-11-29,103.2,104.0,103.15,103.4,26589,102.473352733444,103.267719808897,102.423704791228,102.671944502307,26777.5448622015,0.0,1.0
2023-11-30,103.72,103.83,103.01,103.37,22620,102.989691332489,103.098916805363,102.284690553024,102.642155736978,22780.4003453682,0.0,1.0
2023-12-01,105.05,105.1993,103.65,103.65,39502,104.310326595429,104.458575350886,102.920184213387,102.920184213387,39782.1120443299,0.0,1.0
2023-12-04,104.5,104.84,104.0795,104.2,47290,103.764199231055,104.101805238123,103.34666003702,103.46631157776,47625.3374152286,0.0,1.0
2023-12-05,103.79,104.17,103.47,104.03,21804,103.059198451591,103.436522812431,102.74145162141,103.297508574227,21958.614019912,0.0,1.0
2023-12-06,103.45,104.6135,103.415,104.16,76731,102.721592444523,103.876900059885,102.686838884972,103.426593223988,77275.1060521866,0.0,1.0
2023-12-07,103.97,104.2299,103.617,103.87,102671,103.237931043568,103.496001047206,102.887416571524,103.138635159136,103399.048800146,0.0,1.0
2023-12-08,104.94,105.1964,104.0,104.0,42361,104.201101122555,104.455695770237,103.267719808897,103.267719808897,42661.3854566818,0.0,1.0
2023-12-11,105.92,106.2708,105.24,105.24,18635,105.174200789985,105.522530752571,104.498988775849,104.498988775849,18767.1423711732,0.0,1.0
2023-12-12,106.49,106.81,105.9,105.9,17060,105.740187331245,106.057934161426,105.154341613098,105.154341613098,17180.9739121124,0.0,1.0
2023-12-13,108.01,108.18,105.8401,106.72,42853,107.249484774606,107.418287778139,105.094863378324,105.968567865438,43156.8742705599,0.0,1.0
2023-12-14,108.67,108.975,108.04,108.74,23348,107.904837611854,108.207690059371,107.279273539935,107.974344730957,23513.5626553343,0.0,1.0
2023-12-15,108.43,109.04,108.2901,108.48,28381,107.666527489219,108.272232384251,107.527612546899,107.716175431434,28582.2520867328,0.0,1.0
2023-12-18,108.85,109.12,108.75,108.96,17744,108.083570203831,108.351669091797,107.9842743194,108.192795676706,17869.8242143332,0.0,1.0
2023-12-19,109.86,109.8872,109.03,109.03,36977,109.086458636591,109.113467117156,108.262302795808,108.262302795808,37239.2070544068,0.0,1.0
2023-12-20,107.67,109.9144,107.67,109.29,22933,106.911878767538,109.140475597722,106.911878767538,108.520472095331,23095.6198550103,0.0,1.0
2023-12-21,109.0,109.2674,108.39,108.91,13385,108.232514030479,108.498031225449,107.626809135446,108.14314773449,13479.9141743039,0.0,1.0
2023-12-22,109.44,109.485,108.8986,109.41,12370,108.876646432787,108.921414790695,108.338033344531,108.846800860848,12434.0053110997,0.2087,1.0
2023-12-26,109.92,109.92,109.4054,109.43,10977,109.354175583808,109.354175583808,108.842224539817,108.866697908807,11033.7975990252,0.0,1.0
2023-12-27,110.04,110.04,109.4401,109.87,16658,109.473557871563,109.473557871563,108.876745918027,109.30443296391,16744.1924391511,0.0,1.0
2023-12-28,110.03,110.05,109.78,109.78,42077,109.463609347583,109.483506395543,109.214896248093,109.214896248093,42294.7163682414,0.0,1.0
2023-12-29,109.56,109.9441,109.0926,109.84,16985,108.996028720542,109.378151526599,108.531034709735,109.274587391971,17072.8844146345,0.0,1.0
2024-01-02,108.05,108.7524,107.33,108.56,93559,107.493801599622,108.192585923949,106.77750787309,108.001176322582,94043.0964350185,0.0,1.0
2024-01-03,106.19,106.9825,106.19,106.86,164727,105.643376139415,106.431796664799,105.643376139415,106.309927246049,165579.33653044,0.0,1.0
2024-01-04,106.46,107.242,106.19,106.19,15732,105.911986286865,106.68996086207,105.643376139415,105.643376139415,15813.4010957333,0.0,1.0
2024-01-05,106.73,106.96,106.1,106.1,41481,106.180596434314,106.409412485845,105.553839423599,105.553839423599,41695.6325230177,0.0,1.0
2024-01-08,108.04,108.17,106.53,106.6,36636,107.483853075642,107.613183887377,105.981625954722,106.051265622579,36825.5633449839,0.0,1.0
2024-01-09,108.46,108.65,107.17,107.17,30617,107.901691082786,108.090713038398,106.618331489417,106.618331489417,30775.4196127679,0.0,1.0
2024-01-10,108.79,109.19,108.3494,108.46,25406,108.229992374113,108.627933333297,107.791660407571,107.901691082786,25537.4566640096,0.0,1.0
2024-01-11,109.0,109.23,107.87,108.82,31013,108.438911377684,108.667727429215,107.314728167989,108.259837946051,31173.4686106012,0.0,1.0
2024-01-12,108.95,109.6,108.5912,109.27,299254,108.389168757786,109.03582281646,108.032215717398,108.707521525134,300802.411104919,0.0,1.0
2024-01-16,108.85,108.9487,108.1,108.28,47107,108.28968351799,108.387875449669,107.54354421952,107.722617651153,47350.7427801113,0.0,1.0
2024-01-17,107.79,108.0099,107.3209,107.62,16419,107.235139976152,107.453908018464,106.768454716269,107.066015068499,16503.9557965196,0.0,1.0
2024-01-18,109.34,109.44,108.195,108.68,25522,108.777161192991,108.876646432787,107.638055197326,108.120558610337,25654.0568754961,0.0,1.0
2024-01-19,111.3,111.3,109.575,109.89,22438,110.727071892993,110.727071892993,109.010951506511,109.324330011869,22554.0995287354,0.0,1.0
2024-01-22,111.77,112.37,111.596,112.02,21241,111.194652520035,111.791563958811,111.021548202789,111.443365619525,21350.9059671034,0.0,1.0
2024-01-23,111.7,112.2,111.375,111.78,13033,111.125012852177,111.622439051157,110.80168582284,111.204601044014,13100.4358301991,0.0,1.0
2024-01-24,111.61,112.8,111.42,112.76,38933,111.035476136361,112.219350489934,110.846454180748,112.179556394015,39134.4485672632,0.0,1.0
2024-01-25,112.3,112.5233,111.685,112.35,14391,111.721924290954,111.944074831418,111.110090066208,111.771666910852,14465.4624439803,0.0,1.0
2024-01-26,111.82,112.6233,111.81,112.31,16858,111.244395139933,112.043560071214,111.234446615953,111.731872814933,16945.2272865415,0.0,1.0
2024-01-29,113.44,113.59,112.15,112.499,64933,112.856056024628,113.005283884322,111.572696431259,111.919899918148,65268.9787280228,0.0,1.0
2024-01-30,113.43,113.7753,113.2144,113.38,19553,112.846107500649,113.189630033665,112.631617323649,112.796364880751,19654.171855128,0.0,1.0
2024-01-31,111.63,112.9999,111.53,112.93,17303,111.05537318432,112.418221484286,110.955887944524,112.348681301669,17392.5298219854,0.0,1.0
2024-02-01,113.52,113.71,111.91,112.31,45546,112.935644216465,113.124666172078,111.333931855749,111.731872814933,45781.6657962288,0.0,1.0
2024-02-02,115.04,115.4148,113.51,113.58,91260,114.447819861365,114.820690540121,112.925695692486,112.995335360343,91732.2008642654,0.0,1.0
2024-02-05,114.5,114.97,113.75,114.71,31218,113.910599566466,114.378180193508,113.164460267996,114.119518570038,31379.5293291765,0.0,1.0
2024-02-06,115.0,115.29,114.2414,115.1,24353,114.408025765447,114.696532960855,113.653330736354,114.507511005243,24479.0081924989,0.0,1.0
2024-02-07,115.66,116.3984,115.018,115.29,20194,115.0646283481,115.799227358754,114.42593310861,114.696532960855,20298.4885410145,0.0,1.0
2024-02-08,117.02,117.02,116.02,116.02,163710,116.417627609327,116.417627609327,115.422775211366,115.422775211366,164557.074331458,0.0,1.0
2024-02-09,117.45,117.9,116.97,116.97,39029,116.84541414045,117.293097719532,116.367884989429,116.367884989429,39230.9452940105,0.0,1.0
2024-02-12,117.4,118.32,117.2028,117.52,21222,116.795671520552,117.710935726675,116.599486627674,116.915053808307,21331.8076566013,0.0,1.0
2024-02-13,115.64,116.35,114.78,115.02,43573,115.044731300141,115.751076502693,114.189158237895,114.427922813406,43798.457026722,0.0,1.0
2024-02-14,117.83,117.83,116.44,116.44,35442,117.223458051675,117.223458051675,115.84061321851,115.84061321851,35625.3853060627,0.0,1.0
2024-02-15,119.31,119.31,118.23,118.7,17857,118.695839600656,118.695839600656,117.621399010859,118.0889796379,17949.3963492569,0.0,1.0
2024-02-16,117.33,118.91,117.2752,118.59,25659,116.726031852694,118.297898641472,116.671513941286,117.979545874124,25791.7657459587,0.0,1.0
2024-02-20,116.37,116.53,115.2826,116.32,20686,115.770973550652,115.930149934326,114.68917105311,115.721230930754,20793.034265595,0.0,1.0
2024-02-21,115.75,115.75,114.66,115.69,19503,115.154165063917,115.154165063917,114.06977595014,115.094473920039,19603.9131432804,0.0,1.0
2024-02-22,119.15,119.4706,117.67,117.67,22955,118.536663216982,118.855612895768,117.064281668001,117.064281668001,23073.7746092397,0.0,1.0
2024-02-23,119.07,119.6,118.3157,119.6,18233,118.457075025145,118.984346796065,117.706657861364,118.984346796065,18327.3418623511,0.0,1.0
2024-02-26,119.12,119.6099,119.02,119.28,172431,118.506817645044,118.994195834804,118.407332405247,118.665994028717,173323.198851918,0.0,1.0
2024-02-27,119.35,119.52,118.92,119.36,65124,118.735633696574,118.904758604228,118.307847165451,118.745582220554,65460.9670072807,0.0,1.0
2024-02-28,119.63,119.8075,118.61,118.61,19454,119.014192368003,119.190778668641,117.999442922084,117.999442922084,19554.6596056698,0.0,1.0
2024-02-29,120.29,120.29,119.2804,119.72,28788,119.670794950657,119.670794950657,118.666391969676,119.10372908382,28936.9559333824,0.0,1.0
2024-03-01,121.51,121.6061,120.1997,120.45,13586,120.884514876169,120.980120191613,119.580959779121,119.829971334331,13656.2971832337,0.0,1.0
2024-03-04,122.19,122.86,121.85,121.85,34075,121.561014506782,122.227565613415,121.222764691475,121.222764691475,34251.312124149,0.0,1.0
2024-03-05,120.57,121.32,119.98,121.32,25379,119.949353622086,120.695492920556,119.362390707289,120.695492920556,25510.316959612,0.0,1.0
2024-03-06,121.47,122.2311,121.13,122.01,25748,120.84472078025,121.601902940338,120.506470964944,121.381941075149,25881.2262530475,0.0,1.0
2024-03-07,122.71,122.96,122.0901,122.32,21934,122.078337753721,122.327050853211,121.461628752226,121.690345318517,22047.4917133114,0.0,1.0
2024-03-08,121.5,123.775,121.31,123.22,20849,120.874566352189,123.137855557549,120.685544396577,122.585712476681,20956.8776662182,0.0,1.0
2024-03-11,120.56,120.83,119.73,120.83,18388,119.939405098106,120.208015245556,119.113677607799,120.208015245556,18483.1438690787,0.0,1.0
2024-03-12,122.03,122.18,120.55,121.41,35802,121.401838123108,121.551065982802,119.929456574127,120.785029636373,35987.2480313657,0.0,1.0
2024-03-13,121.95,122.5455,121.72,121.8,18025,121.322249931271,121.914684534257,121.093433879741,121.173022071577,18118.265621065,0.0,1.0
2024-03-14,121.01,122.1,120.59,122.1,12481,120.387088677189,121.471477790966,119.969250670045,121.471477790966,12545.5796514014,0.0,1.0
2024-03-15,120.14,120.5128,119.621,120.22,11240,119.521567090963,119.892448064923,119.005238696422,119.6011552828,11298.1584233437,0.0,1.0
2024-03-18,120.49,121.2699,120.17,120.74,19517,119.869765430249,120.645650815419,119.551412662902,120.118478529739,19617.9855825978,0.0,1.0
2024-03-19,120.59,120.59,119.2852,119.54,12451,119.969250670045,119.969250670045,118.671167261187,118.924655652187,12515.4244242929,0.0,1.0
2024-03-20,122.08,122.11,120.34,120.34,15489,121.451580743006,121.481426314945,119.720537570555,119.720537570555,15569.143756154,0.0,1.0
2024-03-21,123.54,123.95,123.29,123.29,16115,122.925355085345,123.33331522445,122.676598902964,122.676598902964,16195.577377977,0.0214,1.0
2024-03-22,122.75,123.47,122.6501,123.47,25539,122.139285549021,122.855703354278,122.039882578542,122.855703354278,25666.6987686103,0.0,1.0
2024-03-25,122.4,123.13,122.4,122.7618,27708,121.791026893688,122.51739494624,121.791026893688,122.15102684083,27846.5440886743,0.0,1.0
2024-03-26,122.81,123.58,122.81,123.27,15533,122.198987032793,122.965156074526,122.198987032793,122.656698408373,15610.6672920953,0.0,1.0
2024-03-27,123.93,123.93,122.65,123.61,26613,123.313414729859,123.313414729859,122.039783076069,122.995006816411,26746.0689270929,0.0,1.0
2024-03-28,123.28,123.9567,123.28,123.39,16436,122.666648655669,123.339981890137,122.666648655669,122.776101375916,16518.1824253447,0.0,1.0
2024-04-01,123.28,123.9,122.8029,123.77,24353,122.666648655669,123.283563987973,122.191922357213,123.154210773135,24474.7685936005,0.0,1.0
2024-04-02,121.69,121.87,121.0048,121.76,14646,121.084559335726,121.26366378704,120.402768391057,121.154211066793,14719.232161207,0.0,1.0
2024-04-03,122.11,122.55,121.1,121.1,19805,121.502469722126,121.940280603116,120.497494745307,120.497494745307,19904.0279224843,0.0,1.0
2024-04-04,120.14,123.45,120.14,123.18,19788,119.542271004965,122.835802859688,119.542271004965,122.567146182716,19886.9429199757,0.0,1.0
2024-04-05,121.65,122.2,120.32,120.32,29940,121.044758346545,121.592021947783,119.721375456279,119.721375456279,30089.7044180349,0.0,1.0
2024-04-08,121.82,122.19,121.64,122.19,25100,121.213912550564,121.582071700488,121.03480809925,121.582071700488,25225.5037038302,0.0,1.0
2024-04-09,121.4,122.39,119.885,122.39,19112,120.796002164164,121.781076646393,119.288539698936,121.781076646393,19207.5628202232,0.0,1.0
2024-04-10,120.05,120.74,119.36,119.36,35708,119.452718779308,120.139285842679,118.766151715936,118.766151715936,35886.5452691778,0.0,1.0
2024-04-11,120.75,120.96,119.62,120.18,29143,120.149236089974,120.358191283174,119.024858145612,119.582071994146,29288.7193004272,0.0,1.0
2024-04-12,118.8,119.6806,118.03,119.45,125333,118.208937867403,119.085156644221,117.44276882567,118.855703941593,125959.683494508,0.0,1.0
2024-04-15,116.58,119.9899,116.58,119.9899,32118,115.999982967861,119.392917793063,115.999982967861,119.392917793063,32278.5947394268,0.0,1.0
2024-04-16,116.88,117.35,116.04,116.75,13519,116.298490386718,116.766152009594,115.462669613918,116.16913717188,13586.5969949035,0.0,1.0
2024-04-17,115.71,117.45,115.435,117.45,11441,115.134311453175,116.865654482546,114.860679652556,116.865654482546,11498.2066882678,0.0,1.0
2024-04-18,114.91,116.62,114.91,116.05,17752,114.338291669556,116.039783957042,114.338291669556,115.472619861213,17840.7626195376,0.0,1.0
2024-04-19,113.42,115.257,113.1309,114.68,27407,112.855704822566,114.683565250701,112.568043173261,114.109435981766,27544.0390442579,0.0,1.0
2024-04-22,114.39,115.3579,113.62,114.25,15812,113.820878810204,114.78396324591,113.054709768471,113.681575348071,15891.0623332654,0.0,1.0
2024-04-23,116.54,116.9698,115.0,115.0,14314,115.96018197868,116.387843607429,114.427843895213,114.427843895213,14385.5721122161,0.0,1.0
2024-04-24,117.05,118.28,116.17,117.38,26096,116.467644590737,117.691525008051,115.592022828756,116.796002751479,26226.4838508028,0.0,1.0
2024-04-25,117.28,117.29,115.42,115.42,10266,116.696500278527,116.706450525822,114.845754281613,114.845754281613,10317.3315148813,0.0,1.0
2024-04-26,118.28,118.4652,117.495,117.495,13690,117.691525008051,117.875803587959,116.910430595375,116.910430595375,13758.4520201368,0.0,1.0
2024-04-29,118.36,118.56,117.9856,118.56,7960,117.771126986413,117.970131932317,117.398589727679,117.970131932317,7999.80117460108,0.0,1.0
2024-04-30,116.67,118.5192,116.6301,118.1,19714,116.089535193518,117.929534923353,116.04983370681,117.512420556736,19812.572909056,0.0,1.0
2024-05-01,116.12,117.5,115.5159,116.2,19261,115.54227159228,116.915405719022,114.941177153175,115.621873570642,19357.30784221,0.0,1.0
2024-05-02,116.99,117.2131,115.475,116.7958,29938,116.407943106965,116.629933124122,114.900480641737,116.214709304492,30087.6944177398,0.0,1.0
2024-05-03,117.68,118.4,117.68,118.4,8060,117.094510170337,117.810927975594,117.094510170337,117.810927975594,8100.30118935737,0.0,1.0
2024-05-06,120.0,120.0,118.78,118.78,35288,119.402967542831,119.402967542831,118.189037372813,118.189037372813,35464.4452072016,0.0,1.0
2024-05-07,119.36,120.26,119.36,119.59,19220,118.766151715936,119.661673972507,118.766151715936,118.995007403727,19316.10283616,0.0,1.0
2024-05-08,119.675,119.8777,118.82,118.97,14162,119.079584505736,119.281276018411,118.228838361993,118.378092071422,14232.8120897866,0.0,1.0
2024-05-09,120.53,120.5615,119.69,119.69,7351,119.930330649479,119.961673928459,119.094509876679,119.094509876679,7387.75608473526,0.0,1.0
2024-05-10,121.13,121.415,120.68,121.12,12377,120.527345487193,120.810927535107,120.079584358907,120.517395239898,12438.8868263867,0.0,1.0
2024-05-13,119.91,121.46,119.91,121.46,7034,119.313415317174,120.855703647936,119.313415317174,120.855703647936,7069.17103795782,0.0,1.0
2024-05-14,120.89,120.89,120.1,120.1,6925,120.288539552107,120.288539552107,119.502470015784,119.502470015784,6959.62602187347,0.0,1.0
2024-05-15,122.8,122.87,121.6201,121.87,70295,122.189036785497,122.258688516564,121.015007107132,121.26366378704,70646.485372938,0.0,1.0
2024-05-16,122.11,122.83,122.11,122.61,46040,121.502469722126,122.218887527383,121.502469722126,121.999982086888,46270.2067937984,0.0,1.0
2024-05-17,122.16,122.3963,121.6301,122.26,10838,121.552220958602,121.787345302189,121.024957354428,121.651723431555,10892.1915992873,0.0,1.0
2024-05-20,122.6,122.98,122.08,122.08,9224,121.990031839593,122.368141236812,121.47261898024,121.47261898024,9270.12136112065,0.0,1.0
2024-05-21,123.1,123.1,122.005,122.23,25619,122.487544204354,122.487544204354,121.397992125526,121.621872689669,25747.0987804154,0.0,1.0
2024-05-22,122.14,123.0474,121.69,122.64,85645,121.532320464012,122.435205903582,121.084559335726,122.029832828774,86073.237638029,0.0,1.0
2024-05-23,121.12,122.325,120.8201,121.87,14087,120.517395239898,121.716400038974,120.218987323514,121.26366378704,14157.4370787193,0.0,1.0
2024-05-24,122.83,123.0171,121.67,121.67,8480,122.218887527383,122.405056654277,121.064658841136,121.064658841136,8522.40125133385,0.0,1.0
2024-05-28,121.8731,123.11,121.51,123.11,19034,121.266748363702,122.49749445165,120.905454884412,122.49749445165,19129.1728087132,0.0,1.0
2024-05-29,120.6825,121.06,120.575,120.76,13525,120.082071920731,120.457693756126,119.975106762307,120.159186337269,13592.626995789,0.0,1.0
2024-05-30,119.64,120.27,119.621,120.24,11640,119.044758640203,119.671624219803,119.025853170342,119.641773477917,11698.2017176328,0.0,1.0
2024-05-31,120.25,120.35,117.93,120.35,8884,119.651723725212,119.751226198165,117.343266352717,119.751226198165,8928.42131094929,0.0,1.0
2024-06-03,119.28,120.59,117.8994,120.59,47457,118.686549737574,119.99003213325,117.312818595994,119.99003213325,47694.2920028952,0.0,1.0
2024-06-04,118.7,119.34,118.15,118.68,35679,118.109435394451,118.746251221346,117.562171793213,118.08953489986,35857.4002648985,0.0,1.0
2024-06-05,120.73,120.87,119.293,119.59,15396,120.129335595384,120.268639057517,118.699485059058,118.995007403727,15472.9822718792,0.0,1.0
2024-06-06,119.93,120.8028,119.8349,120.77,32413,119.333315811765,120.201773395693,119.238688959987,120.169136584564,32575.0697829579,0.0,1.0
2024-06-07,120.06,120.21,119.68,119.69,8253,119.462669026603,119.611922736031,119.084559629384,119.094509876679,8294.26621783704,0.0,1.0
2024-06-10,121.0,121.23,119.55,119.55,6003,120.397992272355,120.626847960145,118.955206414546,118.955206414546,6033.0158858204,0.0,1.0
2024-06-11,121.16,121.16,120.2351,120.2351,13015,120.557196229079,120.557196229079,119.636897856742,119.636897856742,13080.0769205318,0.0,1.0
2024-06-12,122.84,122.89,122.1,122.395,17269,122.228837774678,122.278589011155,121.492519474831,121.78605177004,17355.3475482647,0.0,1.0
2024-06-13,122.21,122.75,121.49,122.75,12130,121.601972195078,122.139285549021,120.885554389821,122.139285549021,12190.6517899387,0.0,1.0
2024-06-14,121.79,121.79,120.72,121.54,13293,121.184061808679,121.184061808679,120.119385348088,120.935305626298,13359.4669615543,0.0,1.0
2024-06-17,122.84,123.16,121.14,121.32,8936,122.228837774678,122.547245688126,120.537295734488,120.716400185802,8980.68131862258,0.0,1.0
2024-06-18,123.87,123.87,122.88,122.88,10853,123.253713246088,123.253713246088,122.268638763859,122.268638763859,10907.2666015007,0.0,1.0
2024-06-20,123.44,124.199,122.6087,123.87,11760,122.825852612392,123.581076382101,121.99868855474,123.253713246088,11818.8017353404,0.0,1.0
2024-06-21,123.16,123.16,122.13,122.81,14492,122.547245688126,122.547245688126,121.522370216717,122.198987032793,14564.4621384823,0.0,1.0
2024-06-24,122.29,123.175,122.29,122.63,10315,121.68157417344,122.562171059069,121.68157417344,122.019882581478,10366.5765221119,0.0,1.0
2024-06-25,123.0,123.0,120.8962,122.71,11767,122.388041731402,122.388041731402,120.29470870543,122.09948455984,11825.8367363733,0.0,1.0
2024-06-26,122.3,122.35,121.88,122.0601,7061,121.691524420736,121.741275657212,121.273614034336,121.452817988123,7096.30604194199,0.0,1.0
2024-06-27,122.87,122.87,122.0,122.0,17873,122.310230797553,122.310230797553,121.444194329792,121.444194329792,17954.7981855655,0.0518,1.0
2024-06-28,122.53,123.845,122.315,122.91,10356,121.971779764175,123.280788907976,121.757759257774,122.350048566186,10403.3956252289,0.0,1.0
2024-07-01,122.23,123.2106,121.3817,123.08,40997,121.67314649943,122.649279097461,120.828711171151,122.519274082875,41184.6282780521,0.0,1.0
2024-07-02,122.54,122.54,121.38,121.38,8610,121.981734206333,121.981734206333,120.827018915985,120.827018915985,8649.40482167062,0.0,1.0
2024-07-03,123.12,123.51,122.4,122.4,9140,122.559091851508,122.947315095677,121.842372016119,121.842372016119,9181.83043787097,0.0,1.0
2024-07-05,123.44,123.5928,122.8904,123.09,7260,122.87763400057,123.029737876747,122.330537859556,122.529228525033,7293.22636531106,0.0,1.0
2024-07-08,123.88,124.1983,123.76,124.1983,19730,123.315629455529,123.632479349424,123.196176149631,123.632479349424,19820.2969955356,0.0,1.0
2024-07-09,123.95,124.33,123.74,124.33,19409,123.385310550637,123.763579352648,123.176267265315,123.763579352648,19497.8278959122,0.0,1.0
2024-07-10,124.48,124.83,123.44,123.96,37445,123.91289598502,124.261301460557,122.87763400057,123.395264992795,37616.3720728752,0.0,1.0
2024-07-11,124.63,125.32,124.3555,125.05,18462,124.062212617393,124.749069126307,123.788963180151,124.480299188037,18546.4938231919,0.0,1.0
2024-07-12,125.62,126.1699,124.5983,124.76,38978,125.047702391053,125.595097165331,124.030657035752,124.191620365449,39156.3880533189,0.0,1.0
2024-07-15,125.45,126.251,125.18,125.85,25879,124.878476874364,125.675827691234,124.609706936093,125.276654560691,25997.4387200944,0.0,1.0
2024-07-16,126.6,126.97,126.116,126.39,36711,126.023237722554,126.391552082407,125.541442722098,125.814194437233,36879.0128232694,0.0,1.0
2024-07-17,123.96,125.45,123.66,125.36,11543,123.395264992795,124.878476874364,123.09663172805,124.78888689494,11595.8280901909,0.0,1.0
2024-07-18,122.99,124.2274,122.28,123.8,14183,122.429684103451,123.661446776105,121.722918710221,123.235993918264,14247.9104048495,0.0,1.0
2024-07-19,122.62,122.9081,122.1101,122.74,7913,122.061369743599,122.348157222176,121.553792737953,122.180823049497,7949.21490753534,0.0,1.0
2024-07-22,123.66,123.94,122.8664,123.15,8836,123.09663172805,123.375356108479,122.306647198376,122.588955177982,8876.43914103147,0.0,1.0
2024-07-23,124.49,124.86,124.15,124.19,11275,123.922850427178,124.291164787031,123.5843993938,123.624217162433,11326.6015521877,0.0,1.0
2024-07-24,120.99,123.18,120.93,123.18,28164,120.438795671816,122.618818504457,120.379069018867,122.618818504457,28292.8963295621,0.0,1.0
2024-07-25,120.11,122.0843,119.995,120.74,9434,119.562804761896,121.528110277185,119.448328677077,120.189934617861,9477.17596836703,0.0,1.0
2024-07-26,122.13,122.45,121.3501,121.44,14229,121.573602077848,121.89214422691,120.797255133932,120.886745568934,14294.1209300291,0.0,1.0
2024-07-29,122.39,122.59,121.77,122.52,11243,121.832417573961,122.031506417124,121.215242160154,121.961825322017,11294.4550998888,0.0,1.0
2024-07-30,121.68,122.9863,120.945,122.41,28469,121.12565218073,122.426000959853,120.394000682104,121.852326458277,28599.292203036,0.0,1.0
2024-07-31,123.09,124.0499,122.82,122.86,11011,122.529228525033,123.484755427797,122.260458586762,122.300276355395,11061.3933207218,0.0,1.0
2024-08-01,121.31,123.65,120.3,123.29,43119,120.757337820877,123.086677285891,119.751939162901,122.728317368197,43316.3398961225,0.0,1.0
2024-08-02,118.24,118.6721,117.1221,118.305,9817,117.701324078316,118.131455523971,116.588516989453,117.766027952344,9861.92881931942,0.0,1.0
2024-08-05,115.51,116.48,113.3,113.55,29194,114.983761369133,115.949342258477,112.783829652175,113.03269070613,29327.6102629328,0.0,1.0
2024-08-06,117.39,118.865,116.06,116.06,39525,116.855196494871,118.323476713202,115.531255687833,115.531255687833,39705.8914723031,0.0,1.0
2024-08-07,116.19,119.265,116.19,118.69,27294,115.660663435889,118.72165439953,115.660663435889,118.149273975434,27418.9146576861,0.0,1.0
2024-08-08,119.6,119.77,117.6452,117.7,13981,119.055128211829,119.224353728518,117.109233858748,117.163784201774,14044.9859247127,0.0,1.0
2024-08-09,120.54,120.54,119.42,119.42,7671,119.990845774697,119.990845774697,118.875948252981,118.875948252981,7706.10736202501,0.0,1.0
2024-08-12,120.0,120.46,119.56,120.46,20999,119.453305898156,119.911210237432,119.015310443196,119.911210237432,21095.1047445134,0.0,1.0
2024-08-13,121.61,121.68,120.5395,120.839,18490,121.055971085623,121.12565218073,119.99034805259,120.288483595227,18574.6219689534,0.0,1.0
2024-08-14,121.92,122.485,121.58,122.16,11306,121.364558792526,121.926984774463,121.026107759148,121.603465404323,11357.7434278523,0.0,1.0
2024-08-15,124.56,124.56,123.58,123.62,44800,123.992531522286,123.992531522286,123.016996190784,123.056813959417,45005.0332184485,0.0,1.0
2024-08-16,123.89,124.19,123.67,123.89,11819,123.325583897688,123.624217162433,123.106586170208,123.325583897688,11873.0912412688,0.0,1.0
2024-08-19,125.35,125.35,124.07,124.07,30027,124.778932452782,124.778932452782,123.504763856535,123.504763856535,30164.4225993383,0.0,1.0
2024-08-20,124.65,125.2352,124.5554,125.2352,11505,124.082121501709,124.664655456806,123.987952478893,124.664655456806,11557.654178086,0.0,1.0
2024-08-21,126.04,126.04,125.153,125.41,12972,125.465788961696,125.465788961696,124.582829942266,124.838659105731,13031.3681006633,0.0,1.0
2024-08-22,125.41,126.25,124.96,126.25,14021,124.838659105731,125.674832247018,124.390709208613,125.674832247018,14085.1689900863,0.0,1.0
2024-08-23,126.32,126.59,125.53,125.58,8571,125.744513342125,126.013283280396,124.958112411629,125.00788462242,8610.22633293133,0.0,1.0
2024-08-26,125.72,126.93,125.63,126.24,45472,125.147246812635,126.351734313774,125.057656833211,125.66487780486,45680.1087167251,0.0,1.0
2024-08-27,126.04,126.55,125.04,125.04,11958,125.465788961696,125.973465511763,124.470344745878,124.470344745878,12012.7273934422,0.0,1.0
2024-08-28,125.82,126.205,123.45,125.98,11969,125.246791234216,125.630037257306,122.887588442728,125.406062308747,12023.7777364199,0.0,1.0
2024-08-29,126.1,127.1,125.72,125.84,12247,125.525515614645,126.520959830463,125.147246812635,125.266700118533,12303.0500407665,0.0,1.0
2024-08-30,127.31,127.31,125.665,126.79,8559,126.730003115785,126.730003115785,125.092497380765,126.21237212356,8598.17141331923,0.0,1.0
2024-09-03,123.57,126.535,123.2,126.37,116635,123.007041748626,125.958533848526,122.638727388773,125.794285552916,117168.795746289,0.0,1.0
2024-09-04,123.78,124.15,123.1,123.1,11446,123.216085033948,123.5843993938,122.539182967191,122.539182967191,11498.3841566598,0.0,1.0
2024-09-05,122.87,123.7,122.34,123.7,18326,122.310230797553,123.136449496682,121.78264536317,123.136449496682,18409.8714009217,0.0,1.0
2024-09-06,121.37,122.89,120.9402,122.88,11401,120.817064473826,122.33013968187,120.389222549868,122.320185239712,11453.1782081146,0.0,1.0
2024-09-09,122.5,123.2,122.01,122.01,8996,121.941916437701,122.638727388773,121.45414877195,121.45414877195,9037.17140252595,0.0,1.0
2024-09-10,123.37,123.37,121.85,123.06,9484,122.807952905462,122.807952905462,121.294877697419,122.499365198559,9527.40480008409,0.0,1.0
2024-09-11,124.11,124.38,121.06,123.21,12027,123.544581625168,123.813351563438,120.508476766923,122.648681830931,12082.0431812116,0.0,1.0
2024-09-12,125.51,125.5964,124.18,124.32,10168,124.938203527313,125.024209907559,123.614262720275,123.753624910489,10214.5352179729,0.0,1.0
2024-09-13,126.76,127.07,126.02,126.02,8931,126.182508797085,126.491096503989,125.44588007738,125.44588007738,8971.87392129386,0.0,1.0
2024-09-16,127.75,127.75,126.695,126.86,32627,127.167998570745,127.167998570745,126.117804923057,126.282053218667,32776.3218486233,0.0,1.0
2024-09-17,127.49,128.31,127.0435,127.85,16293,126.909183074632,127.725447331603,126.46471723227,127.267542992327,16367.5671033077,0.0,1.0
2024-09-18,127.51,128.57,127.02,127.5817,19639,126.929091958949,127.984262827716,126.441324293198,127.000465309223,19728.8805218105,0.0,1.0
2024-09-19,129.3,129.589045,128.7,129.44,10152,128.710937105263,128.998665278624,128.113670575772,128.850299295477,10198.4619918234,0.0,1.0
2024-09-20,130.0,130.0,128.78,128.78,25890,129.407748056335,129.407748056335,128.193306113038,128.193306113038,26008.4890630723,0.0,1.0
2024-09-23,130.52,130.66,130.1301,130.31,8308,129.925379048561,130.064741238775,129.537255348813,129.716335763239,8346.02267809978,0.0,1.0
2024-09-24,130.83,130.96,130.08,130.16,11622,130.233966755464,130.363374503521,129.487383593601,129.567019130866,11675.1896443038,0.0,1.0
2024-09-25,130.7,131.5698,130.285,131.04,15043,130.104559007408,130.970396386326,129.691449657844,130.443010040786,15111.8463103822,0.0,1.0
2024-09-26,131.45,131.86,129.736,131.76,15303,130.950587046432,131.359029349125,129.243098981026,131.259409275297,15361.3618340385,0.0999,1.0
2024-09-27,131.02,131.5144,130.58,131.38,479792,130.522220728973,131.014742373977,130.083892404131,130.880852994752,481621.807297721,0.0,1.0
2024-09-30,131.44,131.44,129.7935,130.68,29589,130.940625039049,130.940625039049,129.300380523477,130.183512477959,29701.8450831449,0.0,1.0
2024-10-01,130.13,131.1,129.48,131.1,72178,129.635602071907,130.601916788035,128.988071592027,130.601916788035,72453.2689314013,0.0,1.0
2024-10-02,130.63,130.95,129.44,129.96,79473,130.133702441045,130.452486677293,128.948223562496,129.4662479464,79776.0902461313,0.0,1.0
2024-10-03,130.6,130.79,130.0001,130.4,36461,130.103816418897,130.293094559169,129.506195596005,129.904576271241,36600.053181133,0.0,1.0
2024-10-04,132.22,132.22,130.6257,131.82,44267,131.717661614905,131.717661614905,130.12941877787,131.319181319594,44435.8233227068,0.0,1.0
2024-10-07,130.79,131.73,130.04,131.14,29882,130.293094559169,131.229523253149,129.545944005462,130.641764817566,29995.9625122356,0.0,1.0
2024-10-08,132.26,132.4099,131.29,131.29,21678,131.757509644436,131.906840135103,130.791194928307,130.791194928307,21760.6744976989,0.0,1.0
2024-10-09,133.36,133.39,132.36,132.36,13985,132.85333045654,132.883216478688,131.857129718263,131.857129718263,14038.3353100064,0.0,1.0
2024-10-10,132.75,133.14,132.356,133.14,15020,132.245648006191,132.634166294119,131.85314491531,132.634166294119,15077.2825424596,0.0,1.0
2024-10-11,134.75,134.75,133.1052,133.15,14036,134.238049482744,134.238049482744,132.599498508427,132.644128301502,14089.5298113157,0.0,1.0
2024-10-14,135.24,135.44,134.39,134.69,45907,134.726187844499,134.925427992155,133.879417216964,134.178277438447,46082.0778746134,0.0,1.0
2024-10-15,134.46,135.64,134.46,135.36,8880,133.949151268644,135.12466813981,133.949151268644,134.845731933092,8913.86611032229,0.0,1.0
2024-10-16,135.98,135.98,134.665,134.97,33491,135.463376390824,135.463376390824,134.15337241999,134.457213645165,33618.7263401806,0.0,1.0
2024-10-17,135.39,136.39,135.33,136.17,41675,134.875617955241,135.871818693517,134.815845910944,135.652654531096,41833.9380796939,0.0,1.0
2024-10-18,136.17,136.17,135.4,135.61,10457,135.652654531096,135.652654531096,134.885579962623,135.094782117662,10496.8803959055,0.0,1.0
2024-10-21,135.32,136.0127,134.83,136.0127,10490,134.805883903561,135.495952154965,134.317745541806,135.495952154965,10530.0062496938,0.0,1.0
2024-10-22,135.2,135.2465,134.434,135.1086,24329,134.686339814968,134.732663149298,133.923250049448,134.59528706749,24421.7847520306,0.0,1.0
2024-10-23,134.16,134.95,133.771,134.28,11193,133.650291047161,134.437289630399,133.262768959971,133.769835135754,11235.687316761,0.0,1.0
2024-10-24,134.72,134.72,133.9,134.1278,10606,134.208163460596,134.208163460596,133.391278855209,133.618213383388,10646.4486448286,0.0,1.0
2024-10-25,133.64,134.99,132.7854,134.9267,41020,133.132266663257,134.47713765993,132.280913512326,134.414078153197,41176.4400726826,0.0,1.0
2024-10-28,134.7,134.78309,134.33,134.59,11784,134.18823944583,134.271013765173,133.819645172668,134.07865736462,11828.941243698,0.0,1.0
2024-10-29,134.99,134.99,133.97,133.97,28976,134.47713765993,134.47713765993,133.461012906888,133.461012906888,29086.5072536824,0.0,1.0
2024-10-30,134.555,135.34,134.22,134.44,19021,134.04379033878,134.825807918327,133.710063091457,133.929227253878,19093.5413608604,0.0,1.0
2024-10-31,132.94,134.295,132.94,133.86,32677,132.434926146464,133.784778146828,132.434926146464,133.351430825678,32801.6219467344,0.0,1.0
2024-11-01,132.86,134.09,132.51,133.82,17623,132.355230087401,133.580556995481,132.006559829005,133.311582796147,17690.2097367354,0.0,1.0
2024-11-04,132.81,133.0541,132.41,132.42,23178,132.305420050488,132.548592650701,131.906939755177,131.91690176256,23266.3951244426,0.0,1.0
2024-11-05,135.41,135.41,132.88,132.88,11285,134.895541970006,134.895541970006,132.375154102167,132.375154102167,11328.038181868,0.0,1.0
2024-11-06,139.77,139.77,137.6,139.6,35519,139.238977188891,139.238977188891,137.077221586832,139.069623063384,35654.4606275382,0.0,1.0
2024-11-07,140.6,140.8741,140.23,140.26,28886,140.065823801661,140.338882424022,139.697229528498,139.727115550647,28996.1640160777,0.0,1.0
2024-11-08,143.0,143.45,140.96,140.96,24775,142.456705573524,142.904995905748,140.42445606744,140.42445606744,24869.485685049,0.0,1.0
2024-11-11,144.47,144.7744,143.99,144.34,13583,143.92112065879,144.224364163522,143.442944304418,143.791614562814,13634.8021820392,0.0,1.0
2024-11-12,143.5,144.18,142.77,143.78,25917,142.954805942662,143.63222244469,142.22757940372,143.23374214938,26015.8409888766,0.0,1.0
2024-11-13,143.47,144.6033,143.09,143.9,33673,142.924919920514,144.053914217203,142.546363639969,143.353286237973,33801.4204428923,0.0,1.0
2024-11-14,142.02,143.59,141.7,143.59,10148,141.480428850013,143.044464009107,141.161644613765,143.044464009107,10186.7019467963,0.0,1.0
2024-11-15,141.46,141.625,140.65,141.57,13373,140.922556436578,141.086929558394,140.115633838574,141.032138517789,13424.0012942951,0.0,1.0
2024-11-18,141.95,142.2,140.88,141.28,12180,141.410694798334,141.659744982903,140.344760008378,140.743240303689,12226.4514891583,0.0,1.0
2024-11-19,142.99,143.21,141.06,141.07,12043,142.446743566141,142.665907728562,140.524076141268,140.534038148651,12088.9290052491,0.0,1.0
2024-11-20,143.535,143.565,142.14,143.39,31047,142.989672968502,143.01955899065,141.599972938606,142.845223861452,31165.4055323397,0.0,1.0
2024-11-21,145.1,145.67,143.96,144.68,50764,144.548727123904,145.116561544722,143.413058282269,144.130322813828,50957.6012640094,0.0,1.0
2024-11-22,146.37,146.6727,145.51,145.51,10198,145.813902061515,146.115452024992,144.957169426598,144.957169426598,10236.8926343544,0.0,1.0
2024-11-25,146.81,147.93,146.37,147.93,14024,146.252230386357,147.367975213227,145.813902061515,147.367975213227,14077.4840463018,0.0,1.0
2024-11-26,147.52,147.85,147.06,147.06,117096,146.959532910533,147.288279154165,146.501280570926,146.501280570926,117542.575006115,0.0,1.0
2024-11-27,147.43,148.21,146.91,148.21,8120,146.869874844088,147.646911419944,146.351850460185,147.646911419944,8150.9676594389,0.0,1.0
2024-11-29,148.29,148.29,147.68,147.68,4198,147.726607479006,147.726607479006,147.118925028658,147.118925028658,4214.01012737986,0.0,1.0
2024-12-02,146.92,148.0927,146.92,148.0,38998,146.361812467567,147.530057073344,146.361812467567,147.437709264906,39146.7286678323,0.0,1.0
2024-12-03,147.29,147.74,146.59,146.59,27071,146.73040674073,147.178697072954,146.033066223936,146.033066223936,27174.2420577179,0.0,1.0
2024-12-04,148.23,148.73,147.7446,147.9,14614,147.66683543471,148.164935803848,147.18327959635,147.338089191078,14669.7341594876,0.0,1.0
2024-12-05,148.36,149.1564,148.1444,148.89,41422,147.796341530686,148.589715798649,147.581560651513,148.324327921972,41579.9732006498,0.0,1.0
2024-12-06,149.09,149.09,148.319,148.89,14860,148.523568069627,148.523568069627,147.755497300416,148.324327921972,14916.6723422736,0.0,1.0
2024-12-09,145.25,148.96,145.25,148.96,10406,144.698157234646,148.394061973651,144.698157234646,148.394061973651,10445.6858945962,0.0,1.0
2024-12-10,144.47,145.55,143.87,145.55,16593,143.92112065879,144.997017456129,143.323400215824,144.997017456129,16656.2815730381,0.0,1.0
2024-12-11,145.06,145.5,144.9508,145.5,17831,144.508879094373,144.947207419215,144.400093973754,144.947207419215,17899.0029969772,0.0,1.0
2024-12-12,144.38,145.4602,144.38,145.33,13246,143.831462592345,144.907558629832,143.831462592345,144.777853293708,13296.5169478975,0.0,1.0
2024-12-13,144.75,145.18,144.0937,144.83,85236,144.474211308681,144.90339204003,143.819161741276,144.554058886607,85398.7081032686,0.2752,1.0
2024-12-16,145.08,145.5999,144.69,144.69,7771,144.803582567623,145.322492014666,144.414325625237,144.414325625237,7785.83416244898,0.0,1.0
2024-12-17,143.5,144.5024,143.29,144.36,13740,143.226592903598,144.227083055002,143.016993011544,144.084954366295,13766.2284637818,0.0,1.0
2024-12-18,138.37,143.94,138.37,143.94,11446,138.106366969135,143.665754582187,138.106366969135,143.665754582187,11467.8494174997,0.0,1.0
2024-12-19,137.9,139.81,137.88,139.4225,11877,137.637262448823,139.543623371791,137.617300554342,139.156861666215,11899.6721589765,0.0,1.0
2024-12-20,140.97,141.218,137.46,137.46,46513,140.701413251709,140.948940743277,137.198100770234,137.198100770234,46601.7892675315,0.0,1.0
2024-12-23,140.35,140.65,139.02,140.5,15449,140.082594522787,140.382022940007,138.755128539778,140.232308731397,15478.4907959946,0.0,1.0
2024-12-24,142.27,142.27,140.975,141.14,6640,141.998936392995,141.998936392995,140.706403725329,140.8710893548,6652.67518191497,0.0,1.0
2024-12-26,141.96,142.1841,141.365,141.39,6612,141.689527028535,141.913200056198,141.095660667715,141.120613035817,6624.62173235264,0.0,1.0
2024-12-27,140.57,141.0661,139.78,141.0661,6289,140.302175362082,140.797330154691,139.513680530069,140.797330154691,6301.00515347335,0.0,1.0
2024-12-30,138.95,139.5161,137.22,138.37,14659,138.685261909093,139.250283332388,136.958558036458,138.106366969135,14686.9827547728,0.0,1.0
2024-12-31,138.25,139.38,137.67,139.38,11854,137.986595602247,139.114442640442,137.407700662288,139.114442640442,11876.6282539788,0.0,1.0
2025-01-02,138.73,139.7742,137.48,139.03,16383,138.465681069799,139.507891580669,137.218062664715,138.765109487019,16414.2737206796,0.0,1.0
2025-01-03,140.24,140.7045,138.84,138.84,14033,139.97280410314,140.436419102469,138.575471489446,138.575471489446,14059.7877752729,0.0,1.0
2025-01-06,140.91,141.68,140.02,140.76,31094,140.641527568265,141.410060505796,139.753223263845,140.491813359654,31153.3557389251,0.0,1.0
2025-01-07,138.9,140.83,138.04,140.83,35727,138.63535717289,140.561679990339,137.776995710193,140.561679990339,35795.1997325716,0.0,1.0
2025-01-08,139.52,139.82,137.93,138.7,24284,139.254175901812,139.553604319032,137.667205290545,138.435738228077,24330.3560418105,0.0,1.0
2025-01-10,137.88,138.54,137.13,138.54,40808,137.617300554342,138.276043072226,136.868729511292,138.276043072226,40885.8989192146,0.0,1.0
2025-01-13,137.24,137.3612,135.99,135.99,18512,136.978519930939,137.099489011496,135.730901525855,135.730901525855,18547.3377963267,0.0,1.0
2025-01-14,139.08,139.3,137.93,138.58,22910,138.815014223222,139.034595062517,137.667205290545,138.315966861189,22953.7331954325,0.0,1.0
2025-01-15,140.84,141.8727,140.84,141.69,88380,140.57166093758,141.602393359124,140.57166093758,141.420041453037,88548.7097255485,0.0,1.0
2025-01-16,142.8,142.92,141.69,141.69,21052,142.527926596751,142.647697963639,141.420041453037,141.420041453037,21092.1864351918,0.0,1.0
2025-01-17,143.615,144.29,143.1901,143.96,92190,143.341373796865,144.015087735611,142.917283348609,143.685716476669,92365.9826838465,0.0,1.0
2025-01-21,146.13,146.13,144.519,144.95,38162,145.851582027894,145.851582027894,144.243651427422,144.673830253495,38234.8479355779,0.0,1.0
2025-01-22,145.83,146.6811,145.83,146.62,25862,145.552153610674,146.401632030327,145.552153610674,146.340648442686,25911.3683064283,0.0,1.0
2025-01-23,147.36,147.36,145.5761,146.25,23361,147.079238538496,147.079238538496,145.298737360233,145.971353394782,23405.5941151679,0.0,1.0
2025-01-24,146.92,147.49,146.49,147.28,21217,146.640076859906,147.208990852625,146.210896128558,146.999390960571,21257.5014058268,0.0,1.0
2025-01-27,143.25,143.8233,142.14,143.66,83317,142.977069222581,143.549276927889,141.869184078867,143.386288059448,83476.0448993385,0.0,1.0
2025-01-28,145.005,145.4,143.3669,143.55,38033,144.728725463318,145.122972879325,143.093746495824,143.276497639801,38105.601685809,0.0,1.0
2025-01-29,144.52,145.4041,144.3179,145.07,10455,144.244649522146,145.127065067694,144.042934578412,144.793601620383,10474.9576847772,0.0,1.0
2025-01-30,147.07,147.39,145.97,145.97,12005,146.789791068517,147.109181380218,145.691886872043,145.691886872043,12027.9164998326,0.0,1.0
2025-01-31,145.79,147.54,145.3607,147.44,17102,145.512229821711,147.258895588828,145.083747756669,147.159086116421,17134.6462290827,0.0,1.0
2025-02-03,144.82,145.6928,140.7363,143.075,74031,144.544077939366,145.415215014532,140.468158514694,142.802402645869,74172.318733787,0.0,1.0
2025-02-04,145.88,145.99,145.175,145.43,12028,145.602058346877,145.711848766524,144.89840156641,145.152915721047,12050.9604048303,0.0,1.0
2025-02-05,147.21,147.21,145.7987,145.99,10451,146.929524329886,146.929524329886,145.52091324581,145.711848766524,10470.9500491255,0.0,1.0
2025-02-06,147.59,147.82,146.985,147.68,16073,147.308800325031,147.538362111567,146.704953016971,147.398628850197,16103.6819576685,0.0,1.0
2025-02-07,147.7,148.5605,146.93,148.24,26115,147.418590744679,148.277451254738,146.650057807147,147.957561895675,26164.8512614019,0.0,1.0
2025-02-10,147.86,148.33,147.41,148.26,18986,147.578285900529,148.047390420841,147.129143274699,147.977523790156,19022.2426210599,0.0,1.0
2025-02-11,147.02,147.36,146.03,147.36,13960,146.739886332313,147.079238538496,145.751772555487,147.079238538496,13986.6484246284,0.0,1.0
2025-02-12,146.3,146.71,145.17,145.17,7811,146.021258130985,146.430476967852,144.893411092789,144.893411092789,7825.91051896652,0.0,1.0
2025-02-13,148.4,148.4,146.38,147.0687,12647,148.117257051525,148.117257051525,146.10110570891,146.788493545375,12671.1420219395,0.0,1.0
2025-02-14,148.62,148.62,147.83,148.21,9771,148.33683789082,148.33683789082,147.548343058807,147.927619053953,9789.65198832696,0.0,1.0
2025-02-18,148.89,148.98,148.385,148.75,23872,148.606323466318,148.696151991484,148.102285630664,148.466590204949,23917.5695696798,0.0,1.0
2025-02-19,148.83,148.9902,148.19,148.68,26334,148.546437782874,148.70633255767,147.907657159471,148.396723574264,26384.2693133356,0.0,1.0
2025-02-20,146.18,147.94,144.88,147.94,22056,145.901486764097,147.658133478455,144.60396362281,147.658133478455,22098.1029837825,0.0,1.0
2025-02-21,142.53,146.84,141.97,146.84,12924,142.258441021253,146.560229281981,141.699507975775,146.560229281981,12948.6707908236,0.0,1.0
2025-02-24,140.86,142.41,140.45,142.36,24186,140.591622832061,142.138669654365,140.182403995194,142.088764918162,24232.1689683426,0.0,1.0
2025-02-25,140.18,140.57,138.3187,140.57,12085,139.912918419696,140.302175362082,138.05516470979,140.302175362082,12108.0692128678,0.0,1.0
2025-02-26,141.04,142.51,140.6566,140.77,32460,140.771279882393,142.238479126772,140.388610365186,140.501794306895,32521.9633139999,0.0,1.0
2025-02-27,139.21,142.025,139.14,141.96,11025,138.944766537351,141.754403185599,138.874899906666,141.689527028535,11046.0457651524,0.0,1.0
2025-02-28,141.2,141.2,138.374,138.48,9525,140.930975038244,140.930975038244,138.110359348031,138.216157388782,9543.18239574395,0.0,1.0
2025-03-03,138.85,142.58,138.345,142.5527,50786,138.585452436687,142.308345757456,138.081414601033,142.281097771489,50882.9460525198,0.0,1.0
2025-03-04,136.41,138.7269,134.3232,136.95,86088,136.150101309964,138.462586976154,134.067277239781,136.68907246096,86252.3344970922,0.0,1.0
2025-03-05,137.95,138.32,136.0592,136.39,13670,137.687167185027,138.056462232931,135.799969680761,136.130139415482,13696.0948398761,0.0,1.0
2025-03-06,133.93,136.87,133.385,136.04,23071,133.674826394278,136.609224883034,133.130864769661,135.780806262059,23115.0405304156,0.0,1.0
2025-03-07,133.92,133.92,130.3305,132.96,13910,133.664845447037,133.664845447037,130.082184434999,132.706674511933,13936.5529789815,0.0,1.0
2025-03-10,128.87,131.5,127.91,130.5,32066,128.624467090499,131.249456214795,127.666296155395,130.251361490728,32127.211202302,0.0,1.0
2025-03-11,129.16,130.39,127.7015,128.73,83573,128.913914560479,130.141571071081,127.458193405427,128.48473382913,83732.5335810506,0.0,1.0
2025-03-12,130.42,131.03,128.9037,131.03,23602,130.171513912803,130.780351694484,128.6581028827,130.780351694484,23647.0541631862,0.0,1.0
2025-03-13,127.87,129.41,127.085,129.17,9669,127.626372366432,129.163438241495,126.84286800804,128.923895507719,9687.4572792072,0.0,1.0
2025-03-14,130.995,131.0905,129.13,129.13,43030,130.745418379141,130.84073642529,128.883971718757,128.883971718757,43112.1405237652,0.0,1.0
2025-03-17,133.41,133.89,130.77,130.77,17687,133.155817137763,133.634902605315,130.520847066226,130.520847066226,17720.762943152,0.0,1.0
2025-03-18,130.89,132.31,130.655,132.31,42647,130.640618433114,132.057912941289,130.406066172959,132.057912941289,42728.4094101095,0.0,1.0
2025-03-19,133.95,134.6275,131.37,131.37,41036,133.694788288759,134.370997464314,131.119703900666,131.119703900666,41114.3341513647,0.0,1.0
2025-03-20,133.21,134.51,132.84,132.84,15863,132.95619819295,134.253721334236,132.586903145045,132.586903145045,15893.2810859513,0.0,1.0
2025-03-21,132.77,133.115,131.66,131.66,12343,132.51703651436,132.861379194163,131.409151370646,131.409151370646,12366.5617124061,0.0,1.0
2025-03-24,136.44,136.76,134.87,134.87,10039,136.180044151686,136.499434463387,134.613035434901,134.613035434901,10058.1635769946,0.0,1.0
2025-03-25,137.28,137.6415,136.6254,136.92,245429,137.018443719902,137.379254962652,136.365090913528,136.659129619238,245897.502593705,0.0,1.0
2025-03-26,135.56,137.39,134.8072,137.39,10025,135.301720794507,137.128234139549,134.550355086229,137.128234139549,10044.1368522134,0.0,1.0
2025-03-27,134.24,135.46,133.745,134.34,17187,134.026954212928,135.245018010156,133.532739803398,134.126795507783,17214.3200115895,0.0428,1.0
2025-03-28,131.41,133.5948,130.6637,133.425,15091,131.201445568541,133.382778178526,130.45632998504,133.213247659863,15114.9882640889,0.0,1.0
2025-03-31,131.4,131.82,128.13,129.4,37332,131.191461439055,131.610794877445,127.926651097307,129.194635541962,37391.3419836307,0.0,1.0
2025-04-01,133.01,133.01,130.11,131.3861,25557,132.798906286216,132.798906286216,129.90350873543,131.177583499071,25597.6247475529,0.0,1.0
2025-04-02,134.13,135.0636,130.87,130.87,33372,133.917128788588,134.849247117352,130.662302576326,130.662302576326,33425.0472698415,0.0,1.0
2025-04-03,126.27,129.5299,126.27,128.25,181758,126.06960301301,129.324329383978,126.06960301301,128.046460651133,182046.917825477,0.0,1.0
2025-04-04,118.62,123.02,117.7201,122.25,81382,118.431743956627,122.824760930233,117.533272144229,122.055982959852,81511.3627266638,0.0,1.0
2025-04-07,118.38,122.5115,113.13,113.85,48675,118.192124848976,122.317067945897,112.950456869105,113.669314192058,48752.3725236582,0.0,1.0
2025-04-08,116.97,123.34,115.2073,122.93,53918,116.784362591524,123.144253073768,115.024460087121,122.734903764864,54003.7066611325,0.0,1.0
2025-04-09,127.07,127.84,115.1149,115.92,26113,126.868333371848,127.637111342229,114.932206730675,115.73602899555,26154.508550802,0.0,1.0
2025-04-10,124.02,125.435,120.86,125.1084,92658,123.82317387878,125.235928200974,120.668188961372,124.909846531978,92805.286765221,0.0,1.0
2025-04-11,126.03,126.65,122.52,123.71,19785,125.829983905359,126.448999933458,122.325554455959,123.51366586473,19816.4497253329,0.0,1.0
2025-04-14,127.37,128.32,126.005,128.32,22116,127.167857256412,128.116349557531,125.805023581645,128.116349557531,22151.1550227679,0.0,1.0
2025-04-15,127.53,128.68,127.15,127.15,38936,127.327603328179,128.475778219008,126.948206407731,126.948206407731,38997.89166063,0.0,1.0
2025-04-16,125.89,127.715,124.96,126.47,40994,125.690206092562,127.51230972366,124.761682050414,126.269285602719,41059.1630043114,0.0,1.0
2025-04-17,126.39,127.405,125.605,126.2,66828,126.189412566836,127.202801709611,125.405658402226,125.999714106612,66934.2280639145,0.0,1.0
2025-04-21,122.79,125.19,121.61,125.16,20333,122.595125952067,124.99131702858,121.416998672782,124.961364640123,20365.3208119887,0.0,1.0
2025-04-22,126.85,126.85,124.8589,125.0199,21287,126.648682523167,126.648682523167,124.660742501316,124.821486986032,21320.8372657652,0.0,1.0
2025-04-23,128.9,131.15,128.075,129.97,17493,128.695429067688,130.941858201919,127.871738385137,129.763730922633,17520.8064212914,0.0,1.0
2025-04-24,130.95,131.2209,128.54,128.54,17967,130.742175612209,131.012645679971,128.336000406211,128.336000406211,17995.5598794571,0.0,1.0
2025-04-25,131.66,131.66,130.56,131.0658,19047,131.451048805678,131.451048805678,130.352794562276,130.857791831651,19077.2766195813,0.0,1.0
2025-04-28,131.91,132.3241,130.8357,131.79,6152,131.700652042814,132.114094844808,130.62805701219,131.580842488989,6161.77906041186,0.0,1.0
2025-04-29,132.91,133.4382,131.6972,132.433,12712,132.699064991361,133.226426710784,131.488189767364,132.222822014904,12732.2066670929,0.0,1.0
2025-04-30,133.02,133.2352,130.49,130.49,19599,132.808890415701,133.023748882229,130.282905655878,130.282905655878,19630.1540645338,0.0,1.0
2025-05-01,133.4,134.99,133.4,134.02,7613,133.188287336149,134.775763924339,133.188287336149,133.807303364248,7625.10142830225,0.0,1.0
2025-05-02,136.07,136.25,135.198,135.38,19428,135.854049908769,136.033764239508,134.983433817636,135.165144974272,19458.8822473475,0.0,1.0
2025-05-05,136.48,136.8299,134.91,135.13,23536,136.263399217673,136.61274390837,134.695890888455,134.915541737135,23573.4122181166,0.0,1.0
2025-05-06,134.97,135.7648,134.14,134.81,19744,134.755795665368,135.549334276873,133.927112918074,134.5960495936,19775.3845527912,0.0,1.0
2025-05-07,136.29,136.29,135.12,135.22,19040,136.07370075745,136.07370075745,134.90555760765,135.005398902504,19070.2654925619,0.0,1.0
2025-05-08,136.72,138.4899,136.4101,137.74,29383,136.503018325325,138.270109402958,136.19361015257,137.521399532842,29429.7064584007,0.0,1.0
2025-05-09,136.96,137.6099,136.285,137.31,22826,136.742637432976,137.391506008236,136.068708692707,137.092081964967,22862.2836204422,0.0,1.0
2025-05-12,139.58,140.6,138.35,140.6,16308,139.358479358169,140.376860565686,138.130431431456,140.376860565686,16333.9227758771,0.0,1.0
2025-05-13,141.66,142.27,140.51,140.51,22616,141.435178291146,142.04421018976,140.287003400317,140.287003400317,22651.9498098625,0.0,1.0
2025-05-14,141.36,141.92,141.228,141.53,12366,141.135654406582,141.694765657768,141.003863897374,141.305384607835,12385.6566744234,0.0,1.0
2025-05-15,142.46,142.57,141.2068,141.41,22096,142.233908649984,142.343734074324,140.982697542865,141.185575054009,22131.1232312841,0.0,1.0
2025-05-16,143.52,143.74,142.16,142.16,17455,143.292226375443,143.511877224124,141.934384765419,141.934384765419,17482.7460174722,0.0,1.0
2025-05-19,143.98,144.14,141.71,141.71,16800,143.751496331775,143.911242403542,141.485098938573,141.485098938573,16826.7048463782,0.0,1.0
2025-05-20,143.69,143.9275,142.73,143.87,85885,143.461956576696,143.699079651976,142.503480146091,143.641670907435,86021.520579238,0.0,1.0
2025-05-21,141.2,143.114,140.9,142.541127,13971,140.975908334815,142.886870718333,140.67638445025,142.31490689726,13993.207940997,0.0,1.0
2025-05-22,140.83,141.68,140.41,140.51,19180,140.606495543852,141.455146550117,140.187162105463,140.287003400317,19210.4880329485,0.0,1.0
2025-05-23,141.06,141.35,139.02,139.02,89782,140.836130522018,141.125670277097,138.799368106982,138.799368106982,89924.7151498531,0.0,1.0
2025-05-27,142.99,143.33,142.46,142.46,19244,142.763067512713,143.102527915219,142.233908649984,142.233908649984,19274.5897656967,0.0,1.0
2025-05-28,142.17,143.105,142.17,142.84,7570,141.944368894905,142.877885001796,141.944368894905,142.613305570431,7582.0330766121,0.0,1.0
2025-05-29,142.395,143.57,141.54,143.57,8437,142.169011808328,143.342147022871,141.31536873732,143.342147022871,8450.41123743413,0.0,1.0
2025-05-30,143.27,143.38,141.79,141.79,5530,143.042623138307,143.152448562647,141.564971974457,141.564971974457,5538.79034526616,0.0,1.0
2025-06-02,144.91,144.91,142.32,142.95,35097,144.680020373923,144.680020373923,142.094130837187,142.723130994771,35152.7892853178,0.0,1.0
2025-06-03,145.49,145.62,144.0935,145.0,9637,145.25909988408,145.388893567392,143.864816201435,144.769877539293,9652.31872646118,0.0,1.0
2025-06-04,145.06,145.92,145.06,145.38,70186,144.829782316205,145.688417451956,144.829782316205,145.14927445974,70297.5658540421,0.0,1.0
2025-06-05,145.32,146.28,145.07,145.36,11814,145.089369682828,146.047846113432,144.839766445691,145.129306200769,11832.779229471,0.0,1.0
2025-06-06,146.41,146.65,145.991065,146.6,8874,146.177639796744,146.417258904395,145.759369668144,146.367338256967,8888.10588135477,0.0,1.0
2025-06-09,145.165,146.41,145.035,146.41,8003,144.934615675803,146.177639796744,144.804821992492,146.177639796744,8015.72136223601,0.0,1.0
2025-06-10,144.99,145.63,144.1013,145.63,8163,144.759893409807,145.398877696877,143.872603822433,145.398877696877,8175.9756941063,0.0,1.0
2025-06-11,145.34,145.745,144.63,145.05,4912,145.109337941798,145.51369518596,144.40046474833,144.81979818672,4919.80798841728,0.0,1.0
2025-06-12,144.86,145.369,144.34,144.34,8708,144.630099726496,145.138291917306,144.110924993252,144.110924993252,8721.84201203939,0.0,1.0
2025-06-13,143.64,144.685,143.15,143.865,12864,143.412035929269,144.4553774605,142.922813584481,143.636678842692,12884.4482823696,0.0,1.0
2025-06-16,145.07,145.58,144.45,144.45,7212,144.839766445691,145.34895704945,144.220750417592,144.220750417592,7223.46400905237,0.0,1.0
2025-06-17,144.46,145.07,143.855,144.43,31450,144.230734547077,144.839766445691,143.626694713206,144.200782158621,31499.9921082498,0.0,1.0
2025-06-18,144.93,145.23,144.42,144.86,11413,144.699988632894,144.999512517458,144.190798029135,144.630099726496,11431.1418102212,0.0,1.0
2025-06-20,145.08,145.78,144.56,145.39,8251,144.849750575176,145.548639639159,144.330575841932,145.159258589226,8264.11557663495,0.0,1.0
2025-06-23,146.16,146.4999,144.3126,144.51,9236,145.928036559607,146.267397120818,144.083568478461,144.280655194505,9250.68130721127,0.0,1.0
2025-06-24,147.97,148.41,147.25,147.27,175923,147.735163996477,148.174465693837,147.016306673523,147.036274932494,176202.642660083,0.0,1.0
2025-06-25,147.23,148.6,146.7451,148.6,23757,146.996338414552,148.364164154061,146.512207975802,148.364164154061,23794.7635140124,0.0,1.0
2025-06-26,148.52,148.52,147.4823,147.55,22278,148.396313051004,148.396313051004,147.359477244022,147.427120863693,22296.5685061379,0.1122,1.0
2025-06-27,148.96,149.994,148.2863,148.72,25428,148.835946620506,149.869085508836,148.162807675567,148.596146491687,25449.1940018886,0.0,1.0
2025-06-30,150.97,150.97,149.78,149.99,78966,150.844272699368,150.844272699368,149.655263727306,149.865088840023,79031.817427762,0.0,1.0
2025-07-01,149.47,150.97,149.1,150.8,32724,149.345521894247,150.844272699368,148.975830028984,150.674414274788,32751.2751501417,0.0,1.0
2025-07-02,150.3,150.3,149.1675,149.44,11228,150.174830673081,150.174830673081,149.043273815215,149.315546878145,11237.3584337425,0.0,1.0
2025-07-03,151.77,152.69,150.37,150.37,33201,151.643606462099,152.56284028924,150.24477237732,150.24477237732,33228.6727252125,0.0,1.0
2025-07-07,151.31,151.96,150.765,151.25,19519,151.183989548529,151.833448230748,150.639443422668,151.124039516324,19535.2689052565,0.0,1.0
2025-07-08,150.72,151.88,149.97,151.88,46717,150.594480898515,151.753514854474,149.845105495954,151.753514854474,46755.9381857097,0.0,1.0
2025-07-09,151.77,151.89,150.22,151.1432,34165,151.643606462099,151.763506526509,150.094897296808,151.017328458999,34193.4762102612,0.0,1.0
2025-07-10,151.4,151.67,150.4924,150.72,43135,151.273914596836,151.543689741758,150.367070443018,150.594480898515,43170.9526219704,0.0,1.0
2025-07-11,150.26,150.99,150.0421,150.4,10384,150.134863984944,150.864256043436,149.91714545132,150.274747393422,10392.6549675795,0.0,1.0
2025-07-14,151.515,151.9,149.99,149.99,9029,151.388818825228,151.773498198543,149.865088840023,149.865088840023,9036.52558766134,0.0,1.0
2025-07-15,151.02,152.0,150.82,152.0,15317,150.894231059539,151.873414918884,150.694397618856,151.873414918884,15329.7665772741,0.0,1.0
2025-07-16,151.295,151.3,149.41,151.1799,36959,151.169002040477,151.173997876495,149.285571862043,151.053997895365,36989.8049833177,0.0,1.0
2025-07-17,152.92,153.05,152.16,152.27,19240,152.792648746025,152.922540482469,152.03328167143,152.143190063806,19256.0363613471,0.0,1.0
2025-07-18,153.595,153.67,152.9549,153.67,10806,153.467086608329,153.542024148585,152.827519681424,153.542024148585,10815.006700661,0.0,1.0
2025-07-21,153.2459,154.3981,152.815,153.87,58272,153.118277337617,154.269517789391,152.687736189666,153.741857589268,58320.5691709161,0.0,1.0
2025-07-22,152.69,153.08,151.55,152.84,29879,152.56284028924,152.952515498571,151.423789677348,152.712715369752,29903.9038690588,0.0,1.0
2025-07-23,154.0013,154.07,152.71,153.06,11377,153.873048243076,153.941691029951,152.582823633308,152.932532154503,11386.482623859,0.0,1.0
2025-07-24,154.545,154.9358,153.56,153.83,21485,154.416295451572,154.806769994666,153.432115756209,153.701890901131,21502.9075480013,0.0,1.0
2025-07-25,156.13,156.15,155.295,155.295,6349,155.999975468983,156.019958813051,155.165670854132,155.165670854132,6354.29183254642,0.0,1.0
2025-07-28,156.1609,156.5,155.55,156.5,7875,156.030849735568,156.369667334246,155.420458491003,156.369667334246,7881.56373937678,0.0,1.0
2025-07-29,155.4055,157.0157,154.99,156.75,13315,155.276078830109,156.884937861046,154.860924857091,156.619459135099,13326.0979288638,0.0,1.0
2025-07-30,155.9546,156.4931,155.505,155.51,4828,155.824721541504,156.362773080542,155.375495966849,155.380491802866,4832.02409316966,0.0,1.0
2025-07-31,155.9476,157.8144,155.6,157.18,19730,155.81772737108,157.682972706413,155.470416851173,157.049101032567,19746.4447717973,0.0,1.0
2025-08-01,153.2945,154.5194,151.575,152.7292,8719,153.166836863703,154.390716771165,151.448768857433,152.602007643613,8726.26720553983,0.0,1.0
2025-08-04,156.41,156.455,154.42,154.42,51303,156.279742285939,156.324704810092,154.291399551145,154.291399551145,51345.7605741264,0.0,1.0
2025-08-05,155.095,157.17,154.2401,157.17,37641,154.96583741345,157.039109360533,154.111649371251,157.039109360533,37672.3734239848,0.0,1.0
2025-08-06,156.0764,156.16,154.5023,155.12,11099,155.94642010688,156.029950485085,154.373631011986,154.990816593535,11108.2509134403,0.0,1.0
2025-08-07,155.6488,157.36,154.6,157.36,26547,155.5191762107,157.228951129182,154.47124964776,157.228951129182,26569.1266779981,0.0,1.0
2025-08-08,155.22,156.65,155.134,155.98,10557,155.090733313876,156.519542414758,155.004804934383,155.850100388471,10565.7991614731,0.0,1.0
2025-08-11,154.7116,155.754,154.57,155.31,6278,154.582756707661,155.624288600499,154.441274631657,155.180658362183,6283.23265470569,0.0,1.0
2025-08-12,157.19,157.19,155.79,155.93,7351,157.059092704601,157.059092704601,155.660258619822,155.8001420283,7357.12699024238,0.0,1.0
2025-08-13,157.1926,158.02,155.78,157.67,11190,157.06169053933,157.888401483435,155.650266947788,157.53869296224,11199.3267610954,0.0,1.0
2025-08-14,155.9676,156.7093,155.3141,155.79,9469,155.837710715148,156.57879302992,155.184754947717,155.660258619822,9476.89232357572,0.0,1.0
2025-08-15,155.7192,156.08,155.2562,156.08,6295,155.58951758182,155.950017108812,155.12690316664,155.950017108812,6300.24682404786,0.0,1.0
2025-08-18,156.59,156.69,155.69,155.69,16204,156.459592382553,156.559509102894,155.560341899481,155.560341899481,16217.5058835379,0.0,1.0
2025-08-19,154.5228,156.36,154.2,156.25,11625,154.394113939656,156.229783925768,154.071582766394,156.119875533392,11634.6893295562,0.0,1.0
2025-08-20,154.5963,154.5963,152.625,154.25,8672,154.467552729107,154.467552729107,152.497894421018,154.121541126565,8679.22803147624,0.0,1.0
2025-08-21,153.976,154.55,153.52,153.6,11856,153.84776931283,154.421291287589,153.392149068073,153.472082444346,11865.8818659112,0.0,1.0
2025-08-22,156.318,157.38,156.318,156.7026,19834,156.187818903225,157.24893447325,156.187818903225,156.572098609657,19850.5314548315,0.0,1.0
2025-08-25,155.5619,156.47,155.5619,156.25,22443,155.432348580723,156.339692318143,155.432348580723,156.119875533392,22461.7060321058,0.0,1.0
2025-08-26,156.5547,156.85,155.41,155.41,23300,156.424321780273,156.719375855441,155.280575082525,155.280575082525,23319.420333648,0.0,1.0
2025-08-27,156.6682,157.1699,156.48,156.8,9353,156.53772725786,157.039009443813,156.349683990178,156.66941749527,9360.79563865282,0.0,1.0
2025-08-28,158.1841,159.7599,157.25,157.25,7730,158.052364821515,159.626852500654,157.119042736806,157.119042736806,7736.44288322316,0.0,1.0
2025-08-29,156.7035,156.967,156.34,156.6575,9151,156.572997860141,156.83627841824,156.2098005817,156.527036168783,9158.62727352846,0.0,1.0
2025-09-02,155.15,155.4647,154.04,154.04,32737,155.020791609637,155.335229528552,153.911716013848,153.911716013848,32764.285985521,0.0,1.0
2025-09-03,155.3678,155.82,154.67,155.525,8164,155.238410226541,155.690233635924,154.541191351999,155.395479310917,8170.80461819325,0.0,1.0
2025-09-04,156.95,156.95,155.68,155.68,9878,156.819292575782,156.819292575782,155.550350227447,155.550350227447,9886.23322127793,0.0,1.0
2025-09-05,156.575,158.43,155.0,158.43,14530,156.444604874502,158.298060036834,154.870916529125,158.298060036834,14542.1106200818,0.0,1.0
2025-09-08,158.3013,158.3311,157.44,157.44,9328,158.169467217755,158.199242400417,157.308884505455,157.308884505455,9335.77480138495,0.0,1.0
2025-09-09,159.0647,159.33,157.9261,158.57,10203,158.932231460841,159.197310519907,157.794579683034,158.437943445312,10211.5041057601,0.0,1.0
2025-09-10,159.7773,160.7785,159.0304,160.26,5605,159.644238009994,160.644604214051,158.897960025764,160.126536019081,5609.67171545482,0.0,1.0
2025-09-11,161.2144,161.5,159.86,159.86,7822,161.080141198019,161.365503351314,159.726869137716,159.726869137716,7828.51956436892,0.0,1.0
2025-09-12,160.0372,161.22,159.76,161.22,19437,159.903921566161,161.085736534359,159.626952417374,161.085736534359,19453.2005590179,0.0,1.0
2025-09-15,160.7,161.0535,160.31,160.31,8820,160.566169588583,160.91937519499,160.176494379252,160.176494379252,8827.351388102,0.0,1.0
2025-09-16,160.1712,160.86,159.6101,160.86,7153,160.037809971418,160.72603634113,159.477177253583,160.72603634113,7158.9619590809,0.0,1.0
2025-09-17,160.2,160.8533,158.94,160.41,24350,160.066585986877,160.719341920867,158.807635310575,160.276411099593,24370.2954988983,0.0,1.0
2025-09-18,162.045,162.6989,161.19,161.37,8147,161.910049477175,162.563404911487,161.055761518256,161.235611614871,8153.79044885111,0.0,1.0
2025-09-19,162.5043,162.73,160.98,162.73,6091,162.368966973703,162.594479011513,160.845936405539,162.594479011513,6096.07679194207,0.0,1.0
2025-09-22,162.8445,162.8699,161.525,161.96,8389,162.708883656304,162.734262503271,161.3904825314,161.825120264885,8395.99215360403,0.0,1.0
2025-09-23,161.4878,162.81,161.02,162.81,20404,161.353313511433,162.674412387786,160.885903093676,162.674412387786,20421.0065445388,0.0,1.0
2025-09-24,159.985,161.8722,159.8149,161.71,12418,159.851765038143,161.737393384425,159.681806696842,161.575328464031,12428.3502876928,0.0,1.0
2025-09-25,158.85,159.17,157.24,157.96,16150,158.85,159.17,157.24,157.96,16150,0.1324,1.0
2025-09-26,159.57,160.01,158.703,159.14,8082,159.57,160.01,158.703,159.14,8082,0.0,1.0
2025-09-29,160.9404,161.14,160.5,161.07,6110,160.9404,161.14,160.5,161.07,6110,0.0,1.0
2025-09-30,160.6603,160.9751,159.3845,160.9,22793,160.6603,160.9751,159.3845,160.9,22793,0.0,1.0
2025-10-01,160.3549,160.58,159.66,160.22,15228,160.3549,160.58,159.66,160.22,15228,0.0,1.0
2025-10-02,161.19,161.19,160.1258,160.84,33441,161.19,161.19,160.1258,160.84,33441,0.0,1.0
2025-10-03,160.6707,161.83,160.015,161.83,28796,160.6707,161.83,160.015,161.83,28796,0.0,1.0
2025-10-06,161.49,162.47,160.9674,161.7387,7521,161.49,162.47,160.9674,161.7387,7521,0.0,1.0
2025-10-07,160.57,161.6104,159.15,161.456,14623,160.57,161.6104,159.15,161.456,14623,0.0,1.0
2025-10-08,162.9829,163.0,161.43,161.43,8236,162.9829,163.0,161.43,161.43,8236,0.0,1.0
2025-10-09,162.44,162.9874,161.8115,162.9874,9401,162.44,162.9874,161.8115,162.9874,9401,0.0,1.0
2025-10-10,157.215,163.35,157.215,162.94,12937,157.215,163.35,157.215,162.94,12937,0.0,1.0
2025-10-13,160.285,160.405,159.66,159.97,16529,160.285,160.405,159.66,159.97,16529,0.0,1.0
2025-10-14,159.96,161.23,157.0092,157.0092,8994,159.96,161.23,157.0092,157.0092,8994,0.0,1.0
2025-10-15,161.3531,162.4,160.87,162.15,10916,161.3531,162.4,160.87,162.15,10916,0.0,1.0
2025-10-16,159.6946,162.447026,159.0356,161.64,14495,159.6946,162.447026,159.0356,161.64,14495,0.0,1.0
2025-10-17,159.282,159.815,157.97,158.81,7660,159.282,159.815,157.97,158.81,7660,0.0,1.0
2025-10-20,161.2081,161.44,160.05,160.05,9478,161.2081,161.44,160.05,160.05,9478,0.0,1.0
2025-10-21,161.0847,161.49,160.77,161.03,36507,161.0847,161.49,160.77,161.03,36507,0.0,1.0
2025-10-22,158.5384,160.81,155.85,160.55,13059,158.5384,160.81,155.85,160.55,13059,0.0,1.0
2025-10-23,160.9453,161.3,158.28,158.28,7680,160.9453,161.3,158.28,158.28,7680,0.0,1.0
2025-10-24,163.1436,163.9999,162.61,162.61,8069,163.1436,163.9999,162.61,162.61,8069,0.0,1.0
2025-10-27,164.79,165.13,164.1,165.13,12746,164.79,165.13,164.1,165.13,12746,0.0,1.0
2025-10-28,163.805,164.5,163.75,164.315,9242,163.805,164.5,163.75,164.315,9242,0.0,1.0
2025-10-29,164.3158,165.1699,163.84,164.3599,11036,164.3158,165.1699,163.84,164.3599,11036,0.0,1.0
2025-10-30,161.7758,163.95,161.7758,162.39,5730,161.7758,163.95,161.7758,162.39,5730,0.0,1.0
2025-10-31,163.4759,164.215,162.1,162.88,9498,163.4759,164.215,162.1,162.88,9498,0.0,1.0
2025-11-03,163.4727,164.18,162.875,164.18,6986,163.4727,164.18,162.875,164.18,6986,0.0,1.0
2025-11-04,159.6367,161.92,159.509605,160.13,29306,159.6367,161.92,159.509605,160.13,29306,0.0,1.0
2025-11-05,161.1767,161.87,159.17,159.17,7445,161.1767,161.87,159.17,159.17,7445,0.0,1.0
2025-11-06,158.6388,160.9918,157.99,160.9918,25461,158.6388,160.9918,157.99,160.9918,25461,0.0,1.0
2025-11-07,159.9447,159.9447,156.115,157.58,10596,159.9447,159.9447,156.115,157.58,10596,0.0,1.0
2025-11-10,163.0526,163.2,161.234,162.24,29463,163.0526,163.2,161.234,162.24,29463,0.0,1.0
2025-11-11,161.7824,162.6399,161.0939,162.07,17388,161.7824,162.6399,161.0939,162.07,17388,0.0,1.0
2025-11-12,161.8689,163.43,161.66,163.43,12044,161.8689,163.43,161.66,163.43,12044,0.0,1.0
2025-11-13,156.62,161.01,156.385,161.01,9037,156.62,161.01,156.385,161.01,9037,0.0,1.0
2025-11-14,156.24,158.05,153.88,153.88,12513,156.24,158.05,153.88,153.88,12513,0.0,1.0
2025-11-17,154.17,156.11,153.2281,155.8402,15118,154.17,156.11,153.2281,155.8402,15118,0.0,1.0
2025-11-18,153.3536,154.33,152.2019,153.2501,9614,153.3536,154.33,152.2019,153.2501,9614,0.0,1.0
2025-11-19,154.2408,154.995,153.21,153.31,32463,154.2408,154.995,153.21,153.31,32463,0.0,1.0
2025-11-20,150.1007,157.51,149.86,157.04,13230,150.1007,157.51,149.86,157.04,13230,0.0,1.0
2025-11-21,151.285,152.27,148.54,150.34,8537,151.285,152.27,148.54,150.34,8537,0.0,1.0
2025-11-24,154.6107,154.74,152.07,152.07,11017,154.6107,154.74,152.07,152.07,11017,0.0,1.0
2025-11-25,156.4935,156.4935,152.8,152.8,13701,156.4935,156.4935,152.8,152.8,13701,0.0,1.0
2025-11-26,158.3027,158.4315,156.83,156.83,5989,158.3027,158.4315,156.83,156.83,5989,0.0,1.0