date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-07-26,19.65,19.67,19.58,19.67,4700,19.2254419314119,19.2450098112403,19.1569543520125,19.2450098112403,4803.79074402986,0.0,1.0
2007-07-27,19.65,19.75,19.49,19.55,1700,19.2254419314119,19.323281330554,19.0688988927847,19.1276025322699,1737.54133294697,0.0,1.0
2007-07-30,19.61,19.64,19.4501,19.53,9300,19.1863061717551,19.2156579914977,19.029860972527,19.1080346524415,9505.37317435694,0.0,1.0
2007-07-31,19.73,19.73,19.6899,19.71,3700,19.3037134507256,19.3037134507256,19.2644798516696,19.2841455708972,3781.70760700222,0.0,1.0
2007-08-01,19.49,19.49,19.3801,19.4,1000,19.0688988927847,19.0688988927847,18.9613733931275,18.9808434335568,1022.08313702763,0.0,1.0
2007-08-02,19.49,19.49,19.49,19.49,1000,19.0688988927847,19.0688988927847,19.0688988927847,19.0688988927847,1022.08313702763,0.0,1.0
2007-08-03,19.49,19.49,19.49,19.49,1000,19.0688988927847,19.0688988927847,19.0688988927847,19.0688988927847,1022.08313702763,0.0,1.0
2007-08-06,19.49,19.49,19.49,19.49,1000,19.0688988927847,19.0688988927847,19.0688988927847,19.0688988927847,1022.08313702763,0.0,1.0
2007-08-07,19.9,19.9,19.9,19.9,900,19.470040429267,19.470040429267,19.470040429267,19.470040429267,919.874823324867,0.0,1.0
2007-08-08,19.91,19.91,19.91,19.91,100,19.4798243691812,19.4798243691812,19.4798243691812,19.4798243691812,102.208313702763,0.0,1.0
2007-08-09,19.38,19.5,19.38,19.5,1700,18.9612755537284,19.0786828326989,18.9612755537284,19.0786828326989,1737.54133294697,0.0,1.0
2007-08-10,19.28,19.28,19.2,19.2,500,18.8634361545864,18.8634361545864,18.7851646352727,18.7851646352727,511.041568513813,0.0,1.0
2007-08-13,19.6,19.62,19.6,19.62,300,19.1765222318409,19.1960901116693,19.1765222318409,19.1960901116693,306.624941108288,0.0,1.0
2007-08-14,19.6,19.6,19.6,19.6,500,19.1765222318409,19.1765222318409,19.1765222318409,19.1765222318409,511.041568513814,0.0,1.0
2007-08-15,19.33,19.33,19.33,19.33,6300,18.9123558541574,18.9123558541574,18.9123558541574,18.9123558541574,6439.12376327405,0.0,1.0
2007-08-16,19.07,19.07,18.7701,19.0601,1300,18.6579734163881,18.6579734163881,18.3645530583611,18.648287315873,1328.70807813591,0.0,1.0
2007-08-17,19.07,19.07,19.07,19.07,6300,18.6579734163881,18.6579734163881,18.6579734163881,18.6579734163881,6439.12376327404,0.0,1.0
2007-08-20,19.32,19.38,19.32,19.38,1000,18.9025719142432,18.9612755537284,18.9025719142432,18.9612755537284,1022.08313702763,0.0,1.0
2007-08-21,19.32,19.32,19.32,19.32,600,18.9025719142432,18.9025719142432,18.9025719142432,18.9025719142432,613.249882216576,0.0,1.0
2007-08-22,19.72,19.72,19.64,19.64,11700,19.2939295108114,19.2939295108114,19.2156579914977,19.2156579914977,11958.3727032232,0.0,1.0
2007-08-23,19.72,19.72,19.72,19.72,400,19.2939295108114,19.2939295108114,19.2939295108114,19.2939295108114,408.83325481105,0.0,1.0
2007-08-24,19.72,19.72,19.72,19.72,400,19.2939295108114,19.2939295108114,19.2939295108114,19.2939295108114,408.83325481105,0.0,1.0
2007-08-27,19.83,19.83,19.83,19.83,2300,19.4015528498676,19.4015528498676,19.4015528498676,19.4015528498676,2350.79121516355,0.0,1.0
2007-08-28,19.66,19.66,19.66,19.66,100,19.2352258713261,19.2352258713261,19.2352258713261,19.2352258713261,102.208313702763,0.0,1.0
2007-08-29,19.49,19.49,19.49,19.49,400,19.0688988927847,19.0688988927847,19.0688988927847,19.0688988927847,408.83325481105,0.0,1.0
2007-08-30,19.49,19.49,19.49,19.49,400,19.0688988927847,19.0688988927847,19.0688988927847,19.0688988927847,408.83325481105,0.0,1.0
2007-08-31,19.9,19.9,19.78,19.78,200,19.470040429267,19.470040429267,19.3526331502966,19.3526331502966,204.416627405526,0.0,1.0
2007-09-04,19.95,19.96,19.95,19.96,500,19.5189601288381,19.5287440687523,19.5189601288381,19.5287440687523,511.041568513813,0.0,1.0
2007-09-05,19.91,19.91,19.91,19.91,100,19.4798243691812,19.4798243691812,19.4798243691812,19.4798243691812,102.208313702763,0.0,1.0
2007-09-06,20.04,20.04,20.04,20.04,200,19.6070155880659,19.6070155880659,19.6070155880659,19.6070155880659,204.416627405526,0.0,1.0
2007-09-07,19.87,19.93,19.87,19.93,1200,19.4406886095244,19.4993922490097,19.4406886095244,19.4993922490097,1226.49976443316,0.0,1.0
2007-09-10,19.87,19.87,19.87,19.87,100,19.4406886095244,19.4406886095244,19.4406886095244,19.4406886095244,102.208313702763,0.0,1.0
2007-09-11,19.98,19.98,19.98,19.98,200,19.5483119485807,19.5483119485807,19.5483119485807,19.5483119485807,204.416627405525,0.0,1.0
2007-09-12,20.05,20.1,20.05,20.1,400,19.6167995279801,19.6657192275511,19.6167995279801,19.6657192275511,408.833254811051,0.0,1.0
2007-09-13,20.1,20.1,20.1,20.1,100,19.6657192275511,19.6657192275511,19.6657192275511,19.6657192275511,102.208313702763,0.0,1.0
2007-09-14,20.15,20.15,19.95,19.95,14000,19.7146389271222,19.7146389271222,19.5189601288381,19.5189601288381,14309.1639183868,0.0,1.0
2007-09-17,19.9,19.9,19.9,19.9,500,19.470040429267,19.470040429267,19.470040429267,19.470040429267,511.041568513815,0.0,1.0
2007-09-18,20.04,20.04,19.96,19.96,400,19.6070155880659,19.6070155880659,19.5287440687523,19.5287440687523,408.833254811051,0.0,1.0
2007-09-19,20.32,20.39,20.32,20.37,900,19.8809659056636,19.9494534850631,19.8809659056636,19.9298856052347,919.874823324867,0.0,1.0
2007-09-20,20.31,20.33,20.31,20.33,1200,19.8711819657494,19.8907498455778,19.8711819657494,19.8907498455778,1226.49976443315,0.0,1.0
2007-09-21,20.33,20.33,20.32,20.32,2100,19.8907498455778,19.8907498455778,19.8809659056636,19.8809659056636,2146.37458775802,0.0,1.0
2007-09-24,20.33,20.33,20.33,20.33,1000,19.8907498455778,19.8907498455778,19.8907498455778,19.8907498455778,1022.08313702763,0.0,1.0
2007-09-25,20.31,20.35,20.31,20.35,1300,19.8711819657494,19.9103177254062,19.8711819657494,19.9103177254062,1328.70807813592,0.0,1.0
2007-09-26,20.4101,20.49,20.4,20.49,1500,19.9691192042906,20.0472928842051,19.9592374249773,20.0472928842051,1533.12470554144,0.0,1.0
2007-09-27,20.45,20.5,20.43,20.5,1400,20.0081571245483,20.0570768241193,19.9885892447199,20.0570768241193,1430.91639183868,0.0,1.0
2007-09-28,20.45,20.45,20.45,20.45,100,20.0081571245483,20.0081571245483,20.0081571245483,20.0081571245483,102.208313702763,0.0,1.0
2007-10-01,20.59,20.59,20.59,20.59,200,20.1451322833472,20.1451322833472,20.1451322833472,20.1451322833472,204.416627405525,0.0,1.0
2007-10-02,20.59,20.59,20.59,20.59,200,20.1451322833472,20.1451322833472,20.1451322833472,20.1451322833472,204.416627405525,0.0,1.0
2007-10-03,20.66,20.66,20.66,20.66,300,20.2136198627466,20.2136198627466,20.2136198627466,20.2136198627466,306.624941108288,0.0,1.0
2007-10-04,20.7,20.7,20.7,20.7,1400,20.2527556224034,20.2527556224034,20.2527556224034,20.2527556224034,1430.91639183868,0.0,1.0
2007-10-05,20.82,20.82,20.8,20.82,1500,20.3701629013739,20.3701629013739,20.3505950215454,20.3701629013739,1533.12470554144,0.0,1.0
2007-10-08,20.78,20.81,20.748,20.81,2700,20.331027141717,20.3603789614597,20.2997185339916,20.3603789614597,2759.6244699746,0.0,1.0
2007-10-09,20.81,20.81,20.81,20.81,200,20.3603789614597,20.3603789614597,20.3603789614597,20.3603789614597,204.416627405525,0.0,1.0
2007-10-10,20.96,20.98,20.95,20.95,2100,20.5071380601727,20.5267059400011,20.4973541202585,20.4973541202585,2146.37458775802,0.0,1.0
2007-10-11,20.77,20.93,20.77,20.92,2000,20.3212432018028,20.4777862404301,20.3212432018028,20.4680023005159,2044.16627405526,0.0,1.0
2007-10-12,20.77,20.77,20.77,20.77,1000,20.3212432018028,20.3212432018028,20.3212432018028,20.3212432018028,1022.08313702763,0.0,1.0
2007-10-15,20.7425,20.84,20.71,20.84,1200,20.2943373670388,20.3897307812023,20.2625395623176,20.3897307812023,1226.49976443315,0.0,1.0
2007-10-16,20.67,20.67,20.67,20.67,500,20.2234038026608,20.2234038026608,20.2234038026608,20.2234038026608,511.041568513814,0.0,1.0
2007-10-17,20.66,20.72,20.54,20.72,2500,20.2136198627466,20.2723235022318,20.0962125837761,20.2723235022318,2555.20784256907,0.0,1.0
2007-10-18,20.75,20.75,20.59,20.59,14600,20.3016753219744,20.3016753219744,20.1451322833472,20.1451322833472,14922.4138006034,0.0,1.0
2007-10-19,20.47,20.65,20.47,20.65,1400,20.0277250043767,20.2038359228324,20.0277250043767,20.2038359228324,1430.91639183868,0.0,1.0
2007-10-22,20.31,20.31,20.31,20.31,800,19.8711819657494,19.8711819657494,19.8711819657494,19.8711819657494,817.666509622103,0.0,1.0
2007-10-23,20.67,20.67,20.67,20.67,300,20.2234038026608,20.2234038026608,20.2234038026608,20.2234038026608,306.624941108288,0.0,1.0
2007-10-24,20.4,20.4,20.3801,20.39,400,19.9592374249773,19.9592374249773,19.939767384548,19.9494534850631,408.83325481105,0.0,1.0
2007-10-25,20.34,20.45,20.24,20.29,59700,19.900533785492,20.0081571245483,19.80269438635,19.851614085921,61018.3632805495,0.0,1.0
2007-10-26,20.34,20.34,20.34,20.34,29000,19.900533785492,19.900533785492,19.900533785492,19.900533785492,29640.4109738013,0.0,1.0
2007-10-29,20.35,20.35,20.35,20.35,1200,19.9103177254062,19.9103177254062,19.9103177254062,19.9103177254062,1226.49976443316,0.0,1.0
2007-10-30,20.35,20.35,20.35,20.35,1200,19.9103177254062,19.9103177254062,19.9103177254062,19.9103177254062,1226.49976443316,0.0,1.0
2007-10-31,20.35,20.35,20.35,20.35,1200,19.9103177254062,19.9103177254062,19.9103177254062,19.9103177254062,1226.49976443316,0.0,1.0
2007-11-01,20.29,20.54,20.29,20.54,1500,19.851614085921,20.0962125837761,19.851614085921,20.0962125837761,1533.12470554144,0.0,1.0
2007-11-02,20.21,20.21,20.14,20.14,200,19.7733425666074,19.7733425666074,19.7048549872079,19.7048549872079,204.416627405525,0.0,1.0
2007-11-05,20.07,20.07,20.07,20.07,100,19.6363674078085,19.6363674078085,19.6363674078085,19.6363674078085,102.208313702763,0.0,1.0
2007-11-06,20.2,20.2,20.2,20.2,100,19.7635586266932,19.7635586266932,19.7635586266932,19.7635586266932,102.208313702763,0.0,1.0
2007-11-07,19.97,20.21,19.97,20.08,4700,19.5385280086665,19.7733425666074,19.5385280086665,19.6461513477227,4803.79074402984,0.0,1.0
2007-11-08,19.99,19.99,19.94,19.94,700,19.5580958884949,19.5580958884949,19.5091761889239,19.5091761889239,715.458195919339,0.0,1.0
2007-11-09,19.99,19.99,19.99,19.99,0,19.5580958884949,19.5580958884949,19.5580958884949,19.5580958884949,0,0.0,1.0
2007-11-12,19.81,19.99,19.81,19.99,300,19.3819849700392,19.5580958884949,19.3819849700392,19.5580958884949,306.624941108288,0.0,1.0
2007-11-13,19.81,19.81,19.81,19.81,0,19.3819849700392,19.3819849700392,19.3819849700392,19.3819849700392,0,0.0,1.0
2007-11-14,20.14,20.14,20.09,20.09,1100,19.7048549872079,19.7048549872079,19.6559352876369,19.6559352876369,1124.29145073039,0.0,1.0
2007-11-15,20.02,20.17,20.02,20.17,1300,19.5874477082375,19.7342068069506,19.5874477082375,19.7342068069506,1328.70807813592,0.0,1.0
2007-11-16,20.004,20.46,19.97,20.46,700,19.5717934043748,20.0179410644625,19.5385280086665,20.0179410644625,715.458195919338,0.0,1.0
2007-11-19,19.93,19.97,19.93,19.97,5000,19.4993922490097,19.5385280086665,19.4993922490097,19.5385280086665,5110.41568513813,0.0,1.0
2007-11-20,19.93,19.93,19.93,19.93,100,19.4993922490097,19.4993922490097,19.4993922490097,19.4993922490097,102.208313702763,0.0,1.0
2007-11-21,19.99,19.99,19.99,19.99,100,19.5580958884949,19.5580958884949,19.5580958884949,19.5580958884949,102.208313702763,0.0,1.0
2007-11-23,19.69,19.73,19.69,19.73,300,19.2645776910687,19.3037134507256,19.2645776910687,19.3037134507256,306.624941108289,0.0,1.0
2007-11-26,19.86,19.86,19.86,19.86,100,19.4309046696102,19.4309046696102,19.4309046696102,19.4309046696102,102.208313702763,0.0,1.0
2007-11-27,19.92,19.92,19.82,19.82,1400,19.4896083090954,19.4896083090954,19.3917689099534,19.3917689099534,1430.91639183868,0.0,1.0
2007-11-28,20.32,20.32,20.14,20.14,2400,19.8809659056636,19.8809659056636,19.7048549872079,19.7048549872079,2452.99952886631,0.0,1.0
2007-11-29,20.32,20.32,20.32,20.32,1500,19.8809659056636,19.8809659056636,19.8809659056636,19.8809659056636,1533.12470554144,0.0,1.0
2007-11-30,20.46,20.46,20.46,20.46,100,20.0179410644625,20.0179410644625,20.0179410644625,20.0179410644625,102.208313702763,0.0,1.0
2007-12-03,20.39,20.39,20.32,20.32,400,19.9494534850631,19.9494534850631,19.8809659056636,19.8809659056636,408.83325481105,0.0,1.0
2007-12-04,20.35,20.38,20.21,20.21,900,19.9103177254062,19.9396695451489,19.7733425666074,19.7733425666074,919.874823324867,0.0,1.0
2007-12-05,20.43,20.43,20.43,20.43,600,19.9885892447199,19.9885892447199,19.9885892447199,19.9885892447199,613.249882216576,0.0,1.0
2007-12-06,20.65,20.6599,20.53,20.54,1400,20.2038359228324,20.2135220233474,20.0864286438619,20.0962125837761,1430.91639183868,0.0,1.0
2007-12-07,20.65,20.68,20.63,20.66,900,20.2038359228324,20.233187742575,20.184268043004,20.2136198627466,919.874823324864,0.0,1.0
2007-12-10,20.65,20.65,20.65,20.65,800,20.2038359228324,20.2038359228324,20.2038359228324,20.2038359228324,817.666509622102,0.0,1.0
2007-12-11,20.47,20.73,20.47,20.71,2500,20.0277250043767,20.282107442146,20.0277250043767,20.2625395623176,2555.20784256907,0.0,1.0
2007-12-12,20.38,20.66,20.38,20.49,1300,19.9396695451489,20.2136198627466,19.9396695451489,20.0472928842051,1328.70807813591,0.0,1.0
2007-12-13,20.31,20.31,20.17,20.17,3700,19.8711819657494,19.8711819657494,19.7342068069506,19.7342068069506,3781.70760700223,0.0,1.0
2007-12-14,20.37,20.37,20.37,20.37,400,19.9298856052347,19.9298856052347,19.9298856052347,19.9298856052347,408.83325481105,0.0,1.0
2007-12-17,19.99,19.99,19.92,19.92,1400,19.5580958884949,19.5580958884949,19.4896083090954,19.4896083090954,1430.91639183868,0.0,1.0
2007-12-18,19.89,19.93,19.8874,19.93,1400,19.4602564893528,19.4993922490097,19.4577126649751,19.4993922490097,1430.91639183868,0.0,1.0
2007-12-19,19.95,19.95,19.91,19.91,24700,19.5189601288381,19.5189601288381,19.4798243691812,19.4798243691812,25245.4534845824,0.0,1.0
2007-12-20,19.95,19.95,19.95,19.95,24400,19.5189601288381,19.5189601288381,19.5189601288381,19.5189601288381,24938.8285434741,0.0,1.0
2007-12-21,19.95,19.95,19.95,19.95,24400,19.5189601288381,19.5189601288381,19.5189601288381,19.5189601288381,24938.8285434741,0.0,1.0
2007-12-24,19.95,19.95,19.95,19.95,24400,19.5189601288381,19.5189601288381,19.5189601288381,19.5189601288381,24938.8285434741,0.0,1.0
2007-12-26,19.95,19.95,19.95,19.95,24400,19.5189601288381,19.5189601288381,19.5189601288381,19.5189601288381,24938.8285434741,0.0,1.0
2007-12-27,20.35,20.37,20.35,20.37,600,19.9103177254062,19.9298856052347,19.9103177254062,19.9298856052347,613.249882216578,0.0,1.0
2007-12-28,20.27,20.27,20.27,20.27,100,19.8320462060926,19.8320462060926,19.8320462060926,19.8320462060926,102.208313702763,0.0,1.0
2007-12-31,20.27,20.27,20.27,20.27,100,19.8320462060926,19.8320462060926,19.8320462060926,19.8320462060926,102.208313702763,0.0,1.0
2008-01-02,19.97,20.16,19.97,20.16,1300,19.5385280086665,19.7244228670364,19.5385280086665,19.7244228670364,1328.70807813591,0.0,1.0
2008-01-03,19.97,19.97,19.97,19.97,900,19.5385280086665,19.5385280086665,19.5385280086665,19.5385280086665,919.874823324864,0.0,1.0
2008-01-04,19.96,20.0,19.96,19.9999,400,19.5287440687523,19.5678798284091,19.5287440687523,19.5677819890099,408.83325481105,0.0,1.0
2008-01-07,20.13,20.13,20.13,20.13,700,19.6950710472937,19.6950710472937,19.6950710472937,19.6950710472937,715.458195919341,0.0,1.0
2008-01-08,20.13,20.13,20.13,20.13,700,19.6950710472937,19.6950710472937,19.6950710472937,19.6950710472937,715.458195919341,0.0,1.0
2008-01-09,20.29,20.41,20.29,20.41,12500,19.851614085921,19.9690213648915,19.851614085921,19.9690213648915,12776.0392128454,0.0,1.0
2008-01-10,20.46,20.49,20.3644,20.46,2400,20.0179410644625,20.0472928842051,19.9244065988827,20.0179410644625,2452.99952886631,0.0,1.0
2008-01-11,20.39,20.47,20.39,20.41,1800,19.9494534850631,20.0277250043767,19.9494534850631,19.9690213648915,1839.74964664973,0.0,1.0
2008-01-14,20.4,20.45,20.36,20.36,600,19.9592374249773,20.0081571245483,19.9201016653204,19.9201016653204,613.249882216576,0.0,1.0
2008-01-15,20.24,20.26,20.2099,20.24,600,19.80269438635,19.8222622661784,19.7732447272082,19.80269438635,613.249882216577,0.0,1.0
2008-01-16,20.42,20.55,20.3,20.3,4400,19.9788053048057,20.1059965236903,19.8613980258352,19.8613980258352,4497.16580292156,0.0,1.0
2008-01-17,20.15,20.36,20.15,20.26,3200,19.7146389271222,19.9201016653204,19.7146389271222,19.8222622661784,3270.6660384884,0.0,1.0
2008-01-18,20.15,20.15,20.15,20.15,2200,19.7146389271222,19.7146389271222,19.7146389271222,19.7146389271222,2248.58290146078,0.0,1.0
2008-01-22,19.31,19.42,19.31,19.31,600,18.892787974329,19.0004113133852,18.892787974329,18.892787974329,613.249882216576,0.0,1.0
2008-01-23,18.9,18.9,18.68,18.68,400,18.4916464378466,18.4916464378466,18.2763997597341,18.2763997597341,408.833254811051,0.0,1.0
2008-01-24,19.1,19.2,19.1,19.15,1900,18.6873252361307,18.7851646352727,18.6873252361307,18.7362449357017,1941.95796035249,0.0,1.0
2008-01-25,19.04,19.04,19.04,19.04,500,18.6286215966454,18.6286215966454,18.6286215966454,18.6286215966454,511.041568513815,0.0,1.0
2008-01-28,18.9801,19.02,18.93,19.02,1600,18.5700157965594,18.609053716817,18.5209982575892,18.609053716817,1635.3330192442,0.0,1.0
2008-01-29,19.27,19.29,19.2399,19.27,1200,18.8536522146722,18.8732200945006,18.8242025555304,18.8536522146722,1226.49976443315,0.0,1.0
2008-01-30,19.17,19.63,19.17,19.21,2700,18.7558128155301,19.2058740515835,18.7558128155301,18.7949485751869,2759.6244699746,0.0,1.0
2008-01-31,19.16,19.2,19.13,19.2,14800,18.7460288756159,18.7851646352727,18.7166770558733,18.7851646352727,15126.8304280089,0.0,1.0
2008-02-01,19.4001,19.5,19.4001,19.42,500,18.980941272956,19.0786828326989,18.980941272956,19.0004113133852,511.041568513813,0.0,1.0
2008-02-04,19.5,19.51,19.45,19.5,700,19.0786828326989,19.0884667726131,19.0297631331278,19.0786828326989,715.458195919338,0.0,1.0
2008-02-05,19.05,19.2,19.05,19.17,8600,18.6384055365597,18.7851646352727,18.6384055365597,18.7558128155301,8789.91497843758,0.0,1.0
2008-02-06,19.03,19.17,19.03,19.17,1400,18.6188376567312,18.7558128155301,18.6188376567312,18.7558128155301,1430.91639183868,0.0,1.0
2008-02-07,19.02,19.0701,19.0,19.02,2000,18.609053716817,18.6580712557872,18.5894858369886,18.609053716817,2044.16627405526,0.0,1.0
2008-02-08,18.9,18.93,18.9,18.91,5200,18.4916464378466,18.5209982575892,18.4916464378466,18.5014303777608,5314.83231254366,0.0,1.0
2008-02-11,18.8501,18.8501,18.81,18.81,2500,18.4428245776747,18.4428245776747,18.4035909786187,18.4035909786187,2555.20784256907,0.0,1.0
2008-02-12,18.85,18.85,18.85,18.85,100,18.4427267382756,18.4427267382756,18.4427267382756,18.4427267382756,102.208313702763,0.0,1.0
2008-02-13,19.02,19.12,19.02,19.04,1200,18.609053716817,18.7068931159591,18.609053716817,18.6286215966454,1226.49976443316,0.0,1.0
2008-02-14,18.8899,18.8899,18.8899,18.8899,100,18.4817646585332,18.4817646585332,18.4817646585332,18.4817646585332,102.208313702763,0.0,1.0
2008-02-15,18.88,18.89,18.87,18.89,900,18.4720785580182,18.4818624979324,18.462294618104,18.4818624979324,919.874823324864,0.0,1.0
2008-02-19,18.88,18.88,18.88,18.88,200,18.4720785580182,18.4720785580182,18.4720785580182,18.4720785580182,204.416627405525,0.0,1.0
2008-02-20,19.05,19.05,18.87,19.05,1000,18.6384055365597,18.6384055365597,18.462294618104,18.6384055365597,1022.08313702763,0.0,1.0
2008-02-21,18.83,19.01,18.83,18.86,800,18.4231588584472,18.5992697769028,18.4231588584472,18.4525106781898,817.6665096221,0.0,1.0
2008-02-22,18.82,18.92,18.82,18.92,1900,18.4133749185329,18.511214317675,18.4133749185329,18.511214317675,1941.9579603525,0.0,1.0
2008-02-25,18.82,18.82,18.82,18.82,1000,18.4133749185329,18.4133749185329,18.4133749185329,18.4133749185329,1022.08313702763,0.0,1.0
2008-02-26,19.16,19.16,19.15,19.16,700,18.7460288756159,18.7460288756159,18.7362449357017,18.7460288756159,715.45819591934,0.0,1.0
2008-02-27,19.2,19.2,19.2,19.2,200,18.7851646352727,18.7851646352727,18.7851646352727,18.7851646352727,204.416627405526,0.0,1.0
2008-02-28,19.1122,19.1122,19.11,19.11,1200,18.699261642826,18.699261642826,18.6971091760449,18.6971091760449,1226.49976443315,0.0,1.0
2008-02-29,18.72,18.72,18.67,18.67,700,18.3155355193909,18.3155355193909,18.2666158198199,18.2666158198199,715.45819591934,0.0,1.0
2008-03-03,18.62,18.7,18.61,18.62,1000,18.2176961202489,18.2959676395625,18.2079121803347,18.2176961202489,1022.08313702763,0.0,1.0
2008-03-04,18.63,18.73,18.63,18.73,1000,18.2274800601631,18.3253194593051,18.2274800601631,18.3253194593051,1022.08313702763,0.0,1.0
2008-03-05,18.78,18.84,18.73,18.84,800,18.3742391588761,18.4329427983614,18.3253194593051,18.4329427983614,817.666509622104,0.0,1.0
2008-03-06,18.5,18.5,18.5,18.5,100,18.1002888412784,18.1002888412784,18.1002888412784,18.1002888412784,102.208313702763,0.0,1.0
2008-03-07,18.0,19.36,18.0,19.36,2400,17.6110918455682,18.9417076739,17.6110918455682,18.9417076739,2452.9995288663,0.0,1.0
2008-03-10,17.97,18.08,17.97,18.08,300,17.5817400258256,17.6893633648818,17.5817400258256,17.6893633648818,306.624941108288,0.0,1.0
2008-03-11,17.51,17.68,17.41,17.68,2300,17.1316787897722,17.2980057683136,17.0338393906301,17.2980057683136,2350.79121516354,0.0,1.0
2008-03-12,17.6701,17.69,17.59,17.59,3100,17.2883196677986,17.3077897082278,17.2099503090858,17.2099503090858,3168.45772478564,0.0,1.0
2008-03-13,17.71,17.71,17.55,17.55,1400,17.3273575880562,17.3273575880562,17.170814549429,17.170814549429,1430.91639183868,0.0,1.0
2008-03-14,17.46,17.51,17.45,17.45,2000,17.0827590902011,17.1316787897722,17.0729751502869,17.0729751502869,2044.16627405526,0.0,1.0
2008-03-17,17.23,17.4,17.23,17.34,1000,16.8577284721744,17.0240554507159,16.8577284721744,16.9653518112307,1022.08313702763,0.0,1.0
2008-03-18,17.43,17.43,17.41,17.41,500,17.0534072704585,17.0534072704585,17.0338393906301,17.0338393906301,511.041568513815,0.0,1.0
2008-03-19,17.6501,17.86,17.6501,17.86,1000,17.2687517879702,17.4741166867693,17.2687517879702,17.4741166867693,1022.08313702763,0.0,1.0
2008-03-20,17.71,17.75,17.5396,17.56,2200,17.3273575880562,17.3664933477131,17.1606392519182,17.1805984893432,2248.58290146079,0.0,1.0
2008-03-24,17.93,17.98,17.8101,17.8101,900,17.5426042661687,17.5915239657398,17.4252948265974,17.4252948265974,919.874823324868,0.0,1.0
2008-03-25,18.01,18.12,17.9799,18.12,1000,17.6208757854824,17.7284991245386,17.5914261263406,17.7284991245386,1022.08313702763,0.0,1.0
2008-03-26,17.89,17.95,17.87,17.95,3800,17.5034685065119,17.5621721459972,17.4839006266835,17.5621721459972,3883.91592070499,0.0,1.0
2008-03-27,18.03,18.03,18.03,18.03,100,17.6404436653108,17.6404436653108,17.6404436653108,17.6404436653108,102.208313702763,0.0,1.0
2008-03-28,18.03,18.23,18.03,18.21,600,17.6404436653108,17.8361224635949,17.6404436653108,17.8165545837665,613.249882216576,0.0,1.0
2008-03-31,17.87,17.91,17.87,17.89,1500,17.4839006266835,17.5230363863403,17.4839006266835,17.5034685065119,1533.12470554144,0.0,1.0
2008-04-01,18.39,18.4,18.32,18.36,1500,17.9926655022222,18.0024494421364,17.9241779228227,17.9633136824795,1533.12470554144,0.0,1.0
2008-04-02,18.3022,18.42,18.287,18.42,1000,17.9067625097754,18.0220173219648,17.8918909211058,18.0220173219648,1022.08313702763,0.0,1.0
2008-04-03,18.23,18.3,18.22,18.3,900,17.8361224635949,17.9046100429943,17.8263385236807,17.9046100429943,919.874823324864,0.0,1.0
2008-04-04,18.33,18.36,18.25,18.25,500,17.9339618627369,17.9633136824795,17.8556903434233,17.8556903434233,511.041568513815,0.0,1.0
2008-04-07,18.32,18.4,18.26,18.26,800,17.9241779228227,18.0024494421364,17.8654742833375,17.8654742833375,817.666509622103,0.0,1.0
2008-04-08,18.3101,18.3101,18.31,18.31,1300,17.9144918223077,17.9144918223077,17.9143939829085,17.9143939829085,1328.70807813591,0.0,1.0
2008-04-09,18.2,18.21,18.2,18.21,700,17.8067706438523,17.8165545837665,17.8067706438523,17.8165545837665,715.458195919338,0.0,1.0
2008-04-10,18.46,18.59,18.4,18.4,2300,18.0611530816216,18.1883443005062,18.0024494421364,18.0024494421364,2350.79121516354,0.0,1.0
2008-04-11,18.18,18.35,18.15,18.35,8200,17.7872027640239,17.9535297425653,17.7578509442812,17.9535297425653,8381.08172362653,0.0,1.0
2008-04-14,18.09,18.11,18.06,18.11,5000,17.699147304796,17.7187151846244,17.6697954850534,17.7187151846244,5110.41568513814,0.0,1.0
2008-04-15,17.95,17.956,17.95,17.956,400,17.5621721459972,17.5680425099457,17.5621721459972,17.5680425099457,408.83325481105,0.0,1.0
2008-04-16,18.2,18.2,18.04,18.11,4300,17.8067706438523,17.8067706438523,17.650227605225,17.7187151846244,4394.95748921879,0.0,1.0
2008-04-17,18.07,18.09,18.07,18.09,500,17.6795794249676,17.699147304796,17.6795794249676,17.699147304796,511.041568513814,0.0,1.0
2008-04-18,18.18,18.25,18.18,18.25,7900,17.7872027640239,17.8556903434233,17.7872027640239,17.8556903434233,8074.45678251824,0.0,1.0
2008-04-21,18.15,18.16,18.11,18.14,3300,17.7578509442812,17.7676348841954,17.7187151846244,17.748067004367,3372.87435219118,0.0,1.0
2008-04-22,17.92,18.02,17.89,18.02,3100,17.5328203262545,17.6306597253966,17.5034685065119,17.6306597253966,3168.45772478565,0.0,1.0
2008-04-23,18.24,18.26,18.05,18.06,2800,17.8459064035091,17.8654742833375,17.6600115451392,17.6697954850534,2861.83278367736,0.0,1.0
2008-04-24,18.018,18.3,18.01,18.3,800,17.6287029374137,17.9046100429943,17.6208757854824,17.9046100429943,817.666509622105,0.0,1.0
2008-04-25,18.59,18.6,18.42,18.42,3000,18.1883443005062,18.1981282404204,18.0220173219648,18.0220173219648,3066.24941108289,0.0,1.0
2008-04-28,18.68,18.73,18.67,18.67,2700,18.2763997597341,18.3253194593051,18.2666158198199,18.2666158198199,2759.62446997459,0.0,1.0
2008-04-29,18.61,18.61,18.56,18.56,800,18.2079121803347,18.2079121803347,18.1589924807636,18.1589924807636,817.6665096221,0.0,1.0
2008-04-30,18.54,18.7,18.54,18.69,1300,18.1394246009352,18.2959676395625,18.1394246009352,18.2861836996483,1328.70807813592,0.0,1.0
2008-05-01,18.68,18.69,18.52,18.52,4700,18.2763997597341,18.2861836996483,18.1198567211068,18.1198567211068,4803.79074402985,0.0,1.0
2008-05-02,18.63,18.76,18.63,18.71,900,18.2274800601631,18.3546712790477,18.2274800601631,18.3057515794767,919.874823324863,0.0,1.0
2008-05-05,18.66,18.66,18.6,18.6,2800,18.2568318799057,18.2568318799057,18.1981282404204,18.1981282404204,2861.83278367735,0.0,1.0
2008-05-06,18.64,18.64,18.56,18.57,2400,18.2372640000773,18.2372640000773,18.1589924807636,18.1687764206778,2452.9995288663,0.0,1.0
2008-05-07,18.5096,18.6,18.5096,18.6,300,18.109681423596,18.1981282404204,18.109681423596,18.1981282404204,306.624941108289,0.0,1.0
2008-05-08,18.43,18.43,18.42,18.43,300,18.031801261879,18.031801261879,18.0220173219648,18.031801261879,306.624941108288,0.0,1.0
2008-05-09,18.29,18.29,18.29,18.29,300,17.8948261030801,17.8948261030801,17.8948261030801,17.8948261030801,306.624941108289,0.0,1.0
2008-05-12,18.45,18.46,18.45,18.45,700,18.0513691417074,18.0611530816216,18.0513691417074,18.0513691417074,715.458195919339,0.0,1.0
2008-05-13,18.37,18.4,18.37,18.4,2900,17.9730976223937,18.0024494421364,17.9730976223937,18.0024494421364,2964.04109738013,0.0,1.0
2008-05-14,18.52,18.55,18.52,18.54,1500,18.1198567211068,18.1492085408494,18.1198567211068,18.1394246009352,1533.12470554144,0.0,1.0
2008-05-15,18.48,18.52,18.37,18.37,3700,18.08072096145,18.1198567211068,17.9730976223937,17.9730976223937,3781.70760700222,0.0,1.0
2008-05-16,18.6,18.6,18.45,18.54,1600,18.1981282404204,18.1981282404204,18.0513691417074,18.1394246009352,1635.33301924421,0.0,1.0
2008-05-19,18.59,18.64,18.58,18.63,6200,18.1883443005062,18.2372640000773,18.178560360592,18.2274800601631,6336.91544957131,0.0,1.0
2008-05-20,18.55,18.62,18.51,18.57,10000,18.1492085408494,18.2176961202489,18.1100727811926,18.1687764206778,10220.8313702763,0.0,1.0
2008-05-21,18.5,18.66,18.5,18.63,12600,18.1002888412784,18.2568318799057,18.1002888412784,18.2274800601631,12878.2475265481,0.0,1.0
2008-05-22,18.6001,18.62,18.41,18.42,2800,18.1982260798196,18.2176961202489,18.0122333820506,18.0220173219648,2861.83278367736,0.0,1.0
2008-05-23,18.41,18.47,18.41,18.47,900,18.0122333820506,18.0709370215358,18.0122333820506,18.0709370215358,919.874823324863,0.0,1.0
2008-05-27,18.53,18.55,18.42,18.442,3900,18.129640661021,18.1492085408494,18.0220173219648,18.043541989776,3986.12423440775,0.0,1.0
2008-05-28,18.56,18.57,18.48,18.57,1900,18.1589924807636,18.1687764206778,18.08072096145,18.1687764206778,1941.9579603525,0.0,1.0
2008-05-29,18.812,18.83,18.81,18.81,3100,18.4055477666016,18.4231588584472,18.4035909786187,18.4035909786187,3168.45772478564,0.0,1.0
2008-05-30,18.798,18.82,18.77,18.8,1600,18.3918502507217,18.4133749185329,18.3644552189619,18.3938070387045,1635.3330192442,0.0,1.0
2008-06-02,18.6,18.606,18.59,18.606,1000,18.1981282404204,18.203998604369,18.1883443005062,18.203998604369,1022.08313702763,0.0,1.0
2008-06-03,18.69,18.74,18.66,18.74,1500,18.2861836996483,18.3351033992193,18.2568318799057,18.3351033992193,1533.12470554144,0.0,1.0
2008-06-04,18.8,18.83,18.8,18.82,2300,18.3938070387045,18.4231588584472,18.3938070387045,18.4133749185329,2350.79121516355,0.0,1.0
2008-06-05,18.96,18.99,18.79,18.79,4100,18.5503500773318,18.5797018970744,18.3840230987903,18.3840230987903,4190.54086181328,0.0,1.0
2008-06-06,18.59,18.83,18.59,18.83,4900,18.1883443005062,18.4231588584472,18.1883443005062,18.4231588584472,5008.20737143539,0.0,1.0
2008-06-09,18.31,18.49,18.29,18.49,2000,17.9143939829085,18.0905049013642,17.8948261030801,18.0905049013642,2044.16627405526,0.0,1.0
2008-06-10,18.36,18.38,18.27,18.28,4100,17.9633136824795,17.9828815623079,17.8752582232517,17.8850421631659,4190.54086181328,0.0,1.0
2008-06-11,18.06,18.16,18.04,18.12,11300,17.6697954850534,17.7676348841954,17.650227605225,17.7284991245386,11549.5394484122,0.0,1.0
2008-06-12,18.21,18.21,18.12,18.14,700,17.8165545837665,17.8165545837665,17.7284991245386,17.748067004367,715.458195919339,0.0,1.0
2008-06-13,18.25,18.29,18.16,18.16,3100,17.8556903434233,17.8948261030801,17.7676348841954,17.7676348841954,3168.45772478564,0.0,1.0
2008-06-16,18.33,18.33,18.127,18.15,5200,17.9339618627369,17.9339618627369,17.7353478824786,17.7578509442812,5314.83231254367,0.0,1.0
2008-06-17,18.2,18.39,18.2,18.39,4500,17.8067706438523,17.9926655022222,17.8067706438523,17.9926655022222,4599.37411662432,0.0,1.0
2008-06-18,18.03,18.17,18.03,18.12,6400,17.6404436653108,17.7774188241097,17.6404436653108,17.7284991245386,6541.33207697682,0.0,1.0
2008-06-19,17.98,17.98,17.98,17.98,300,17.5915239657398,17.5915239657398,17.5915239657398,17.5915239657398,306.624941108288,0.0,1.0
2008-06-20,17.82,17.86,17.82,17.82,1500,17.4349809271125,17.4741166867693,17.4349809271125,17.4349809271125,1533.12470554144,0.0,1.0
2008-06-23,17.8,17.91,17.8,17.86,17000,17.4154130472841,17.5230363863403,17.4154130472841,17.4741166867693,17375.4133294697,0.0,1.0
2008-06-24,17.77,17.83,17.7,17.7,3100,17.3860612275415,17.4447648670267,17.317573648142,17.317573648142,3168.45772478564,0.0,1.0
2008-06-25,17.98,18.1,17.8,17.8,9300,17.5915239657398,17.7089312447102,17.4154130472841,17.4154130472841,9505.37317435692,0.0,1.0
2008-06-26,17.74,17.88,17.74,17.88,2400,17.3567094077989,17.4936845665977,17.3567094077989,17.4936845665977,2452.9995288663,0.0,1.0
2008-06-27,17.78,17.88,17.74,17.81,2000,17.3958451674557,17.4936845665977,17.3567094077989,17.4251969871983,2044.16627405525,0.0,1.0
2008-06-30,17.83,18.0,17.83,17.97,2500,17.4447648670267,17.6110918455682,17.4447648670267,17.5817400258256,2555.20784256907,0.0,1.0
2008-07-01,17.86,17.86,17.72,17.83,3200,17.4741166867693,17.4741166867693,17.3371415279704,17.4447648670267,3270.66603848841,0.0,1.0
2008-07-02,18.005,18.01,17.89,18.0,8800,17.6159838155253,17.6208757854824,17.5034685065119,17.6110918455682,8994.33160584311,0.0,1.0
2008-07-03,17.77,17.81,17.7499,17.7844,1900,17.3860612275415,17.4251969871983,17.3663955083139,17.4001501010179,1941.95796035249,0.0,1.0
2008-07-07,17.69,17.84,17.52,17.84,16500,17.3077897082278,17.4545488069409,17.1414627296864,17.4545488069409,16864.3717609559,0.0,1.0
2008-07-08,18.02,18.03,17.77,17.77,4700,17.6306597253966,17.6404436653108,17.3860612275415,17.3860612275415,4803.79074402985,0.0,1.0
2008-07-09,18.04,18.24,18.04,18.24,3400,17.650227605225,17.8459064035091,17.650227605225,17.8459064035091,3475.08266589393,0.0,1.0
2008-07-10,18.0,18.06,17.96,18.06,6000,17.6110918455682,17.6697954850534,17.5719560859114,17.6697954850534,6132.49882216576,0.0,1.0
2008-07-11,17.93,17.93,17.81,17.82,700,17.5426042661687,17.5426042661687,17.4251969871983,17.4349809271125,715.458195919342,0.0,1.0
2008-07-14,17.8496,17.9,17.78,17.82,9800,17.4639413892585,17.5132524464261,17.3958451674557,17.4349809271125,10016.4147428708,0.0,1.0
2008-07-15,17.87,17.9,17.32,17.32,6800,17.4839006266835,17.5132524464261,16.9457839314023,16.9457839314023,6950.16533178788,0.0,1.0
2008-07-16,17.9812,18.01,17.91,17.9152,1200,17.5926980385295,17.6208757854824,17.5230363863403,17.5281240350957,1226.49976443315,0.0,1.0
2008-07-17,18.26,18.27,18.0566,18.0566,12300,17.8654742833375,17.8752582232517,17.6664689454826,17.6664689454826,12571.6225854398,0.0,1.0
2008-07-18,18.2756,18.32,18.23,18.31,4900,17.8807372296037,17.9241779228227,17.8361224635949,17.9143939829085,5008.20737143536,0.0,1.0
2008-07-21,18.27,18.38,18.19,18.34,8000,17.8752582232517,17.9828815623079,17.7969867039381,17.9437458026511,8176.66509622102,0.0,1.0
2008-07-22,18.7,18.82,18.31,18.31,48600,18.2959676395625,18.4133749185329,17.9143939829085,17.9143939829085,49673.2404595427,0.0,1.0
2008-07-23,18.89,19.47,18.76,19.47,101400,18.4818624979324,19.0493310129562,18.3546712790477,19.0493310129562,103639.230094601,0.0,1.0
2008-07-24,18.8,18.91,18.75,18.91,11800,18.3938070387045,18.5014303777608,18.3448873391335,18.5014303777608,12060.581016926,0.0,1.0
2008-07-25,18.88,18.9,18.81,18.82,3500,18.4720785580182,18.4916464378466,18.4035909786187,18.4133749185329,3577.29097959669,0.0,1.0
2008-07-28,18.71,18.882,18.7,18.88,4900,18.3057515794767,18.474035346001,18.2959676395625,18.4720785580182,5008.20737143538,0.0,1.0
2008-07-29,18.77,18.84,18.73,18.8,10200,18.3644552189619,18.4329427983614,18.3253194593051,18.3938070387045,10425.2479976818,0.0,1.0
2008-07-30,18.81,18.93,18.628,18.844,12500,18.4035909786187,18.5209982575892,18.2255232721802,18.436856374327,12776.0392128454,0.0,1.0
2008-07-31,18.96,19.09,18.96,19.03,14800,18.5503500773318,18.6775412962165,18.5503500773318,18.6188376567312,15126.8304280089,0.0,1.0
2008-08-01,18.85,18.95,18.8,18.83,9000,18.4427267382756,18.5405661374176,18.3938070387045,18.4231588584472,9198.74823324863,0.0,1.0
2008-08-04,19.02,19.54,18.83,19.54,66600,18.609053716817,19.1178185923557,18.4231588584472,19.1178185923557,68070.7369260402,0.0,1.0
2008-08-05,19.31,19.31,19.076,19.09,12000,18.892787974329,18.892787974329,18.6638437803366,18.6775412962165,12264.9976443315,0.0,1.0
2008-08-06,19.37,19.44,19.2299,19.25,7300,18.9514916138142,19.0199791932136,18.8144186156162,18.8340843348437,7461.20690030168,0.0,1.0
2008-08-07,19.05,19.27,19.05,19.12,10800,18.6384055365597,18.8536522146722,18.6384055365597,18.7068931159591,11038.4978798984,0.0,1.0
2008-08-08,19.54,19.56,19.17,19.23,33300,19.1178185923557,19.1373864721841,18.7558128155301,18.8145164550153,34035.36846302,0.0,1.0
2008-08-11,19.607,19.72,19.5299,19.53,19000,19.1833709897808,19.2939295108114,19.1079368130423,19.1080346524415,19419.579603525,0.0,1.0
2008-08-12,19.56,19.82,19.54,19.57,25600,19.1373864721841,19.3917689099534,19.1178185923557,19.1471704120983,26165.3283079073,0.0,1.0
2008-08-13,19.48,19.57,19.39,19.52,15100,19.0591149528704,19.1471704120983,18.9710594936426,19.0982507125273,15433.4553691172,0.0,1.0
2008-08-14,19.7,19.77,19.43,19.48,9800,19.2743616309829,19.3428492103824,19.0101952532994,19.0591149528704,10016.4147428708,0.0,1.0
2008-08-15,19.91,19.93,19.79,19.82,14400,19.4798243691812,19.4993922490097,19.3624170902108,19.3917689099534,14717.9971731979,0.0,1.0
2008-08-18,19.61,20.26,19.587,20.26,9200,19.1863061717551,19.8222622661784,19.1638031099524,19.8222622661784,9403.16486065418,0.0,1.0
2008-08-19,19.51,19.67,19.448,19.67,6100,19.0884667726131,19.2450098112403,19.027806345145,19.2450098112403,6234.70713586852,0.0,1.0
2008-08-20,19.41,19.52,19.3,19.51,9500,18.990627373471,19.0982507125273,18.8830040344148,19.0884667726131,9709.78980176247,0.0,1.0
2008-08-21,19.46,19.48,19.26,19.26,5600,19.039547073042,19.0591149528704,18.8438682747579,18.8438682747579,5723.66556735473,0.0,1.0
2008-08-22,19.69,19.74,19.59,19.62,25300,19.2645776910687,19.3134973906398,19.1667382919267,19.1960901116693,25858.7033667991,0.0,1.0
2008-08-25,19.29,19.56,19.2201,19.56,21700,18.8732200945006,19.1373864721841,18.8048303545003,19.1373864721841,22179.2040734995,0.0,1.0
2008-08-26,19.21,19.31,19.17,19.23,4300,18.7949485751869,18.892787974329,18.7558128155301,18.8145164550153,4394.95748921881,0.0,1.0
2008-08-27,19.3,19.37,19.187,19.22,14700,18.8830040344148,18.9514916138142,18.7724455133843,18.8047325151011,15024.6221143061,0.0,1.0
2008-08-28,19.45,19.45,19.34,19.35,2800,19.0297631331278,19.0297631331278,18.9221397940716,18.9319237339858,2861.83278367736,0.0,1.0
2008-08-29,19.3199,19.46,19.3199,19.37,18800,18.902474074844,19.039547073042,18.902474074844,18.9514916138142,19215.1629761194,0.0,1.0
2008-09-02,19.27,19.62,19.2499,19.41,13000,18.8536522146722,19.1960901116693,18.8339864954446,18.990627373471,13287.0807813591,0.0,1.0
2008-09-03,19.2899,19.29,19.19,19.24,10900,18.8731222551014,18.8732200945006,18.7753806953585,18.8243003949295,11140.7061936012,0.0,1.0
2008-09-04,18.91,19.13,18.86,19.11,9500,18.5014303777608,18.7166770558733,18.4525106781898,18.6971091760449,9709.78980176246,0.0,1.0
2008-09-05,18.7096,18.79,18.59,18.79,4200,18.3053602218801,18.3840230987903,18.1883443005062,18.3840230987903,4292.74917551604,0.0,1.0
2008-09-08,19.05,19.5,18.91,19.5,5500,18.6384055365597,19.0786828326989,18.5014303777608,19.0786828326989,5621.45725365194,0.0,1.0
2008-09-09,18.88,19.22,18.5101,18.5101,5700,18.4720785580182,18.8047325151011,18.1101706205918,18.1101706205918,5825.87388105747,0.0,1.0
2008-09-10,18.9,19.18,18.8,19.18,19100,18.4916464378466,18.7655967554443,18.3938070387045,18.7655967554443,19521.7879172277,0.0,1.0
2008-09-11,19.0,19.0,18.58,18.58,15800,18.5894858369886,18.5894858369886,18.178560360592,18.178560360592,16148.9135650365,0.0,1.0
2008-09-12,18.9688,20.05,18.87,20.05,9700,18.5589599444563,19.6167995279801,18.462294618104,19.6167995279801,9914.206429168,0.0,1.0
2008-09-15,18.6508,18.82,18.594,18.61,3000,18.2478306551846,18.4133749185329,18.1922578764719,18.2079121803347,3066.24941108289,0.0,1.0
2008-09-16,18.434,18.97,17.8,18.51,9800,18.0357148378447,18.560134017246,17.4154130472841,18.1100727811926,10016.4147428707,0.0,1.0
2008-09-17,18.07,18.44,17.54,17.85,16200,17.6795794249676,18.0415852017932,17.1610306095148,17.4643327468551,16557.7468198476,0.0,1.0
2008-09-18,17.85,18.0,17.704,17.95,3000,17.4643327468551,17.6110918455682,17.3214872241077,17.5621721459972,3066.24941108289,0.0,1.0
2008-09-19,19.0095,20.184,18.77,20.02,8400,18.5987805799071,19.7479043228305,18.3644552189619,19.5874477082375,8585.49835103209,0.0,1.0
2008-09-22,18.14,18.66,18.12,18.61,6600,17.748067004367,18.2568318799057,17.7284991245386,18.2079121803347,6745.74870438236,0.0,1.0
2008-09-23,18.044,18.29,18.044,18.28,19600,17.6541411811907,17.8948261030801,17.6541411811907,17.8850421631659,20032.8294857415,0.0,1.0
2008-09-24,18.22,19.674,17.97,19.674,42600,17.8263385236807,19.248923387206,17.5817400258256,19.248923387206,43540.7416373769,0.0,1.0
2008-09-25,18.76,20.11,17.36,17.36,33300,18.3546712790477,19.6755031674653,16.9849196910591,16.9849196910591,34035.3684630201,0.0,1.0
2008-09-26,18.54,18.54,18.21,18.54,3900,18.1394246009352,18.1394246009352,17.8165545837665,18.1394246009352,3986.12423440775,0.0,1.0
2008-09-29,18.125,18.23,17.25,18.23,14300,17.7333910944957,17.8361224635949,16.8772963520028,17.8361224635949,14615.7888594951,0.0,1.0
2008-09-30,17.84,18.38,17.496,17.6,10900,17.4545488069409,17.9828815623079,17.1179812738923,17.219734249,11140.7061936011,0.0,1.0
2008-10-01,17.62,18.28,17.47,18.15,55400,17.2393021288284,17.8850421631659,17.0925430301153,17.7578509442812,56623.4057913306,0.0,1.0
2008-10-02,16.96,17.4104,16.96,17.4104,2700,16.5935620944909,17.0342307482267,16.5935620944909,17.0342307482267,2759.6244699746,0.0,1.0
2008-10-03,16.88,17.34,16.75,16.75,7500,16.5152905751773,16.9653518112307,16.3880993562926,16.3880993562926,7665.62352770719,0.0,1.0
2008-10-06,15.71,16.54,15.26,16.45,8300,15.3705696052153,16.1826366180943,14.9302923090761,16.0945811588665,8483.29003732933,0.0,1.0
2008-10-07,15.5,16.15,15.47,16.12,8200,15.165106867017,15.8010629614403,15.1357550472744,15.7717111416977,8381.08172362657,0.0,1.0
2008-10-08,15.1,15.58,14.858,14.858,27200,14.7737492704489,15.2433783863307,14.5369779245251,14.5369779245251,27800.6613271514,0.0,1.0
2008-10-09,14.552,15.0168,14.38,14.92,8800,14.2375893631504,14.6923468903627,14.0693055966261,14.5976383519932,8994.33160584316,0.0,1.0
2008-10-10,14.7,15.34,12.07,13.51,13000,14.3823916738807,15.0085638283898,11.8092154764449,13.2181028240903,13287.0807813591,0.0,1.0
2008-10-13,15.17,15.17,14.5476,14.57,25600,14.8422368498483,14.8422368498483,14.2332844295882,14.255200454996,26165.3283079073,0.0,1.0
2008-10-14,15.31,16.44,15.04,16.44,9600,14.9792120086472,16.0847972189523,14.7150456309636,16.0847972189523,9811.9981154652,0.0,1.0
2008-10-15,13.72,15.99,13.72,15.99,10600,13.4235655622886,15.6445199228131,13.4235655622886,15.6445199228131,10834.0812524929,0.0,1.0
2008-10-16,14.484,14.5493,13.74,14.3,8200,14.1710585717339,14.2349476993736,13.443133442117,13.9910340773125,8381.08172362653,0.0,1.0
2008-10-17,14.69,15.15,14.1,14.1,42600,14.3726077339665,14.8226689700199,13.7953552790284,13.7953552790284,43540.7416373769,0.0,1.0
2008-10-20,15.022,15.022,14.74,15.0,4100,14.6974345391181,14.6974345391181,14.4215274335375,14.6759098713068,4190.54086181326,0.0,1.0
2008-10-21,15.06,15.31,14.81,15.142,18700,14.734613510792,14.9792120086472,14.4900150129369,14.8148418180885,19112.9546624167,0.0,1.0
2008-10-22,14.14,14.75,13.98,14.75,12800,13.8344910386852,14.4313113734517,13.677948000058,14.4313113734517,13082.6641539537,0.0,1.0
2008-10-23,13.7805,14.2,13.36,14.19,11200,13.4827583987696,13.8931946781704,13.0713437253773,13.8834107382562,11447.3311347094,0.0,1.0
2008-10-24,13.55,13.59,12.29,12.29,5500,13.2572385837472,13.296374343404,12.0244621545574,12.0244621545574,5621.45725365193,0.0,1.0
2008-10-27,13.044,13.338,13.044,13.23,3300,12.7621712240884,13.049819057566,12.7621712240884,12.9441525064926,3372.87435219117,0.0,1.0
2008-10-28,13.5,13.61,12.23,13.61,19900,13.2083188841761,13.3159422232324,11.9657585150722,13.3159422232324,20339.4544268498,0.0,1.0
2008-10-29,13.89,14.0,13.574,13.75,20200,13.5898925408301,13.6975158798864,13.2807200395412,13.4529173820312,20646.0793679581,0.0,1.0
2008-10-30,14.183,14.32,13.88,13.88,16600,13.8765619803163,14.0106019571409,13.5801086009159,13.5801086009159,16966.5800746586,0.0,1.0
2008-10-31,14.4501,14.73,14.24,14.24,9000,14.1378910154247,14.4117434936233,13.9323304378273,13.9323304378273,9198.74823324866,0.0,1.0
2008-11-03,14.8366,15.19,14.73,15.19,12100,14.5160402931087,14.8618047296767,14.4117434936233,14.8618047296767,12367.2059580343,0.0,1.0
2008-11-04,14.82,14.9,14.56,14.82,12100,14.4997989528511,14.5780704721648,14.2454165150818,14.4997989528511,12367.2059580343,0.0,1.0
2008-11-05,14.63,15.12,14.09,15.12,4300,14.3139040944812,14.7933171502773,13.7855713391142,14.7933171502773,4394.95748921881,0.0,1.0
2008-11-06,14.15,14.4,14.031,14.4,3000,13.8442749785994,14.0888734764545,13.7278460936204,14.0888734764545,3066.24941108289,0.0,1.0
2008-11-07,14.3178,14.38,14.17,14.26,9700,14.0084494903598,14.0693055966261,13.8638428584278,13.9518983176557,9914.20642916798,0.0,1.0
2008-11-10,14.154,14.6,14.154,14.5716,1600,13.8481885545651,14.2845522747386,13.8481885545651,14.2567658853823,1635.33301924421,0.0,1.0
2008-11-11,13.949,14.25,13.83,14.05,5800,13.6476177863239,13.9421143777415,13.5311889013449,13.7464355794574,5928.08219476025,0.0,1.0
2008-11-12,13.55,13.83,13.55,13.73,23100,13.2572385837472,13.5311889013449,13.2572385837472,13.4333495022028,23610.1204653381,0.0,1.0
2008-11-13,13.918,13.918,13.18,13.47,9100,13.6172875725899,13.6172875725899,12.8952328069216,13.1789670644335,9300.9565469514,0.0,1.0
2008-11-14,14.14,14.14,13.72,13.78,3400,13.8344910386852,13.8344910386852,13.4235655622886,13.4822692017739,3475.08266589394,0.0,1.0
2008-11-17,13.749,13.81,13.52,13.55,10300,13.4519389880398,13.5116210215165,13.2278867640045,13.2572385837472,10527.4563113846,0.0,1.0
2008-11-18,13.3636,13.8,13.17,13.19,7400,13.0748659437464,13.5018370816023,12.8854488670074,12.9050167468358,7563.41521400444,0.0,1.0
2008-11-19,12.9436,13.4,12.9436,13.4,2700,12.6639404673498,13.1104794850341,12.6639404673498,13.1104794850341,2759.62446997459,0.0,1.0
2008-11-20,11.8,12.75,11.8,12.74,58800,11.5450490987614,12.4745233906108,11.5450490987614,12.4647394506966,60098.4884572243,0.0,1.0
2008-11-21,12.1001,12.1001,11.49,11.94,11100,11.8386651355866,11.8386651355866,11.241746961421,11.6820242575602,11345.1228210067,0.0,1.0
2008-11-24,12.76,12.76,12.5,12.5,1200,12.484307330525,12.484307330525,12.2299248927557,12.2299248927557,1226.49976443315,0.0,1.0
2008-11-25,12.97,12.98,12.75,12.87,11200,12.6897700687233,12.6995540086375,12.4745233906108,12.5919306695812,11447.3311347094,0.0,1.0
2008-11-26,13.11,13.17,12.86,12.86,10000,12.8267452275222,12.8854488670074,12.582146729667,12.582146729667,10220.8313702762,0.0,1.0
2008-11-28,13.24,13.27,13.24,13.26,2000,12.9539364464068,12.9832882661494,12.9539364464068,12.9735043262352,2044.16627405526,0.0,1.0
2008-12-01,12.58,13.08,12.58,12.685,6800,12.3081964120693,12.7973934077795,12.3081964120693,12.4109277811685,6950.16533178788,0.0,1.0
2008-12-02,12.7,12.81,12.57,12.7,21600,12.4256036910398,12.533227030096,12.2984124721551,12.4256036910398,22076.9957597967,0.0,1.0
2008-12-03,13.0716,13.09,12.73,12.75,6300,12.7891748982516,12.8071773476937,12.4549555107824,12.4745233906108,6439.12376327406,0.0,1.0
2008-12-04,12.99,13.17,12.98,13.0796,8100,12.7093379485517,12.8854488670074,12.6995540086375,12.797002050183,8278.87340992379,0.0,1.0
2008-12-05,13.0124,13.0124,12.6,12.75,3800,12.7312539739595,12.7312539739595,12.3277642918977,12.4745233906108,3883.91592070499,0.0,1.0
2008-12-08,13.4576,14.01,12.5,14.01,2600,13.1668349789399,13.7072998198006,12.2299248927557,13.7072998198006,2657.41615627183,0.0,1.0
2008-12-09,13.29,13.498,13.17,13.31,7300,13.0028561459778,13.2063620961933,12.8854488670074,13.0224240258062,7461.2069003017,0.0,1.0
2008-12-10,13.3604,13.52,13.28,13.42,9200,13.0717350829738,13.2278867640045,12.9930722060636,13.1300473648625,9403.1648606542,0.0,1.0
2008-12-11,13.33,13.74,13.33,13.34,7100,13.0419919056347,13.443133442117,13.0419919056347,13.0517758455489,7256.79027289613,0.0,1.0
2008-12-12,13.34,13.34,13.07,13.07,2600,13.0517758455489,13.0517758455489,12.7876094678653,12.7876094678653,2657.41615627182,0.0,1.0
2008-12-15,13.2699,13.63,13.1246,13.63,22000,12.9831904267503,13.3355101030608,12.8410297797969,13.3355101030608,22485.8290146078,0.0,1.0
2008-12-16,13.6708,13.6976,13.3512,13.3512,5000,13.3754285779107,13.4016495368808,13.0627338582528,13.0627338582528,5110.41568513816,0.0,1.0
2008-12-17,13.79,13.91,13.6,13.7,12200,13.4920531416881,13.6094604206585,13.3061582833182,13.4039976824602,12469.414271737,0.0,1.0
2008-12-18,14.01,14.12,13.82,14.04,24000,13.7072998198006,13.8149231588568,13.5214049614307,13.7366516395432,24529.995288663,0.0,1.0
2008-12-19,13.94,14.16,13.91,14.11,3100,13.6388122404011,13.8540589185136,13.6094604206585,13.8051392189426,3168.45772478565,0.0,1.0
2008-12-22,13.7,13.9,13.65,13.89,8900,13.4039976824602,13.5996764807443,13.3550779828892,13.5898925408301,9096.5399195459,0.0,1.0
2008-12-23,13.7399,13.99,13.7399,13.97,6200,13.4430356027179,13.6877319399722,13.4430356027179,13.6681640601437,6336.91544957129,0.0,1.0
2008-12-24,13.74,13.8209,13.73,13.76,8000,13.443133442117,13.522285516023,13.4333495022028,13.4627013219455,8176.66509622105,0.0,1.0
2008-12-26,13.812,13.84,13.72,13.7788,7100,13.5135778094993,13.5409728412591,13.4235655622886,13.4810951289842,7256.79027289617,0.0,1.0
2008-12-29,13.746,13.76,13.59,13.68,3600,13.4490038060656,13.4627013219455,13.296374343404,13.3844298026318,3679.49929329945,0.0,1.0
2008-12-30,14.12,14.12,13.97,14.0,4300,13.8149231588568,13.8149231588568,13.6681640601437,13.6975158798864,4394.9574892188,0.0,1.0
2008-12-31,14.29,14.31,14.18,14.18,5500,13.9812501373983,14.0008180172267,13.873626798342,13.873626798342,5621.45725365195,0.0,1.0
2009-01-02,14.51,14.51,14.2316,14.24,3100,14.1964968155108,14.1964968155108,13.9241119282993,13.9323304378273,3168.45772478564,0.0,1.0
2009-01-05,14.38,14.38,14.3,14.31,3500,14.0693055966261,14.0693055966261,13.9910340773125,14.0008180172267,3577.29097959671,0.0,1.0
2009-01-06,14.14,14.236,14.04,14.17,2400,13.8344910386852,13.9284168618616,13.7366516395432,13.8638428584278,2452.99952886631,0.0,1.0
2009-01-07,14.04,14.2199,14.01,14.09,21200,13.7366516395432,13.9126647185997,13.7072998198006,13.7855713391142,21668.1625049857,0.0,1.0
2009-01-08,14.15,14.1584,14.08,14.08,1700,13.8442749785994,13.8524934881274,13.7757873992,13.7757873992,1737.54133294697,0.0,1.0
2009-01-09,14.06,14.1112,13.8604,13.8604,4900,13.7562195193716,13.8063132917323,13.5609320786841,13.5609320786841,5008.20737143537,0.0,1.0
2009-01-12,14.1722,14.3078,14.1722,14.3,1100,13.865995325209,13.9986655504456,13.865995325209,13.9910340773125,1124.29145073039,0.0,1.0
2009-01-13,14.334,14.37,14.2701,14.3495,1600,14.0242994730208,14.0595216567119,13.961780096969,14.0394645798878,1635.3330192442,0.0,1.0
2009-01-14,14.132,14.14,14.05,14.11,13000,13.8266638867539,13.8344910386852,13.7464355794574,13.8051392189426,13287.0807813591,0.0,1.0
2009-01-15,14.3,14.3,13.87,14.08,13100,13.9910340773125,13.9910340773125,13.5703246610017,13.7757873992,13389.2890950619,0.0,1.0
2009-01-16,14.52,14.522,14.33,14.42,15500,14.206280755425,14.2082375434078,14.0203858970551,14.108441356283,15842.2886239282,0.0,1.0
2009-01-20,14.07,14.4068,13.98,14.4068,2100,13.7660034592858,14.0955265555962,13.677948000058,14.0955265555962,2146.37458775802,0.0,1.0
2009-01-21,14.366,14.366,14.0163,14.0163,3300,14.0556080807462,14.0556080807462,13.7134637019465,13.7134637019465,3372.87435219118,0.0,1.0
2009-01-22,14.42,14.49,13.89,13.89,10100,14.108441356283,14.1769289356824,13.5898925408301,13.5898925408301,10323.039683979,0.0,1.0
2009-01-23,14.45,14.45,14.29,14.39,1400,14.1377931760256,14.1377931760256,13.9812501373983,14.0790895365403,1430.91639183868,0.0,1.0
2009-01-26,14.53,14.6323,14.4673,14.48,2500,14.2160646953392,14.3161544006615,14.1547193920771,14.1671449957682,2555.20784256907,0.0,1.0
2009-01-27,14.8622,14.87,14.7636,14.7636,2900,14.5410871792891,14.5487186524222,14.444617531735,14.444617531735,2964.04109738012,0.0,1.0
2009-01-28,15.06,15.1266,15.0172,15.03,4000,14.734613510792,14.7997745506206,14.6927382479592,14.7052616910494,4088.33254811052,0.0,1.0
2009-01-29,14.92,14.9628,14.92,14.96,900,14.5976383519932,14.639513614826,14.5976383519932,14.63677411165,919.874823324864,0.0,1.0
2009-01-30,14.63,14.83,14.63,14.83,2000,14.3139040944812,14.5095828927653,14.3139040944812,14.5095828927653,2044.16627405526,0.0,1.0
2009-02-02,14.8,14.88,14.56,14.56,5900,14.4802310730227,14.5585025923364,14.2454165150818,14.2454165150818,6030.29050846301,0.0,1.0
2009-02-03,15.087,15.087,14.7052,14.79,11900,14.7610301485604,14.7610301485604,14.3874793226361,14.4704471331085,12162.7893306288,0.0,1.0
2009-02-04,14.96,15.22,14.94,15.11,17300,14.63677411165,14.8911565494193,14.6172062318216,14.7835332103631,17682.038270578,0.0,1.0
2009-02-05,15.2044,15.25,14.87,14.9501,23100,14.8758936031532,14.9205083691619,14.5487186524222,14.6270880111349,23610.1204653381,0.0,1.0
2009-02-06,15.38,15.4,15.19,15.21,6800,15.0476995880466,15.067267467875,14.8618047296767,14.8813726095051,6950.16533178786,0.0,1.0
2009-02-09,15.33,15.36,15.1456,15.36,10200,14.9987798884756,15.0281317082182,14.8183640364576,15.0281317082182,10425.2479976818,0.0,1.0
2009-02-10,14.9,15.28,14.9,15.28,4200,14.5780704721648,14.9498601889045,14.5780704721648,14.9498601889045,4292.74917551603,0.0,1.0
2009-02-11,14.99,15.03,14.9799,14.99,8000,14.6661259313926,14.7052616910494,14.6562441520793,14.6661259313926,8176.66509622103,0.0,1.0
2009-02-12,15.28,15.28,15.01,15.02,4800,14.9498601889045,14.9498601889045,14.685693811221,14.6954777511352,4905.99905773263,0.0,1.0
2009-02-13,15.29,15.3,15.2,15.22,4000,14.9596441288187,14.969428068733,14.8715886695909,14.8911565494193,4088.33254811052,0.0,1.0
2009-02-17,14.91,14.95,14.828,14.9,11300,14.587854412079,14.6269901717358,14.5076261047825,14.5780704721648,11549.5394484122,0.0,1.0
2009-02-18,14.76,15.02,14.7344,15.02,4800,14.4410953133659,14.6954777511352,14.4160484271855,14.6954777511352,4905.99905773262,0.0,1.0
2009-02-19,14.8396,14.97,14.8396,14.9688,1800,14.518975475083,14.6465580515642,14.518975475083,14.6453839787745,1839.74964664973,0.0,1.0
2009-02-20,14.747,14.83,14.57,14.73,30200,14.4283761914774,14.5095828927653,14.255200454996,14.4117434936233,30866.9107382344,0.0,1.0
2009-02-23,14.23,14.67,14.22,14.67,19100,13.9225464979131,14.3530398541381,13.9127625579989,14.3530398541381,19521.7879172276,0.0,1.0
2009-02-24,14.37,14.3901,14.3,14.3901,2300,14.0595216567119,14.0791873759395,13.9910340773125,14.0791873759395,2350.79121516355,0.0,1.0
2009-02-25,14.28,14.4704,14.21,14.39,8900,13.9714661974841,14.1577524134505,13.9029786180847,14.0790895365403,9096.53991954588,0.0,1.0
2009-02-26,13.76,14.19,13.76,14.19,7400,13.4627013219455,13.8834107382562,13.4627013219455,13.8834107382562,7563.41521400442,0.0,1.0
2009-02-27,13.48,13.57,13.37,13.5,16200,13.1887510043477,13.2768064635756,13.0811276652915,13.2083188841761,16557.7468198476,0.0,1.0
2009-03-02,12.4,12.81,12.4,12.77,19500,12.1320854936136,12.533227030096,12.1320854936136,12.4940912704392,19930.6211720388,0.0,1.0
2009-03-03,12.58,12.68,12.32,12.51,19000,12.3081964120693,12.4060358112114,12.0538139743,12.2397088326699,19419.579603525,0.0,1.0
2009-03-04,12.814,12.92,12.5,12.54,20000,12.5371406060617,12.6408503691523,12.2299248927557,12.2690606524125,20441.6627405526,0.0,1.0
2009-03-05,12.2501,12.55,12.24,12.51,7800,11.9854242342997,12.2788445923267,11.9755424549864,12.2397088326699,7972.2484688155,0.0,1.0
2009-03-06,12.32,12.3728,12.22,12.3728,4500,12.0538139743,12.105473177047,11.955974575158,12.105473177047,4599.37411662432,0.0,1.0
2009-03-09,12.255,12.46,12.255,12.36,5200,11.9902183648577,12.1907891330989,11.9902183648577,12.0929497339568,5314.83231254365,0.0,1.0
2009-03-10,12.7316,12.74,12.52,12.52,6000,12.4565209411687,12.4647394506966,12.2494927725841,12.2494927725841,6132.49882216575,0.0,1.0
2009-03-11,12.63,12.91,12.63,12.9,2600,12.3571161116403,12.6310664292381,12.3571161116403,12.6212824893239,2657.41615627184,0.0,1.0
2009-03-12,13.21,13.222,12.5,12.59,30100,12.9245846266642,12.9363253545612,12.2299248927557,12.3179803519835,30764.7024245316,0.0,1.0
2009-03-13,13.5184,13.53,13.2788,13.29,4600,13.2263213336183,13.2376707039187,12.9918981332739,13.0028561459778,4701.58243032708,0.0,1.0
2009-03-16,13.37,14.12,13.332,14.12,15000,13.0811276652915,13.8149231588568,13.0439486936175,13.8149231588568,15331.2470554144,0.0,1.0
2009-03-17,13.61,13.61,13.292,13.35,2900,13.3159422232324,13.3159422232324,13.0048129339607,13.0615597854631,2964.04109738012,0.0,1.0
2009-03-18,13.66,13.87,13.5212,13.5212,7300,13.3648619228034,13.5703246610017,13.2290608367942,13.2290608367942,7461.20690030169,0.0,1.0
2009-03-19,13.45,14.15,13.34,14.15,30500,13.1593991846051,13.8442749785994,13.0517758455489,13.8442749785994,31173.5356793427,0.0,1.0
2009-03-20,13.4,13.56,13.4,13.56,1500,13.1104794850341,13.2670225236614,13.1104794850341,13.2670225236614,1533.12470554144,0.0,1.0
2009-03-23,13.74,13.74,13.43,13.65,26600,13.443133442117,13.443133442117,13.1398313047767,13.3550779828892,27187.411444935,0.0,1.0
2009-03-24,13.69,13.85,13.69,13.8,10400,13.394213742546,13.5507567811733,13.394213742546,13.5018370816023,10629.6646250873,0.0,1.0
2009-03-25,13.88,13.92,13.628,13.79,4800,13.5801086009159,13.6192443605727,13.3335533150779,13.4920531416881,4905.99905773262,0.0,1.0
2009-03-26,14.114,14.114,13.82,14.01,24500,13.8090527949083,13.8090527949083,13.5214049614307,13.7072998198006,25041.0368571769,0.0,1.0
2009-03-27,13.98,14.08,13.9116,14.03,2800,13.677948000058,13.7757873992,13.6110258510448,13.726867699629,2861.83278367735,0.0,1.0
2009-03-30,13.71,13.73,13.54,13.73,3600,13.4137816223744,13.4333495022028,13.2474546438329,13.4333495022028,3679.49929329947,0.0,1.0
2009-03-31,13.96,14.32,13.85,14.32,2800,13.6583801202295,14.0106019571409,13.5507567811733,14.0106019571409,2861.83278367737,0.0,1.0
2009-04-01,13.88,13.882,13.579,13.7,7400,13.5801086009159,13.5820653888987,13.2856120094983,13.4039976824602,7563.41521400445,0.0,1.0
2009-04-02,14.09,14.23,14.06,14.06,2600,13.7855713391142,13.9225464979131,13.7562195193716,13.7562195193716,2657.41615627183,0.0,1.0
2009-04-03,13.98,14.23,13.86,14.23,19000,13.677948000058,13.9225464979131,13.5605407210875,13.9225464979131,19419.5796035249,0.0,1.0
2009-04-06,13.9312,14.09,13.9,13.9,4000,13.6302023732766,13.7855713391142,13.5996764807443,13.5996764807443,4088.33254811052,0.0,1.0
2009-04-07,13.88,13.9912,13.7228,13.82,1400,13.5801086009159,13.6889060127619,13.4263050654646,13.5214049614307,1430.91639183868,0.0,1.0
2009-04-08,14.02,14.02,13.84,13.84,6500,13.7170837597148,13.7170837597148,13.5409728412591,13.5409728412591,6643.54039067957,0.0,1.0
2009-04-09,14.2712,14.36,14.1932,14.1932,6300,13.9628563303596,14.0497377167977,13.8865415990288,13.8865415990288,6439.12376327405,0.0,1.0
2009-04-13,14.46,15.39,14.304,15.39,4100,14.1475771159398,15.0574835279608,13.9949476532782,15.0574835279608,4190.54086181327,0.0,1.0
2009-04-14,14.4922,14.4922,14.33,14.33,2400,14.1790814024635,14.1790814024635,14.0203858970551,14.0203858970551,2452.99952886631,0.0,1.0
2009-04-15,14.39,14.43,14.16,14.43,12700,14.0790895365403,14.1182252961972,13.8540589185136,14.1182252961972,12980.4558402509,0.0,1.0
2009-04-16,14.52,14.77,13.89,14.77,7400,14.206280755425,14.4508792532801,13.5898925408301,14.4508792532801,7563.41521400444,0.0,1.0
2009-04-17,14.72,14.76,14.58,14.66,8000,14.4019595537091,14.4410953133659,14.2649843949102,14.3432559142239,8176.66509622102,0.0,1.0
2009-04-20,14.43,14.63,13.8,13.8,8400,14.1182252961972,14.3139040944812,13.5018370816023,13.5018370816023,8585.49835103205,0.0,1.0
2009-04-21,14.3372,14.4029,14.32,14.33,3500,14.0274303337933,14.0917108190297,14.0106019571409,14.0203858970551,3577.29097959671,0.0,1.0
2009-04-22,14.44,14.6,14.23,14.23,40300,14.1280092361114,14.2845522747386,13.9225464979131,13.9225464979131,41189.9504222133,0.0,1.0
2009-04-23,14.1812,14.34,14.01,14.34,10100,13.8748008711317,14.0301698369693,13.7072998198006,14.0301698369693,10323.0396839791,0.0,1.0
2009-04-24,14.3272,14.4,14.32,14.35,3400,14.0176463938791,14.0888734764545,14.0106019571409,14.0399537768835,3475.08266589394,0.0,1.0
2009-04-27,14.63,14.66,14.57,14.57,1200,14.3139040944812,14.3432559142239,14.255200454996,14.255200454996,1226.49976443316,0.0,1.0
2009-04-28,14.85,15.19,14.61,14.65,10000,14.5291507725937,14.8618047296767,14.2943362146528,14.3334719743097,10220.8313702763,0.0,1.0
2009-04-29,15.08,15.17,14.8784,14.958,13800,14.7541813906205,14.8422368498483,14.5569371619501,14.6348173236672,14104.7472909812,0.0,1.0
2009-04-30,14.94,15.24,14.94,15.228,50100,14.6172062318216,14.9107244292477,14.6172062318216,14.8989837013507,51206.3651650841,0.0,1.0
2009-05-01,14.9029,14.91,14.866,14.91,6200,14.5809078147399,14.587854412079,14.5448050764565,14.587854412079,6336.91544957129,0.0,1.0
2009-05-04,15.14,15.14,15.04,15.04,3000,14.8128850301057,14.8128850301057,14.7150456309636,14.7150456309636,3066.24941108288,0.0,1.0
2009-05-05,15.3478,15.36,15.21,15.21,3200,15.0161953015228,15.0281317082182,14.8813726095051,14.8813726095051,3270.66603848842,0.0,1.0
2009-05-06,15.3616,15.37,15.2484,15.35,3800,15.0296971386044,15.0379156481324,14.9189429387757,15.018347768304,3883.915920705,0.0,1.0
2009-05-07,15.64,16.0,15.334,16.0,8600,15.3020820258159,15.6543038627273,15.0026934644412,15.6543038627273,8789.9149784376,0.0,1.0
2009-05-08,15.84,15.9312,14.97,14.97,6400,15.4977608241,15.5869903561175,14.6465580515642,14.6465580515642,6541.33207697682,0.0,1.0
2009-05-11,15.82,15.85,15.22,15.22,3500,15.4781929442716,15.5075447640142,14.8911565494193,14.8911565494193,3577.29097959669,0.0,1.0
2009-05-12,15.7612,15.82,15.67,15.8,16400,15.4206633775761,15.4781929442716,15.3314338455585,15.4586250644432,16762.1634472531,0.0,1.0
2009-05-13,15.526,15.64,15.5,15.62,3600,15.190545110794,15.3020820258159,15.165106867017,15.2825141459875,3679.49929329945,0.0,1.0
2009-05-14,15.6282,15.6282,15.47,15.55,3400,15.2905369767171,15.2905369767171,15.1357550472744,15.2140265665881,3475.08266589394,0.0,1.0
2009-05-15,15.368,15.62,15.35,15.55,2400,15.0359588601495,15.2825141459875,15.018347768304,15.2140265665881,2452.99952886631,0.0,1.0
2009-05-18,15.5944,15.5944,15.32,15.51,4300,15.2574672598071,15.2574672598071,14.9889959485614,15.1748908069312,4394.95748921881,0.0,1.0
2009-05-19,15.7672,15.8053,15.66,15.66,1600,15.4265337415246,15.4638105525977,15.3216499056443,15.3216499056443,1635.3330192442,0.0,1.0
2009-05-20,15.83,16.0622,15.83,15.89,41800,15.4879768841858,15.7151599689936,15.4879768841858,15.546680523671,42723.0751277548,0.0,1.0
2009-05-21,15.5064,15.86,15.5064,15.86,1900,15.1713685885621,15.5173287039284,15.1713685885621,15.5173287039284,1941.9579603525,0.0,1.0
2009-05-22,15.54,15.64,15.51,15.51,41600,15.2042426266739,15.3020820258159,15.1748908069312,15.1748908069312,42518.6585003492,0.0,1.0
2009-05-26,15.7878,15.8612,15.28,15.37,3300,15.4466886577478,15.5185027767181,14.9498601889045,15.0379156481324,3372.87435219118,0.0,1.0
2009-05-27,15.77,15.95,15.7588,15.85,18500,15.4292732447006,15.6053841631562,15.4183152319967,15.5075447640142,18908.5380350111,0.0,1.0
2009-05-28,15.7073,15.77,15.6096,15.61,4500,15.3679279414385,15.4292732447006,15.2723388484767,15.2727302060733,4599.37411662433,0.0,1.0
2009-05-29,15.734,15.7628,15.6728,15.6728,1600,15.3940510610094,15.4222288079623,15.3341733487345,15.3341733487345,1635.33301924421,0.0,1.0
2009-06-01,16.186,16.19,16.116,16.14,3800,15.8362851451315,15.8401987210972,15.767797565732,15.7912790215261,3883.91592070498,0.0,1.0
2009-06-02,16.32,16.37,16.14,16.14,5000,15.9673899399818,16.0163096395528,15.7912790215261,15.7912790215261,5110.41568513814,0.0,1.0
2009-06-03,16.11,16.2052,16.05,16.12,6900,15.7619272017835,15.8550703097667,15.7032235622983,15.7717111416977,7052.37364549064,0.0,1.0
2009-06-04,15.96,16.0,15.9282,15.98,2400,15.6151681030705,15.6543038627273,15.5840551741433,15.6347359828989,2452.9995288663,0.0,1.0
2009-06-05,16.01,16.0234,15.82,15.9003,12400,15.6640878026415,15.6771982821265,15.4781929442716,15.5567579817826,12673.8308991426,0.0,1.0
2009-06-08,15.79,15.86,15.6952,15.81,3100,15.448841124529,15.5173287039284,15.3560893741423,15.4684090043574,3168.45772478564,0.0,1.0
2009-06-09,15.8228,15.83,15.63,15.8103,15400,15.4809324474476,15.4879768841858,15.2922980859017,15.4687025225548,15740.0803102254,0.0,1.0
2009-06-10,15.73,15.73,15.6501,15.67,3400,15.3901374850437,15.3901374850437,15.3119638051293,15.3314338455585,3475.08266589394,0.0,1.0
2009-06-11,15.8764,16.02,15.8401,15.93,3600,15.5333743653877,15.6738717425557,15.4978586634991,15.5858162833278,3679.49929329946,0.0,1.0
2009-06-12,15.75,15.9,15.75,15.8501,16100,15.4097053648722,15.5564644635852,15.4097053648722,15.5076426034133,16455.5385061448,0.0,1.0
2009-06-15,15.4504,15.65,15.3776,15.65,4700,15.1165785250426,15.3118659657301,15.0453514424672,15.3118659657301,4803.79074402985,0.0,1.0
2009-06-16,15.3709,15.55,15.3709,15.4499,1500,15.0387962027247,15.2140265665881,15.0387962027247,15.1160893280469,1533.12470554144,0.0,1.0
2009-06-17,15.61,15.68,14.8,15.4,112100,15.2727302060733,15.3412177854727,14.4802310730227,15.067267467875,114575.519660797,0.0,1.0
2009-06-18,16.07,16.12,15.86,15.86,8000,15.7227914421267,15.7717111416977,15.5173287039284,15.5173287039284,8176.66509622102,0.0,1.0
2009-06-19,16.18,16.34,16.1,16.17,17300,15.8304147811829,15.9869578198102,15.7521432618693,15.8206308412687,17682.038270578,0.0,1.0
2009-06-22,15.7749,15.81,15.7101,15.7501,9700,15.4340673752585,15.4684090043574,15.3706674446145,15.4098032042713,9914.20642916801,0.0,1.0
2009-06-23,15.6852,15.75,15.5667,15.72,26900,15.3463054342281,15.4097053648722,15.2303657462448,15.3803535451295,27494.0363860432,0.0,1.0
2009-06-24,15.86,15.8999,15.8332,15.8999,3200,15.5173287039284,15.5563666241861,15.4911077449583,15.5563666241861,3270.66603848841,0.0,1.0
2009-06-25,16.41,16.44,16.241,16.25,6200,16.0554453992097,16.0847972189523,15.8900968146596,15.8989023605824,6336.91544957128,0.0,1.0
2009-06-26,16.37,16.39,16.19,16.29,7400,16.0163096395528,16.0358775193812,15.8401987210972,15.9380381202392,7563.41521400446,0.0,1.0
2009-06-29,16.4084,16.4084,16.34,16.34,1900,16.0538799688234,16.0538799688234,15.9869578198102,15.9869578198102,1941.95796035249,0.0,1.0
2009-06-30,16.32,16.44,16.21,16.44,5700,15.9673899399818,16.0847972189523,15.8597666009256,16.0847972189523,5825.87388105748,0.0,1.0
2009-07-01,16.3673,16.4438,16.31,16.31,4900,16.013667975776,16.0885151161197,15.9576060000676,15.9576060000676,5008.20737143538,0.0,1.0
2009-07-02,15.9,15.92,15.86,15.92,1800,15.5564644635852,15.5760323434136,15.5173287039284,15.5760323434136,1839.74964664973,0.0,1.0
2009-07-06,15.8224,15.8472,15.7628,15.7734,3300,15.480541089851,15.5048052608382,15.4222288079623,15.4325997842714,3372.87435219117,0.0,1.0
2009-07-07,15.99,16.1,15.9701,16.09,7700,15.6445199228131,15.7521432618693,15.6250498823838,15.7423593219551,7870.04015511272,0.0,1.0
2009-07-08,15.8699,15.9601,15.73,15.94,17300,15.5270148044435,15.6152659424696,15.3901374850437,15.595600223242,17682.0382705779,0.0,1.0
2009-07-09,15.75,15.75,15.65,15.65,1500,15.4097053648722,15.4097053648722,15.3118659657301,15.3118659657301,1533.12470554144,0.0,1.0
2009-07-10,15.5986,15.78,15.5672,15.78,3300,15.2615765145711,15.4390571846148,15.2308549432405,15.4390571846148,3372.87435219117,0.0,1.0
2009-07-13,15.79,15.8,15.48,15.48,5500,15.448841124529,15.4586250644432,15.1455389871886,15.1455389871886,5621.45725365194,0.0,1.0
2009-07-14,15.9,15.9,15.7979,15.7979,10200,15.5564644635852,15.5564644635852,15.4565704370612,15.4565704370612,10425.2479976818,0.0,1.0
2009-07-15,16.16,16.18,15.9486,15.9486,8300,15.8108469013545,15.8304147811829,15.6040144115683,15.6040144115683,8483.29003732933,0.0,1.0
2009-07-16,16.38,16.41,16.15,16.17,16000,16.026093579467,16.0554453992097,15.8010629614403,15.8206308412687,16353.3301924421,0.0,1.0
2009-07-17,16.25,16.32,16.24,16.24,9400,15.8989023605824,15.9673899399818,15.8891184206682,15.8891184206682,9607.58148805969,0.0,1.0
2009-07-20,16.42,16.42,16.27,16.27,15200,16.0652293391239,16.0652293391239,15.9184702404108,15.9184702404108,15535.6636828199,0.0,1.0
2009-07-21,16.5399,16.62,16.39,16.6,8800,16.1825387786952,16.2609081374079,16.0358775193812,16.2413402575795,8994.33160584311,0.0,1.0
2009-07-22,16.49,16.61,16.42,16.42,35000,16.1337169185233,16.2511241974937,16.0652293391239,16.0652293391239,35772.9097959669,0.0,1.0
2009-07-23,16.88,16.91,16.6728,16.6728,7900,16.5152905751773,16.5446423949199,16.3125673401549,16.3125673401549,8074.45678251825,0.0,1.0
2009-07-24,17.18,17.22,16.74,16.74,22400,16.8088087726034,16.8479445322602,16.3783154163784,16.3783154163784,22894.6622694189,0.0,1.0
2009-07-27,17.16,17.21,17.0212,17.21,21900,16.789240892775,16.838160592346,16.6534398067658,16.838160592346,22383.620700905,0.0,1.0
2009-07-28,17.51,17.51,17.3104,17.43,4500,17.1316787897722,17.1316787897722,16.9363913490846,17.0534072704585,4599.37411662431,0.0,1.0
2009-07-29,17.65,17.7,17.59,17.59,15200,17.268653948571,17.317573648142,17.2099503090858,17.2099503090858,15535.66368282,0.0,1.0
2009-07-30,17.76,17.98,17.75,17.88,23300,17.3762772876273,17.5915239657398,17.3664933477131,17.4936845665977,23814.5370927437,0.0,1.0
2009-07-31,17.72,17.8412,17.66,17.7699,11700,17.3371415279704,17.4557228797306,17.2784378884852,17.3859633881423,11958.3727032233,0.0,1.0
2009-08-03,17.97,17.97,17.69,17.89,8400,17.5817400258256,17.5817400258256,17.3077897082278,17.5034685065119,8585.49835103206,0.0,1.0
2009-08-04,18.05,18.05,17.98,17.98,9400,17.6600115451392,17.6600115451392,17.5915239657398,17.5915239657398,9607.5814880597,0.0,1.0
2009-08-05,17.83,18.15,17.7699,18.15,6700,17.4447648670267,17.7578509442812,17.3859633881423,17.7578509442812,6847.95701808511,0.0,1.0
2009-08-06,17.59,17.89,17.51,17.89,7400,17.2099503090858,17.5034685065119,17.1316787897722,17.5034685065119,7563.41521400444,0.0,1.0
2009-08-07,17.76,17.8673,17.7052,17.76,4900,17.3762772876273,17.4812589629067,17.3226612968974,17.3762772876273,5008.20737143537,0.0,1.0
2009-08-10,17.92,17.92,17.7056,17.75,7500,17.5328203262545,17.5328203262545,17.323052654494,17.3664933477131,7665.62352770723,0.0,1.0
2009-08-11,17.8,17.92,17.764,17.92,2400,17.4154130472841,17.5328203262545,17.3801908635929,17.5328203262545,2452.9995288663,0.0,1.0
2009-08-12,17.89,18.0191,17.888,17.9178,9800,17.5034685065119,17.6297791708043,17.5015117185291,17.5306678594734,10016.4147428708,0.0,1.0
2009-08-13,18.1227,18.1227,17.8232,17.87,9400,17.7311407883155,17.7311407883155,17.438111787885,17.4839006266835,9607.58148805968,0.0,1.0
2009-08-14,18.04,18.04,17.9378,18.025,2800,17.650227605225,17.650227605225,17.5502357393018,17.6355516953537,2861.83278367736,0.0,1.0
2009-08-17,18.05,18.056,17.98,17.9872,3000,17.6600115451392,17.6658819090877,17.5915239657398,17.598568402478,3066.24941108288,0.0,1.0
2009-08-18,18.0188,18.03,17.8999,17.8999,8500,17.6294856526069,17.6404436653108,17.513154607027,17.513154607027,8687.70666473483,0.0,1.0
2009-08-19,18.16,18.16,18.01,18.01,9200,17.7676348841954,17.7676348841954,17.6208757854824,17.6208757854824,9403.1648606542,0.0,1.0
2009-08-20,18.29,18.3,17.82,18.0,16700,17.8948261030801,17.9046100429943,17.4349809271125,17.6110918455682,17068.7883883614,0.0,1.0
2009-08-21,18.4012,18.48,18.3204,18.44,15700,18.0036235149261,18.08072096145,17.9245692804193,18.0415852017932,16046.7052513337,0.0,1.0
2009-08-24,18.51,18.5725,18.47,18.48,19900,18.1100727811926,18.1712224056564,18.0709370215358,18.08072096145,20339.4544268498,0.0,1.0
2009-08-25,18.62,18.69,18.55,18.59,4900,18.2176961202489,18.2861836996483,18.1492085408494,18.1883443005062,5008.20737143537,0.0,1.0
2009-08-26,18.51,18.71,18.4899,18.67,3300,18.1100727811926,18.3057515794767,18.0904070619651,18.2666158198199,3372.87435219117,0.0,1.0
2009-08-27,18.6,18.63,18.3465,18.53,8400,18.1981282404204,18.2274800601631,17.9501053635954,18.129640661021,8585.4983510321,0.0,1.0
2009-08-28,18.47,18.5401,18.3501,18.5401,23200,18.0709370215358,18.1395224403344,17.9536275819645,18.1395224403344,23712.328779041,0.0,1.0
2009-08-31,18.32,18.32,18.2136,18.22,3200,17.9241779228227,17.9241779228227,17.8200768021356,17.8263385236807,3270.66603848841,0.0,1.0
2009-09-01,18.0,18.3703,17.94,18.3703,8400,17.6110918455682,17.9733911405912,17.5523882060829,17.9733911405912,8585.49835103206,0.0,1.0
2009-09-02,18.1127,18.15,18.0025,18.0025,1500,17.7213568484013,17.7578509442812,17.6135378305467,17.6135378305467,1533.12470554144,0.0,1.0
2009-09-03,18.08,18.24,17.99,18.24,15900,17.6893633648818,17.8459064035091,17.601307905654,17.8459064035091,16251.1218787393,0.0,1.0
2009-09-04,18.52,18.52,18.2701,18.28,4200,18.1198567211068,18.1198567211068,17.8753560626508,17.8850421631659,4292.74917551604,0.0,1.0
2009-09-08,18.5,18.67,18.36,18.67,37200,18.1002888412784,18.2666158198199,17.9633136824795,18.2666158198199,38021.4926974278,0.0,1.0
2009-09-09,18.86,18.9,18.42,18.42,49700,18.4525106781898,18.4916464378466,18.0220173219648,18.0220173219648,50797.531910273,0.0,1.0
2009-09-10,19.1992,19.1992,18.86,18.86,14200,18.7843819200796,18.7843819200796,18.4525106781898,18.4525106781898,14513.5805457923,0.0,1.0
2009-09-11,19.32,19.35,19.2252,19.24,6100,18.9025719142432,18.9319237339858,18.8098201638565,18.8243003949295,6234.70713586852,0.0,1.0
2009-09-14,19.55,19.6,19.41,19.41,30600,19.1276025322699,19.1765222318409,18.990627373471,18.990627373471,31275.7439930454,0.0,1.0
2009-09-15,19.5,19.52,19.4573,19.4573,13400,19.0786828326989,19.0982507125273,19.0369054092652,19.0369054092652,13695.9140361702,0.0,1.0
2009-09-16,19.69,19.7173,19.41,19.41,28800,19.2645776910687,19.2912878470345,18.990627373471,18.990627373471,29435.9943463958,0.0,1.0
2009-09-17,19.6999,19.78,19.6512,19.77,4700,19.2742637915838,19.3526331502966,19.2266160042016,19.3428492103824,4803.79074402985,0.0,1.0
2009-09-18,19.66,19.76,19.56,19.69,61700,19.2352258713261,19.3330652704682,19.1373864721841,19.2645776910687,63062.5295546047,0.0,1.0
2009-09-21,19.85,19.8551,19.7775,19.8,8100,19.421120729696,19.4261105390523,19.350187165318,19.372201030125,8278.87340992379,0.0,1.0
2009-09-22,19.8373,19.9192,19.7,19.88,5700,19.408695126005,19.4888255939023,19.2743616309829,19.4504725494386,5825.87388105747,0.0,1.0
2009-09-23,19.56,19.87,19.5509,19.87,13400,19.1373864721841,19.4406886095244,19.1284830868622,19.4406886095244,13695.9140361702,0.0,1.0
2009-09-24,19.25,19.5,19.1402,19.5,14800,18.8340843348437,19.0786828326989,18.7266566745858,19.0786828326989,15126.8304280089,0.0,1.0
2009-09-25,19.17,19.27,19.129,19.23,7400,18.7558128155301,18.8536522146722,18.7156986618819,18.8145164550153,7563.41521400445,0.0,1.0
2009-09-28,19.53,19.65,19.38,19.3968,9800,19.1080346524415,19.2254419314119,18.9612755537284,18.9777125727843,10016.4147428707,0.0,1.0
2009-09-29,19.53,19.603,19.4184,19.5344,5000,19.1080346524415,19.1794574138152,18.9988458829989,19.1123395860037,5110.41568513813,0.0,1.0
2009-09-30,19.46,19.5125,19.13,19.5,9300,19.039547073042,19.0909127575916,18.7166770558733,19.0786828326989,9505.37317435696,0.0,1.0
2009-10-01,19.0,19.396,19.0,19.38,34200,18.5894858369886,18.9769298575911,18.5894858369886,18.9612755537284,34955.2432863449,0.0,1.0
2009-10-02,18.84,18.9501,18.83,18.9322,11200,18.4329427983614,18.5406639768167,18.4231588584472,18.5231507243703,11447.3311347094,0.0,1.0
2009-10-05,19.15,19.2488,18.98,19.0025,18100,18.7362449357017,18.832910262054,18.5699179571602,18.5919318219672,18499.7047802001,0.0,1.0
2009-10-06,19.2834,19.414,19.2699,19.35,8700,18.8667626941572,18.9945409494367,18.853554375273,18.9319237339858,8892.12329214036,0.0,1.0
2009-10-07,19.51,19.51,19.33,19.33,9900,19.0884667726131,19.0884667726131,18.9123558541574,18.9123558541574,10118.6230565735,0.0,1.0
2009-10-08,19.54,19.64,19.47,19.6,19500,19.1178185923557,19.2156579914977,19.0493310129562,19.1765222318409,19930.6211720387,0.0,1.0
2009-10-09,19.82,19.83,19.69,19.69,5400,19.3917689099534,19.4015528498676,19.2645776910687,19.2645776910687,5519.24893994919,0.0,1.0
2009-10-12,19.88,19.96,19.82,19.91,9900,19.4504725494386,19.5287440687523,19.3917689099534,19.4798243691812,10118.6230565735,0.0,1.0
2009-10-13,19.72,19.87,19.65,19.87,9400,19.2939295108114,19.4406886095244,19.2254419314119,19.4406886095244,9607.58148805968,0.0,1.0
2009-10-14,20.04,20.068,19.816,19.9,5400,19.6070155880659,19.6344106198257,19.3878553339877,19.470040429267,5519.24893994919,0.0,1.0
2009-10-15,20.09,20.11,19.97,19.99,22800,19.6559352876369,19.6755031674653,19.5385280086665,19.5580958884949,23303.4955242299,0.0,1.0
2009-10-16,19.96,20.08,19.94,20.0401,9900,19.5287440687523,19.6461513477227,19.5091761889239,19.607113427465,10118.6230565735,0.0,1.0
2009-10-19,20.138,20.141,20.03,20.03,2700,19.7028981992251,19.7058333811994,19.5972316481517,19.5972316481517,2759.6244699746,0.0,1.0
2009-10-20,20.05,20.24,20.0394,20.24,5600,19.6167995279801,19.80269438635,19.6064285516711,19.80269438635,5723.66556735472,0.0,1.0
2009-10-21,19.75,20.169,19.75,20.09,16200,19.323281330554,19.7332284129591,19.323281330554,19.6559352876369,16557.7468198475,0.0,1.0
2009-10-22,19.94,19.9794,19.666,19.8,10900,19.5091761889239,19.5477249121858,19.2410962352747,19.372201030125,11140.7061936011,0.0,1.0
2009-10-23,19.78,20.04,19.73,20.02,14100,19.3526331502966,19.6070155880659,19.3037134507256,19.5874477082375,14411.3722320895,0.0,1.0
2009-10-26,19.52,19.9788,19.5,19.7,28000,19.0982507125273,19.547137875791,19.0786828326989,19.2743616309829,28618.3278367735,0.0,1.0
2009-10-27,19.52,19.5881,19.23,19.57,25700,19.0982507125273,19.164879343343,18.8145164550153,19.1471704120983,26267.53662161,0.0,1.0
2009-10-28,18.92,19.4997,18.92,19.45,12000,18.511214317675,19.0783893145014,18.511214317675,19.0297631331278,12264.9976443315,0.0,1.0
2009-10-29,19.39,19.4408,19.07,19.07,15200,18.9710594936426,19.0207619084068,18.6579734163881,18.6579734163881,15535.66368282,0.0,1.0
2009-10-30,18.9015,19.41,18.9015,19.38,7100,18.4931140288337,18.990627373471,18.4931140288337,18.9612755537284,7256.79027289617,0.0,1.0
2009-11-02,19.0944,19.2891,18.988,19.0699,6600,18.6818462297787,18.8723395399083,18.5777451090916,18.6578755769889,6745.74870438235,0.0,1.0
2009-11-03,19.26,19.3,19.21,19.21,4500,18.8438682747579,18.8830040344148,18.7949485751869,18.7949485751869,4599.37411662434,0.0,1.0
2009-11-04,19.5,19.72,19.5,19.67,45600,19.0786828326989,19.2939295108114,19.0786828326989,19.2450098112403,46606.9910484597,0.0,1.0
2009-11-05,19.8609,19.87,19.642,19.69,14600,19.4317852242025,19.4406886095244,19.2176147794806,19.2645776910687,14922.4138006034,0.0,1.0
2009-11-06,19.934,19.965,19.743,19.965,29600,19.5033058249753,19.5336360387094,19.316432572614,19.5336360387094,30253.6608560178,0.0,1.0
2009-11-09,20.232,20.235,20.05,20.05,4200,19.7948672344186,19.7978024163929,19.6167995279801,19.6167995279801,4292.74917551604,0.0,1.0
2009-11-10,20.404,20.423,20.3118,20.34,15800,19.9631510009429,19.9817404867799,19.872943074934,19.900533785492,16148.9135650366,0.0,1.0
2009-11-11,20.52,20.59,20.366,20.53,15300,20.0766447039477,20.1451322833472,19.925972029269,20.0864286438619,15637.8719965227,0.0,1.0
2009-11-12,20.37,20.6188,20.346,20.6188,22000,19.9298856052347,20.1733100303001,19.9064041494406,20.1733100303001,22485.8290146078,0.0,1.0
2009-11-13,20.49,20.5691,20.44,20.44,8300,20.0472928842051,20.1246838489265,19.9983731846341,19.9983731846341,8483.29003732932,0.0,1.0
2009-11-16,20.7256,20.783,20.62,20.62,11000,20.2778025085838,20.3339623236913,20.1744841030898,20.1744841030898,11242.9145073039,0.0,1.0
2009-11-17,20.68,20.69,20.59,20.69,15000,20.233187742575,20.2429716824892,20.1451322833472,20.2429716824892,15331.2470554144,0.0,1.0
2009-11-18,20.6,20.67,20.524,20.67,9000,20.1549162232614,20.2234038026608,20.0805582799134,20.2234038026608,9198.74823324863,0.0,1.0
2009-11-19,20.36,20.36,20.2,20.2,10900,19.9201016653204,19.9201016653204,19.7635586266932,19.7635586266932,11140.7061936012,0.0,1.0
2009-11-20,20.33,20.342,20.278,20.29,17500,19.8907498455778,19.9024905734749,19.839873358024,19.851614085921,17886.4548979835,0.0,1.0
2009-11-23,20.64,20.739,20.5,20.5,15000,20.1940519829182,20.2909129880688,20.0570768241193,20.0570768241193,15331.2470554144,0.0,1.0
2009-11-24,20.77,20.77,20.518,20.64,13400,20.3212432018028,20.3212432018028,20.0746879159649,20.1940519829182,13695.9140361702,0.0,1.0
2009-11-25,20.87,20.87,20.74,20.74,11100,20.4190826009449,20.4190826009449,20.2918913820602,20.2918913820602,11345.1228210067,0.0,1.0
2009-11-27,20.5925,20.76,20.12,20.76,54200,20.1475782683257,20.3114592618886,19.6852871073795,20.3114592618886,55396.9060268974,0.0,1.0
2009-11-30,20.43,20.5325,20.373,20.44,4800,19.9885892447199,20.0888746288405,19.9328207872089,19.9983731846341,4905.99905773261,0.0,1.0
2009-12-01,20.7,20.75,20.56,20.56,121700,20.2527556224034,20.3016753219744,20.1157804636045,20.1157804636045,124387.517776262,0.0,1.0
2009-12-02,20.803,20.803,20.668,20.75,19100,20.3535302035197,20.3535302035197,20.2214470146779,20.3016753219744,19521.7879172277,0.0,1.0
2009-12-03,20.55,21.23,20.51,21.23,17400,20.1059965236903,20.7713044378562,20.0668607640335,20.7713044378562,17784.2465842808,0.0,1.0
2009-12-04,20.62,20.86,20.5475,20.75,12400,20.1744841030898,20.4092986610307,20.1035505387118,20.3016753219744,12673.8308991426,0.0,1.0
2009-12-07,20.69,20.8801,20.6701,20.81,12200,20.2429716824892,20.4289643802582,20.2235016420599,20.3603789614597,12469.4142717371,0.0,1.0
2009-12-08,20.57,20.68,20.44,20.49,15200,20.1255644035187,20.233187742575,19.9983731846341,20.0472928842051,15535.66368282,0.0,1.0
2009-12-09,20.59,20.6399,20.4775,20.6,15700,20.1451322833472,20.193954143519,20.0350629593124,20.1549162232614,16046.7052513337,0.0,1.0
2009-12-10,20.94,20.949,20.71,20.71,14400,20.4875701803443,20.4963757262671,20.2625395623176,20.2625395623176,14717.9971731979,0.0,1.0
2009-12-11,20.91,21.03,20.91,20.99,22200,20.4582183606017,20.5756256395722,20.4582183606017,20.5364898799153,22690.2456420133,0.0,1.0
2009-12-14,21.22,21.23,21.12,21.13,32500,20.761520497942,20.7713044378562,20.6636810988,20.6734650387142,33217.701953398,0.0,1.0
2009-12-15,21.4,21.434,21.29,21.29,11000,20.9376314163977,20.970896812106,20.8300080773415,20.8300080773415,11242.9145073039,0.0,1.0
2009-12-16,21.51,21.65,21.4825,21.65,19700,21.045254755454,21.1822299142528,21.0183489206899,21.1822299142528,20135.0377994442,0.0,1.0
2009-12-17,21.27,21.47,21.1499,21.47,14500,20.8104401975131,21.0061189957972,20.6929350791435,21.0061189957972,14820.2054869006,0.0,1.0
2009-12-18,21.27,21.28,21.204,21.24,13100,20.8104401975131,20.8202241374273,20.7458661940793,20.7810883777704,13389.2890950619,0.0,1.0
2009-12-21,21.65,21.8,21.2,21.5,24800,21.1822299142528,21.3289890129659,20.7419526181136,21.0354708155398,25347.6617982852,0.0,1.0
2009-12-22,21.86,21.88,21.61,21.61,100600,21.3876926524511,21.4072605322795,21.143094154596,21.143094154596,102821.56358498,0.0,1.0
2009-12-23,21.98,22.02,21.935,22.0,78800,21.5050999314216,21.5442356910784,21.4610722018077,21.52466781125,80540.151197777,0.0,1.0
2009-12-24,21.97,22.07,21.918,22.07,22800,21.4953159915074,21.5931553906494,21.4444395039535,21.5931553906494,23303.4955242299,0.0,1.0
2009-12-28,21.98,22.08,21.946,22.08,20000,21.5050999314216,21.6029393305636,21.4718345357133,21.6029393305636,20441.6627405525,0.0,1.0
2009-12-29,21.94,22.08,21.87,22.08,22900,21.4659641717648,21.6029393305636,21.3974765923653,21.6029393305636,23405.7038379326,0.0,1.0
2009-12-30,21.75,21.89,21.7105,21.8725,10800,21.2800693133949,21.4170444721937,21.2414227507338,21.3999225773439,11038.4978798984,0.0,1.0
2009-12-31,21.61,21.83,21.61,21.83,11200,21.143094154596,21.3583408327085,21.143094154596,21.3583408327085,11447.3311347094,0.0,1.0
2010-01-04,21.98,21.98,21.75,21.94,23300,21.5050999314216,21.5050999314216,21.2800693133949,21.4659641717648,23814.5370927437,0.0,1.0
2010-01-05,21.97,22.05,21.9245,21.93,7100,21.4953159915074,21.573587510821,21.4507990648977,21.4561802318506,7256.79027289615,0.0,1.0
2010-01-06,21.97,22.06,21.95,21.95,19200,21.4953159915074,21.5833714507352,21.475748111679,21.475748111679,19623.9962309304,0.0,1.0
2010-01-07,22.214,22.22,22.0355,22.0355,18300,21.734044125414,21.7399144893625,21.5594007979454,21.5594007979454,18704.1214076056,0.0,1.0
2010-01-08,22.31,22.31,22.126,22.126,24800,21.8279699485903,21.8279699485903,21.647945454169,21.647945454169,25347.6617982852,0.0,1.0
2010-01-11,22.4,22.45,22.33,22.38,31800,21.9160254078182,21.9649451073892,21.8475378284187,21.8964575279898,32502.2437574785,0.0,1.0
2010-01-12,22.14,22.33,22.094,22.33,23700,21.6616429700489,21.8475378284187,21.6166368464435,21.8475378284187,24223.3703475547,0.0,1.0
2010-01-13,22.52,22.55,22.18,22.18,21100,22.0334326867886,22.0627845065312,21.7007787297057,21.7007787297057,21565.954191283,0.0,1.0
2010-01-14,22.69,22.7,22.45,22.5,36500,22.1997596653301,22.2095436052443,21.9649451073892,22.0138648069602,37306.0345015084,0.0,1.0
2010-01-15,22.44,22.69,22.3805,22.69,45200,21.955161167475,22.1997596653301,21.8969467249855,22.1997596653301,46198.1577936488,0.0,1.0
2010-01-19,22.77,22.78,22.55,22.55,62700,22.2780311846437,22.2878151245579,22.0627845065312,22.0627845065312,64084.6126916324,0.0,1.0
2010-01-20,22.5,22.747,22.38,22.71,42800,22.0138648069602,22.2555281228411,21.8964575279898,22.2193275451585,43745.1582647825,0.0,1.0
2010-01-21,22.06,22.5745,22.03,22.48,43800,21.5833714507352,22.086755159321,21.5540196309926,21.9942969271318,44767.2414018101,0.0,1.0
2010-01-22,21.79,22.228,21.79,22.09,34100,21.3192050730517,21.7477416412939,21.3192050730517,21.6127232704778,34853.0349726421,0.0,1.0
2010-01-25,21.83,21.97,21.79,21.97,23100,21.3583408327085,21.4953159915074,21.3192050730517,21.4953159915074,23610.1204653382,0.0,1.0
2010-01-26,21.87,21.97,21.66,21.81,14100,21.3974765923653,21.4953159915074,21.192013854167,21.3387729528801,14411.3722320896,0.0,1.0
2010-01-27,21.774,21.82,21.63,21.79,9800,21.303550769189,21.3485568927943,21.1626620344244,21.3192050730517,10016.4147428707,0.0,1.0
2010-01-28,21.61,21.88,21.58,21.86,14400,21.143094154596,21.4072605322795,21.1137423348534,21.3876926524511,14717.9971731979,0.0,1.0
2010-01-29,21.52,21.81,21.52,21.7,21100,21.0550386953682,21.3387729528801,21.0550386953682,21.2311496138239,21565.9541912829,0.0,1.0
2010-02-01,21.65,21.65,21.39,21.55,27800,21.1822299142528,21.1822299142528,20.9278474764835,21.0843905151108,28413.9112093681,0.0,1.0
2010-02-02,22.16,22.16,21.7,21.7,12100,21.6812108498773,21.6812108498773,21.2311496138239,21.2311496138239,12367.2059580343,0.0,1.0
2010-02-03,21.92,22.07,21.8836,22.05,34400,21.4463962919364,21.5931553906494,21.4107827506487,21.573587510821,35159.6599137503,0.0,1.0
2010-02-04,21.34,21.76,21.34,21.76,43200,20.8789277769125,21.2898532533091,20.8789277769125,21.2898532533091,44153.9915195935,0.0,1.0
2010-02-05,21.21,21.3,20.81,21.24,47500,20.7517365580278,20.8397920172557,20.3603789614597,20.7810883777704,48548.9490088124,0.0,1.0
2010-02-08,21.17,21.36,21.13,21.28,9100,20.712600798371,20.8984956567409,20.6734650387142,20.8202241374273,9300.95654695142,0.0,1.0
2010-02-09,21.46,21.51,21.246,21.41,24300,20.9963350558829,21.045254755454,20.786958741719,20.9474153563119,24836.6202297714,0.0,1.0
2010-02-10,21.36,21.48,21.195,21.48,12300,20.8984956567409,21.0159029357114,20.7370606481565,21.0159029357114,12571.6225854398,0.0,1.0
2010-02-11,21.59,21.6,21.294,21.35,14800,21.1235262747676,21.1333102146818,20.8339216533072,20.8887117168267,15126.8304280089,0.0,1.0
2010-02-12,21.63,21.63,20.93,21.52,21600,21.1626620344244,21.1626620344244,20.4777862404301,21.0550386953682,22076.9957597968,0.0,1.0
2010-02-16,21.83,21.83,21.56,21.56,16100,21.3583408327085,21.3583408327085,21.094174455025,21.094174455025,16455.5385061448,0.0,1.0
2010-02-17,22.014,22.1165,21.91,21.91,140300,21.5383653271299,21.6386507112505,21.4366123520222,21.4366123520222,143398.264124976,0.0,1.0
2010-02-18,22.15,22.15,22.038,22.1,25800,21.6714269099631,21.6714269099631,21.561846782924,21.622507210392,26369.7449353128,0.0,1.0
2010-02-19,22.2,22.21,22.07,22.13,32800,21.7203466095341,21.7301305494483,21.5931553906494,21.6518590301347,33524.3268945062,0.0,1.0
2010-02-22,22.25,22.29,22.08,22.19,40200,21.7692663091051,21.8084020687619,21.6029393305636,21.7105626696199,41087.7421085107,0.0,1.0
2010-02-23,21.93,22.18,21.8952,22.18,23800,21.4561802318506,21.7007787297057,21.4221321209491,21.7007787297057,24325.5786612575,0.0,1.0
2010-02-24,22.05,22.06,21.95,21.95,26500,21.573587510821,21.5833714507352,21.475748111679,21.475748111679,27085.2031312322,0.0,1.0
2010-02-25,22.15,22.15,21.78,21.79,12300,21.6714269099631,21.6714269099631,21.3094211331375,21.3192050730517,12571.6225854398,0.0,1.0
2010-02-26,22.32,22.34,22.221,22.286,11600,21.8377538885045,21.8573217683329,21.7408928833539,21.8044884927962,11856.1643895205,0.0,1.0
2010-03-01,22.69,22.69,22.42,22.42,30600,22.1997596653301,22.1997596653301,21.9355932876466,21.9355932876466,31275.7439930454,0.0,1.0
2010-03-02,22.89,22.937,22.69,22.75,32500,22.3954384636142,22.441422981211,22.1997596653301,22.2584633048153,33217.7019533979,0.0,1.0
2010-03-03,22.81,22.99,22.79,22.99,48600,22.3171669443006,22.4932778627562,22.2975990644722,22.4932778627562,49673.2404595426,0.0,1.0
2010-03-04,22.78,22.85,22.66,22.85,42000,22.2878151245579,22.3563027039574,22.1704078455875,22.3563027039574,42927.4917551605,0.0,1.0
2010-03-05,23.06,23.07,22.83,22.86,126400,22.5617654421557,22.5715493820699,22.336734824129,22.3660866438716,129191.308520292,0.0,1.0
2010-03-08,22.95,23.07,22.95,23.07,78000,22.4541421030994,22.5715493820699,22.4541421030994,22.5715493820699,79722.4846881551,0.0,1.0
2010-03-09,22.86,22.95,22.8376,22.89,31100,22.3660866438716,22.4541421030994,22.3441706184638,22.3954384636142,31786.7855615592,0.0,1.0
2010-03-10,23.09,23.09,22.81,22.89,48100,22.5911172618983,22.5911172618983,22.3171669443006,22.3954384636142,49162.1988910289,0.0,1.0
2010-03-11,23.23,23.23,22.96,22.98,22000,22.7280924206972,22.7280924206972,22.4639260430136,22.483493922842,22485.8290146078,0.0,1.0
2010-03-12,23.14,23.33,23.0634,23.33,13200,22.6400369614693,22.8259318198392,22.5650919817265,22.8259318198392,13491.4974087647,0.0,1.0
2010-03-15,23.28,23.28,23.05,23.2,21000,22.7770121202682,22.7770121202682,22.5519815022415,22.6987406009545,21463.7458775802,0.0,1.0
2010-03-16,23.42,23.46,23.24,23.4,44000,22.913987279067,22.9531230387239,22.7378763606114,22.8944193992386,44971.6580292157,0.0,1.0
2010-03-17,23.48,23.54,23.18,23.5,39600,22.9726909185523,23.0313945580375,22.6791727211261,22.9922587983807,40474.492226294,0.0,1.0
2010-03-18,23.67,23.67,22.8,23.55,22400,23.1585857769222,23.1585857769222,22.3073830043864,23.0411784979517,22894.6622694188,0.0,1.0
2010-03-19,23.71,23.789,23.63,23.78,26700,23.197721536579,23.2750146619012,23.1194500172653,23.2662091159784,27289.6197586376,0.0,1.0
2010-03-22,24.11,24.11,23.55,23.63,40200,23.5890791331472,23.5890791331472,23.0411784979517,23.1194500172653,41087.7421085106,0.0,1.0
2010-03-23,24.18,24.6,23.98,24.2,45000,23.6575667125466,24.0684921889432,23.4618879142625,23.677134592375,45993.7411662432,0.0,1.0
2010-03-24,23.85,24.14,23.85,24.14,35300,23.3346966953778,23.6184309528898,23.3346966953778,23.6184309528898,36079.5347370753,0.0,1.0
2010-03-25,23.77,23.99,23.77,23.99,102700,23.2564251760642,23.4716718541767,23.2564251760642,23.4716718541767,104967.938172737,0.0,1.0
2010-03-26,23.65,23.8199,23.5505,23.78,44900,23.1390178970937,23.3052470362361,23.0416676949474,23.2662091159784,45891.5328525406,0.0,1.0
2010-03-29,23.89,23.9,23.73,23.77,40800,23.3738324550347,23.3836163949489,23.2172894164074,23.2564251760642,41700.9919907271,0.0,1.0
2010-03-30,23.97,23.987,23.845,23.94,16800,23.4521039743483,23.4687366722024,23.3298047254207,23.4227521546057,17170.9967020641,0.0,1.0
2010-03-31,23.81,23.9224,23.77,23.89,18600,23.295560935721,23.4055324203567,23.2564251760642,23.3738324550347,19010.7463487139,0.0,1.0
2010-04-01,24.04,24.32,23.9,24.32,137100,23.5205915537477,23.7945418713454,23.3836163949489,23.7945418713454,140127.598086488,0.0,1.0
2010-04-05,24.0886,24.2,24.04,24.12,28600,23.5681415017308,23.677134592375,23.5205915537477,23.5988630730614,29231.5777189901,0.0,1.0
2010-04-06,24.1,24.168,24.0301,24.1,53100,23.5792951932329,23.6458259846495,23.5109054532327,23.5792951932329,54272.6145761672,0.0,1.0
2010-04-07,23.94,24.09,23.83,24.09,26600,23.4227521546057,23.5695112533187,23.3151288155494,23.5695112533187,27187.4114449349,0.0,1.0
2010-04-08,23.86,23.91,23.7,23.91,27200,23.344480635292,23.3934003348631,23.1879375966648,23.3934003348631,27800.6613271515,0.0,1.0
2010-04-09,23.92,23.92,23.8052,23.91,19900,23.4031842747773,23.4031842747773,23.2908646445622,23.3934003348631,20339.4544268498,0.0,1.0
2010-04-12,23.92,23.992,23.9085,23.97,47600,23.4031842747773,23.4736286421595,23.3919327438759,23.4521039743483,48651.157322515,0.0,1.0
2010-04-13,23.93,23.93,23.796,23.86,17200,23.4129682146915,23.4129682146915,23.2818634198411,23.344480635292,17579.8299568752,0.0,1.0
2010-04-14,23.9,23.97,23.78,23.97,38700,23.3836163949489,23.4521039743483,23.2662091159784,23.4521039743483,39554.6174029691,0.0,1.0
2010-04-15,23.8512,23.9,23.76,23.89,31200,23.3358707681675,23.3836163949489,23.24664123615,23.3738324550347,31888.993875262,0.0,1.0
2010-04-16,23.64,23.87,23.45,23.8,28600,23.1292339571795,23.3542645752062,22.9433390988097,23.2857769958068,29231.5777189902,0.0,1.0
2010-04-19,23.74,23.84,23.52,23.52,13000,23.2270733563216,23.3249127554636,23.0118266782091,23.0118266782091,13287.0807813592,0.0,1.0
2010-04-20,24.06,24.06,23.8,23.82,15000,23.5401594335761,23.5401594335761,23.2857769958068,23.3053448756352,15331.2470554144,0.0,1.0
2010-04-21,23.78,24.09,23.74,24.09,14400,23.2662091159784,23.5695112533187,23.2270733563216,23.5695112533187,14717.9971731978,0.0,1.0
2010-04-22,23.78,23.78,23.484,23.7,31000,23.2662091159784,23.2662091159784,22.976604494518,23.1879375966648,31684.5772478565,0.0,1.0
2010-04-23,23.95,23.95,23.711,23.82,28000,23.4325360945199,23.4325360945199,23.1986999305704,23.3053448756352,28618.3278367736,0.0,1.0
2010-04-26,23.65,23.99,23.64,23.99,39200,23.1390178970937,23.4716718541767,23.1292339571795,23.4716718541767,40065.6589714831,0.0,1.0
2010-04-27,23.32,23.77,23.32,23.6,80100,22.816147879925,23.2564251760642,22.816147879925,23.0900981975227,81868.859275913,0.0,1.0
2010-04-28,23.56,23.61,23.3999,23.43,24200,23.0509624378659,23.0998821374369,22.8943215598395,22.9237712189812,24734.4119160686,0.0,1.0
2010-04-29,24.08,24.159,23.68,23.68,70400,23.5597273134045,23.6370204387268,23.1683697168364,23.1683697168364,71954.6528467451,0.0,1.0
2010-04-30,23.71,24.167,23.71,24.14,45900,23.197721536579,23.6448475906581,23.197721536579,23.6184309528898,46913.6159895681,0.0,1.0
2010-05-03,23.89,23.916,23.726,23.79,19700,23.3738324550347,23.3992706988116,23.2133758404417,23.2759930558926,20135.0377994442,0.0,1.0
2010-05-04,23.5,23.76,23.43,23.71,27400,22.9922587983807,23.24664123615,22.9237712189812,23.197721536579,28005.077954557,0.0,1.0
2010-05-05,23.46,23.5075,23.15,23.38,51600,22.9531230387239,22.9995967533163,22.6498209013835,22.8748515194102,52739.4898706255,0.0,1.0
2010-05-06,22.76,23.43,10.0,23.38,110500,22.2682472447295,22.9237712189812,9.78393991420454,22.8748515194102,112940.186641553,0.0,1.0
2010-05-07,22.28,22.71,22.06,22.54,75700,21.7986181288477,22.2193275451585,21.5833714507352,22.053000566617,77371.6934729915,0.0,1.0
2010-05-10,23.04,24.03,22.911,23.28,51700,22.5421975623273,23.5108076138335,22.415984737434,22.7770121202682,52841.6981843283,0.0,1.0
2010-05-11,23.18,23.3375,22.9,22.9,15200,22.6791727211261,22.8332697747748,22.4052224035284,22.4052224035284,15535.66368282,0.0,1.0
2010-05-12,23.456,23.48,23.17,23.17,37000,22.9492094627582,22.9726909185523,22.6693887812119,22.6693887812119,37817.0760700222,0.0,1.0
2010-05-13,23.3,23.547,23.276,23.44,19500,22.7965800000966,23.0382433159774,22.7730985443025,22.9335551588954,19930.6211720387,0.0,1.0
2010-05-14,22.93,23.14,22.7024,23.14,13700,22.434574223271,22.6400369614693,22.2118917508237,22.6400369614693,14002.5389772785,0.0,1.0
2010-05-17,23.0,23.043,22.66,23.0,16700,22.5030618026704,22.5451327443015,22.1704078455875,22.5030618026704,17068.7883883614,0.0,1.0
2010-05-18,22.84,23.206,22.81,23.14,64400,22.3465187640432,22.7046109649031,22.3171669443006,22.6400369614693,65822.1540245792,0.0,1.0
2010-05-19,22.78,22.86,22.5512,22.75,24200,22.2878151245579,22.3660866438716,22.0639585793209,22.2584633048153,24734.4119160686,0.0,1.0
2010-05-20,22.01,22.456,22.0,22.31,42800,21.5344517511642,21.9708154713377,21.52466781125,21.8279699485903,43745.1582647825,0.0,1.0
2010-05-21,22.04,22.206,21.49,21.66,175200,21.5638035709068,21.7262169734826,21.0256868756256,21.192013854167,179068.965607241,0.0,1.0
2010-05-24,22.03,22.33,21.89,21.89,44900,21.5540196309926,21.8475378284187,21.4170444721937,21.4170444721937,45891.5328525405,0.0,1.0
2010-05-25,21.83,21.8529,21.404,21.56,43000,21.3583408327085,21.380746055112,20.9415449923634,21.094174455025,43949.574892188,0.0,1.0
2010-05-26,21.963,22.32,21.94,21.9875,43800,21.4884672335674,21.8377538885045,21.4659641717648,21.5124378863572,44767.2414018102,0.0,1.0
2010-05-27,22.58,22.58,22.31,22.43,12200,22.0921363262739,22.0921363262739,21.8279699485903,21.9453772275608,12469.414271737,0.0,1.0
2010-05-28,22.49,22.677,22.414,22.64,13500,22.004080867046,22.1870405434416,21.9297229236981,22.1508399657591,13798.122349873,0.0,1.0
2010-06-01,22.1,22.57,22.1,22.43,19900,21.622507210392,22.0823523863597,21.622507210392,21.9453772275608,20339.4544268498,0.0,1.0
2010-06-02,22.69,22.69,22.132,22.15,45700,22.1997596653301,22.1997596653301,21.6538158181175,21.6714269099631,46709.1993621626,0.0,1.0
2010-06-03,22.97,22.97,22.69,22.69,15200,22.4737099829278,22.4737099829278,22.1997596653301,22.1997596653301,15535.66368282,0.0,1.0
2010-06-04,22.218,22.78,22.2,22.62,39000,21.7379577013797,22.2878151245579,21.7203466095341,22.1312720859307,39861.2423440774,0.0,1.0
2010-06-07,21.96,22.33,21.96,22.33,12500,21.4855320515932,21.8475378284187,21.4855320515932,21.8475378284187,12776.0392128453,0.0,1.0
2010-06-08,21.89,21.964,21.69,21.93,13300,21.4170444721937,21.4894456275589,21.2213656739097,21.4561802318506,13593.7057224675,0.0,1.0
2010-06-09,21.92,22.2924,21.92,22.09,106400,21.4463962919364,21.8107502143413,21.4463962919364,21.6127232704778,108749.645779739,0.0,1.0
2010-06-10,22.45,22.45,22.256,22.35,17700,21.9649451073892,21.9649451073892,21.7751366730536,21.8671057082472,18090.871525389,0.0,1.0
2010-06-11,22.65,22.65,22.31,22.31,11600,22.1606239056733,22.1606239056733,21.8279699485903,21.8279699485903,11856.1643895205,0.0,1.0
2010-06-14,22.74,22.94,22.74,22.78,7400,22.2486793649011,22.4443581631852,22.2486793649011,22.2878151245579,7563.41521400446,0.0,1.0
2010-06-15,23.1,23.1,22.8134,22.8134,110100,22.6009012018125,22.6009012018125,22.3204934838714,22.3204934838714,112531.353386742,0.0,1.0
2010-06-16,23.04,23.1,22.978,22.98,64500,22.5421975623273,22.6009012018125,22.4815371348592,22.483493922842,65924.3623382819,0.0,1.0
2010-06-17,23.07,23.2,22.91,23.15,9600,22.5715493820699,22.6987406009545,22.4150063434426,22.6498209013835,9811.99811546522,0.0,1.0
2010-06-18,23.0,23.15,22.954,23.15,17500,22.5030618026704,22.6498209013835,22.4580556790651,22.6498209013835,17886.4548979835,0.0,1.0
2010-06-21,22.86,23.32,22.78,23.32,58800,22.3660866438716,22.816147879925,22.2878151245579,22.816147879925,60098.4884572245,0.0,1.0
2010-06-22,22.61,22.977,22.589,22.91,12000,22.1214881460165,22.4805587408678,22.1009418721966,22.4150063434426,12264.9976443315,0.0,1.0
2010-06-23,22.53,22.67,22.44,22.67,12500,22.0432166267028,22.1801917855017,21.955161167475,22.1801917855017,12776.0392128454,0.0,1.0
2010-06-24,22.33,22.524,22.264,22.497,224500,21.8475378284187,22.0373462627543,21.782963824985,22.010929624986,229457.664262703,0.0,1.0
2010-06-25,22.5,22.53,22.3,22.332,8700,22.0138648069602,22.0432166267028,21.8181860086761,21.8494946164016,8892.12329214037,0.0,1.0
2010-06-28,22.46,22.611,22.3506,22.44,11100,21.9747290473034,22.1224665400079,21.867692744642,21.955161167475,11345.1228210067,0.0,1.0
2010-06-29,21.93,22.18,21.9,22.18,13700,21.4561802318506,21.7007787297057,21.4268284121079,21.7007787297057,14002.5389772785,0.0,1.0
2010-06-30,21.82,22.11,21.82,21.86,63900,21.3485568927943,21.6322911503062,21.3485568927943,21.3876926524511,65311.1124560655,0.0,1.0
2010-07-01,21.46,21.57,21.046,21.57,94900,20.9963350558829,21.1039583949392,20.5912799434349,21.1039583949392,96995.6897039221,0.0,1.0
2010-07-02,21.36,21.54,21.27,21.54,12500,20.8984956567409,21.0746065751966,20.8104401975131,21.0746065751966,12776.0392128454,0.0,1.0
2010-07-06,21.41,21.75,21.3399,21.61,12900,20.9474153563119,21.2800693133949,20.8788299375134,21.143094154596,13184.8724676564,0.0,1.0
2010-07-07,21.78,21.78,21.406,21.41,18200,21.3094211331375,21.3094211331375,20.9435017803462,20.9474153563119,18601.9130939028,0.0,1.0
2010-07-08,21.868,22.05,21.82,21.98,20800,21.3955198043825,21.573587510821,21.3485568927943,21.5050999314216,21259.3292501747,0.0,1.0
2010-07-09,22.01,22.01,21.889,21.95,9900,21.5344517511642,21.5344517511642,21.4160660782023,21.475748111679,10118.6230565735,0.0,1.0
2010-07-12,21.89,21.959,21.83,21.88,21100,21.4170444721937,21.4845536576018,21.3583408327085,21.4072605322795,21565.954191283,0.0,1.0
2010-07-13,22.16,22.2062,22.055,22.055,13100,21.6812108498773,21.7264126522809,21.5784794807781,21.5784794807781,13389.2890950619,0.0,1.0
2010-07-14,22.149,22.274,22.009,22.16,25200,21.6704485159716,21.7927477648992,21.5334733571728,21.6812108498773,25756.4950530963,0.0,1.0
2010-07-15,22.35,22.35,22.07,22.23,10100,21.8671057082472,21.8671057082472,21.5931553906494,21.7496984292767,10323.039683979,0.0,1.0
2010-07-16,21.83,22.29,21.798,22.2899,18400,21.3583408327085,21.8084020687619,21.3270322249831,21.8083042293628,18806.3297213084,0.0,1.0
2010-07-19,21.78,21.8916,21.7,21.79,24300,21.3094211331375,21.41860990258,21.2311496138239,21.3192050730517,24836.6202297713,0.0,1.0
2010-07-20,21.77,21.77,21.45,21.53,29900,21.2996371932233,21.2996371932233,20.9865511159687,21.0648226352824,30560.2857971261,0.0,1.0
2010-07-21,21.384,21.96,21.3299,21.96,12300,20.921977112535,21.4855320515932,20.8690459975991,21.4855320515932,12571.6225854398,0.0,1.0
2010-07-22,21.4699,21.74,21.4699,21.61,18400,21.006021156398,21.2702853734807,21.006021156398,21.143094154596,18806.3297213084,0.0,1.0
2010-07-23,21.544,21.5899,21.43,21.48,16200,21.0785201511623,21.1234284353685,20.9669832361403,21.0159029357114,16557.7468198475,0.0,1.0
2010-07-26,21.99,21.99,21.63,21.63,19500,21.5148838713358,21.5148838713358,21.1626620344244,21.1626620344244,19930.6211720387,0.0,1.0
2010-07-27,21.83,22.05,21.76,22.05,8400,21.3583408327085,21.573587510821,21.2898532533091,21.573587510821,8585.49835103208,0.0,1.0
2010-07-28,21.4,21.834,21.4,21.78,8100,20.9376314163977,21.3622544086742,20.9376314163977,21.3094211331375,8278.87340992379,0.0,1.0
2010-07-29,21.396,21.65,21.23,21.64,35300,20.933717840432,21.1822299142528,20.7713044378562,21.1724459743386,36079.5347370753,0.0,1.0
2010-07-30,21.57,21.594,21.08,21.17,41000,21.1039583949392,21.1274398507333,20.6245453391432,20.712600798371,41905.4086181327,0.0,1.0
2010-08-02,21.8852,21.89,21.81,21.88,15600,21.4123481810349,21.4170444721937,21.3387729528801,21.4072605322795,15944.496937631,0.0,1.0
2010-08-03,22.01,22.09,21.79,21.79,16400,21.5344517511642,21.6127232704778,21.3192050730517,21.3192050730517,16762.1634472531,0.0,1.0
2010-08-04,22.2956,22.33,22.04,22.15,44900,21.8138810751139,21.8475378284187,21.5638035709068,21.6714269099631,45891.5328525404,0.0,1.0
2010-08-05,22.31,22.37,22.15,22.22,29800,21.8279699485903,21.8866735880756,21.6714269099631,21.7399144893625,30458.0774834234,0.0,1.0
2010-08-06,22.328,22.33,22.0378,22.238,12400,21.8455810404359,21.8475378284187,21.5616511041257,21.7575255812081,12673.8308991426,0.0,1.0
2010-08-09,22.454,22.54,22.336,22.54,127800,21.9688586833549,22.053000566617,21.8534081923673,22.053000566617,130622.224912131,0.0,1.0
2010-08-10,22.43,22.45,22.2,22.228,16600,21.9453772275608,21.9649451073892,21.7203466095341,21.7477416412939,16966.5800746586,0.0,1.0
2010-08-11,21.798,22.12,21.751,22.12,37100,21.3270322249831,21.6420750902204,21.2810477073863,21.6420750902204,37919.2843837249,0.0,1.0
2010-08-12,21.836,21.909,21.61,21.61,21900,21.364211196657,21.4356339580307,21.143094154596,21.143094154596,22383.6207009051,0.0,1.0
2010-08-13,21.76,21.824,21.73,21.75,5900,21.2898532533091,21.35247046876,21.2605014335665,21.2800693133949,6030.290508463,0.0,1.0
2010-08-16,21.6968,21.782,21.5,21.61,23000,21.2280187530513,21.3113779211203,21.0354708155398,21.143094154596,23507.9121516355,0.0,1.0
2010-08-17,22.02,22.083,21.8001,21.82,5100,21.5442356910784,21.6058745125379,21.329086852365,21.3485568927943,5212.6239988409,0.0,1.0
2010-08-18,22.11,22.2,21.86,21.98,23300,21.6322911503062,21.7203466095341,21.3876926524511,21.5050999314216,23814.5370927438,0.0,1.0
2010-08-19,21.7,22.0,21.66,21.98,29900,21.2311496138239,21.52466781125,21.192013854167,21.5050999314216,30560.285797126,0.0,1.0
2010-08-20,21.63,21.6524,21.4501,21.52,53800,21.1626620344244,21.1845780598322,20.9866489553679,21.0550386953682,54988.0727720864,0.0,1.0
2010-08-23,21.57,21.88,21.57,21.88,19100,21.1039583949392,21.4072605322795,21.1039583949392,21.4072605322795,19521.7879172277,0.0,1.0
2010-08-24,21.15,21.261,21.15,21.22,58200,20.6930329185426,20.8016346515903,20.6930329185426,20.761520497942,59485.238575008,0.0,1.0
2010-08-25,21.4,21.424,20.89,21.02,22200,20.9376314163977,20.9611128721918,20.4386504807733,20.5658416996579,22690.2456420134,0.0,1.0
2010-08-26,21.16,21.44,21.13,21.44,79200,20.7028168584568,20.9767671760545,20.6734650387142,20.9767671760545,80948.9844525882,0.0,1.0
2010-08-27,21.39,21.416,21.03,21.28,29700,20.9278474764835,20.9532857202604,20.5756256395722,20.8202241374273,30355.8691697206,0.0,1.0
2010-08-30,21.11,21.406,21.11,21.34,10200,20.6538971588858,20.9435017803462,20.6538971588858,20.8789277769125,10425.2479976818,0.0,1.0
2010-08-31,20.9701,21.1599,20.95,21.07,32100,20.5170198394861,20.7027190190577,20.4973541202585,20.614761399229,32808.8686985868,0.0,1.0
2010-09-01,21.51,21.51,21.23,21.25,12200,21.045254755454,21.045254755454,20.7713044378562,20.7908723176847,12469.414271737,0.0,1.0
2010-09-02,21.76,21.77,21.56,21.56,9500,21.2898532533091,21.2996371932233,21.094174455025,21.094174455025,9709.78980176246,0.0,1.0
2010-09-03,22.04,22.094,21.9394,22.02,14400,21.5638035709068,21.6166368464435,21.4653771353699,21.5442356910784,14717.9971731978,0.0,1.0
2010-09-07,21.9156,21.99,21.85,21.85,6100,21.4420913583741,21.5148838713358,21.3779087125369,21.3779087125369,6234.70713586853,0.0,1.0
2010-09-08,21.94,22.0225,21.926,21.96,8700,21.4659641717648,21.546681676057,21.4522666558849,21.4855320515932,8892.12329214035,0.0,1.0
2010-09-09,22.17,22.2188,22.1,22.12,17500,21.6909947897915,21.7387404165728,21.622507210392,21.6420750902204,17886.4548979835,0.0,1.0
2010-09-10,22.32,22.366,22.19,22.27,14600,21.8377538885045,21.8827600121099,21.7105626696199,21.7888341889335,14922.4138006034,0.0,1.0
2010-09-13,22.4356,22.51,22.397,22.51,4300,21.9508562339127,22.0236487468744,21.9130902258439,22.0236487468744,4394.95748921881,0.0,1.0
2010-09-14,22.56,22.621,22.39,22.44,12100,22.0725684464454,22.1322504799221,21.906241467904,21.955161167475,12367.2059580343,0.0,1.0
2010-09-15,22.926,22.926,22.55,22.55,11200,22.4306606473053,22.4306606473053,22.0627845065312,22.0627845065312,11447.3311347095,0.0,1.0
2010-09-16,22.746,22.8,22.721,22.75,18800,22.2545497288496,22.3073830043864,22.2300898790641,22.2584633048153,19215.1629761194,0.0,1.0
2010-09-17,22.79,22.94,22.6865,22.94,37100,22.2975990644722,22.4443581631852,22.1963352863601,22.4443581631852,37919.2843837249,0.0,1.0
2010-09-20,23.084,23.09,22.8,22.82,7000,22.5852468979498,22.5911172618983,22.3073830043864,22.3269508842148,7154.58195919339,0.0,1.0
2010-09-21,23.08,23.24,22.97,22.97,33400,22.5813333219841,22.7378763606114,22.4737099829278,22.4737099829278,34137.5767767227,0.0,1.0
2010-09-22,23.02,23.14,22.9332,23.02,33100,22.5226296824989,22.6400369614693,22.4377050840436,22.5226296824989,33830.9518356144,0.0,1.0
2010-09-23,22.98,23.2,22.9,22.9,23700,22.483493922842,22.6987406009545,22.4052224035284,22.4052224035284,24223.3703475548,0.0,1.0
2010-09-24,23.33,23.35,23.19,23.27,12700,22.8259318198392,22.8454996996676,22.6889566610403,22.767228180354,12980.4558402509,0.0,1.0
2010-09-27,23.23,23.3438,23.19,23.3,24900,22.7280924206972,22.8394336569208,22.6889566610403,22.7965800000966,25449.8701119879,0.0,1.0
2010-09-28,23.43,23.46,23.13,23.26,27200,22.9237712189812,22.9531230387239,22.6302530215551,22.7574442404398,27800.6613271515,0.0,1.0
2010-09-29,23.4,23.49,23.386,23.43,12900,22.8944193992386,22.9824748584665,22.8807218833587,22.9237712189812,13184.8724676564,0.0,1.0
2010-09-30,23.41,23.63,23.3375,23.55,14200,22.9042033391528,23.1194500172653,22.8332697747748,23.0411784979517,14513.5805457923,0.0,1.0
2010-10-01,23.39,23.56,23.26,23.56,36200,22.8846354593244,23.0509624378659,22.7574442404398,23.0509624378659,36999.4095604002,0.0,1.0
2010-10-04,23.14,23.4499,23.13,23.34,7500,22.6400369614693,22.9432412594105,22.6302530215551,22.8357157597534,7665.62352770721,0.0,1.0
2010-10-05,23.57,23.63,23.37,23.37,21200,23.0607463777801,23.1194500172653,22.865067579496,22.865067579496,21668.1625049857,0.0,1.0
2010-10-06,23.42,23.559,23.38,23.53,14500,22.913987279067,23.0499840438745,22.8748515194102,23.0216106181233,14820.2054869006,0.0,1.0
2010-10-07,23.4448,23.58,23.37,23.58,42900,22.9382514500543,23.0705303176943,22.865067579496,23.0705303176943,43847.3665784852,0.0,1.0
2010-10-08,23.6399,23.6399,23.43,23.59,8700,23.1291361177804,23.1291361177804,22.9237712189812,23.0803142576085,8892.12329214036,0.0,1.0
2010-10-11,23.64,23.69,23.56,23.58,18900,23.1292339571795,23.1781536567506,23.0509624378659,23.0705303176943,19317.3712898222,0.0,1.0
2010-10-12,23.886,23.886,23.61,23.61,8000,23.369918879069,23.369918879069,23.0998821374369,23.0998821374369,8176.66509622101,0.0,1.0
2010-10-13,24.03,24.07,23.89,23.97,37300,23.5108076138335,23.5499433734903,23.3738324550347,23.4521039743483,38123.7010111305,0.0,1.0
2010-10-14,23.9,24.04,23.834,24.01,12000,23.3836163949489,23.5205915537477,23.3190423915151,23.4912397340051,12264.9976443315,0.0,1.0
2010-10-15,23.9399,24.07,23.839,24.07,12500,23.4226543152065,23.5499433734903,23.3239343614722,23.5499433734903,12776.0392128454,0.0,1.0
2010-10-18,24.09,24.109,23.9601,24.01,17000,23.5695112533187,23.5881007391557,23.4424178738332,23.4912397340051,17375.4133294697,0.0,1.0
2010-10-19,23.63,23.85,23.5401,23.84,12700,23.1194500172653,23.3346966953778,23.0314923974366,23.3249127554636,12980.4558402509,0.0,1.0
2010-10-20,23.88,23.9705,23.59,23.59,18700,23.3640485151204,23.452593171344,23.0803142576085,23.0803142576085,19112.9546624167,0.0,1.0
2010-10-21,23.92,24.05,23.72,24.02,11800,23.4031842747773,23.5303754936619,23.2075054764932,23.5010236739193,12060.581016926,0.0,1.0
2010-10-22,24.04,24.04,23.926,23.97,12500,23.5205915537477,23.5205915537477,23.4090546387258,23.4521039743483,12776.0392128454,0.0,1.0
2010-10-25,24.16,24.24,24.126,24.18,5200,23.6379988327182,23.7162703520318,23.6047334370099,23.6575667125466,5314.83231254366,0.0,1.0
2010-10-26,24.08,24.136,23.98,23.98,71500,23.5597273134045,23.6145173769241,23.4618879142625,23.4618879142625,73078.9442974755,0.0,1.0
2010-10-27,24.06,24.07,23.87,24.07,10500,23.5401594335761,23.5499433734903,23.3542645752062,23.5499433734903,10731.8729387901,0.0,1.0
2010-10-28,24.1901,24.324,24.1,24.21,14800,23.6674484918599,23.7984554473111,23.5792951932329,23.6869185322892,15126.8304280089,0.0,1.0
2010-10-29,24.11,24.18,24.06,24.18,11400,23.5890791331472,23.6575667125466,23.5401594335761,23.6575667125466,11651.7477621149,0.0,1.0
2010-11-01,24.096,24.299,23.98,24.25,12200,23.5753816172673,23.7739955975256,23.4618879142625,23.726054291946,12469.414271737,0.0,1.0
2010-11-02,24.32,24.34,24.24,24.25,6300,23.7945418713454,23.8141097511739,23.7162703520318,23.726054291946,6439.12376327407,0.0,1.0
2010-11-03,24.38,24.41,24.2099,24.3001,19100,23.8532455108307,23.8825973305733,23.6868206928901,23.7750718309162,19521.7879172277,0.0,1.0
2010-11-04,24.56,24.61,24.48,24.61,47100,24.0293564292864,24.0782761288574,23.9510849099727,24.0782761288574,48140.1157540012,0.0,1.0
2010-11-05,24.57,24.62,24.5,24.57,22100,24.0391403692006,24.0880600687716,23.9706527898011,24.0391403692006,22588.0373283105,0.0,1.0
2010-11-08,24.55,24.6,24.5064,24.51,20200,24.0195724893722,24.0684921889432,23.9769145113462,23.9804367297153,20646.079367958,0.0,1.0
2010-11-09,24.36,24.66,24.36,24.66,24400,23.8336776310023,24.1271958284284,23.8336776310023,24.1271958284284,24938.8285434741,0.0,1.0
2010-11-10,24.54,24.54,24.2101,24.44,12000,24.0097885494579,24.0097885494579,23.6870163716883,23.9119491503159,12264.9976443316,0.0,1.0
2010-11-11,24.5612,24.61,24.394,24.42,10400,24.0305305020761,24.0782761288574,23.8669430267106,23.8923812704875,10629.6646250873,0.0,1.0
2010-11-12,24.32,24.549,24.2607,24.53,21700,23.7945418713454,24.0185940953807,23.7365231076542,24.0000046095437,22179.2040734996,0.0,1.0
2010-11-15,24.32,24.43,24.29,24.38,10500,23.7945418713454,23.9021652104017,23.7651900516028,23.8532455108307,10731.8729387901,0.0,1.0
2010-11-16,23.98,24.5,23.93,24.5,26900,23.4618879142625,23.9706527898011,23.4129682146915,23.9706527898011,27494.0363860432,0.0,1.0
2010-11-17,24.02,24.26,23.9999,24.26,5400,23.5010236739193,23.7358382318602,23.4813579546918,23.7358382318602,5519.24893994919,0.0,1.0
2010-11-18,24.35,24.41,24.12,24.26,8600,23.8238936910881,23.8825973305733,23.5988630730614,23.7358382318602,8789.91497843759,0.0,1.0
2010-11-19,24.41,24.434,24.241,24.37,12800,23.8825973305733,23.9060787863674,23.7172487460232,23.8434615709165,13082.6641539536,0.0,1.0
2010-11-22,24.6399,24.6399,24.424,24.51,21900,24.1075301092009,24.1075301092009,23.8962948464532,23.9804367297153,22383.620700905,0.0,1.0
2010-11-23,24.28,24.45,24.28,24.45,31200,23.7554061116886,23.9217330902301,23.7554061116886,23.9217330902301,31888.993875262,0.0,1.0
2010-11-24,24.55,24.58,24.5,24.5,11100,24.0195724893722,24.0489243091148,23.9706527898011,23.9706527898011,11345.1228210066,0.0,1.0
2010-11-26,24.417,24.5,24.374,24.5,24300,23.8894460885132,23.9706527898011,23.8473751468822,23.9706527898011,24836.6202297714,0.0,1.0
2010-11-29,24.3401,24.39,24.07,24.16,70400,23.814207590573,23.8630294507449,23.5499433734903,23.6379988327182,71954.652846745,0.0,1.0
2010-11-30,24.21,24.32,24.11,24.14,24700,23.6869185322892,23.7945418713454,23.5890791331472,23.6184309528898,25245.4534845824,0.0,1.0
2010-12-01,24.59,24.65,24.52,24.63,14900,24.058708249029,24.1174118885142,23.9902206696295,24.0978440086858,15229.0387417116,0.0,1.0
2010-12-02,24.87,24.87,24.6,24.73,18800,24.3326585666267,24.3326585666267,24.0684921889432,24.1956834078278,19215.1629761194,0.0,1.0
2010-12-03,24.99,24.9968,24.8,24.8,9800,24.4500658455971,24.4567189247388,24.2641709872273,24.2641709872273,10016.4147428708,0.0,1.0
2010-12-06,24.8992,24.96,24.8401,24.96,25200,24.3612276711762,24.4207140258545,24.3034045862832,24.4207140258545,25756.4950530962,0.0,1.0
2010-12-07,24.84,25.07,24.81,25.07,25900,24.3033067468841,24.5283373649108,24.2739549271415,24.5283373649108,26471.9532490155,0.0,1.0
2010-12-08,24.92,25.07,24.77,25.07,22700,24.3815782661977,24.5283373649108,24.2348191674847,24.5283373649108,23201.2872105272,0.0,1.0
2010-12-09,24.95,25.11,24.87,25.11,14200,24.4109300859403,24.5674731245676,24.3326585666267,24.5674731245676,14513.5805457923,0.0,1.0
2010-12-10,25.4099,25.46,25.06,25.06,16600,24.8608934825946,24.9099110215648,24.5185534249966,24.5185534249966,16966.5800746586,0.0,1.0
2010-12-13,25.29,25.49,25.29,25.49,36200,24.7435840430233,24.9392628413074,24.7435840430233,24.9392628413074,36999.4095604001,0.0,1.0
2010-12-14,25.58,25.65,25.44,25.44,36900,25.0273183005352,25.0958058799346,24.8903431417364,24.8903431417364,37714.8677563195,0.0,1.0
2010-12-15,25.6,25.749,25.59,25.63,34600,25.0468861803636,25.1926668850853,25.0371022404494,25.0762380001062,35364.076541156,0.0,1.0
2010-12-16,25.8095,25.819,25.5712,25.61,34300,25.2518597215662,25.2611544644847,25.0187084334107,25.0566701202778,35057.4516000477,0.0,1.0
2010-12-17,25.864,25.8999,25.759,25.79,19900,25.3051821940986,25.3403065383906,25.2024508249995,25.2327810387335,20339.4544268498,0.0,1.0
2010-12-20,25.8348,25.97,25.77,25.97,22600,25.2766130895492,25.4088919571892,25.2132131589051,25.4088919571892,23099.0788968243,0.0,1.0
2010-12-21,25.9,26.0,25.858,26.0,17800,25.3689734823392,25.4669231869043,25.3278346064219,25.4669231869043,18172.5918205142,0.0292,1.0
2010-12-22,25.96,26.02,25.9,26.02,12600,25.4277433050782,25.4865131278173,25.3689734823392,25.4865131278173,12863.7447718247,0.0,1.0
2010-12-23,25.9,25.95,25.851,25.93,14100,25.3689734823392,25.4179483346217,25.3209781271024,25.3983583937087,14395.1429589467,0.0,1.0
2010-12-27,25.8599,25.8799,25.726,25.84,5400,25.3296956508087,25.3492855917217,25.1985409963961,25.3102036596002,5513.03347363914,0.0,1.0
2010-12-28,25.794,25.95,25.762,25.95,11200,25.2651467955003,25.4179483346217,25.2338028900395,25.4179483346217,11434.4397971775,0.0,1.0
2010-12-29,25.77,25.94,25.77,25.92,12800,25.2416388664047,25.4081533641652,25.2416388664047,25.3885634232522,13067.9311967743,0.0,1.0
2010-12-30,25.776,25.85,25.758,25.79,14000,25.2475158486786,25.3199986300567,25.2298849018569,25.2612288073177,14293.0497464719,0.0,1.0
2010-12-31,25.69,25.86,25.69,25.86,7700,25.1632791027527,25.3297936005132,25.1632791027527,25.3297936005132,7861.17736055952,0.0,1.0
2011-01-03,25.95,26.08,25.81,26.08,39400,25.4179483346217,25.5452829505563,25.2808187482307,25.5452829505563,40224.7257150709,0.0,1.0
2011-01-04,25.9399,26.11,25.81,26.11,40200,25.4080554144607,25.5746678619258,25.2808187482307,25.5746678619258,41041.4714148691,0.0,1.0
2011-01-05,26.0101,26.07,25.9,25.96,27900,25.4768161070653,25.5354879800998,25.3689734823392,25.4277433050782,28484.0062804689,0.0,1.0
2011-01-06,26.13,26.32,26.0906,26.32,31200,25.5942578028388,25.7803622415123,25.5556656192402,25.7803622415123,31853.0822921372,0.0,1.0
2011-01-07,26.1,26.29,25.98,26.29,35200,25.5648728914693,25.7509773301428,25.4473332459913,25.7509773301428,35936.8107911292,0.0,1.0
2011-01-10,26.08,26.14,25.92,26.12,64400,25.5452829505563,25.6040527732953,25.3885634232522,25.5844628323823,65748.0288337704,0.0,1.0
2011-01-11,26.286,26.34,26.16,26.16,10000,25.7470593419602,25.7999521824253,25.6236427142083,25.6236427142083,10209.3212474799,0.0,1.0
2011-01-12,26.36,26.45,26.24,26.45,19500,25.8195421233383,25.9076968574468,25.7020024778603,25.9076968574468,19908.1764325858,0.0,1.0
2011-01-13,26.426,26.46,26.378,26.38,16200,25.8841889283512,25.9174918279033,25.83717307016,25.8391320642513,16539.1004209174,0.0,1.0
2011-01-14,26.526,26.54,26.34,26.38,25300,25.9821386329162,25.9958515915553,25.7999521824253,25.8391320642513,25829.5827561242,0.0,1.0
2011-01-18,26.719,26.719,26.52,26.6,14800,26.1711815627267,26.1711815627267,25.9762616506423,26.0546214142944,15109.7954462703,0.0,1.0
2011-01-19,26.346,26.77,26.2801,26.77,34000,25.8058291646992,26.2211359120549,25.7412803093909,26.2211359120549,34711.6922414317,0.0,1.0
2011-01-20,26.336,26.41,26.2,26.25,27200,25.7960341942427,25.8685169756208,25.6628225960343,25.7117974483168,27769.3537931453,0.0,1.0
2011-01-21,26.25,26.56,26.25,26.56,74200,25.7117974483168,26.0154415324683,25.7117974483168,26.0154415324683,75753.1636563008,0.0,1.0
2011-01-24,26.342,26.42,26.269,26.35,20600,25.8019111765166,25.8783119460773,25.7304078921841,25.8097471528818,21031.2017698086,0.0,1.0
2011-01-25,26.5,26.5,26.23,26.23,21600,25.9566717097293,25.9566717097293,25.6922075074038,25.6922075074038,22052.1338945566,0.0,1.0
2011-01-26,26.67,26.72,26.519,26.56,32500,26.1231862074899,26.1721610597724,25.9752821535967,26.0154415324683,33180.2940543096,0.0,1.0
2011-01-27,26.83,26.86,26.64,26.79,27500,26.2799057347939,26.3092906461634,26.0938012961204,26.2407258529679,28075.6334305697,0.0,1.0
2011-01-28,26.24,26.8,26.1801,26.8,27000,25.7020024778603,26.2505208234244,25.6433306048258,26.2505208234244,27565.1673681957,0.0,1.0
2011-01-31,26.39,26.52,26.18,26.29,19900,25.8489270347078,25.9762616506423,25.6432326551213,25.7509773301428,20316.549282485,0.0,1.0
2011-02-01,26.71,26.77,26.42,26.42,30200,26.1623660893159,26.2211359120549,25.8783119460773,25.8783119460773,30832.1501673892,0.0,1.0
2011-02-02,26.66,26.81,26.616,26.81,33100,26.1133912370334,26.2603157938809,26.0702933670248,26.2603157938809,33792.8533291584,0.0,1.0
2011-02-03,26.75,26.82,26.3699,26.61,10500,26.2015459711419,26.2701107643374,25.8292391440903,26.0644163847509,10719.7873098539,0.0,1.0
2011-02-04,26.92,27.05,26.7501,26.91,83100,26.3680604689024,26.4953950848369,26.2016439208464,26.3582654984459,84839.4595665579,0.0,1.0
2011-02-07,26.94,27.06,26.9,27.0,48800,26.3876504098154,26.5051900552934,26.3484705279894,26.4464202325544,49821.4876877019,0.0,1.0
2011-02-08,27.07,27.09,26.77,26.93,85000,26.5149850257499,26.5345749666629,26.2211359120549,26.3778554393589,86779.2306035792,0.0,1.0
2011-02-09,27.03,27.09,26.925,27.08,73300,26.4758051439239,26.5345749666629,26.3729579541307,26.5247799962064,74834.3247440277,0.0,1.0
2011-02-10,27.15,27.16,26.9,27.05,39100,26.5933447894019,26.6031397598584,26.3484705279894,26.4953950848369,39918.4460776464,0.0,1.0
2011-02-11,27.25,27.3,27.02,27.16,61400,26.691294493967,26.7402693462495,26.4660101734674,26.6031397598584,62685.2324595265,0.0,1.0
2011-02-14,27.28,27.3099,27.1299,27.27,74800,26.7206794053365,26.7499663670014,26.5736568987844,26.71088443488,76365.7229311495,0.0,1.0
2011-02-15,27.23,27.33,27.19,27.33,30600,26.671704553054,26.769654257619,26.632524671228,26.769654257619,31240.5230172884,0.0,1.0
2011-02-16,27.4,27.45,27.29,27.44,26800,26.8382190508145,26.887193903097,26.730474375793,26.8773989326405,27360.9809432461,0.0,1.0
2011-02-17,27.48,27.53,27.32,27.51,29900,26.9165788144665,26.965553666749,26.7598592871625,26.945963725836,30525.8705299649,0.0,1.0
2011-02-18,27.44,27.66,27.38,27.66,46300,26.8773989326405,27.0928882826835,26.8186291099015,27.0928882826835,47269.1573758319,0.0,1.0
2011-02-22,26.98,27.42,26.95,27.42,24800,26.4268302916414,26.8578089917275,26.3974453802719,26.8578089917275,25319.1166937502,0.0,1.0
2011-02-23,26.66,26.95,26.598,26.94,19900,26.1133912370334,26.3974453802719,26.0526624202031,26.3876504098154,20316.549282485,0.0,1.0
2011-02-24,26.81,26.968,26.51,26.71,24200,26.2603157938809,26.4150763270936,25.9664666801858,26.1623660893159,24706.5574189013,0.0,1.0
2011-02-25,27.21,27.21,26.97,26.97,20400,26.652114612141,26.652114612141,26.4170353211849,26.4170353211849,20827.0153448589,0.0,1.0
2011-02-28,27.44,27.55,27.3401,27.38,10100,26.8773989326405,26.985143607662,26.77954717778,26.8186291099015,10311.4144599547,0.0,1.0
2011-03-01,27.28,27.56,27.2499,27.56,21600,26.7206794053365,26.9949385781185,26.6911965442624,26.9949385781185,22052.1338945565,0.0,1.0
2011-03-02,27.46,27.5399,27.16,27.25,19000,26.8969888735535,26.9752506875009,26.6031397598584,26.691294493967,19397.7103702118,0.0,1.0
2011-03-03,28.04,28.05,27.68,27.68,87800,27.4650971600306,27.4748921304871,27.1124782235965,27.1124782235965,89637.8405528734,0.0,1.0
2011-03-04,27.98,28.08,27.8,28.08,17200,27.4063273372916,27.5042770418566,27.2300178690746,27.5042770418566,17560.0325456654,0.0,1.0
2011-03-07,27.67,28.11,27.4,28.11,35000,27.10268325314,27.5336619532261,26.8382190508145,27.5336619532261,35732.6243661797,0.0,1.0
2011-03-08,27.93,27.992,27.566,27.68,23900,27.3573524850091,27.4180813018394,27.0008155603924,27.1124782235965,24400.2777814769,0.0,1.0
2011-03-09,28.04,28.04,27.86,27.95,41400,27.4650971600306,27.4650971600306,27.2887876918136,27.3769424259221,42266.5899645667,0.0,1.0
2011-03-10,27.57,27.81,27.5,27.8,23600,27.004733548575,27.2398128395311,26.9361687553795,27.2300178690746,24093.9981440526,0.0,1.0
2011-03-11,27.61,27.6152,27.369,27.37,17600,27.043913430401,27.0490068150384,26.8078546423993,26.808834139445,17968.4053955646,0.0,1.0
2011-03-14,27.37,27.51,27.2075,27.5,15100,26.808834139445,26.945963725836,26.6496658695268,26.9361687553795,15416.0750836946,0.0,1.0
2011-03-15,27.1,27.197,26.55,26.67,39400,26.5443699371194,26.6393811505475,26.0056465620118,26.1231862074899,40224.7257150708,0.0,1.0
2011-03-16,26.8,27.22,26.68,27.03,8900,26.2505208234244,26.6619095825975,26.1329811779464,26.4758051439239,9086.2959102571,0.0,1.0
2011-03-17,26.861,27.13,26.7801,27.13,21900,26.310270143209,26.5737548484889,26.2310288322159,26.5737548484889,22358.413531981,0.0,1.0
2011-03-18,27.0,27.1608,26.93,27.15,26700,26.4464202325544,26.603923357495,26.3778554393589,26.5933447894019,27258.8877307713,0.0,1.0
2011-03-21,27.23,27.38,27.198,27.34,26300,26.671704553054,26.8186291099015,26.6403606475932,26.7794492280755,26850.5148808721,0.0,1.0
2011-03-22,27.2,27.41,27.1621,27.41,40300,26.6423196416845,26.848014021271,26.6051967036543,26.848014021271,41143.5646273439,0.0,1.0
2011-03-23,27.13,27.1799,26.94,27.0301,30100,26.5737548484889,26.6226317510669,26.3876504098154,26.4759030936285,30730.0569549145,0.0,1.0
2011-03-24,27.51,27.56,27.164,27.19,142700,26.945963725836,26.9949385781185,26.607057748041,26.632524671228,145687.014201538,0.0,1.0
2011-03-25,27.64,27.83,27.6,27.67,55200,27.0732983417705,27.2594027804441,27.0341184599445,27.10268325314,56355.4532860891,0.0,1.0
2011-03-28,27.66,27.78,27.61,27.72,36500,27.0928882826835,27.2104279281615,27.043913430401,27.1516581054225,37264.0225533017,0.0,1.0
2011-03-29,27.95,27.95,27.65,27.7,78800,27.3769424259221,27.3769424259221,27.083093312227,27.1320681645095,80449.4514301415,0.0,1.0
2011-03-30,28.5,28.54,28.18,28.18,148700,27.9156658010297,27.9548456828557,27.6022267464216,27.6022267464216,151812.606950026,0.0,1.0
2011-03-31,28.54,28.6,28.39,28.6,42500,27.9548456828557,28.0136155055947,27.8079211260081,28.0136155055947,43389.6153017895,0.0,1.0
2011-04-01,28.78,28.8094,28.6755,28.77,57500,28.1899249738117,28.2187221869538,28.0875675325413,28.1801300033552,58703.5971730094,0.0,1.0
2011-04-04,28.89,29.07,28.8,29.07,37800,28.2976696488332,28.4739791170503,28.2095149147247,28.4739791170503,38591.234315474,0.0,1.0
2011-04-05,28.84,28.91,28.75,28.9,33400,28.2486947965507,28.3172595897462,28.1605400624422,28.3074646192897,34099.1329665829,0.0,1.0
2011-04-06,28.77,29.02,28.75,28.98,45800,28.1801300033552,28.4250042647678,28.1605400624422,28.3858243829417,46758.6913134579,0.0,1.0
2011-04-07,28.69,28.9,28.63,28.81,47900,28.1017702397032,28.3074646192897,28.0430004169642,28.2193098851812,48902.6487754287,0.0,1.0
2011-04-08,28.59,28.81,28.45,28.79,73200,28.0038205351382,28.2193098851812,27.8666909487472,28.1997199442682,74732.2315315528,0.0,1.0
2011-04-11,28.33,28.71,28.2,28.69,29300,27.7491513032691,28.1213601806162,27.6218166873346,28.1017702397032,29913.3112551161,0.0,1.0
2011-04-12,28.41,28.4499,28.12,28.12,126400,27.8275110669212,27.8665929990426,27.5434569236826,27.5434569236826,129045.820568146,0.0,1.0
2011-04-13,28.47,28.66,28.388,28.61,23900,27.8862808896602,28.0723853283337,27.8059621319168,28.0234104760512,24400.2777814769,0.0,1.0
2011-04-14,28.56,28.6,28.28,28.44,52500,27.9744356237687,28.0136155055947,27.7001764509866,27.8568959782907,53598.9365492694,0.0,1.0
2011-04-15,28.73,28.76,28.57,28.73,47900,28.1409501215292,28.1703350328987,27.9842305942252,28.1409501215292,48902.6487754287,0.0,1.0
2011-04-18,28.321,28.47,28.1265,28.47,46600,27.7403358298583,27.8862808896602,27.5498236544793,27.8862808896602,47575.4370132563,0.0,1.0
2011-04-19,28.57,28.57,28.37,28.41,31400,27.9842305942252,27.9842305942252,27.7883311850951,27.8275110669212,32057.2687170868,0.0,1.0
2011-04-20,28.88,29.06,28.7601,29.06,47600,28.2878746783767,28.4641841465938,28.1704329826033,28.4641841465938,48596.3691380043,0.0,1.0
2011-04-21,29.12,29.17,29.02,29.15,95200,28.5229539693328,28.5719288216153,28.4250042647678,28.5523388807023,97192.7382760085,0.0,1.0
2011-04-25,28.98,29.16,28.8301,29.16,71200,28.3858243829417,28.5621338511588,28.2389977757988,28.5621338511588,72690.367282057,0.0,1.0
2011-04-26,29.39,29.44,29.08,29.16,116000,28.7874181716583,28.8363930239408,28.4837740875068,28.5621338511588,118428.126470767,0.0,1.0
2011-04-27,29.99,30.45,29.54,29.63,314600,29.3751163990484,29.8256850400475,28.9343427285058,29.0224974626143,321185.246445718,0.0,1.0
2011-04-28,30.33,30.52,30.042,30.28,256600,29.7081453945695,29.894249833243,29.4260502454222,29.659170542287,261971.183210334,0.0,1.0
2011-04-29,29.93,30.33,29.91,30.33,148000,29.3163465763094,29.7081453945695,29.2967566353964,29.7081453945695,151097.954462702,0.0,1.0
2011-05-02,30.22,30.42,29.96,30.2,170000,29.6004007195479,29.796300128678,29.3457314876789,29.5808107786349,173558.461207158,0.0,1.0
2011-05-03,29.944,30.4,29.86,30.4,148000,29.3300595349485,29.776710187765,29.2477817831139,29.776710187765,151097.954462702,0.0,1.0
2011-05-04,29.7054,30.12,29.59,30.12,111000,29.0963515398564,29.5024510149829,28.9833175807883,29.5024510149829,113323.465847027,0.0,1.0
2011-05-05,29.68,29.97,29.41,29.49,128700,29.0714723148969,29.3555264581354,28.8070081125713,28.8853678762233,131393.964455066,0.0,1.0
2011-05-06,29.99,30.19,29.82,29.94,70100,29.3751163990484,29.5710158081784,29.2086019012879,29.3261415467659,71567.3419448341,0.0,1.0
2011-05-09,30.3,30.32,29.96,30.08,320000,29.6787604832,29.698350424113,29.3457314876789,29.4632711331569,326698.279919356,0.0,1.0
2011-05-10,30.54,30.59,30.286,30.49,354500,29.913839774156,29.9628146264385,29.6650475245609,29.8648649218735,361920.438223162,0.0,1.0
2011-05-11,30.39,30.62,30.241,30.62,167700,29.7669152173085,29.992199537808,29.6209701575066,29.992199537808,171210.317320238,0.0,1.0
2011-05-12,30.56,30.59,30.132,30.38,197000,29.933429715069,29.9628146264385,29.5142049795307,29.757120246852,201123.628575354,0.0,1.0
2011-05-13,30.41,30.68,30.31,30.51,118300,29.7865051582215,30.050969360547,29.6885554536565,29.8844548627865,120776.270357687,0.0,1.0
2011-05-16,30.36,30.53,30.01,30.41,4117700,29.737530305939,29.9040448036995,29.3947063399614,29.7865051582215,4203892.21007479,0.0,1.0
2011-05-17,30.2,30.36,30.064,30.36,235800,29.5808107786349,29.737530305939,29.4475991804265,29.737530305939,240735.795015576,0.0,1.0
2011-05-18,30.6,30.61,30.17,30.28,1071600,29.972609596895,29.9824045673515,29.5514258672654,29.659170542287,1094030.86487995,0.0,1.0
2011-05-19,30.54,30.77,30.43,30.77,125700,29.913839774156,30.1391240946555,29.8060950991345,30.1391240946555,128331.168080822,0.0,1.0
2011-05-20,30.38,30.58,30.221,30.53,172100,29.757120246852,29.953019655982,29.6013802165936,29.9040448036995,175702.418669129,0.0,1.0
2011-05-23,29.96,30.15,29.8,30.15,176900,29.3457314876789,29.5318359263524,29.1890119603749,29.5318359263524,180602.892867919,0.0,1.0
2011-05-24,29.8199,30.05,29.77,30.05,389900,29.2085039515833,29.4338862217874,29.1596270490054,29.4338862217874,398061.435439241,0.0,1.0
2011-05-25,29.91,30.0,29.64,29.68,132800,29.2967566353964,29.3849113695049,29.0322924330709,29.0714723148969,135579.786166533,0.0,1.0
2011-05-26,30.09,30.12,29.7532,29.9,181700,29.4730661036134,29.5024510149829,29.1431714986384,29.2869616649399,185503.36706671,0.0,1.0
2011-05-27,30.12,30.18,30.04,30.17,98800,29.5024510149829,29.5612208377219,29.4240912513309,29.5514258672654,100868.093925101,0.0,1.0
2011-05-31,30.36,30.41,30.1384,30.38,152600,29.737530305939,29.7865051582215,29.5204737606229,29.757120246852,155794.242236543,0.0,1.0
2011-06-01,29.98,30.42,29.95,30.33,158100,29.3653214285919,29.796300128678,29.3359365172224,29.7081453945695,161409.368922657,0.0,1.0
2011-06-02,29.96,30.1192,29.84,30.0,146200,29.3457314876789,29.5016674173464,29.2281918422009,29.3849113695049,149260.276638156,0.0,1.0
2011-06-03,29.61,29.83,29.59,29.72,110100,29.0029075217013,29.2183968717444,28.9833175807883,29.1106521967229,112404.626934754,0.0,1.0
2011-06-06,29.17,29.57,29.1445,29.57,244000,28.5719288216153,28.9637276398753,28.5469516469512,28.9637276398753,249107.438438509,0.0,1.0
2011-06-07,29.35,29.4976,29.2468,29.33,79700,28.7482382898323,28.8928120537703,28.6471541947212,28.7286483489193,81368.2903424148,0.0,1.0
2011-06-08,29.2499,29.34,29.12,29.24,106800,28.6501906355627,28.7384433193758,28.5229539693328,28.6404936148108,109035.550923085,0.0,1.0
2011-06-09,29.49,29.6,29.17,29.26,236400,28.8853678762233,28.9931125512448,28.5719288216153,28.6600835557238,241348.354290425,0.0,1.0
2011-06-10,29.01,29.36,28.948,29.36,180500,28.4152092943112,28.7580332602888,28.3544804774809,28.7580332602888,184278.248517012,0.0,1.0
2011-06-13,28.98,29.2,28.953,29.07,44500,28.3858243829417,28.6013137329848,28.3593779627092,28.4739791170503,45431.4795512856,0.0,1.0
2011-06-14,29.39,29.49,29.141,29.25,85400,28.7874181716583,28.8853678762233,28.5435234072914,28.6502885852673,87187.6034534783,0.0,1.0
2011-06-15,29.07,29.5,29.06,29.36,117200,28.4739791170503,28.8951628466798,28.4641841465938,28.7580332602888,119653.245020464,0.0,1.0
2011-06-16,29.09,29.194,28.8832,29.05,64400,28.4935690579633,28.5954367507109,28.2910090689228,28.4543891761373,65748.0288337704,0.0,1.0
2011-06-17,29.07,29.35,29.04,29.34,112900,28.4739791170503,28.7482382898323,28.4445942056808,28.7384433193758,115263.236884048,0.0,1.0
2011-06-20,29.36,29.38,29.0,29.0,80800,28.7580332602888,28.7776232012018,28.4054143238547,28.4054143238547,82491.3156796376,0.0,1.0
2011-06-21,29.63,29.69,29.42,29.51,116500,29.0534495692569,29.1122820692284,28.8475358193567,28.9357845693139,118811.881245683,0.0316,1.0
2011-06-22,29.5,29.72,29.478,29.54,116500,28.925979152652,29.1416983192141,28.9044072359958,28.9652008192996,118811.881245683,0.0,1.0
2011-06-23,29.46,29.46,28.897,29.2,89100,28.8867574860043,28.8867574860043,28.3347125279385,28.6318166527945,90868.1426522781,0.0,1.0
2011-06-24,29.06,29.59,28.98,29.59,135500,28.4945408195277,29.0142279026092,28.4160974862324,29.0142279026092,138188.926255709,0.0,1.0
2011-06-27,29.22,29.28,28.9,29.08,47400,28.6514274861183,28.7102599860898,28.337654152937,28.5141516528515,48340.6280776429,0.0,1.0
2011-06-28,29.7,29.742,29.28,29.29,54700,29.1220874858903,29.1632702358704,28.7102599860898,28.7200654027518,55785.4927393895,0.0,1.0
2011-06-29,29.75,29.84,29.63,29.83,106700,29.1711145691999,29.2593633191571,29.0534495692569,29.2495579024952,108817.405398407,0.0,1.0
2011-06-30,29.9,30.01,29.84,29.84,166300,29.3181958191286,29.4260554024097,29.2593633191571,29.2593633191571,169600.136061435,0.0,1.0
2011-07-01,30.41,30.425,29.899,29.95,269200,29.8182720688863,29.8329801938792,29.3172152774624,29.3672229024382,274542.132457837,0.0,1.0
2011-07-05,30.38,30.45,30.2,30.45,81500,29.7888558189006,29.857493735534,29.6123583189861,29.857493735534,83117.3246482677,0.0,1.0
2011-07-06,30.56,30.66,30.3256,30.35,223300,29.9653533188151,30.0634074854342,29.7355143522598,29.7594395689148,227731.271091511,0.0,1.0
2011-07-07,30.57,30.8,30.49,30.8,202900,29.975158735477,30.2006833187011,29.8967154021817,30.2006833187011,206926.443817589,0.0,1.0
2011-07-08,30.458,30.46,30.2,30.27,81500,29.8653380688635,29.8672991521959,29.6123583189861,29.6809962356195,83117.3246482678,0.0,1.0
2011-07-11,29.83,30.218,29.7988,30.14,125800,29.2495579024952,29.6300080689776,29.21896500251,29.5535258190146,128296.434855854,0.0,1.0
2011-07-12,29.9,30.18,29.77,29.79,220900,29.3181958191286,29.5927474856623,29.1907254025237,29.2103362358475,225283.644353403,0.0,1.0
2011-07-13,30.04,30.4,30.0,30.06,269900,29.4554716523954,29.8084666522244,29.4162499857478,29.4750824857193,275256.023589785,0.0,1.0
2011-07-14,29.88,30.31,29.84,30.1,100500,29.2985849858048,29.7202179022672,29.2593633191571,29.5143041523669,102494.369658293,0.0,1.0
2011-07-15,29.81,30.08,29.6856,30.08,72400,29.2299470691714,29.4946933190431,29.1079676858971,29.4946933190431,73836.7399329396,0.0,1.0
2011-07-18,29.5148,29.727,29.3,29.7,89000,28.9404911693116,29.1485621108775,28.7298708194137,29.1220874858903,90766.1582048569,0.0,1.0
2011-07-19,29.95,29.97,29.7,29.71,63100,29.3672229024382,29.386833735762,29.1220874858903,29.1318929025522,64352.1863227693,0.0,1.0
2011-07-20,29.844,30.05,29.73,30.05,222200,29.2632854858219,29.4652770690574,29.1515037358761,29.4652770690574,226609.442169878,0.0,1.0
2011-07-21,30.286,30.39,30.02,30.07,119800,29.6966849022786,29.7986612355625,29.4358608190716,29.4848879023812,122177.368010582,0.0,1.0
2011-07-22,30.26,30.28,30.13,30.28,65500,29.6711908189576,29.6908016522814,29.5437204023527,29.6908016522814,66799.8130608778,0.0,1.0
2011-07-25,29.74,30.03,29.72,30.0,92800,29.161309152538,29.4456662357335,29.1416983192141,29.4162499857478,94641.5672068618,0.0,1.0
2011-07-26,29.475,29.73,29.4684,29.73,78400,28.9014656109972,29.1515037358761,28.8949940360003,29.1515037358761,79955.8067782109,0.0,1.0
2011-07-27,28.69,29.34,28.58,29.34,3700200,28.1317404030368,28.7690924860613,28.0238808197557,28.7690924860613,3773628.52347878,0.0,1.0
2011-07-28,28.57,28.994,28.5235,28.66,211600,28.0140754030938,28.429825069559,27.9684802156159,28.1023241530511,215799.090743233,0.0,1.0
2011-07-29,28.56,28.74,28.06,28.26,168800,28.0042699864319,28.1807674863464,27.5139991533361,27.7101074865744,172149.747246964,0.0,1.0
2011-08-01,27.85,28.86,27.6,28.8,582100,27.3080854034359,28.2984324862894,27.062949986888,28.2395999863179,593651.468438731,0.0,1.0
2011-08-02,27.27,28.016,27.23,27.7,403200,26.7393712370447,27.4708553200237,26.7001495703971,27.1610041535071,411201.292002228,0.0,1.0
2011-08-03,27.27,27.33,26.48,27.27,829700,26.7393712370447,26.7982037370162,25.9647433207534,26.7393712370447,846164.960253593,0.0,1.0
2011-08-04,25.79,26.87,25.79,26.87,230900,25.2881695710812,26.3471545705681,25.2881695710812,26.3471545705681,235482.089095522,0.0,1.0
2011-08-05,25.64,26.07,24.96,26.0,714600,25.1410883211524,25.5627212376148,24.4743199881422,25.4940833209814,728780.861271806,0.0,1.0
2011-08-08,23.82,25.1576,23.8,24.98,242700,23.3565024886837,24.6680750213816,23.3368916553599,24.493930821466,247516.253891222,0.0,1.0
2011-08-09,25.07,25.08,23.7,24.32,183900,24.5821795714232,24.5919849880851,23.2388374887407,23.8467733217795,187549.398807564,0.0,1.0
2011-08-10,24.1128,24.8595,24.106,24.65,128000,23.6436050885446,24.3757755506899,23.6369374052145,24.1703520716228,130540.09269912,0.0,1.0
2011-08-11,25.25,25.56,24.17,24.23,145400,24.7586770713377,25.0626449878571,23.6996920718508,23.7585245718223,148285.386550407,0.0,1.0
2011-08-12,25.6,25.76,25.26,25.44,142200,25.1018666545048,25.2587533210954,24.7684824879996,24.9449799879141,145021.884232928,0.0,1.0
2011-08-15,26.15,26.1801,25.6,25.6,232700,25.6411645709101,25.6706788750625,25.1018666545048,25.1018666545048,237317.809149104,0.0,1.0
2011-08-16,26.079,26.213,25.73,25.95,97600,25.5715461126105,25.7029386958802,25.2293370711097,25.4450562376718,99536.8206830791,0.0,1.0
2011-08-17,25.9,26.35,25.75,26.06,46900,25.3960291543623,25.8372729041485,25.2489479044335,25.5529158209529,47830.7058405368,0.0,1.0
2011-08-18,24.82,25.68,24.63,25.68,116500,24.3370441548753,25.1803099878001,24.1507412382989,25.1803099878001,118811.881245684,0.0,1.0
2011-08-19,24.6603,25.174,24.54,24.54,38900,24.1804516507845,24.6841559047072,24.0624924883417,24.0624924883417,39671.950046842,0.0,1.0
2011-08-22,24.58,25.226,24.56,25.2,64800,24.1017141549893,24.7351440713491,24.0821033216655,24.7096499880281,66085.9219289296,0.0,1.0
2011-08-23,25.57,25.57,24.6,24.69,76200,25.072450404519,25.072450404519,24.1213249883132,24.2095737382704,77712.1489349449,0.0,1.0
2011-08-24,25.908,25.92,25.4008,25.45,44800,25.4038734876918,25.4156399876861,24.9065427545994,24.954785404576,45689.0324446919,0.0,1.0
2011-08-25,25.4,26.06,25.34,26.06,95000,24.9057583212665,25.5529158209529,24.846925821295,25.5529158209529,96885.2250501279,0.0,1.0
2011-08-26,25.89,25.91,24.83,25.07,30300,25.3862237377003,25.4058345710242,24.3468495715372,24.5821795714232,30901.2875686198,0.0,1.0
2011-08-29,26.68,26.68,26.19,26.19,135400,26.1608516539917,26.1608516539917,25.6803862375578,25.6803862375578,138086.941808288,0.0,1.0
2011-08-30,26.88,27.003,26.47,26.47,75500,26.35695998723,26.4775666121716,25.9549379040915,25.9549379040915,76998.2578029966,0.0,1.0
2011-08-31,26.93,27.34,26.754,27.05,173000,26.4059870705396,26.8080091536781,26.2334117372899,26.5236520704826,176433.094038654,0.0,1.0
2011-09-01,26.68,27.28,26.64,26.95,42800,26.1608516539917,26.7491766537067,26.121629987344,26.4255979038634,43649.3434962682,0.0,1.0
2011-09-02,26.05,26.514,26.0,26.19,57600,25.543110404291,25.9980817374039,25.4940833209814,25.6803862375578,58743.0417146039,0.0,1.0
2011-09-06,26.076,26.13,25.3,25.6,65900,25.568604487612,25.6215537375863,24.8077041546473,25.1018666545048,67207.7508505624,0.0,1.0
2011-09-07,26.89,26.917,26.34,26.5,495200,26.3667654038919,26.3932400288791,25.8274674874866,25.9843541540772,505026.983629721,0.0,1.0
2011-09-08,26.6,27.0288,26.573,26.78,251900,26.0824083206964,26.5028645871593,26.0559336957092,26.2589058206109,256898.823053971,0.0,1.0
2011-09-09,25.7,26.47,25.63,26.47,251400,25.1999208211239,25.9549379040915,25.1312829044905,25.9549379040915,256388.900816865,0.0,1.0
2011-09-12,25.74,25.77,25.3235,25.3499,42900,25.2391424877716,25.2685587377573,24.8307468838028,24.8566331837903,43751.3279436894,0.0,1.0
2011-09-13,26.18,26.22,25.75,25.75,42800,25.6705808208959,25.7098024875436,25.2489479044335,25.2489479044335,43649.3434962682,0.0,1.0
2011-09-14,26.56,26.84,26.0396,26.36,74300,26.0431866540487,26.3177383205824,25.5329127709626,25.8470783208104,75774.4444339423,0.0,1.0
2011-09-15,26.81,26.85,26.36,26.82,80700,26.2883220705966,26.3275437372443,25.8470783208104,26.2981274872585,82301.4490688982,0.0,1.0
2011-09-16,26.99,26.99,26.72,26.92,31200,26.4648195705111,26.4648195705111,26.2000733206394,26.3961816538777,31819.1475954105,0.0,1.0
2011-09-19,26.86,26.96,26.5,26.72,62100,26.3373491539062,26.4354033205253,25.9843541540772,26.2000733206394,63332.3418485573,0.0,1.0
2011-09-20,26.9,27.29,26.87,26.92,75800,26.3765708205538,26.7589820703686,26.3471545705681,26.3961816538777,77304.2111452602,0.0,1.0
2011-09-21,26.3,27.08,26.3,26.9,73400,25.7882458208389,26.5530683204683,25.7882458208389,26.3765708205538,74856.5844071515,0.0,1.0
2011-09-22,25.6,25.8365,25.37,25.55,83700,25.1018666545048,25.3337647585591,24.8763420712807,25.0528395711952,85360.9824915338,0.0,1.0
2011-09-23,25.86,25.8899,25.44,25.53,87000,25.3568074877146,25.3861256835337,24.9449799879141,25.0332287378714,88726.469256433,0.0,1.0
2011-09-26,26.17,26.21,25.5604,26.0,59900,25.660775404234,25.6999970708816,25.0630372045236,25.4940833209814,61088.6840052912,0.0,1.0
2011-09-27,26.6,26.981,26.51,26.63,81200,26.0824083206964,26.4559946955154,25.9941595707391,26.1118245706821,82811.3713060041,0.0,1.0
2011-09-28,25.93,26.7278,25.93,26.7,206200,25.425445404348,26.2077215456357,25.425445404348,26.1804624873155,210291.930582488,0.0,1.0
2011-09-29,25.98,26.46,25.57,26.15,676900,25.4744724876576,25.9451324874295,25.072450404519,25.6411645709101,690332.724594017,0.0,1.0
2011-09-30,25.61,26.0899,25.61,25.64,94900,25.1116720711667,25.582234016772,25.1116720711667,25.1410883211524,96783.2406027068,0.0,1.0
2011-10-03,24.35,25.61,24.35,25.39,497400,23.8761895717653,25.1116720711667,23.8761895717653,24.8959529046045,507270.641472986,0.0,1.0
2011-10-04,24.71,24.71,23.89,24.17,306600,24.2291845715943,24.2291845715943,23.4251404053172,23.6996920718508,312684.31579336,0.0,1.0
2011-10-05,25.18,25.21,24.5989,24.74,150100,24.6900391547043,24.7194554046901,24.1202463924804,24.25860082158,153078.655579202,0.0,1.0
2011-10-06,25.67,25.69,25.096,25.1,44000,25.1705045711382,25.190115404462,24.6076736547442,24.611595821409,44873.1568653224,0.0,1.0
2011-10-07,25.47,25.79,25.4,25.79,153600,24.9743962378999,25.2881695710812,24.9057583212665,25.2881695710812,156648.111238944,0.0,1.0
2011-10-10,26.0952,26.15,25.88,25.9,187500,25.5874308876028,25.6411645709101,25.3764183210384,25.3960291543623,191220.838914727,0.0,1.0
2011-10-11,26.05,26.21,25.92,25.92,99800,25.543110404291,25.6999970708816,25.4156399876861,25.4156399876861,101780.478526345,0.0,1.0
2011-10-12,26.16,26.5,26.13,26.41,3639200,25.6509699875721,25.9843541540772,25.6215537375863,25.89610540412,3711418.01055185,0.0,1.0
2011-10-13,26.2478,26.31,25.92,26.18,1071100,25.7370615458637,25.7980512375008,25.4156399876861,25.6705808208959,1092355.41632834,0.0,1.0
2011-10-14,26.49,26.5986,26.32,26.53,773400,25.9745487374153,26.0810355623637,25.8078566541627,26.013770404063,788747.716355463,0.0,1.0
2011-10-17,25.87,26.39,25.86,26.37,337800,25.3666129043765,25.8764945707961,25.3568074877146,25.8568837374723,344503.463388771,0.0,1.0
2011-10-18,26.01,26.2,25.58,25.85,377600,25.5038887376433,25.6901916542197,25.0822558211809,25.3470020710527,385093.273462404,0.0,1.0
2011-10-19,25.915,26.3456,25.87,26.17,353600,25.4107372793551,25.8329585208172,25.3666129043765,25.660775404234,360617.006081319,0.0,1.0
2011-10-20,26.03,26.1,25.5525,26.1,280700,25.5234995709672,25.5921374876006,25.0552909253607,25.5921374876006,286270.343911273,0.0,1.0
2011-10-21,26.59,26.61,26.2956,26.36,2860700,26.0726029040345,26.0922137373583,25.7839314375076,25.8470783208104,2917469.0873779,0.0,1.0
2011-10-24,27.0,27.06,26.56,26.77,1318000,26.474624987173,26.5334574871445,26.0431866540487,26.2491004039489,1344155.01701125,0.0,1.0
2011-10-25,26.51,26.89,26.45,26.86,1187500,25.9941595707391,26.3667654038919,25.9353270707676,26.3373491539062,1211065.3131266,0.0,1.0
2011-10-26,26.81,26.99,26.37,26.99,932000,26.2883220705966,26.4648195705111,25.8568837374723,26.4648195705111,950495.049965467,0.0,1.0
2011-10-27,26.85,27.3,26.804,27.25,474300,26.3275437372443,26.7687874870305,26.2824388205995,26.7197604037209,483712.234118691,0.0,1.0
2011-10-28,27.37,27.39,27.17,27.17,167200,26.8374254036639,26.8570362369877,26.6413170704256,26.6413170704256,170517.996088225,0.0,1.0
2011-10-31,26.88,27.23,26.88,27.06,724100,26.35695998723,26.7001495703971,26.35695998723,26.5334574871445,738469.383776819,0.0,1.0
2011-11-01,26.26,26.5396,26.1,26.32,243000,25.7490241541912,26.0231836040584,25.5921374876006,25.8078566541627,247822.207233486,0.0,1.0
2011-11-02,26.43,26.53,26.19,26.49,279700,25.9157162374438,26.013770404063,25.6803862375578,25.9745487374153,285250.499437061,0.0,1.0
2011-11-03,26.67,26.74,26.396,26.63,277300,26.1510462373298,26.2196841539632,25.8823778207933,26.1118245706821,282802.872698953,0.0,1.0
2011-11-04,26.53,26.62,26.2,26.49,177200,26.013770404063,26.1020191540202,25.6901916542197,25.9745487374153,180716.440830344,0.0,1.0
2011-11-07,26.73,26.73,26.18,26.49,196100,26.2098787373013,26.2098787373013,25.6705808208959,25.9745487374153,199991.501392948,0.0,1.0
2011-11-08,27.03,27.04,26.539,26.86,339900,26.5040412371588,26.5138466538207,26.0225952790587,26.3373491539062,346645.136784615,0.0,1.0
2011-11-09,26.24,26.61,26.11,26.47,227000,25.7294133208674,26.0922137373583,25.6019429042625,25.9549379040915,231504.695646095,0.0,1.0
2011-11-10,26.48,26.57,26.1364,26.49,125400,25.9647433207534,26.0529920707106,25.6278292042499,25.9745487374153,127888.497066169,0.0,1.0
2011-11-11,26.96,27.0297,26.71,26.71,139300,26.4354033205253,26.5037470746589,26.1902679039774,26.1902679039774,142064.335257714,0.0,1.0
2011-11-14,26.8,26.97,26.7,26.93,183900,26.2785166539347,26.4452087371873,26.1804624873155,26.4059870705396,187549.398807564,0.0,1.0
2011-11-15,26.79,26.83,26.48,26.69,164900,26.2687112372728,26.3079329039204,25.9647433207534,26.1706570706536,168172.353797538,0.0,1.0
2011-11-16,26.15,26.6,26.11,26.5,175600,25.6411645709101,26.0824083206964,25.6019429042625,25.9843541540772,179084.689671605,0.0,1.0
2011-11-17,25.81,26.159,25.66,26.05,167300,25.307780404405,25.6499894459059,25.1606991544763,25.543110404291,170619.980535647,0.0,1.0
2011-11-18,25.61,25.86,25.61,25.86,92100,25.1116720711667,25.3568074877146,25.1116720711667,25.3568074877146,93927.6760749136,0.0,1.0
2011-11-21,25.59,25.71,25.44,25.59,230200,25.0920612378429,25.2097262377859,24.9449799879141,25.0920612378429,234768.197963573,0.0,1.0
2011-11-22,25.67,25.816,25.496,25.63,195500,25.1705045711382,25.3136636544022,24.9998903212208,25.1312829044905,199379.594708421,0.0,1.0
2011-11-23,25.29,25.49,25.21,25.39,188300,24.7978987379854,24.9940070712237,24.7194554046901,24.8959529046045,192036.714494096,0.0,1.0
2011-11-25,25.14,25.3636,25.14,25.21,80400,24.6508174880566,24.8700666046171,24.6508174880566,24.7194554046901,81995.4957266348,0.0,1.0
2011-11-28,25.94,26.0,25.61,25.71,1138900,25.4352508210099,25.4940833209814,25.1116720711667,25.2097262377859,1161500.8716799,0.0,1.0
2011-11-29,25.968,26.17,25.8601,26.0,396200,25.4627059876633,25.660775404234,25.3569055418812,25.4940833209814,404062.380682744,0.0,1.0
2011-11-30,26.92,26.92,26.59,26.73,209400,26.3961816538777,26.3961816538777,26.0726029040345,26.2098787373013,213555.432899966,0.0,1.0
2011-12-01,26.94,27.16,26.84,26.84,157600,26.4157924872015,26.6315116537637,26.3177383205824,26.3177383205824,160727.489135791,0.0,1.0
2011-12-02,26.52,27.21,26.43,27.21,144300,26.003964987401,26.6805387370732,25.9157162374438,26.6805387370732,147163.557628774,0.0,1.0
2011-12-05,26.68,26.964,26.5996,26.8,1207000,26.1608516539917,26.4393254871901,26.0820161040299,26.2785166539347,1230952.28037373,0.0,1.0
2011-12-06,26.645,26.777,26.54,26.69,134000,26.126532695675,26.2559641956123,26.0235758207249,26.1706570706536,136659.159544391,0.0,1.0
2011-12-07,26.6,26.7428,26.25,26.48,285400,26.0824083206964,26.2224296706285,25.7392187375293,25.9647433207534,291063.612940069,0.0,1.0
2011-12-08,25.96,26.55,25.94,26.48,151300,25.4548616543338,26.0333812373868,25.4352508210099,25.9647433207534,154302.468948256,0.0,1.0
2011-12-09,26.45,26.5498,26.13,26.13,111800,25.9353270707676,26.0331851290536,25.6215537375863,25.6215537375863,114018.612216888,0.0,1.0
2011-12-12,26.13,26.28,25.98,26.2,193600,25.6215537375863,25.7686349875151,25.4744724876576,25.6901916542197,197441.890207419,0.0,1.0
2011-12-13,25.85,26.4,25.74,26.26,329000,25.3470020710527,25.886299987458,25.2391424877716,25.7490241541912,335528.832015706,0.0,1.0
2011-12-14,25.63,25.85,25.63,25.75,145400,25.1312829044905,25.3470020710527,25.1312829044905,25.2489479044335,148285.386550407,0.0,1.0
2011-12-15,25.85,26.02,25.71,25.899,85700,25.3470020710527,25.5136941543052,25.2097262377859,25.3950486126961,87400.6714399575,0.0,1.0
2011-12-16,26.03,26.24,25.941,25.96,151100,25.5234995709672,25.7294133208674,25.4362313626761,25.4548616543338,154098.500053414,0.0,1.0
2011-12-19,25.89,26.301,25.84,26.12,109600,25.3862237377003,25.7892263625051,25.3371966543908,25.6117483209244,111774.954373622,0.0,1.0
2011-12-20,26.59,26.66,26.3,26.3,91600,26.0726029040345,26.1412408206679,25.7882458208389,25.7882458208389,93417.7538378075,0.0,1.0
2011-12-21,26.77,26.77,26.4499,26.58,65000,26.2491004039489,26.2491004039489,25.935229016601,26.0627974873725,66289.8908237719,0.0,1.0
2011-12-22,26.97,27.014,26.8,26.84,75400,26.4452087371873,26.4883525704997,26.2785166539347,26.3177383205824,76896.2733555752,0.0,1.0
2011-12-23,27.12,27.14,26.93,26.9301,48700,26.592289987116,26.6119008204398,26.4059870705396,26.4060851247062,49666.4258941183,0.0,1.0
2011-12-27,27.26,27.3,27.0201,27.15,93300,26.7295658203828,26.7687874870305,26.4943338746635,26.6217062371017,95151.4894439679,0.0,1.0
2011-12-28,26.84,27.26,26.82,27.26,112300,26.3177383205824,26.7295658203828,26.2981274872585,26.7295658203828,114528.534453993,0.0,1.0
2011-12-29,27.15,27.16,26.85,27.03,71400,26.6217062371017,26.6315116537637,26.3275437372443,26.5040412371588,72816.8954587279,0.0,1.0
2011-12-30,27.12,27.26,27.0,27.1,130700,26.592289987116,26.7295658203828,26.474624987173,26.5726791537922,133293.672779492,0.0,1.0
2012-01-03,27.331,27.62,27.3112,27.54,1299100,26.7991842786824,27.0825608202118,26.7797695536918,27.0041174869165,1324879.95644865,0.0,1.0
2012-01-04,27.2,27.35,27.13,27.35,570300,26.6707333204113,26.8178145703401,26.6020954037779,26.8178145703401,581617.303643032,0.0,1.0
2012-01-05,27.41,27.42,27.0,27.19,226000,26.8766470703116,26.8864524869735,26.474624987173,26.6609279037494,230484.851171883,0.0,1.0
2012-01-06,27.58,27.73,27.39,27.52,175200,27.0433391535641,27.1904204034929,26.8570362369877,26.9845066535926,178676.75188192,0.0,1.0
2012-01-09,27.63,27.7,27.42,27.7,112200,27.0923662368737,27.1610041535071,26.8864524869735,27.1610041535071,114426.550006572,0.0,1.0
2012-01-10,27.95,27.95,27.8,27.86,654200,27.406139570055,27.406139570055,27.2590583201263,27.3178908200978,667182.255029408,0.0,1.0
2012-01-11,28.09,28.11,27.76,27.92,1105500,27.5434154033218,27.5630262366457,27.2198366534786,27.3767233200693,1127438.06624123,0.0,1.0
2012-01-12,28.04,28.19,27.815,28.19,393800,27.4943883200123,27.641469569941,27.2737664451192,27.641469569941,401614.753944636,0.0,1.0
2012-01-13,27.91,27.92,27.65,27.92,277100,27.3669179034074,27.3767233200693,27.1119770701975,27.3767233200693,282598.90380411,0.0,1.0
2012-01-17,28.09,28.27,28.05,28.15,221800,27.5434154033218,27.7199129032363,27.5041937366742,27.6022479032933,226201.504380194,0.0,1.0
2012-01-18,28.35,28.35,27.9501,28.15,200600,27.7983562365317,27.7983562365317,27.4062376242216,27.6022479032933,204580.801526902,0.0,1.0
2012-01-19,28.44,28.54,28.298,28.38,224300,27.8866049864889,27.9846591531081,27.7473680698897,27.8277724865174,228751.115565723,0.0,1.0
2012-01-20,28.35,28.43,28.236,28.3,404200,27.7983562365317,27.876799569827,27.6865744865858,27.7493291532221,412221.136476439,0.0,1.0
2012-01-23,28.34,28.53,28.22,28.38,196100,27.7885508198697,27.9748537364461,27.6708858199267,27.8277724865174,199991.501392949,0.0,1.0
2012-01-24,28.48,28.5,28.202,28.28,192400,27.9258266531366,27.9454374864604,27.6532360699353,27.7297183198982,196218.076838364,0.0,1.0
2012-01-25,28.84,28.865,28.23,28.45,196800,28.2788216529655,28.3033351946203,27.6806912365887,27.8964104031508,200705.392524897,0.0,1.0
2012-01-26,28.56,28.9,28.433,28.9,536800,28.0042699864319,28.337654152937,27.8797411948256,28.337654152937,547452.513756934,0.0,1.0
2012-01-27,28.75,28.81,28.49,28.49,139700,28.1905729030083,28.2494054029798,27.9356320697985,27.9356320697985,142472.273047399,0.0,1.0
2012-01-30,28.57,28.61,28.37,28.55,116400,28.0140754030938,28.0532970697415,27.8179670698555,27.99446456977,118709.896798262,0.0,1.0
2012-01-31,28.64,28.916,28.56,28.74,224100,28.0827133197272,28.3533428195961,28.0042699864319,28.1807674863464,228547.146670881,0.0,1.0
2012-02-01,29.19,29.2299,28.9,28.92,134700,28.6220112361326,28.6611348486136,28.337654152937,28.3572649862609,137373.050676339,0.0,1.0
2012-02-02,29.05,29.18,28.87,29.18,109900,28.4847354028658,28.6122058194707,28.3082379029513,28.6122058194707,112080.907715885,0.0,1.0
2012-02-03,29.36,29.39,29.234,29.28,226500,28.7887033193852,28.8181195693709,28.665155069445,28.7102599860898,230994.773408989,0.0,1.0
2012-02-06,29.17,29.3499,29.0714,29.2,247500,28.6024004028088,28.7787998485566,28.5057189945223,28.6318166527945,252411.507367439,0.0,1.0
2012-02-07,29.2,29.2,28.995,29.17,171400,28.6318166527945,28.6318166527945,28.4308056112252,28.6024004028088,174801.342879915,0.0,1.0
2012-02-08,29.22,29.256,29.06,29.15,182100,28.6514274861183,28.6867269861012,28.4945408195277,28.5827895694849,185713.678753983,0.0,1.0
2012-02-09,29.13,29.2644,29.0,29.25,203600,28.5631787361611,28.6949635360972,28.4357083195562,28.6808437361041,207640.334949538,0.0,1.0
2012-02-10,29.09,29.16,28.86,28.92,90000,28.5239570695134,28.5925949861468,28.2984324862894,28.3572649862609,91786.0026790688,0.0,1.0
2012-02-13,29.35,29.467,29.27,29.29,370900,28.7788979027233,28.8936212776677,28.7004545694279,28.7200654027518,378260.315485183,0.0,1.0
2012-02-14,29.5,29.548,29.265,29.29,236800,28.925979152652,28.9730451526292,28.695551861097,28.7200654027518,241499.171493372,0.0,1.0
2012-02-15,29.5,29.7097,29.42,29.59,108800,28.925979152652,29.1315987400524,28.8475358193567,29.0142279026092,110959.078794252,0.0,1.0
2012-02-16,29.77,29.78,29.5,29.5,61000,29.1907254025237,29.2005308191856,28.925979152652,28.925979152652,62210.5129269244,0.0,1.0
2012-02-17,29.56,29.767,29.511,29.74,89200,28.9848116526235,29.1877837775251,28.9367651109801,29.161309152538,90970.1270996991,0.0,1.0
2012-02-21,29.41,29.6608,29.33,29.57,95700,28.8377304026947,29.0836502525756,28.7592870693994,28.9946170692854,97599.1161820765,0.0,1.0
2012-02-22,29.53,29.56,29.38,29.38,116200,28.9553954026377,28.9848116526235,28.808314152709,28.808314152709,118505.92790342,0.0,1.0
2012-02-23,29.72,29.79,29.52,29.52,93300,29.1416983192141,29.2103362358475,28.9455899859758,28.9455899859758,95151.489443968,0.0,1.0
2012-02-24,29.99,30.02,29.77,29.77,105200,29.4064445690859,29.4358608190716,29.1907254025237,29.1907254025237,107287.638687089,0.0,1.0
2012-02-27,30.05,30.14,29.8,29.94,185900,29.4652770690574,29.5535258190146,29.2201416525095,29.3574174857763,189589.087755987,0.0,1.0
2012-02-28,30.15,30.17,29.89,30.06,129900,29.5633312356765,29.5829420690004,29.3083904024667,29.4750824857193,132477.797200123,0.0,1.0
2012-02-29,29.93,30.2185,29.91,30.12,233900,29.3476120691144,29.6304983398106,29.3280012357905,29.5339149856908,238541.622518157,0.0,1.0
2012-03-01,30.02,30.05,29.835,29.99,405700,29.4358608190716,29.4652770690574,29.2544606108262,29.4064445690859,413750.903187758,0.0,1.0
2012-03-02,29.83,30.019,29.74,29.99,98300,29.2495579024952,29.4348802774054,29.161309152538,29.4064445690859,100250.711815027,0.0,1.0
2012-03-05,29.64,29.847,29.586,29.76,62600,29.0632549859188,29.2662271108205,29.0103057359445,29.1809199858618,63842.2640856634,0.0,1.0
2012-03-06,29.16,29.48,29.05,29.48,182200,28.5925949861468,28.9063683193282,28.4847354028658,28.9063683193282,185815.663201404,0.0,1.0
2012-03-07,29.41,29.4599,29.19,29.29,89000,28.8377304026947,28.8866594318377,28.6220112361326,28.7200654027518,90766.1582048569,0.0,1.0
2012-03-08,29.74,29.83,29.523,29.61,59100,29.161309152538,29.2495579024952,28.9485316109744,29.0338387359331,60272.8084259217,0.0,1.0
2012-03-09,29.97,30.1,29.75,29.75,132400,29.386833735762,29.5143041523669,29.1711145691999,29.1711145691999,135027.408385652,0.0,1.0
2012-03-12,29.75,30.06,29.7,30.06,54700,29.1711145691999,29.4750824857193,29.1220874858903,29.4750824857193,55785.4927393895,0.0,1.0
2012-03-13,30.18,30.18,29.8301,29.94,88800,29.5927474856623,29.5927474856623,29.2496559566618,29.3574174857763,90562.1893100143,0.0,1.0
2012-03-14,30.16,30.25,30.058,30.12,154900,29.5731366523384,29.6613854022957,29.4731214023869,29.5339149856908,157973.90905542,0.0,1.0
2012-03-15,30.34,30.346,30.0942,30.21,83900,29.7496341522529,29.7555174022501,29.508617010703,29.622163735648,85564.9513863763,0.0,1.0
2012-03-16,30.36,30.4,30.31,30.32,84200,29.7692449855768,29.8084666522244,29.7202179022672,29.7300233189291,85870.9047286397,0.0,1.0
2012-03-19,30.35,30.44,30.25,30.38,183200,29.7594395689148,29.8476883188721,29.6613854022957,29.7888558189006,186835.507675616,0.0,1.0
2012-03-20,30.11,30.2597,30.0671,30.19,80400,29.5241095690289,29.6708966564577,29.4820443315492,29.6025529023242,81995.4957266346,0.0,1.0
2012-03-21,30.14,30.22,30.0,30.15,82500,29.5535258190146,29.6319691523099,29.4162499857478,29.5633312356765,84137.1691224796,0.0,1.0
2012-03-22,30.05,30.09,29.89,30.01,66800,29.4652770690574,29.504498735705,29.3083904024667,29.4260554024097,68125.6108773531,0.0,1.0
2012-03-23,30.09,30.1,29.93,30.04,126400,29.504498735705,29.5143041523669,29.3476120691144,29.4554716523954,128908.341540381,0.0,1.0
2012-03-26,30.67,30.67,30.26,30.26,149100,30.0732129020962,30.0732129020962,29.6711908189576,29.6711908189576,152058.81110499,0.0,1.0
2012-03-27,30.6,30.74,30.502,30.68,83800,30.0045749854627,30.1418508187296,29.908481902176,30.0830183187581,85462.9669389552,0.0,1.0
2012-03-28,30.44,30.73,30.2599,30.59,86800,29.8476883188721,30.1320454020676,29.671092764791,29.9947695688008,88522.5003615906,0.0,1.0
2012-03-29,30.6,30.65,30.1301,30.26,110000,30.0045749854627,30.0536020687723,29.5438184565193,29.6711908189576,112182.892163306,0.0,1.0
2012-03-30,30.81,31.21,30.6856,31.21,117600,30.210488735363,30.6027054018396,30.0885093520887,30.6027054018396,119933.710167316,0.0,1.0
2012-04-02,30.95,31.04,30.73,30.81,541600,30.3477645686298,30.436013318587,30.1320454020676,30.210488735363,552347.767233151,0.0,1.0
2012-04-03,31.13,31.191,30.87,30.87,231200,30.5242620685443,30.584075110182,30.2693212353345,30.2693212353345,235788.042437785,0.0,1.0
2012-04-04,30.83,30.96,30.74,30.96,88200,30.2300995686868,30.3575699852917,30.1418508187296,30.3575699852917,89950.2826254873,0.0,1.0
2012-04-05,30.82,30.83,30.67,30.81,91500,30.2202941520249,30.2300995686868,30.0732129020962,30.210488735363,93315.7693903865,0.0,1.0
2012-04-09,30.26,30.48,30.235,30.48,262400,29.6711908189576,29.8869099855198,29.6466772773028,29.8869099855198,267607.190033196,0.0,1.0
2012-04-10,29.704,30.29,29.67,30.24,338600,29.1260096525551,29.7006070689433,29.0926712359046,29.6515799856338,345319.33896814,0.0,1.0
2012-04-11,29.9571,30.07,29.89,29.9,97600,29.3741847482682,29.4848879023812,29.3083904024667,29.3181958191286,99536.8206830788,0.0,1.0
2012-04-12,30.43,30.499,30.11,30.13,73000,29.8378829022102,29.9055402771774,29.5241095690289,29.5437204023527,74448.6466174667,0.0,1.0
2012-04-13,30.03,30.4,30.02,30.4,43400,29.4456662357335,29.8084666522244,29.4358608190716,29.8084666522244,44261.2501807954,0.0,1.0
2012-04-16,29.92,30.18,29.77,30.18,635900,29.3378066524525,29.5927474856623,29.1907254025237,29.5927474856623,648519.10115133,0.0,1.0
2012-04-17,30.45,30.53,30.132,30.18,136700,29.857493735534,29.9359370688293,29.5456814856851,29.5927474856623,139412.739624763,0.0,1.0
2012-04-18,30.76,30.8496,30.61,30.61,71600,30.1614616520534,30.2493181853442,30.0143804021247,30.0143804021247,73020.8643535702,0.0,1.0
2012-04-19,31.04,31.132,30.8485,30.89,72000,30.436013318587,30.5262231518767,30.2482395895113,30.2889320686583,73428.802143255,0.0,1.0
2012-04-20,31.08,31.31,31.03,31.27,124500,30.4752349852347,30.7007595684588,30.4262079019251,30.6615379018111,126970.637039378,0.0,1.0
2012-04-23,30.83,30.959,30.5924,30.94,76300,30.2300995686868,30.3565894436255,29.9971228687997,30.3379591519679,77814.133382366,0.0,1.0
2012-04-24,30.81,30.88,30.66,30.82,91800,30.210488735363,30.2791266519964,30.0634074854342,30.2202941520249,93621.72273265,0.0,1.0
2012-04-25,31.17,31.23,30.89,30.89,68500,30.5634837351919,30.6223162351634,30.2889320686583,30.2889320686583,69859.3464835135,0.0,1.0
2012-04-26,31.166,31.33,30.95,31.33,73200,30.5595615685272,30.7203704017826,30.3477645686298,30.7203704017826,74652.6155123091,0.0,1.0
2012-04-27,31.29,31.45,31.0643,31.45,133600,30.6811487351349,30.8380354017256,30.4598404810755,30.8380354017256,136251.221754707,0.0,1.0
2012-04-30,31.04,31.3,30.964,31.3,110000,30.436013318587,30.6909541517969,30.3614921519565,30.6909541517969,112182.892163306,0.0,1.0
2012-05-01,31.23,31.44,30.88,31.02,293900,30.6223162351634,30.8282299850637,30.2791266519964,30.4164024852632,299732.29097087,0.0,1.0
2012-05-02,31.32,31.37,31.0001,31.08,221000,30.7105649851207,30.7595920684303,30.396889706106,30.4752349852347,225385.628800824,0.0,1.0
2012-05-03,30.92,31.36,30.86,31.24,101000,30.3183483186441,30.7497866517683,30.2595158186726,30.6321216518254,103004.291895399,0.0,1.0
2012-05-04,30.48,30.88,30.4455,30.88,79300,29.8869099855198,30.2791266519964,29.8530812980361,30.2791266519964,80873.6668050015,0.0,1.0
2012-05-07,30.46,30.63,30.28,30.37,472000,29.8672991521959,30.0339912354485,29.6908016522814,29.7790504022387,481366.591828005,0.0,1.0
2012-05-08,30.49,30.52,29.981,30.28,154700,29.8967154021817,29.9261316521674,29.3976196940901,29.6908016522814,157769.940160577,0.0,1.0
2012-05-09,30.2,30.378,29.96,30.31,143000,29.6123583189861,29.7868947355682,29.3770283191001,29.7202179022672,145837.759812298,0.0,1.0
2012-05-10,30.33,30.512,30.29,30.4,111600,29.739828735591,29.9182873188379,29.7006070689433,29.8084666522244,113814.643322045,0.0,1.0
2012-05-11,30.37,30.56,30.27,30.27,108000,29.7790504022387,29.9653533188151,29.6809962356195,29.6809962356195,110143.203214882,0.0,1.0
2012-05-14,30.13,30.2699,29.93,30.22,448400,29.5437204023527,29.6808981814529,29.3476120691144,29.6319691523099,457298.262236604,0.0,1.0
2012-05-15,29.95,30.23,29.861,30.07,186000,29.3672229024382,29.6417745689719,29.2799546941472,29.4848879023812,189691.072203409,0.0,1.0
2012-05-16,29.88,30.08,29.8401,30.05,149100,29.2985849858048,29.4946933190431,29.2594613733237,29.4652770690574,152058.81110499,0.0,1.0
2012-05-17,29.4,29.91,29.4,29.87,313700,28.8279249860328,29.3280012357905,28.8279249860328,29.2887795691429,319925.211560265,0.0,1.0
2012-05-18,28.96,29.52,28.921,29.52,271600,28.3964866529085,28.9455899859758,28.3582455279271,28.9455899859758,276989.759195945,0.0,1.0
2012-05-21,29.56,29.57,28.9545,28.97,158800,28.9848116526235,28.9946170692854,28.3910936737445,28.4062920695704,161951.302504846,0.0,1.0
2012-05-22,29.52,29.879,29.4099,29.65,186300,28.9455899859758,29.2976044441386,28.8376323485281,29.0730604025807,189997.025545672,0.0,1.0
2012-05-23,29.44,29.47,29.011,29.31,121000,28.8671466526805,28.8965629026662,28.4464942778843,28.7396762360756,123401.181379637,0.0,1.0
2012-05-24,29.73,29.7752,29.46,29.51,83000,29.1515037358761,29.1958242191879,28.8867574860043,28.9357845693139,84647.0913595854,0.0,1.0
2012-05-25,29.85,29.9,29.68,29.72,137900,29.269168735819,29.3181958191286,29.1024766525665,29.1416983192141,140636.552993818,0.0,1.0
2012-05-29,30.06,30.218,29.922,30.15,126800,29.4750824857193,29.6300080689776,29.3397677357848,29.5633312356765,129316.279330066,0.0,1.0
2012-05-30,29.69,29.9,29.603,29.9,88500,29.1122820692284,29.3181958191286,29.0269749442697,29.3181958191286,90256.2359677509,0.0,1.0
2012-05-31,29.53,30.0,29.23,29.55,147900,28.9553954026377,29.4162499857478,28.6612329027803,28.9750062359616,150834.997735936,0.0,1.0
2012-06-01,28.77,29.28,28.75,28.9,212400,28.2101837363321,28.7102599860898,28.1905729030083,28.337654152937,216614.966322602,0.0,1.0
2012-06-04,28.74,28.92,28.51,28.72,1251400,28.1807674863464,28.3572649862609,27.9552429031223,28.1611566530225,1276233.37502874,0.0,1.0
2012-06-05,29.13,29.2091,28.66,28.66,426900,28.5631787361611,28.6407395819569,28.1023241530511,28.1023241530511,435371.606041049,0.0,1.0
2012-06-06,29.63,29.65,29.26,29.26,114900,29.0534495692569,29.0730604025807,28.690649152766,28.690649152766,117180.130086944,0.0,1.0
2012-06-07,29.51,29.92,29.48,29.92,118100,28.9357845693139,29.3378066524525,28.9063683193282,29.3378066524525,120443.632404422,0.0,1.0
2012-06-08,29.8,29.86,29.3485,29.41,67500,29.2201416525095,29.278974152481,28.777427090224,28.8377304026947,68839.5020093014,0.0,1.0
2012-06-11,29.46,29.99,29.44,29.99,503000,28.8867574860043,29.4064445690859,28.8671466526805,29.4064445690859,512981.770528573,0.0,1.0
2012-06-12,29.7432,29.7791,29.36,29.57,106000,29.1644468858698,29.1996483316861,28.7887033193852,28.9946170692854,108103.514266459,0.0,1.0
2012-06-13,29.49,29.862,29.43,29.68,76400,28.9161737359901,29.2809352358133,28.8573412360186,29.1024766525665,77916.1178297871,0.0,1.0
2012-06-14,29.87,29.982,29.56,29.56,171500,29.2887795691429,29.3986002357563,28.9848116526235,28.9848116526235,174903.327327336,0.0,1.0
2012-06-15,30.1432,30.1655,29.92,29.92,61800,29.5566635523464,29.5785296315025,29.3378066524525,29.3378066524525,63026.3885062939,0.0,1.0
2012-06-18,30.43,30.464,29.986,30.04,112400,29.8378829022102,29.8712213188607,29.4025224024211,29.4554716523954,114630.518901415,0.0,1.0
2012-06-19,30.71,30.86,30.54,30.54,167300,30.1124345687438,30.2595158186726,29.9457424854912,29.9457424854912,170619.980535647,0.0,1.0
2012-06-20,30.61,30.8,30.4801,30.8,93900,30.0143804021247,30.2006833187011,29.8870080396864,30.2006833187011,95763.3961284948,0.0,1.0
2012-06-21,29.9,30.61,29.9,30.57,64200,29.3348650274539,30.0314454344603,29.3348650274539,29.9922014678684,65436.8103689417,0.017,1.0
2012-06-22,30.33,30.3898,30.01,30.06,150300,29.7567376683169,29.8154073983718,29.4427859355816,29.4918408938215,153195.523340373,0.0,1.0
2012-06-25,29.79,30.03,29.7494,29.98,64000,29.2269441193261,29.4624079188776,29.1871114932353,29.4133529606377,65232.9573771382,0.0,1.0
2012-06-26,29.93,30.03,29.76,29.79,270700,29.3642980023978,29.4624079188776,29.1975111443822,29.2269441193261,275915.024406114,0.0,1.0
2012-06-27,30.26,30.3968,30.03,30.03,91900,29.6880607267811,29.8222750925254,29.4624079188776,29.4624079188776,93670.4497337343,0.0,1.0
2012-06-28,30.35,30.499,29.94,30.22,124300,29.7763596516129,29.9225434271678,29.3741089940458,29.6488167601892,126694.63440591,0.0,1.0
2012-06-29,30.92,31.0,30.82,30.86,118500,30.3355861755476,30.4140741087314,30.2374762590678,30.2767202256598,120782.897643607,0.0,1.0
2012-07-02,31.04,31.34,31.0,31.34,806000,30.4533180753234,30.7476478247627,30.4140741087314,30.7476478247627,821527.556968333,0.0,1.0
2012-07-03,31.04,31.21,30.95,31.04,116300,30.4533180753234,30.620104933339,30.3650191504916,30.4533180753234,118540.514733768,0.0,1.0
2012-07-05,30.87,31.37,30.83,31.37,215200,30.2865312173077,30.7770807997066,30.2472872507158,30.7770807997066,219345.819180627,0.0,1.0
2012-07-06,30.61,30.79,30.49,30.73,85500,30.0314454344603,30.2080432841239,29.9137135346846,30.149177334236,87147.1539960206,0.0,1.0
2012-07-09,30.88,31.01,30.7104,30.88,691100,30.2963422089557,30.4238851003794,30.129947790606,30.2963422089557,704414.013177191,0.0,1.0
2012-07-10,30.6,31.0699,30.54,30.99,158500,30.0216344428123,30.4826529403508,29.9627684929245,30.4042631170835,161553.496004319,0.0,1.0
2012-07-11,30.53,30.75,30.3618,30.49,106100,29.9529575012765,30.168799317532,29.7879366217575,29.9137135346846,108144.012151787,0.0,1.0
2012-07-12,30.5,30.5509,30.17,30.42,86300,29.9235245263326,29.9734624738208,29.5997618019493,29.8450365931487,87962.5659632346,0.0,1.0
2012-07-13,30.8,30.8099,30.5425,30.56,130300,30.2178542757719,30.2275671575034,29.9652212408365,29.9823904762204,132810.224160017,0.0,1.0
2012-07-16,30.65,30.77,30.5901,30.7,165000,30.0706894010522,30.188421300828,30.0119215610808,30.1197443592921,168178.718237934,0.0,1.0
2012-07-17,30.95,30.961,30.533,30.74,211100,30.3650191504916,30.3758112413043,29.9559007987709,30.158988325884,215166.832848654,0.0,1.0
2012-07-18,30.98,31.1,30.84,30.87,86400,30.3944521254355,30.5121840252112,30.2570982423638,30.2865312173077,88064.4924591365,0.0,1.0
2012-07-19,30.8612,31.18,30.7583,31.18,70400,30.2778975446575,30.5906719583951,30.1769424405998,30.5906719583951,71756.253114852,0.0,1.0
2012-07-20,30.56,30.86,30.54,30.73,115100,29.9823904762204,30.2767202256598,29.9627684929245,30.149177334236,117317.396782947,0.0,1.0
2012-07-23,30.08,30.27,29.8905,30.27,63500,29.5114628771175,29.6978717184291,29.3255445853883,29.6978717184291,64723.3248976292,0.0,1.0
2012-07-24,29.75,30.17,29.65,30.17,131300,29.1877001527342,29.5997618019493,29.0895902362544,29.5997618019493,133829.489119035,0.0,1.0
2012-07-25,29.92,29.96,29.62,29.89,227700,29.3544870107498,29.3937309773418,29.0601572613105,29.3250540358059,232086.63116835,0.0,1.0
2012-07-26,29.96,30.37,29.7935,30.37,109500,29.3937309773418,29.7959816349088,29.2303779664029,29.7959816349088,111609.513012447,0.0,1.0
2012-07-27,30.56,30.6101,30.02,30.02,55800,29.9823904762204,30.0315435443768,29.4525969272296,29.4525969272296,56874.9847131924,0.0,1.0
2012-07-30,30.32,30.529,30.2701,30.43,68800,29.746926676669,29.9519764021117,29.6979698283455,29.8548475847967,70125.4291804234,0.0,1.0
2012-07-31,29.98,30.51,29.98,30.35,312500,29.4133529606377,29.9333355179805,29.4133529606377,29.7763596516129,318520.299693057,0.0,1.0
2012-08-01,29.85,30.24,29.85,30.23,233800,29.285810069214,29.6684387434851,29.285810069214,29.6586277518372,238304.147418358,0.0,1.0
2012-08-02,29.64,29.7845,29.5,29.7,50400,29.0797792446065,29.2215480739197,28.9424253615348,29.1386451944943,51370.9539344962,0.0,1.0
2012-08-03,30.04,30.1562,30.0,30.12,51900,29.4722189105256,29.5862226334751,29.4329749439337,29.5507068437094,52899.8513730229,0.0,1.0
2012-08-06,30.03,30.13,29.89,30.13,78000,29.4624079188776,29.5605178353574,29.3250540358059,29.5605178353574,79502.6668033871,0.0,1.0
2012-08-07,30.27,30.32,30.12,30.12,60700,29.6978717184291,29.746926676669,29.5507068437094,29.5507068437094,61869.3830123794,0.0,1.0
2012-08-08,30.41,30.41,30.072,30.15,69200,29.8352256015008,29.8352256015008,29.5036140837991,29.5801398186533,70533.1351640305,0.0,1.0
2012-08-09,30.44,30.5298,30.3189,30.33,52700,29.8646585764447,29.9527612814435,29.7458474675877,29.7567376683169,53715.2633402372,0.0,1.0
2012-08-10,30.48,30.48,30.3,30.36,80000,29.9039025430366,29.9039025430366,29.727304693373,29.7861706432609,81541.1967214227,0.0,1.0
2012-08-13,30.4,30.4,30.16,30.36,64700,29.8254146098528,29.8254146098528,29.5899508103013,29.7861706432609,65946.4428484505,0.0,1.0
2012-08-14,30.44,30.52,30.388,30.49,52900,29.8646585764447,29.9431465096285,29.8136414198752,29.9137135346846,53919.1163320407,0.0,1.0
2012-08-15,30.68,30.7099,30.44,30.44,90900,30.1001223759962,30.1294572410236,29.8646585764447,29.8646585764447,92651.1847747164,0.0,1.0
2012-08-16,30.71,30.737,30.46,30.63,62600,30.1295553509401,30.1560450283896,29.8842805597406,30.0510674177563,63805.9864345132,0.0,1.0
2012-08-17,30.69,30.7298,30.53,30.68,39300,30.1099333676441,30.1489811144031,29.9529575012765,30.1001223759962,40057.112889399,0.0,1.0
2012-08-20,30.84,30.92,30.69,30.72,99300,30.2570982423638,30.3355861755476,30.1099333676441,30.1393663425881,101213.010430466,0.0,1.0
2012-08-21,30.791,31.0,30.76,30.94,108700,30.2090243832887,30.4140741087314,30.17861030918,30.3552081588436,110794.101045233,0.0,1.0
2012-08-22,30.8301,30.9,30.69,30.69,155600,30.2473853606323,30.3159641922517,30.1099333676441,30.1099333676441,158597.627623167,0.0,1.0
2012-08-23,30.7401,30.85,30.634,30.76,68800,30.1590864358005,30.2669092340118,30.0549918144155,30.17861030918,70125.4291804235,0.0,1.0
2012-08-24,30.99,31.07,30.78,30.78,62400,30.4042631170835,30.4827510502673,30.1982322924759,30.1982322924759,63602.1334427097,0.0,1.0
2012-08-27,31.01,31.1596,30.938,31.03,185400,30.4238851003794,30.5706575354332,30.353245960514,30.4435070836754,188971.723401897,0.0,1.0
2012-08-28,31.1,31.1315,30.95,31.0,89900,30.5121840252112,30.5430886489024,30.3650191504916,30.4140741087314,91631.9198156988,0.0,1.0
2012-08-29,31.19,31.268,31.08,31.08,68300,30.600482950043,30.6770086848973,30.4925620419153,30.4925620419153,69615.7967009147,0.0,1.0
2012-08-30,31.0468,31.1094,30.89,31.04,72800,30.459989549644,30.5214063573603,30.3061532006037,30.4533180753234,74202.4890164946,0.0,1.0
2012-08-31,31.15,31.26,30.9412,31.18,90400,30.5612389834511,30.6691598915789,30.3563854778413,30.5906719583951,92141.5522952077,0.0,1.0
2012-09-04,31.5,31.5296,31.1001,31.16,85900,30.9046236911303,30.9336642264084,30.5122821351277,30.5710499750991,87554.8599796277,0.0,1.0
2012-09-05,31.47,31.55,31.36,31.53,55000,30.8751907161864,30.9536786493702,30.7672698080587,30.9340566660743,56059.5727459781,0.0,1.0
2012-09-06,32.01,32.07,31.61,31.61,269900,31.4049842651772,31.4638502150651,31.0125445992581,31.0125445992581,275099.6124389,0.0,1.0
2012-09-07,32.07,32.2383,31.968,32.17,458100,31.4638502150651,31.6289692045006,31.3637781002557,31.5619601315449,466925.277726046,0.0,1.0
2012-09-10,31.83,32.12,31.8,32.12,301600,31.2283864155136,31.512905173305,31.1989534405697,31.512905173305,307410.311639764,0.0,1.0
2012-09-11,31.74,31.8799,31.7,31.86,249200,31.1400874906818,31.277343263837,31.1008435240899,31.2578193904575,254000.827787232,0.0,1.0
2012-09-12,31.69,31.85,31.6345,31.8,178000,31.0910325324419,31.2480083988096,31.0365815287956,31.1989534405697,181429.162705166,0.0,1.0
2012-09-13,32.02,32.1027,31.6145,31.73,102300,31.4147952568252,31.495932157754,31.0169595454997,31.1302764990338,104270.805307519,0.0,1.0
2012-09-14,32.2347,32.38,31.98,31.98,81300,31.6254372475073,31.7679909561524,31.3755512902333,31.3755512902333,82866.2411681457,0.0,1.0
2012-09-17,32.39,32.41,32.19,32.26,55400,31.7778019478004,31.7974239310963,31.5815821148408,31.6502590563767,56467.2787295852,0.0,1.0
2012-09-18,32.52,32.58,32.2,32.2,85000,31.9053448392241,31.964210789112,31.5913931064888,31.5913931064888,86637.5215165116,0.0,1.0
2012-09-19,32.58,32.6499,32.49,32.56,120800,31.964210789112,32.0327896207313,31.8759118642802,31.944588805816,123127.207049348,0.0,1.0
2012-09-20,32.63,32.63,32.387,32.48,48400,32.0132657473518,32.0132657473518,31.774858650306,31.8661008726322,49332.4240164608,0.0,1.0
2012-09-21,32.78,32.85,32.702,32.71,53800,32.1604306220715,32.2291075636074,32.0839048872173,32.0917536805357,54836.4547951568,0.0,1.0
2012-09-24,32.75,32.82,32.61,32.61,106300,32.1309976471276,32.1996745886634,31.9936437640559,31.9936437640559,108347.86514359,0.0,1.0
2012-09-25,32.63,33.0185,32.6202,32.82,72800,32.0132657473518,32.3944227728758,32.0036509755368,32.1996745886634,74202.4890164948,0.0,1.0
2012-09-26,32.39,32.78,32.29,32.78,73400,31.7778019478004,32.1604306220715,31.6796920313206,32.1604306220715,74814.0479919053,0.0,1.0
2012-09-27,32.75,32.78,32.37,32.5,130200,32.1309976471276,32.1604306220715,31.7581799645044,31.8857228559281,132708.297664115,0.0,1.0
2012-09-28,32.82,32.87,32.52,32.64,969600,32.1996745886634,32.2487295469033,31.9053448392241,32.0230767389998,988279.304263644,0.0,1.0
2012-10-01,32.99,33.132,32.846,32.94,103400,32.3664614466791,32.5057775280803,32.2251831669482,32.3174064884392,105391.996762439,0.0,1.0
2012-10-02,33.21,33.2199,32.98,33.05,101600,32.5823032629346,32.5920161446661,32.3566504550311,32.4253273965669,103557.319836207,0.0,1.0
2012-10-03,33.489,33.495,33.1624,33.26,125500,32.8560299299131,32.8619165249019,32.5356029426902,32.6313582211745,127917.752356732,0.0,1.0
2012-10-04,33.65,33.688,33.423,33.62,63500,33.0139868954456,33.0512686637079,32.7912773850365,32.9845539205017,64723.3248976293,0.0,1.0
2012-10-05,33.59,33.87,33.52,33.76,74300,32.9551209455577,33.2298287117011,32.8864440040219,33.1219078035733,75731.3864550214,0.0,1.0
2012-10-08,33.41,33.63,33.34,33.63,49100,32.7785230958941,32.9943649121496,32.7098461543583,32.9943649121496,50045.9094877732,0.0,1.0
2012-10-09,32.75,33.33,32.75,33.33,70300,32.1309976471276,32.7000351627103,32.1309976471276,32.7000351627103,71654.3266189502,0.0,1.0
2012-10-10,32.62,32.8,32.53,32.79,56400,32.0034547557039,32.1800526053675,31.9151558308721,32.1702416137195,57486.5436886029,0.0,1.0
2012-10-11,32.88,33.0482,32.46,32.46,80000,32.2585405385513,32.4235614180703,31.8464788893362,31.8464788893362,81541.1967214227,0.0,1.0
2012-10-12,32.71,32.96,32.67,32.9496,41600,32.0917536805357,32.3370284717351,32.0525097139438,32.3268250404212,42401.4222951398,0.0,1.0
2012-10-15,32.93,32.958,32.68,32.8,72300,32.3075954967912,32.3350662734055,32.0623207055917,32.1800526053675,73692.8565369857,0.0,1.0
2012-10-16,33.14,33.17,32.96,33.11,71500,32.5136263213987,32.5430592963427,32.3370284717351,32.4841933464548,72877.4445697716,0.0,1.0
2012-10-17,33.16,33.33,33.1003,33.21,47600,32.5332483046947,32.7000351627103,32.4746766845562,32.5823032629346,48517.0120492465,0.0,1.0
2012-10-18,32.92,33.08,32.8,33.08,37700,32.2977845051432,32.4547603715109,32.1800526053675,32.4547603715109,38426.2889549705,0.0,1.0
2012-10-19,32.29,32.84,32.2,32.84,64000,31.6796920313206,32.2192965719594,31.5913931064888,32.2192965719594,65232.9573771382,0.0,1.0
2012-10-22,32.33,32.3799,32.08,32.2,44400,31.7189359979125,31.7678928462359,31.4736612067131,31.5913931064888,45255.3641803896,0.0,1.0
2012-10-23,31.87,32.0,31.55,32.0,161300,31.2676303821055,31.3951732735292,30.9536786493702,31.3951732735292,164407.437889569,0.0,1.0
2012-10-24,31.83,32.038,31.8274,32.0,50800,31.2283864155136,31.4324550417915,31.2258355576851,31.3951732735292,51778.6599181034,0.0,1.0
2012-10-25,32.16,32.2465,32.0215,32.06,65300,31.5521491398969,31.6370142176519,31.4162669055724,31.4540392234171,66558.0018238612,0.0,1.0
2012-10-26,31.75,32.1,31.57,32.1,48800,31.1498984823298,31.493283190009,30.9733006326662,31.493283190009,49740.1300000678,0.0,1.0
2012-10-31,31.54,31.8,31.35,31.75,1044200,30.9438676577223,31.1989534405697,30.7574588164107,31.1498984823298,1064316.47020637,0.0,1.0
2012-11-01,32.302,32.32,31.65,31.88,194600,31.6914652212982,31.7091250062645,31.05178856585,31.2774413737535,198348.961024861,0.0,1.0
2012-11-02,31.91,32.33,31.8814,32.33,98900,31.3068743486974,31.7189359979125,31.2788149125842,31.7189359979125,100805.304446859,0.0,1.0
2012-11-05,32.219,32.24,31.83,31.9,73400,31.61003399062,31.6306370730807,31.2283864155136,31.2970633570495,74814.0479919052,0.0,1.0
2012-11-06,32.2,32.26,31.99,32.16,67600,31.5913931064888,31.6502590563767,31.3853622818813,31.5521491398969,68902.3112296022,0.0,1.0
2012-11-07,31.87,32.22,31.59,32.22,324800,31.2676303821055,31.6110150897848,30.9929226159621,31.6110150897848,331057.258688976,0.0,1.0
2012-11-08,31.35,31.82,31.29,31.82,268400,30.7574588164107,31.2185754238656,30.6985928665228,31.2185754238656,273570.715000373,0.0,1.0
2012-11-09,31.43,31.6515,31.1001,31.16,58900,30.8359467495945,31.0532602145972,30.5122821351277,30.5710499750991,60034.7060861475,0.0,1.0
2012-11-12,31.63,31.7348,31.25,31.65,162900,31.0321665825541,31.1349857750249,30.6593488999309,31.05178856585,166038.261823997,0.0,1.0
2012-11-13,31.4968,31.747,31.33,31.47,104000,30.901484173803,31.1469551848354,30.7378368331147,30.8751907161864,106003.555737849,0.0,1.0
2012-11-14,30.89,31.55,30.82,31.55,142800,30.3061532006037,30.9536786493702,30.2374762590678,30.9536786493702,145551.03614774,0.0,1.0
2012-11-15,30.889,30.92,30.6218,30.9,602900,30.3051721014389,30.3355861755476,30.0430224046049,30.3159641922517,614514.843791822,0.0,1.0
2012-11-16,31.29,31.39,30.99,30.99,97500,30.6985928665228,30.7967027830026,30.4042631170835,30.4042631170835,99378.3335042339,0.0,1.0
2012-11-19,31.84,31.84,31.5499,31.67,529800,31.2381974071616,31.2381974071616,30.9535805394538,31.071410549146,540006.575287622,0.0,1.0
2012-11-20,32.0,32.0,31.7242,31.82,156600,31.3951732735292,31.3951732735292,31.124586123878,31.2185754238656,159616.892582185,0.0,1.0
2012-11-21,32.06,32.064,31.53,31.53,57200,31.4540392234171,31.4579636200763,30.9340566660743,30.9340566660743,58301.9556558172,0.0,1.0
2012-11-23,32.44,32.44,32.17,32.18,55700,31.8268569060403,31.8268569060403,31.5619601315449,31.5717711231928,56773.0582172905,0.0,1.0
2012-11-26,32.18,32.36,32.0201,32.36,79500,31.5717711231928,31.7483689728564,31.4148933667417,31.7483689728564,81031.5642419139,0.0,1.0
2012-11-27,32.0,32.28,31.979,32.15,69500,31.3951732735292,31.6698810396726,31.3745701910685,31.5423381482489,70838.9146517361,0.0,1.0
2012-11-28,32.07,32.1,31.6,31.89,69500,31.4638502150651,31.493283190009,31.0027336076101,31.2872523654015,70838.9146517359,0.0,1.0
2012-11-29,32.54,32.5436,32.03,32.45,272800,31.92496682252,31.9284987795133,31.4246062484732,31.8366678976882,278055.480820052,0.0,1.0
2012-11-30,32.47,32.85,32.3645,32.48,63100,31.8562898809842,32.2291075636074,31.752783919098,31.8661008726322,64315.6189140222,0.0,1.0
2012-12-03,32.47,32.6598,32.37,32.56,892000,31.8562898809842,32.0425025024628,31.7581799645044,31.944588805816,909184.343443863,0.0,1.0
2012-12-04,32.45,32.5494,32.3618,32.43,230200,31.8366678976882,31.9341891546691,31.7501349513531,31.8170459143923,234634.793565894,0.0,1.0
2012-12-05,32.52,32.619,32.25,32.48,111000,31.9053448392241,32.0024736565391,31.6404480647287,31.8661008726322,113138.410450974,0.0,1.0
2012-12-06,32.61,32.6385,32.46,32.46,81300,31.9936437640559,32.0216050902526,31.8464788893362,31.8464788893362,82866.2411681458,0.0,1.0
2012-12-07,32.66,32.86,32.54,32.86,89400,32.0426987222958,32.2389185552553,31.92496682252,32.2389185552553,91122.2873361898,0.0,1.0
2012-12-10,32.91,32.95,32.7036,32.71,789800,32.2879735134952,32.3272174800871,32.085474645881,32.0917536805357,805015.464632246,0.0,1.0
2012-12-11,33.24,33.2685,32.92,32.95,176700,32.6117362378785,32.6396975640752,32.2977845051432,32.3272174800871,180104.118258442,0.0,1.0
2012-12-12,33.19,33.3899,33.15,33.33,314200,32.5626812796386,32.7588030026817,32.5234373130467,32.7000351627103,320253.050123388,0.0,1.0
2012-12-13,32.996,33.274,32.93,33.2,168900,32.3723480416678,32.6450936094816,32.3075954967912,32.5724922712866,172153.851578104,0.0,1.0
2012-12-14,32.73,33.1,32.711,33.1,91100,32.1113756638316,32.4743823548068,32.0927347797005,32.4743823548068,92855.0377665202,0.0,1.0
2012-12-17,33.03,33.04,32.85,32.85,583100,32.405705413271,32.4155164049189,32.2291075636074,32.2291075636074,594333.397603269,0.0,1.0
2012-12-18,33.48,33.5,33.1,33.14,288400,32.84720003743,32.8668220207259,32.4743823548068,32.5136263213987,293956.014180729,0.0,1.0
2012-12-19,33.25,33.47,33.23,33.47,199900,32.6215472295265,32.837389045782,32.6019252462305,32.837389045782,203751.065307655,0.0,1.0
2012-12-20,33.37,33.44,33.15,33.44,102900,32.7392791293022,32.8079560708381,32.5234373130467,32.8079560708381,104882.36428293,0.0,1.0
2012-12-21,32.91,33.0162,32.57,32.58,106400,32.4091392603478,32.5137229914158,32.0743137559868,32.0841615649386,108044.338106942,0.1235,1.0
2012-12-24,32.81,32.91,32.74,32.91,140600,32.3106611708298,32.4091392603478,32.2417265081673,32.4091392603478,142772.875355603,0.0,1.0
2012-12-26,32.55,33.13,32.55,33.13,411800,32.0546181380832,32.6257910572872,32.0546181380832,32.6257910572872,418164.083011645,0.0,1.0
2012-12-27,32.59,32.83,32.18,32.83,194400,32.0940093738904,32.3303567887334,31.6902492068669,32.3303567887334,197404.316992384,0.0,1.0
2012-12-28,32.2,32.52,32.2,32.4,98700,31.7099448247705,32.0250747112279,31.7099448247705,31.9069010038064,100225.339954467,0.0,1.0
2012-12-31,32.57,32.61,32.0202,32.16,406200,32.0743137559868,32.113704991794,31.5328812198173,31.6705535889633,412477.538900753,0.0,1.0
2013-01-02,33.23,33.26,33.0001,33.26,1267300,32.7242691468051,32.7538125736605,32.4978680190034,32.7538125736605,1286885.24138091,0.0,1.0
2013-01-03,33.29,33.44,33.21,33.35,177300,32.7833560005159,32.9310731347927,32.7045735289015,32.8424428542266,180040.048368054,0.0,1.0
2013-01-04,33.47,33.59,33.321,33.37,166700,32.9606165616481,33.0787902690696,32.8138842082664,32.8621384721302,169276.23272958,0.0,1.0
2013-01-07,33.69,33.7,33.39,33.58,263800,33.1772683585875,33.1871161675393,32.8818340900338,33.0689424601178,267876.845795221,0.0,1.0
2013-01-08,33.56,33.74,33.542,33.72,115000,33.0492468422142,33.2265074033465,33.031520786101,33.2068117854429,116777.245134384,0.0,1.0
2013-01-09,33.95,33.97,33.6,33.6,114800,33.4333113913341,33.4530070092377,33.0886380780214,33.0886380780214,116574.15427328,0.0,1.0
2013-01-10,34.16,34.3,33.892,34.3,161300,33.6401153793218,33.7779847046468,33.3761940994137,33.7779847046468,163792.779479792,0.0,1.0
2013-01-11,34.14,34.294,34.041,34.27,107400,33.6204197614182,33.7720760192758,33.5229264527954,33.7484412777915,109059.792412459,0.0,1.0
2013-01-14,34.28,34.4,34.1094,34.38,157100,33.7582890867433,33.8764627941648,33.5902854660257,33.8567671762612,159527.871396623,0.0,1.0
2013-01-15,34.42,34.447,34.076,34.29,105500,33.8961584120684,33.9227474962382,33.5573937841267,33.7681368956951,107130.429231978,0.0,1.0
2013-01-16,34.29,34.5,34.224,34.38,123700,33.7681368956951,33.9749408836827,33.7031413566132,33.8567671762612,125611.697592376,0.0,1.0
2013-01-17,34.71,34.78,34.34,34.34,147800,34.1817448716703,34.2506795343329,33.817375940454,33.817375940454,150084.146355321,0.0,1.0
2013-01-18,34.91,34.91,34.67,34.79,121000,34.3787010507062,34.3787010507062,34.1423536358632,34.2605273432847,122869.970967482,0.0,1.0
2013-01-22,35.2,35.2,34.82,34.95,136200,34.6642875103081,34.6642875103081,34.29007077014,34.4180922865133,138304.876411331,0.0,1.0
2013-01-23,35.09,35.37,34.94,35.33,141700,34.5559616118384,34.8317002624886,34.4082444775615,34.7923090266814,143889.875091671,0.0,1.0
2013-01-24,35.41,35.49,35.16,35.37,103000,34.8710914982958,34.9498739699101,34.624896274501,34.8317002624886,104591.793468187,0.0,1.0
2013-01-25,35.7421,35.76,35.47,35.48,166200,35.1981372335848,35.2157648116085,34.9301783520065,34.9400261609583,168768.505576822,0.0,1.0
2013-01-28,35.6,35.87,35.5315,35.87,493800,35.0581998683798,35.3240907100782,34.99074237706,35.3240907100782,501431.336063988,0.0,1.0
2013-01-29,35.61,35.667,35.391,35.6,109400,35.0680476773316,35.1241801883568,34.8523806612874,35.0581998683798,111090.701023492,0.0,1.0
2013-01-30,35.63,35.77,35.5301,35.77,231300,35.0877432952352,35.2256126205603,34.9893636838068,35.2256126205603,234874.580865938,0.0,1.0
2013-01-31,35.53,35.5899,35.34,35.52,178200,34.9892652057173,35.0482535813385,34.8021568356332,34.9794173967655,180953.957243018,0.0,1.0
2013-02-01,35.85,35.87,35.6277,35.66,354200,35.3043950921746,35.3240907100782,35.0854782991763,35.1172867220906,359673.915013901,0.0,1.0
2013-02-04,35.49,35.88,35.43,35.85,441000,34.9498739699101,35.33393851903,34.8907871161994,35.3043950921746,447815.348732723,0.0,1.0
2013-02-05,35.89,35.902,35.58,35.58,145600,35.3437863279818,35.3556036987239,35.0385042504762,35.0385042504762,147850.146883185,0.0,1.0
2013-02-06,35.94,35.94,35.76,35.82,368100,35.3930253727408,35.3930253727408,35.2157648116085,35.2748516653192,373788.729860578,0.0,1.0
2013-02-07,35.93,36.0,35.64,36.0,116100,35.383177563789,35.4521122264515,35.097591104187,35.4521122264515,117894.244870451,0.0,1.0
2013-02-08,36.22,36.2299,35.91,35.91,125700,35.6687640233909,35.6785133542532,35.3634819458854,35.3634819458854,127642.606203409,0.0,1.0
2013-02-11,36.0,36.18,35.933,36.18,299500,35.4521122264515,35.6293727875838,35.3861319064745,35.6293727875838,304128.564502155,0.0,1.0
2013-02-12,35.93,36.09,35.864,36.09,87000,35.383177563789,35.5407425070176,35.3181820247071,35.5407425070176,88344.5245799248,0.0,1.0
2013-02-13,36.04,36.09,35.893,36.0,133700,35.4915034622587,35.5407425070176,35.3467406706673,35.4521122264515,135766.24064754,0.0,1.0
2013-02-14,36.03,36.09,35.91,36.09,149200,35.4816556533069,35.5407425070176,35.3634819458854,35.5407425070176,151505.782383043,0.0,1.0
2013-02-15,35.91,36.14,35.84,36.14,88200,35.3634819458854,35.5899815517766,35.2945472832228,35.5899815517766,89563.0697465445,0.0,1.0
2013-02-19,36.06,36.08,35.62,35.76,234100,35.5111990801623,35.5308946980658,35.0778954862834,35.2157648116085,237717.852921384,0.0,1.0
2013-02-20,35.644,36.09,35.623,36.07,128900,35.1015302277677,35.5407425070176,35.0808498289689,35.521046889114,130892.059981061,0.0,1.0
2013-02-21,35.4,35.5641,35.22,35.55,164000,34.861243689344,35.0228462342429,34.6839831282117,35.0089608236209,166534.506104686,0.0,1.0
2013-02-22,35.59,35.61,35.4101,35.54,116900,35.048352059428,35.0680476773316,34.8711899763853,34.9991130146691,118706.608314865,0.0,1.0
2013-02-25,35.09,35.86,35.09,35.69,187600,34.5559616118384,35.3142429011264,34.5559616118384,35.1468301489459,190499.227714873,0.0,1.0
2013-02-26,35.24,35.269,34.8812,35.19,127300,34.7036787461153,34.7322373920755,34.350339360925,34.6544397013563,129267.333092235,0.0,1.0
2013-02-27,35.75,35.834,35.17,35.21,92100,35.2059170026567,35.2886385978518,34.6347440834528,34.6741353192599,93523.3415380584,0.0,1.0
2013-02-28,35.87,36.0355,35.77,35.77,136400,35.3240907100782,35.4870719482304,35.2256126205603,35.2256126205603,138507.967272434,0.0,1.0
2013-03-01,36.06,36.08,35.508,35.74,225000,35.5111990801623,35.5308946980658,34.9676000260233,35.1960691937049,228477.218741185,0.0,1.0
2013-03-04,36.1,36.13,35.801,36.06,174000,35.5505903159694,35.5801337428248,35.2561408283108,35.5111990801623,176689.04915985,0.0,1.0
2013-03-05,36.57,36.6058,36.21,36.21,109700,36.0134373367037,36.0486924927511,35.6589162144391,35.6589162144391,111395.337315147,0.0,1.0
2013-03-06,36.57,36.757,36.556,36.67,118300,36.0134373367037,36.1975913641022,35.9996504041711,36.1119154262216,120128.244342587,0.0,1.0
2013-03-07,36.61,36.67,36.55,36.63,83900,36.0528285725108,36.1119154262216,35.9937417188001,36.0725241904144,85196.6162328242,0.0,1.0
2013-03-08,36.914,36.946,36.6886,36.77,143800,36.3522019646453,36.383714953291,36.1302323508719,36.2103935157395,146022.329133255,0.0,1.0
2013-03-11,37.07,37.07,36.87,36.95,90300,36.5058277842933,36.5058277842933,36.3088716052574,36.3876540768718,91695.5237881288,0.0,1.0
2013-03-12,37.23,37.25,36.972,37.1,75800,36.6633927275219,36.6830883454255,36.4093192565657,36.5353712111486,76971.4363581415,0.0,1.0
2013-03-13,37.36,37.38,37.158,37.33,94700,36.7914142438952,36.8111098617988,36.592488503069,36.7618708170398,96163.5227324011,0.0,1.0
2013-03-14,37.52,37.52,37.402,37.46,79300,36.9489791871239,36.9489791871239,36.8327750414928,36.8898923334132,80525.5264274488,0.0,1.0
2013-03-15,37.32,37.55,37.296,37.55,73100,36.7520230080881,36.9785226139793,36.7283882666038,36.9785226139793,74229.7097332471,0.0,1.0
2013-03-18,37.15,37.42,36.98,37.42,105700,36.5846102559076,36.850501097606,36.4171975037271,36.850501097606,107333.520093081,0.0,1.0
2013-03-19,37.16,37.38,36.987,37.28,101300,36.5944580648594,36.8111098617988,36.4240909699934,36.7126317722809,102865.521148809,0.0,1.0
2013-03-20,37.39,37.4774,37.31,37.34,122800,36.8209576707506,36.9070275209893,36.7421751991363,36.7717186259916,124697.788717411,0.0,1.0
2013-03-21,37.2068,37.4316,37.084,37.39,107100,36.6405458107538,36.8619245559901,36.5196147168258,36.8209576707506,108755.156120804,0.0,1.0
2013-03-22,37.32,37.36,37.214,37.27,88600,36.7520230080881,36.7914142438952,36.6476362331991,36.7027839633291,89969.251468751,0.0,1.0
2013-03-25,37.278,37.53,37.1388,37.31,185200,36.7106622104905,36.9588269960757,36.5735807098816,36.7421751991363,188062.137381633,0.0,1.0
2013-03-26,37.63,37.63,37.37,37.37,99100,37.0573050855936,37.0573050855936,36.801262052847,36.801262052847,100631.521676673,0.0,1.0
2013-03-27,37.81,37.84,37.42,37.55,101800,37.2345656467259,37.2641090735813,36.850501097606,36.9785226139793,103373.248301567,0.0,1.0
2013-03-28,38.13,38.17,37.85,37.89,156700,37.5496955331832,37.5890867689904,37.273956882533,37.3133481183402,159121.689674416,0.0,1.0
2013-04-01,38.23,38.31,37.95,38.29,230100,37.6481736227011,37.7269560943155,37.372434972051,37.7072604764119,233656.035699319,0.0,1.0
2013-04-02,38.66,38.88,38.55,38.57,395800,38.0716294076282,38.2882812045676,37.9633035091585,37.9829991270621,401916.814123382,0.0,1.0
2013-04-03,38.0399,38.8,37.93,38.72,185700,37.4609667745276,38.2094987329533,37.3527393541474,38.130716261339,188569.864534391,0.0,1.0
2013-04-04,38.14,38.309,37.9148,38.12,109200,37.559543342135,37.7259713134203,37.3377706845407,37.5398477242314,110887.610162388,0.0,1.0
2013-04-05,37.9,37.91,37.66,37.88,86100,37.323195927292,37.3330437362438,37.086848512449,37.3035003093884,87430.6157049601,0.0,1.0
2013-04-08,38.03,38.05,37.66,38.03,62100,37.4512174436653,37.4709130615689,37.086848512449,37.4512174436653,63059.7123725671,0.0,1.0
2013-04-09,38.14,38.289,38.0,38.15,75300,37.559543342135,37.7062756955167,37.4216740168099,37.5693911510868,76463.7092053833,0.0,1.0
2013-04-10,38.44,38.44,38.1,38.1,99300,37.8549776106888,37.8549776106888,37.5201521063278,37.5201521063278,100834.612537776,0.0,1.0
2013-04-11,38.88,38.91,38.48,38.48,299800,38.2882812045676,38.317824631423,37.8943688464959,37.8943688464959,304433.20079381,0.0,1.0
2013-04-12,38.82,38.93,38.6218,38.84,110900,38.2291943508569,38.3375202493266,38.0340107774324,38.2488899687605,112613.882481766,0.0,1.0
2013-04-15,37.9799,38.83,37.9528,38.75,185000,37.4018799208168,38.2390421598087,37.3751923585575,38.1602596881943,187859.04652053,0.0,1.0
2013-04-16,38.55,38.56,37.99,38.21,138800,37.9633035091585,37.9731513181103,37.4118262078581,37.6284780047976,140945.057605673,0.0,1.0
2013-04-17,38.21,38.3763,37.92,38.35,119200,37.6284780047976,37.7922470676659,37.3428915451956,37.7663473301226,121042.153217552,0.0,1.0
2013-04-18,37.77,38.18,37.57,38.18,109200,37.1951744109187,37.5989345779422,36.9982182318829,37.5989345779422,110887.610162388,0.0,1.0
2013-04-19,38.41,38.41,37.8,37.89,82600,37.8254341838334,37.8254341838334,37.2247178377741,37.3133481183402,83876.5256356528,0.0,1.0
2013-04-22,38.42,38.6,38.14,38.6,71800,37.8352819927852,38.0125425539174,37.559543342135,38.0125425539174,72909.6191360759,0.0,1.0
2013-04-23,38.75,38.87,38.38,38.57,87100,38.1602596881943,38.2784333956158,37.795890756978,37.9829991270621,88446.0700104766,0.0,1.0
2013-04-24,38.4555,38.819,38.44,38.78,75700,37.8702417145641,38.2282095699617,37.8549776106888,38.1898031150497,76869.8909275897,0.0,1.0
2013-04-25,38.52,38.67,38.5079,38.61,141400,37.9337600823031,38.08147721658,37.9218442334714,38.0223903628692,143585.238800016,0.0,1.0
2013-04-26,38.6,38.78,38.43,38.53,65200,38.0125425539174,38.1898031150497,37.845129801737,37.9436078912549,66207.6207196679,0.0,1.0
2013-04-29,38.9,39.13,38.8835,38.9,161200,38.3079768224712,38.5344764283624,38.2917279377007,38.3079768224712,163691.23404924,0.0,1.0
2013-04-30,39.01,39.02,38.7001,38.92,118800,38.4163027209409,38.4261505298927,38.1111191215249,38.3276724403748,120635.971495346,0.0,1.0
2013-05-01,38.67,39.039,38.63,38.94,382600,38.08147721658,38.4448613669011,38.0420859807728,38.3473680582784,388512.817290566,0.0,1.0
2013-05-02,39.1,39.17,38.78,38.88,136900,38.5049330015071,38.5738676641696,38.1898031150497,38.2882812045676,139015.694425192,0.0,1.0
2013-05-03,39.28,39.501,39.23,39.4,98400,38.6821935626393,38.8998301404739,38.6329545178803,38.8003672700608,99920.7036628116,0.0,1.0
2013-05-06,39.29,39.4499,39.265,39.29,127900,38.6920413715911,38.8495078367303,38.6674218492116,38.6920413715911,129876.605675545,0.0,1.0
2013-05-07,39.34,39.419,39.24,39.37,201800,38.7412804163501,38.8190781070692,38.6428023268321,38.7708238432054,204918.678853205,0.0,1.0
2013-05-08,39.7,39.71,39.38,39.38,128600,39.0958015386146,39.1056493475664,38.7806716521572,38.7806716521572,130587.423689406,0.0,1.0
2013-05-09,39.69,39.85,39.59,39.71,94400,39.0859537296628,39.2435186728915,38.9874756401449,39.1056493475664,95858.886440746,0.0,1.0
2013-05-10,40.19,40.19,39.58,39.77,118300,39.5783441772524,39.5783441772524,38.9776278311931,39.1647362012771,120128.244342587,0.0,1.0
2013-05-13,40.34,40.34,40.058,40.15,216700,39.7260613115293,39.7260613115293,39.4483530990887,39.5389529414452,220048.948005399,0.0,1.0
2013-05-14,40.67,40.68,40.353,40.41,116900,40.0510390069384,40.0608868158902,39.7388634631666,39.7949959741918,118706.608314865,0.0,1.0
2013-05-15,40.61,40.73,40.4001,40.69,153400,39.9919521532277,40.1101258606492,39.7852466433295,40.070734624842,155770.690466212,0.0,1.0
2013-05-16,40.18,40.61,40.13,40.61,129300,39.5684963683006,39.9919521532277,39.5192573235416,39.9919521532277,131298.241703268,0.0,1.0
2013-05-17,40.32,40.32,40.086,40.31,104500,39.7063656936257,39.7063656936257,39.4759269641538,39.6965178846739,106114.974926461,0.0,1.0
2013-05-20,40.06,40.43,40.04,40.3,115100,39.4503226608791,39.8146915920954,39.4306270429755,39.6866700757221,116878.790564935,0.0,1.0
2013-05-21,40.3,40.3999,40.08,40.22,82000,39.6866700757221,39.7850496871505,39.4700182787827,39.6078876041078,83267.253052343,0.0,1.0
2013-05-22,40.03,40.9399,39.8499,40.42,133300,39.4207792340237,40.3168313705473,39.2434201948019,39.8048437831436,135360.058925333,0.0,1.0
2013-05-23,40.12,40.174,39.54,39.68,141500,39.5094095145898,39.5625876829295,38.9382365953859,39.076105920711,143686.784230568,0.0,1.0
2013-05-24,40.01,40.09,39.671,40.03,60200,39.4010836161201,39.4798660877345,39.0672428926544,39.4207792340237,61130.349192086,0.0,1.0
2013-05-28,40.55,40.797,40.34,40.34,67300,39.9328652995169,40.1761061806262,39.7260613115293,39.7260613115293,68340.0747612522,0.0,1.0
2013-05-29,40.18,40.41,39.9,40.41,196900,39.5684963683006,39.7949959741918,39.2927577176504,39.7949959741918,199942.952756175,0.0,1.0
2013-05-30,40.65,40.81,40.22,40.28,179500,40.0313433890348,40.1889083322635,39.6078876041078,39.6669744578185,182274.04784019,0.0,1.0
2013-05-31,40.1468,40.75,40.13,40.53,125000,39.5358016425806,40.1298214785527,39.5192573235416,39.9131696816133,126931.788189547,0.0,1.0
2013-06-03,39.97,40.26,39.5399,40.23,193300,39.361692380313,39.6472788399149,38.9381381172964,39.6177354130596,196287.317256316,0.0,1.0
2013-06-04,39.662,40.1836,39.5,40.086,167500,39.0583798645978,39.5720415795232,38.8988453595787,39.4759269641538,170088.596173993,0.0,1.0
2013-06-05,39.01,39.684,38.94,39.52,200100,38.4163027209409,39.0800450442917,38.3473680582784,38.9185409774823,203192.406533827,0.0,1.0
2013-06-06,39.56,39.56,38.96,39.05,141900,38.9579322132895,38.9579322132895,38.367063676182,38.4556939567481,144092.965952774,0.0,1.0
2013-06-07,40.1737,40.1737,39.77,39.77,91600,39.562292248661,39.562292248661,39.1647362012771,39.1647362012771,93015.6143853001,0.0,1.0
2013-06-10,40.2499,40.306,40.0301,40.29,82500,39.6373325528736,39.6925787610932,39.4208777121132,39.6768222667703,83774.9802051012,0.0,1.0
2013-06-11,40.2699,40.48,39.89,39.97,106500,39.6570281707772,39.8639306368544,39.2829099086986,39.361692380313,108145.883537494,0.0,1.0
2013-06-12,39.92,40.6,39.92,40.54,103900,39.312453335554,39.9821043442759,39.312453335554,39.9230174905651,105505.702343152,0.0,1.0
2013-06-13,40.54,40.6,39.7499,39.89,269200,39.9230174905651,39.9821043442759,39.144942105284,39.2829099086986,273360.299045009,0.0,1.0
2013-06-14,40.31,40.59,40.2594,40.48,182900,39.6965178846739,39.9722565353241,39.6466879713778,39.8639306368544,185726.592478945,0.0,1.0
2013-06-17,40.41,40.7,40.25,40.7,263600,39.7949959741918,40.0805824337938,39.6374310309631,40.0805824337938,267673.754934117,0.0,1.0
2013-06-18,40.65,40.7,40.27,40.27,643900,40.0313433890348,40.0805824337938,39.6571266488667,39.6571266488667,653851.027321996,0.0,1.0
2013-06-19,39.986,40.77,39.93,40.77,132200,39.3774488746358,40.1495170964563,39.3223011445058,40.1495170964563,134243.059189265,0.0,1.0
2013-06-20,38.97,39.76,38.8455,39.76,238800,38.3769114851338,39.1548883923253,38.2543062636839,39.1548883923253,242490.488157311,0.0,1.0
2013-06-21,39.19,39.43,38.85,39.18,174400,38.5989795769967,38.8353601612906,38.2641070825803,38.5891303859844,177070.380484183,0.0055,1.0
2013-06-24,38.97,39.2199,38.64,38.94,264200,38.3822973747272,38.6284286581233,38.0572740713231,38.3527498016905,268245.381444502,0.0,1.0
2013-06-25,39.12,39.2767,38.8918,39.22,188600,38.5300352399109,38.6843720630728,38.3052767010115,38.6285271500334,191487.808252964,0.0,1.0
2013-06-26,39.579,39.7,39.3255,39.33,207700,38.9821131073731,39.1012883186213,38.7324361152126,38.7368682511681,210880.263913789,0.0,1.0
2013-06-27,39.88,40.04,39.78,39.78,184500,39.2785737568417,39.4361608130377,39.1800818467192,39.1800818467192,187325.029812682,0.0,1.0
2013-06-28,39.71,39.98,39.64,39.81,166100,39.1111375096335,39.3770656669642,39.0421931725478,39.209629419756,168643.292422149,0.0,1.0
2013-07-01,40.08,40.3999,39.7,39.7,2725600,39.4755575770867,39.7906331975684,39.1012883186213,39.1012883186213,2767333.88215418,0.0,1.0
2013-07-02,39.95,40.18,39.83,40.11,420700,39.3475180939274,39.5740494872091,39.2293278017805,39.5051051501234,427141.680445503,0.0,1.0
2013-07-03,39.68,39.85,39.53,39.85,147900,39.0815899365968,39.249026183805,38.9338520714131,39.249026183805,150164.617394556,0.0,1.0
2013-07-05,40.19,40.19,39.79,40.08,159100,39.5838986782214,39.5838986782214,39.1899310377315,39.4755575770867,161536.109719229,0.0,1.0
2013-07-08,40.37,40.42,40.1954,40.37,236200,39.7611841164418,39.8104300715031,39.589217241368,39.7611841164418,239816.650632821,0.0,1.0
2013-07-09,40.6399,40.74,40.3,40.58,143600,40.0270137818624,40.125604183895,39.6922397793561,39.968017127699,145798.776591334,0.0,1.0
2013-07-10,40.86,40.909,40.61,40.61,161700,40.2437944760419,40.292055512002,39.9975647007358,39.9975647007358,164175.920437456,0.0,1.0
2013-07-11,41.4,41.4,41.12,41.18,176000,40.7756507907033,40.7756507907033,40.4998734423604,40.5589685884338,178694.879387707,0.0,1.0
2013-07-12,41.63,41.64,41.33,41.5,201600,41.002182183985,41.0120313749972,40.7067064536176,40.8741427008258,204686.861844101,0.0,1.0
2013-07-15,41.64,41.75,41.5,41.75,119300,41.0120313749972,41.1203724761319,40.8741427008258,41.1203724761319,121126.699494054,0.0,1.0
2013-07-16,41.36,41.75,41.28,41.67,676700,40.7362540266543,41.1203724761319,40.6574604985563,41.041578948034,687061.505009441,0.0,1.0
2013-07-17,41.47,41.63,41.43,41.53,227800,40.844595127789,41.002182183985,40.80519836374,40.9036902738625,231288.031389317,0.0,1.0
2013-07-18,41.75,41.824,41.63,41.65,126100,41.1203724761319,41.1932564896226,41.002182183985,41.0218805660095,128030.819834034,0.0,1.0
2013-07-19,41.91,41.91,41.43,41.61,134600,41.2779595323279,41.2779595323279,40.80519836374,40.9824838019605,136660.970259008,0.0,1.0
2013-07-22,42.13,42.23,41.8614,41.96,2181200,41.4946417345973,41.5931336447198,41.2300924640084,41.3272054873891,2214598.13022993,0.0,1.0
2013-07-23,41.89,42.27,41.8399,42.27,337200,41.2582611503034,41.6325304087688,41.208916703332,41.6325304087688,342363.143917812,0.0,1.0
2013-07-24,41.92,42.0885,41.8,42.04,133800,41.2878087233401,41.4537675918965,41.1696184311932,41.4059990154871,135848.720807246,0.0,1.0
2013-07-25,42.14,42.15,41.65,41.87,96800,41.5044909256096,41.5143401166218,41.0218805660095,41.2385627682789,98282.183663239,0.0,1.0
2013-07-26,42.42,42.43,41.85,42.13,99300,41.7802682739525,41.7901174649647,41.2188643862544,41.4946417345973,100820.463199996,0.0,1.0
2013-07-29,42.37,42.68,42.2501,42.44,86100,41.7310223188913,42.0363472402709,41.6129305186544,41.799966655977,87418.3472459182,0.0,1.0
2013-07-30,42.31,42.57,42.17,42.57,82700,41.6719271728178,41.9280061391362,41.5340384986463,41.9280061391362,83966.2870759284,0.0,1.0
2013-07-31,42.62,42.82,42.36,42.36,218600,41.9772520941974,42.1742359144424,41.721173127879,41.721173127879,221947.16269405,0.0,1.0
2013-08-01,43.04,43.08,42.896,42.98,698500,42.3909181167118,42.4303148807608,42.2490897661355,42.3318229706383,709195.302569964,0.0,1.0
2013-08-02,42.95,42.99,42.836,42.99,166700,42.3022753976016,42.3416721616506,42.189994620062,42.3416721616506,169252.479510971,0.0,1.0
2013-08-05,43.1,43.2,42.93,42.95,95600,42.4500132627853,42.5485051729078,42.2825770155771,42.3022753976016,97063.8094855956,0.0,1.0
2013-08-06,42.71,43.03,42.628,43.03,105200,42.0658948133077,42.3810689256996,41.9851314470072,42.3810689256996,106810.802906743,0.0,1.0
2013-08-07,42.54,42.73,42.4,42.64,107500,41.8984585660995,42.0855931953322,41.760569891928,41.9969504762219,109146.02008056,0.0,1.0
2013-08-08,42.64,42.8999,42.4579,42.76,116600,41.9969504762219,42.2529309506302,41.8175967078889,42.1151407683689,118385.357594356,0.0,1.0
2013-08-09,42.5361,42.7256,42.4695,42.51,77200,41.8946173816047,42.0812595512868,41.8290217694631,41.8689109930627,78382.0720950626,0.0,1.0
2013-08-12,42.42,42.53,42.231,42.53,112400,41.7802682739525,41.8886093750872,41.594118563821,41.8886093750872,114121.047972604,0.0,1.0
2013-08-13,42.46,42.61,42.21,42.6,98500,41.8196650380015,41.9674029031852,41.5734352626953,41.9575537121729,100008.213748234,0.0,1.0
2013-08-14,42.34,42.619,42.338,42.45,101600,41.7014747458545,41.9762671750962,41.6995049076521,41.8098158469892,103155.680373813,0.0,1.0
2013-08-15,41.5,42.19,41.5,42.19,218400,40.8741427008258,41.5537368806708,40.8741427008258,41.5537368806708,221744.100331109,0.0,1.0
2013-08-16,41.34,41.5823,41.2601,41.51,156600,40.7165556446298,40.9552015428565,40.6378606084419,40.883991891838,158997.830182472,0.0,1.0
2013-08-19,41.33,41.59,41.21,41.25,87000,40.7067064536176,40.962785419936,40.5885161614706,40.6279129255196,88332.1278791507,0.0,1.0
2013-08-20,41.64,41.723,41.29,41.29,103900,41.0120313749972,41.0937796603989,40.6673096895686,40.6673096895686,105490.89754763,0.0,1.0
2013-08-21,41.5731,41.92,41.39,41.68,116900,40.9461402871253,41.2878087233401,40.765801599691,41.0514281390462,118689.951138767,0.0,1.0
2013-08-22,41.89,42.0074,41.619,41.67,118100,41.2582611503034,41.3738906527872,40.9913480738715,41.041578948034,119908.32531641,0.0,1.0
2013-08-23,41.94,42.01,41.72,42.01,129200,41.3075071053646,41.3764514424504,41.0908249030952,41.3764514424504,131178.286459613,0.0,1.0
2013-08-26,42.16,42.3451,41.9498,42.0,450000,41.5241893076341,41.7064978332708,41.3171593125566,41.3666022514381,456890.316616297,0.0,1.0
2013-08-27,41.28,41.9,41.266,41.75,172300,40.6574604985563,41.2681103413156,40.6436716311392,41.1203724761319,174938.225673307,0.0,1.0
2013-08-28,41.45,41.56,41.154,41.31,138500,40.8248967457645,40.9332378468992,40.533360691802,40.6870080715931,140620.686336349,0.0,1.0
2013-08-29,41.77,41.94,41.33,41.33,116100,41.1400708581564,41.3075071053646,40.7067064536176,40.7067064536176,117877.701687005,0.0,1.0
2013-08-30,41.42,41.89,41.31,41.89,226000,40.7953491727278,41.2582611503034,40.6870080715931,41.2582611503034,229460.470122851,0.0,1.0
2013-09-03,41.76,41.97,41.49,41.64,151600,41.1302216671442,41.3370546784014,40.8642935098135,41.0120313749972,153921.271108957,0.0,1.0
2013-09-04,42.22,42.25,41.73,41.8,114500,41.5832844537076,41.6128320267443,41.1006740941074,41.1696184311932,116253.20278348,0.0,1.0
2013-09-05,42.42,42.5261,42.26,42.33,99600,41.7802682739525,41.8847681905924,41.6226812177565,41.6916255548423,101125.056744407,0.0,1.0
2013-09-06,42.38,42.62,41.87,42.62,101300,41.7408715099035,41.9772520941974,41.2385627682789,41.9772520941974,102851.086829402,0.0,1.0
2013-09-09,42.66,42.68,42.371,42.43,294700,42.0166488582464,42.0363472402709,41.7320072379925,41.7901174649647,299212.39179294,0.0,1.0
2013-09-10,43.05,43.05,42.8,42.98,284600,42.4007673077241,42.4007673077241,42.1545375324179,42.3318229706383,288957.74246444,0.0,1.0
2013-09-11,43.19,43.26,42.984,43.07,224900,42.5386559818955,42.6076003189813,42.3357626470432,42.4204656897486,228343.627126679,0.0,1.0
2013-09-12,43.22,43.3,43.07,43.25,167400,42.5682035549323,42.6469970830302,42.4204656897486,42.597751127969,169963.197781262,0.0,1.0
2013-09-13,43.42,43.42,43.185,43.3,148300,42.7651873751772,42.7651873751772,42.5337313863894,42.6469970830302,150570.742120438,0.0,1.0
2013-09-16,43.77,43.9555,43.6794,43.74,375000,43.1099090606059,43.292611553883,43.0206753900349,43.0803614875691,380741.930513581,0.0,1.0
2013-09-17,43.91,43.92,43.6542,43.9,158600,43.2477977347773,43.2576469257896,42.995855428684,43.2379485437651,161028.453811877,0.0,1.0
2013-09-18,43.98,44.03,43.49,43.96,263800,43.3167420718631,43.3659880269243,42.8341317122629,43.2970436898386,267839.25671862,0.0,1.0
2013-09-19,43.66,44.17,43.6185,44.17,508000,43.0015679594711,43.5038767010958,42.9606938167703,43.5038767010958,515778.401869065,0.0,1.0
2013-09-20,43.49,43.84,43.44,43.77,153300,42.8341317122629,43.1788533976916,42.7848857572017,43.1099090606059,155647.301193952,0.0,1.0
2013-09-23,43.16,43.4,42.89,43.4,883700,42.5091084088588,42.7454889931527,42.2431802515281,42.7454889931527,897231.050652937,0.0,1.0
2013-09-24,43.0799,43.3499,43.0,43.2,117000,42.4302163888507,42.6961445461814,42.3515213526628,42.5485051729078,118791.482320237,0.0,1.0
2013-09-25,42.97,43.15,42.89,43.13,168700,42.3219737796261,42.4992592178465,42.2431802515281,42.479560835822,171283.103140376,0.0,1.0
2013-09-26,43.34,43.43,43.03,43.03,206700,42.6863938470792,42.7750365661895,42.3810689256996,42.3810689256996,209864.952099086,0.0,1.0
2013-09-27,43.31,43.41,43.152,43.25,146000,42.6568462740425,42.755338184165,42.501229056049,42.597751127969,148235.524946621,0.0,1.0
2013-09-30,43.32,43.44,42.916,42.98,217700,42.6666954650547,42.7848857572017,42.26878814816,42.3318229706383,221033.382060818,0.0,1.0
2013-10-01,43.93,43.9499,43.35,43.35,730600,43.2674961168018,43.2870960069162,42.6962430380915,42.6962430380915,741786.811821927,0.0,1.0
2013-10-02,43.98,44.02,43.68,43.77,483200,43.3167420718631,43.356138835912,43.0212663414956,43.1099090606059,490598.668864433,0.0,1.0
2013-10-03,43.75,44.02,43.52,43.87,971100,43.0902106785814,43.356138835912,42.8636792852997,43.2084009707283,985969.303257969,0.0,1.0
2013-10-04,44.11,44.21,43.82,43.84,575500,43.4447815550223,43.5432734651447,43.1591550156671,43.1788533976916,584311.949361509,0.0,1.0
2013-10-07,43.52,43.88,43.51,43.86,362700,42.8636792852997,43.2182501617406,42.8538300942874,43.1985517797161,368253.595192736,0.0,1.0
2013-10-08,42.5647,43.551,42.5647,43.51,173700,41.9227860678997,42.8942117774377,41.9227860678997,42.8538300942874,176359.662213891,0.0,1.0
2013-10-09,42.4,42.68,42.05,42.62,264100,41.760569891928,42.0363472402709,41.4158482064993,41.9772520941974,268143.850263031,0.0,1.0
2013-10-10,43.3,43.31,42.913,42.95,302600,42.6469970830302,42.6568462740425,42.2658333908563,42.3022753976016,307233.355129093,0.0,1.0
2013-10-11,43.49,43.585,43.2,43.38,264700,42.8341317122629,42.9276990268793,42.5485051729078,42.7257906111282,268753.037351853,0.0,1.0
2013-10-14,43.65,43.71,43.05,43.37,543400,42.9917187684589,43.0508139145324,42.4007673077241,42.715941420116,551720.440109547,0.0,1.0
2013-10-15,43.28,43.7399,43.23,43.66,453300,42.6272987010058,43.080262995659,42.5780527459445,43.0015679594711,460240.845604816,0.0,1.0
2013-10-16,44.12,44.15,43.51,43.53,260900,43.4546307460345,43.4841783190713,42.8538300942874,42.8735284763119,264894.852455982,0.0,1.0
2013-10-17,44.44,44.45,43.861,44.06,279500,43.7698048584264,43.7796540494387,43.1995366988173,43.395535599961,283779.652209456,0.0,1.0
2013-10-18,44.22,44.7278,43.9304,44.67,258500,43.553122656157,44.0532645757589,43.2678900844423,43.9963362517081,262458.104100695,0.0,1.0
2013-10-21,44.0,44.3,43.88,44.3,224500,43.3364404538875,43.631916184255,43.2182501617406,43.631916184255,227937.502400798,0.0,1.0
2013-10-22,44.53,44.59,44.17,44.22,260000,43.8584475775367,43.9175427236101,43.5038767010958,43.553122656157,263981.071822749,0.0,1.0
2013-10-23,44.54,44.54,44.1095,44.45,159100,43.8682967685489,43.8682967685489,43.4442890954717,43.7796540494387,161536.109719229,0.0,1.0
2013-10-24,44.51,44.77,44.4156,44.77,164100,43.8387491955122,44.0948281618306,43.7457728323565,44.0948281618306,166612.668792743,0.0,1.0
2013-10-25,44.58,44.6,44.321,44.58,151900,43.9076935325979,43.9273919146224,43.6525994853807,43.9076935325979,154225.864653368,0.0,1.0
2013-10-28,44.6,44.7,44.46,44.55,425700,43.9273919146224,44.0258838247449,43.7895032404509,43.8781459595611,432218.239519017,0.0,1.0
2013-10-29,44.96,44.96,44.521,44.72,129600,44.2819627910633,44.2819627910633,43.8495833056256,44.0455822067693,131584.411185494,0.0,1.0
2013-10-30,44.64,45.1,44.4732,45.0,167200,43.9667886786714,44.4198514652347,43.8025041725871,44.3213595551123,169760.135418322,0.0,1.0
2013-10-31,44.54,44.959,44.4,44.65,574100,43.8682967685489,44.2809778719621,43.7304080943774,43.9766378696836,582890.512820925,0.0,1.0
2013-11-01,44.87,44.87,44.42,44.63,1111600,44.1933200719531,44.1933200719531,43.7501064764019,43.9569394876591,1128620.61322372,0.0,1.0
2013-11-04,44.97,45.08,44.78,45.01,465600,44.2918119820755,44.4001530832102,44.1046773528428,44.3312087461245,472729.180925663,0.0,1.0
2013-11-05,45.12,45.22,44.83,45.03,487500,44.4395498472592,44.5380417573817,44.1539233079041,44.350907128149,494964.509667656,0.0,1.0
2013-11-06,44.86,45.33,44.71,45.29,195600,44.1834708809408,44.6463828585164,44.0357330157571,44.6069860944674,198594.990955884,0.0,1.0
2013-11-07,44.3,45.11,44.28,45.0,165900,43.631916184255,44.429700656247,43.6122178022305,44.3213595551123,168440.230059208,0.0,1.0
2013-11-08,45.23,45.23,44.45,44.5,150000,44.5478909483939,44.5478909483939,43.7796540494387,43.8289000044999,152296.772205433,0.0,1.0
2013-11-11,45.46,45.49,45.2018,45.22,145100,44.7744223416756,44.8039699147124,44.5201162297394,44.5380417573817,147321.744313388,0.0,1.0
2013-11-12,45.61,45.61,45.2036,45.35,150400,44.9221602068593,44.9221602068593,44.5218890841216,44.6660812405409,152702.896931314,0.0,1.0
2013-11-13,46.09,46.09,45.3718,45.47,125100,45.3949213754472,45.3949213754472,44.6875524769476,44.7842715326879,127015.508019331,0.0,1.0
2013-11-14,46.48,46.54,46.11,46.25,285100,45.7790398249248,45.8381349709983,45.4146197574717,45.5525084316432,289465.398371792,0.0,1.0
2013-11-15,46.72,46.72,46.3901,46.6,167200,46.0154204092188,46.0154204092188,45.6904955977247,45.8972301170718,169760.135418322,0.0,1.0
2013-11-18,46.29,46.86,46.18,46.85,252500,45.5919051956921,46.1533090833902,45.4835640945574,46.143459892378,256366.233212478,0.0,1.0
2013-11-19,46.259,46.4,46.0101,46.37,156400,45.5613727035542,45.7002462968269,45.3162263392594,45.6706987237901,158794.767819531,0.0,1.0
2013-11-20,46.49,46.73,46.17,46.38,260100,45.7888890159371,46.025269600231,45.4737149035452,45.6805479148024,264082.60300422,0.0,1.0
2013-11-21,46.8817,46.97,46.661,46.74,348100,46.1746818278868,46.261650184525,45.9573101822465,46.0351187912433,353430.042698074,0.0,1.0
2013-11-22,47.39,47.39,47.06,47.1,226000,46.6753162070393,46.6753162070393,46.3502929036352,46.3896896676842,229460.470122852,0.0,1.0
2013-11-25,47.58,47.7958,47.45,47.7,201000,46.862450836272,47.0749963783163,46.7344113531128,46.980641128419,204077.67475528,0.0,1.0
2013-11-26,47.58,47.72,47.52,47.68,290800,46.862450836272,47.0003395104435,46.8033556901986,46.9609427463945,295252.675715599,0.0,1.0
2013-11-27,47.56,47.74,47.435,47.7,155000,46.8427524542475,47.020037892468,46.7196375665945,46.980641128419,157373.331278947,0.0,1.0
2013-11-29,47.6,47.7382,47.54,47.58,112600,46.8821492182965,47.0182650380858,46.8230540722231,46.862450836272,114324.110335545,0.0,1.0
2013-12-02,47.74,47.79,47.41,47.62,599900,47.020037892468,47.0692838475292,46.6950145890638,46.901847600321,609085.55764026,0.0,1.0
2013-12-03,47.32,47.64,47.16,47.63,257600,46.6063718699536,46.9215459823455,46.4487848137577,46.9116967913333,261544.323467463,0.0,1.0
2013-12-04,47.09,47.352,46.66,47.15,126800,46.3798404766719,46.6378892811928,45.9563252631453,46.4389356227454,128741.538104326,0.0,1.0
2013-12-05,46.98,47.181,46.8422,47.08,102300,46.2714993755372,46.4694681148834,46.1357775233884,46.3699912856597,103866.398644105,0.0,1.0
2013-12-06,47.48,47.48,47.11,47.22,267500,46.7639589261496,46.7639589261496,46.3995388586964,46.5078799598311,271595.910433021,0.0,1.0
2013-12-09,47.43,47.62,47.37,47.56,178600,46.7147129710883,46.901847600321,46.6556178250148,46.8427524542475,181334.690105935,0.0,1.0
2013-12-10,47.23,47.48,47.074,47.3,139500,46.5177291508434,46.7639589261496,46.3640817710523,46.5866734879291,141635.998151052,0.0,1.0
2013-12-11,46.21,47.31,46.17,47.31,237100,45.5131116675942,46.5965226789414,45.4737149035452,46.5965226789414,240730.431266053,0.0,1.0
2013-12-12,46.14,46.414,45.69,46.25,128700,45.4441673305084,45.714035164244,45.0009537349573,45.5525084316432,130670.630552261,0.0,1.0
2013-12-13,46.24,46.4599,46.0,46.15,160300,45.5426592406309,45.7592429509902,45.306278656337,45.4540165215207,162754.483896872,0.0,1.0
2013-12-16,46.37,46.737,46.2948,46.42,143100,45.6706987237901,46.0321640339396,45.596632807378,45.7199446788514,145291.120683983,0.0,1.0
2013-12-17,45.86,46.56,45.73,46.43,195500,45.1683899821655,45.8578333530228,45.0403504990063,45.7297938698636,198493.459774414,0.0,1.0
2013-12-18,46.76,46.81,45.87,46.04,234400,46.0548171732678,46.104063128329,45.1782391731778,45.345675420386,237989.089366356,0.0,1.0
2013-12-19,46.63,46.8,46.4,46.8,230000,45.9267776901086,46.0942139373168,45.7002462968269,46.0942139373168,233521.717381663,0.0,1.0
2013-12-20,47.13,47.219,46.6535,46.85,242000,46.4192372407209,46.5068950407299,45.9499232889873,46.143459892378,245705.459158098,0.0,1.0
2013-12-23,47.82,47.82,47.53,47.53,170500,47.098831420566,47.098831420566,46.8132048812108,46.8132048812108,173110.664406841,0.0,1.0
2013-12-24,47.78,47.88,47.682,47.83,222000,47.059434656517,47.1579265666395,46.962912584597,47.1086806115782,225399.22286404,0.0,1.0
2013-12-26,47.89,48.01,47.54,47.96,159200,47.1677757576517,47.2859660497987,46.8230540722231,47.2367200947374,161637.640900699,0.0,1.0
2013-12-27,47.82,48.14,47.78,48.14,105800,47.098831420566,47.4140055329579,47.059434656517,47.4140055329579,107419.989995565,0.0,1.0
2013-12-30,48.01,48.0399,47.65,47.94,142400,47.2859660497987,47.3154151309253,46.9313951733578,47.2170217127129,144580.40241369,0.0,1.0
2013-12-31,48.07,48.21,47.9201,47.98,211300,47.3450611958721,47.4829498700436,47.1974218225986,47.2564184767619,214535.386446719,0.0,1.0
2014-01-02,47.85,48.07,47.6401,48.07,531100,47.1283789936027,47.3450611958721,46.9216444742556,47.3450611958721,539232.104788701,0.0,1.0
2014-01-03,47.88,48.09,47.82,47.82,228600,47.1579265666395,47.3647595778966,47.098831420566,47.098831420566,232100.280841079,0.0,1.0
2014-01-06,47.7,48.168,47.5668,48.05,284900,46.980641128419,47.4415832677922,46.8494499041359,47.3253628138477,289262.336008851,0.0,1.0
2014-01-07,48.51,48.5675,47.91,47.93,219800,47.778425600411,47.8350584487314,47.1874741396762,47.2071725217007,223165.536871694,0.0,1.0
2014-01-08,49.22,49.25,48.52,48.58,355400,48.4777181622806,48.5072657353173,47.7882747914233,47.8473699374968,360841.818945404,0.0,1.0
2014-01-09,49.61,49.61,49.17,49.39,261000,48.8618366117582,48.8618366117582,48.4284722072193,48.6451544094888,264996.383637452,0.0,1.0
2014-01-10,49.99,49.99,49.47,49.77,209100,49.2361058702236,49.2361058702236,48.7239479375868,49.0194236679542,212301.700454373,0.0,1.0
2014-01-13,49.55,50.3099,49.42,50.0,311800,48.8027414656847,49.5511814907054,48.6747019825255,49.2459550612359,316574.223824359,0.0,1.0
2014-01-14,50.38,50.4,49.58,49.72,275000,49.6202243197013,49.6399227017257,48.8322890387215,48.9701777128929,279210.749043293,0.0,1.0
2014-01-15,50.37,50.64,50.25,50.64,252800,49.610375128689,49.8763032860197,49.492184836542,49.8763032860197,256670.826756889,0.0,1.0
2014-01-16,50.56,50.58,50.3,50.44,301600,49.7975097579217,49.8172081399462,49.5414307916033,49.6793194657747,306218.04331439,0.0,1.0
2014-01-17,50.71,50.8745,50.61,50.67,295100,49.9452476231054,50.1072668152569,49.8467557129829,49.9058508590564,299618.516518821,0.0,1.0
2014-01-21,51.01,51.17,50.65,51.17,216400,50.2407233534728,50.3983104096688,49.8861524770319,50.3983104096688,219713.476701704,0.0,1.0
2014-01-22,51.05,51.1096,50.8172,51.08,296700,50.2801201175218,50.3388212959548,50.0508309507567,50.3096676905585,301243.015422345,0.0,1.0
2014-01-23,50.76,51.08,50.401,51.08,261000,49.9944935781666,50.3096676905585,49.640907620827,50.3096676905585,264996.383637453,0.0,1.0
2014-01-24,49.6,50.47,49.55,50.47,292800,48.851987420746,49.7088670388115,48.8027414656847,49.7088670388115,297283.299345004,0.0,1.0
2014-01-27,49.11,49.6355,48.55,49.61,377600,48.3693770611459,48.8869520488394,47.81782236446,48.8618366117582,383381.741231808,0.0,1.0
2014-01-28,49.69,49.8599,49.2,49.2,238600,48.9406301398562,49.1079678951543,48.4580197802561,48.4580197802561,242253.398988108,0.0,1.0
2014-01-29,49.41,49.88,49.1,49.57,347500,48.6648527915133,49.1277647690889,48.3595278701336,48.8224398477092,352820.855609252,0.0,1.0
2014-01-30,50.32,50.45,49.54,49.54,284100,49.5611291736278,49.689168656787,48.7928922746725,48.7928922746725,288450.086557089,0.0,1.0
2014-01-31,50.04,50.27,49.47,49.8,301300,49.2853518252848,49.5118832185665,48.7239479375868,49.0489712409909,305913.449769979,0.0,1.0
2014-02-03,48.66,50.07,48.6,50.07,1694100,47.9261634655947,49.3148993983216,47.8670683195213,49.3148993983216,1720039.74528816,0.0,1.0
2014-02-04,48.94,49.03,48.62,48.83,334300,48.2019408139377,48.2905835330479,47.8867667015457,48.0935997128029,339418.739655173,0.0,1.0
2014-02-05,48.82,48.9699,48.125,48.92,347800,48.0837505217907,48.2313898950643,47.3992317464395,48.1822424319132,353125.449153663,0.0,1.0
2014-02-06,48.91,49.094,48.7145,48.94,196300,48.1723932409009,48.3536183555263,47.9798415566115,48.2019408139377,199305.709226176,0.0,1.0
2014-02-07,49.68,49.68,48.89,49.06,325600,48.9307809488439,48.9307809488439,48.1526948588764,48.3201311060846,330585.526867259,0.0,1.0
2014-02-10,50.2,50.2,49.558,49.81,3220600,49.4429388814808,49.4429388814808,48.8106208184945,49.0588204320032,3269913.23043211,0.0,1.0
2014-02-11,50.78,50.83,50.2,50.42,696300,50.0141919601911,50.0634379152524,49.4429388814808,49.6596210837502,706961.616577618,0.0,1.0
2014-02-12,50.95,51.24,50.85,51.04,297300,50.1816282073993,50.4672547467545,50.0831362972769,50.2702709265096,301852.202511167,0.0,1.0
2014-02-13,51.41,51.42,50.66,50.78,316500,50.6346909939627,50.644540184975,49.8960016680442,50.0141919601911,321346.189353462,0.0,1.0
2014-02-14,51.46,51.6699,51.28,51.48,329500,50.6839369490239,50.890671468371,50.5066515108035,50.7036353310484,334545.2429446,0.0,1.0
2014-02-18,52.32,52.41,51.71,51.71,325700,51.5309673760772,51.6196100951874,50.9301667243301,50.9301667243301,330687.058048729,0.0,1.0
2014-02-19,52.05,52.569,52.01,52.33,413600,51.2650392187465,51.7762122322822,51.2256424546975,51.5408165670894,419932.966561113,0.0,1.0
2014-02-20,52.71,52.77,51.922,52.13,285100,51.9150858255548,51.9741809716283,51.1389695737898,51.3438327468445,289465.398371792,0.0,1.0
2014-02-21,52.72,52.99,52.55,52.93,414500,51.9249350165671,52.1908631738978,51.7574987693589,52.1317680278243,420846.747194345,0.0,1.0
2014-02-24,53.28,53.64,52.81,52.89,2260500,52.4764897132529,52.8310605896938,52.0135777356773,52.0923712637753,2295112.35713587,0.0,1.0
2014-02-25,53.14,53.522,52.9502,53.42,287000,52.3386010390815,52.7148401357493,52.151663393669,52.6143783874244,291394.490819727,0.0,1.0
2014-02-26,53.05,53.46,52.9334,53.13,400700,52.2499583199712,52.6537751514734,52.1351167527684,52.3287518480692,406835.444151445,0.0,1.0
2014-02-27,53.39,53.5,52.9855,53.27,423200,52.5848308143876,52.6931719155224,52.1864310379422,52.4666405222407,429679.95998226,0.0,1.0
2014-02-28,52.79,53.6,52.3901,53.5,430000,51.9938793536528,52.7916638256448,51.600010205073,52.6931719155224,436584.08032224,0.0,1.0
2014-03-03,52.51,52.69,52.0,52.28,557400,51.7181020053099,51.8953874435303,51.2157932636853,51.4915706120282,565934.805515387,0.0,1.0
2014-03-04,53.4,53.5,53.07,53.07,292900,52.5946800053999,52.6931719155224,52.2696567019957,52.2696567019957,297384.830526474,0.0,1.0
2014-03-05,53.21,53.55,53.086,53.55,209400,52.4075453761672,52.7424178705836,52.2854154076153,52.7424178705836,212606.293998784,0.0,1.0
2014-03-06,52.63,53.624,52.57,53.49,314300,51.8362922974569,52.8153018840742,51.7771971513834,52.6833227245101,319112.503361116,0.0,1.0
2014-03-07,52.57,53.0,52.051,52.92,430800,51.7771971513834,52.20071236491,51.2660241378478,52.121918836812,437396.329774002,0.0,1.0
2014-03-10,52.486,52.6,52.036,52.54,233100,51.6944639468805,51.8067447244201,51.2512503513294,51.7476495783466,236669.184007242,0.0,1.0
2014-03-11,52.4,52.9598,52.31,52.59,189100,51.6097609041752,52.1611186170408,51.5211181850649,51.7968955334079,191995.464160315,0.0,1.0
2014-03-12,52.49,52.5299,51.97,52.24,203200,51.6984036232854,51.7377018954243,51.1862456906485,51.4521738479792,206311.360747626,0.0,1.0
2014-03-13,51.62,52.6799,51.52,52.6,404700,50.8415240052199,51.885439760608,50.7430320950974,51.8067447244201,410896.691410257,0.0,1.0
2014-03-14,51.58,51.91,51.45,51.56,325100,50.8021272411709,51.1271505445751,50.6740877580117,50.7824288591464,330077.870959907,0.0,1.0
2014-03-17,51.99,52.31,51.78,51.78,344000,51.205944072673,51.5211181850649,50.9991110614159,50.9991110614159,349267.264257792,0.0,1.0
2014-03-18,52.79,52.8499,52.15,52.15,225700,51.9938793536528,52.0528760078162,51.363531128869,51.363531128869,229155.876578441,0.0,1.0
2014-03-19,52.64,53.183,52.42,52.83,489200,51.8461414884691,52.3809525604341,51.6294592861997,52.0332761177018,496690.53975265,0.0,1.0
2014-03-20,52.64,52.92,52.485,52.62,247100,51.8461414884691,52.121918836812,51.6934790277793,51.8264431064446,250883.549413082,0.0,1.0
2014-03-21,51.55,52.86,51.5102,52.75,365900,50.7725796681342,52.0628236907385,50.7333798879054,51.9544825896038,371502.592999785,0.0,1.0
2014-03-24,50.57,51.67,50.0232,51.66,571400,49.8073589489339,50.8907699602811,49.2688051843843,50.8809207692689,580149.170921228,0.0,1.0
2014-03-25,50.51,51.3799,50.1201,50.82,430800,49.7482638028605,50.6050449290158,49.3642438452929,50.0535887242401,437396.329774002,0.0,1.0
2014-03-26,50.3,51.26,50.3,50.8,286100,49.5414307916033,50.486953128779,49.5414307916033,50.0338903422156,290480.710186495,0.0,1.0
2014-03-27,50.16,50.53,49.53,50.23,310000,49.4035421174318,49.767962184885,48.7830430836602,49.4724864545175,314746.662557894,0.0,1.0
2014-03-28,49.99,50.881,49.83,50.33,223600,49.2361058702236,50.1136687894148,49.0785188140276,49.57097836464,227023.721767565,0.0,1.0
2014-03-31,50.94,51.0,50.216,50.3,299400,50.1717790163871,50.2308741624606,49.4586975871004,49.5414307916033,303984.357322043,0.0,1.0
2014-04-01,51.51,51.8,51.15,51.2,1519700,50.7331829040852,51.0188094434403,50.3786120276443,50.4278579827055,1542969.36480397,0.0,1.0
2014-04-02,51.65,51.87,51.4388,51.79,357700,50.8710715782566,51.0877537805261,50.663056664078,51.0089602524281,363177.036119221,0.0,1.0
2014-04-03,51.15,51.67,50.8336,51.67,175600,50.3786120276443,50.8907699602811,50.0669836240168,50.8907699602811,178288.754661826,0.0,1.0
2014-04-04,49.99,51.6601,49.83,51.38,319200,49.2361058702236,50.881019261179,49.0785188140276,50.605143420926,324087.53125316,0.0,1.0
2014-04-07,49.23,50.2,48.85,49.77,574700,48.4875673532928,49.4429388814808,48.1132980948274,49.0194236679542,583499.699909747,0.0,1.0
2014-04-08,49.28,49.45,48.56,49.13,302700,48.5368133083541,48.7042495555623,47.8276715554723,48.3890754431703,307334.886310562,0.0,1.0
2014-04-09,50.25,50.28,49.31,49.45,323800,49.492184836542,49.5217324095788,48.5663608813908,48.7042495555623,328757.965600794,0.0,1.0
2014-04-10,48.55,50.27,48.31,50.27,232200,47.81782236446,49.5118832185665,47.5814417801661,49.5118832185665,235755.403374009,0.0,1.0
2014-04-11,47.76,48.8099,47.2001,48.21,739300,47.0397362744925,48.0738028388683,46.4882800697168,47.4829498700436,750620.024609841,0.0,1.0
2014-04-14,48.02,48.45,47.44,48.31,341600,47.2958152408109,47.7193304543375,46.7245621621006,47.5814417801661,346830.515902505,0.0,1.0
2014-04-15,48.3,48.5,47.08,48.07,411200,47.5715925891538,47.7685764093988,46.3699912856597,47.3450611958721,417496.218205826,0.0,1.0
2014-04-16,48.61,48.6825,48.29,48.59,977300,47.8769175105335,47.9483241453723,47.5617433981416,47.857219128509,992264.236509127,0.0,1.0
2014-04-17,48.44,48.94,48.07,48.51,316800,47.7094812633253,48.2019408139377,47.3450611958721,47.778425600411,321650.782897873,0.0,1.0
2014-04-21,49.02,49.03,48.37,48.57,186100,48.2807343420356,48.2905835330479,47.6405369262396,47.8375207464845,188949.528716207,0.0,1.0
2014-04-22,49.71,50.09,49.38,49.38,248100,48.9603285218807,49.3345977803461,48.6353052184765,48.6353052184765,251898.861227785,0.0,1.0
2014-04-23,49.55,49.77,49.26,49.77,202000,48.8027414656847,49.0194236679542,48.5171149263296,49.0194236679542,205092.986569983,0.0,1.0
2014-04-24,49.7,50.28,49.3,50.03,219300,48.9504793308684,49.5217324095788,48.5565116903785,49.2755026342726,222657.880964342,0.0,1.0
2014-04-25,49.33,49.86,49.24,49.59,221600,48.5860592634153,49.1080663870644,48.4974165443051,48.8421382297337,224993.098138159,0.0,1.0
2014-04-28,49.1,49.66,48.52,49.52,246400,48.3595278701336,48.9110825668194,47.7882747914233,48.773193892648,250172.83114279,0.0,1.0
2014-04-29,49.53,49.66,49.12,49.41,356800,48.7830430836602,48.9110825668194,48.3792262521581,48.6648527915133,362263.255485989,0.0,1.0
2014-04-30,49.64,49.6874,49.25,49.37,242400,48.891384184795,48.938069350193,48.5072657353173,48.6254560274643,246111.583883979,0.0,1.0
2014-05-01,49.88,50.2699,49.4,49.77,536700,49.1277647690889,49.5117847266564,48.655003600501,49.0194236679542,544917.850951037,0.0,1.0
2014-05-02,49.64,50.2,49.5,49.97,207700,48.891384184795,49.4429388814808,48.7534955106235,49.2164074881991,210880.263913789,0.0,1.0
2014-05-05,50.07,50.09,49.14,49.34,154000,49.3148993983216,49.3345977803461,48.3989246341826,48.5959084544275,156358.019464244,0.0,1.0
2014-05-06,49.72,50.2099,49.72,49.94,285300,48.9701777128929,49.4526895805829,48.9701777128929,49.1868599151624,289668.460734733,0.0,1.0
2014-05-07,49.67,49.8,49.0,49.8,137900,48.9209317578317,49.0489712409909,48.2610359600111,49.0489712409909,140011.499247528,0.0,1.0
2014-05-08,49.26,50.16,49.1518,49.48,194200,48.5171149263296,49.4035421174318,48.4105466795771,48.733797128599,197173.5544153,0.0,1.0
2014-05-09,49.6,49.634,48.91,49.14,148400,48.851987420746,48.8854746701876,48.1723932409009,48.3989246341826,150672.273301908,0.0,1.0
2014-05-12,50.48,50.5,49.74,49.74,104300,49.7187162298237,49.7384146118482,48.9898760949174,48.9898760949174,105897.022273511,0.0,1.0
2014-05-13,50.4498,50.8088,50.434,50.62,186300,49.6889716729667,50.0425576303064,49.6734099511674,49.8566049039952,189152.591079147,0.0,1.0
2014-05-14,50.38,50.65,50.1997,50.49,197800,49.6202243197013,49.8861524770319,49.4426434057504,49.728565420836,200828.67694823,0.0,1.0
2014-05-15,49.97,50.24,49.49,50.24,319900,49.2164074881991,49.4823356455298,48.7436463196113,49.4823356455298,324798.249523452,0.0,1.0
2014-05-16,50.01,50.05,49.6237,50.0,116200,49.2558042522481,49.2952010162971,48.875330003445,49.2459550612359,117979.232868475,0.0,1.0
2014-05-19,50.53,50.55,49.87,49.87,168000,49.767962184885,49.7876605669094,49.1179155780766,49.1179155780766,170572.384870084,0.0,1.0
2014-05-20,50.15,50.46,49.92,50.43,153000,49.3936929264196,49.6990178477992,49.1671615331379,49.6694702747625,155342.707649541,0.0,1.0
2014-05-21,50.43,50.64,50.274,50.32,133100,49.6694702747625,49.8763032860197,49.5158228949714,49.5611291736278,135138.002536954,0.0,1.0
2014-05-22,50.69,50.99,50.37,50.41,159500,49.9255492410809,50.2210249714483,49.610375128689,49.649771892738,161942.23444511,0.0,1.0
2014-05-23,51.0,51.0599,50.62,50.67,138200,50.2308741624606,50.2898708166239,49.8566049039952,49.9058508590564,140316.092791938,0.0,1.0
2014-05-27,51.37,51.4,51.1501,51.2,125500,50.5952942299137,50.6248418029505,50.3787105195544,50.4278579827055,127421.632745212,0.0,1.0
2014-05-28,51.27,51.55,51.126,51.55,244500,50.4968023197913,50.7725796681342,50.3549739692149,50.7725796681342,248243.738694855,0.0,1.0
2014-05-29,51.64,51.648,51.35,51.44,171000,50.8612223872444,50.8691017400542,50.5755958478892,50.6642385669994,173618.320314193,0.0,1.0
2014-05-30,51.68,51.72,51.435,51.59,271100,50.9006191512934,50.9400159153424,50.6593139714933,50.8119764321832,275251.032965951,0.0,1.0
2014-06-02,51.71,51.74,51.1996,51.65,189300,50.9301667243301,50.9597142973669,50.427464015065,50.8710715782566,192198.526523256,0.0,1.0
2014-06-03,52.05,52.09,51.5101,51.62,152500,51.2650392187465,51.3044359827955,50.7332813959953,50.8415240052199,154835.05174219,0.0,1.0
2014-06-04,52.28,52.32,51.83,51.89,216200,51.4915706120282,51.5309673760772,51.0483570164771,51.1074521625506,219510.414338763,0.0,1.0
2014-06-05,52.49,52.77,52.06,52.32,212400,51.6984036232854,51.9741809716283,51.2748884097588,51.5309673760772,215652.229442892,0.0,1.0
2014-06-06,52.69,52.6956,52.55,52.59,196400,51.8953874435303,51.9009029904972,51.7574987693589,51.7968955334079,199407.240407646,0.0,1.0
2014-06-09,52.58,52.79,52.47,52.7,1256800,51.7870463423956,51.9938793536528,51.6787052412609,51.9052366345426,1276043.88871858,0.0,1.0
2014-06-10,52.5,52.62,52.14,52.49,195000,51.7082528142976,51.8264431064446,51.3536819378567,51.6984036232854,197985.803867062,0.0,1.0
2014-06-11,52.38,52.464,52.0825,52.4,120100,51.5900625221507,51.6727957266536,51.2970490895363,51.6097609041752,121938.948945816,0.0,1.0
2014-06-12,52.11,52.43,51.96,52.43,191700,51.32413436482,51.6393084772119,51.1763964996363,51.6393084772119,194635.274878543,0.0,1.0
2014-06-13,52.03,52.32,51.8201,52.32,135700,51.245340836722,51.5309673760772,51.038606317375,51.5309673760772,137777.813255181,0.0,1.0
2014-06-16,52.16,52.53,51.96,52.05,1863000,51.3733803198812,51.7378003873344,51.1763964996363,51.2650392187465,1891525.91079147,0.0,1.0
2014-06-17,52.32,52.48,52.03,52.13,138000,51.5309673760772,51.6885544322732,51.245340836722,51.3438327468445,140113.030428998,0.0,1.0
2014-06-18,52.62,52.645,52.1,52.37,203500,51.8264431064446,51.8510660839752,51.3142851738078,51.5802133311384,206615.954292037,0.0,1.0
2014-06-19,52.83,52.83,52.517,52.66,153800,52.0332761177018,52.0332761177018,51.7249964390185,51.8658398704936,156154.957101303,0.0,1.0
2014-06-20,53.44,53.4499,52.92,52.96,126800,52.6340767694489,52.643827468551,52.121918836812,52.161315600861,128741.538104326,0.0,1.0
2014-06-23,53.37,53.62,53.3,53.45,122900,52.5651324323631,52.8113622076693,52.4961880952774,52.6439259604611,124781.822026984,0.0,1.0
2014-06-24,53.05,53.64,53.02,53.53,133300,52.2499583199712,52.8310605896938,52.2204107469345,52.7227194885591,135341.064899894,0.0,1.0
2014-06-25,53.5,53.51,53.0,53.0,584800,52.6931719155224,52.7030211065346,52.20071236491,52.20071236491,593754.349238246,0.0,1.0
2014-06-26,53.31,53.58,53.0,53.58,172500,52.5060372862897,52.7719654436203,52.20071236491,52.7719654436203,175141.288036247,0.0,1.0
2014-06-27,53.35,53.4,53.08,53.21,124400,52.5454340503387,52.5946800053999,52.279505893008,52.4075453761672,126304.789749039,0.0,1.0
2014-06-30,53.27,53.53,53.18,53.27,357400,52.4666405222407,52.7227194885591,52.3779978031305,52.4666405222407,362872.44257481,0.0,1.0
2014-07-01,54.13,54.25,53.52,53.52,553000,53.3136709492939,53.4318612414409,52.7128702975469,52.7128702975469,561467.433530695,0.0,1.0
2014-07-02,54.35,54.39,53.99,54.21,209600,53.5303531515634,53.5697499156124,53.1757822751225,53.3924644773919,212809.356361724,0.0,1.0
2014-07-03,54.47,54.569,54.19,54.47,101100,53.6485434437103,53.7460504347316,53.3727660953674,53.6485434437103,102648.024466462,0.0,1.0
2014-07-07,53.71,54.65,53.7,54.65,870400,52.9000049267796,53.8258288819308,52.8901557357673,53.8258288819308,883727.403517389,0.0,1.0
2014-07-08,53.09,53.66,52.7601,53.66,253100,52.2893550840202,52.8507589717183,51.9644302725262,52.8507589717183,256975.4203013,0.0,1.0
2014-07-09,53.3,53.36,52.8252,53.13,182000,52.4961880952774,52.5552832413509,52.0285485060159,52.3287518480692,184786.750275925,0.0,1.0
2014-07-10,53.22,53.41,52.6,52.96,202600,52.4173945671794,52.6045291964121,51.8067447244201,52.161315600861,205702.173658804,0.0,1.0
2014-07-11,53.26,53.31,52.88,53.21,142000,52.4567913312284,52.5060372862897,52.082522072763,52.4075453761672,144174.277687809,0.0,1.0
2014-07-14,53.62,53.73,53.489,53.73,144000,52.8113622076693,52.919703308804,52.6823378054089,52.919703308804,146204.901317215,0.0,1.0
2014-07-15,53.15,53.98,52.96,53.71,141800,52.3484502300937,53.1659330841102,52.161315600861,52.9000049267796,143971.215324869,0.0,1.0
2014-07-16,53.31,53.66,53.2063,53.49,189500,52.5060372862897,52.8507589717183,52.4039011754927,52.6833227245101,192401.588886196,0.0,1.0
2014-07-17,52.79,53.69,52.6901,53.32,147300,51.9938793536528,52.8803065447551,51.8954859354405,52.5158864773019,149555.430305735,0.0,1.0
2014-07-18,53.52,53.58,52.8,52.88,194300,52.7128702975469,52.7719654436203,52.0037285446651,52.082522072763,197275.08559677,0.0,1.0
2014-07-21,53.3,53.4,52.9615,53.4,757000,52.4961880952774,52.5946800053999,52.1627929795129,52.5946800053999,768591.043730083,0.0,1.0
2014-07-22,53.73,54.05,53.57,53.57,163400,52.919703308804,53.234877421196,52.7621162526081,52.7621162526081,165901.950522451,0.0,1.0
2014-07-23,54.21,54.245,53.93,54.19,137700,53.3924644773919,53.4269366459348,53.116687129049,53.3727660953674,139808.436884587,0.0,1.0
2014-07-24,54.11,54.52,54.05,54.51,133000,53.2939725672694,53.6977893987716,53.234877421196,53.6879402077593,135036.471355484,0.0,1.0
2014-07-25,54.09,54.27,53.8375,54.01,115300,53.2742741852449,53.4515596234654,53.0255821121857,53.195480657147,117065.452235243,0.0,1.0
2014-07-28,54.13,54.27,53.73,54.27,1751500,53.3136709492939,53.4515596234654,52.919703308804,53.4515596234654,1778318.6434521,0.0,1.0
2014-07-29,54.1,54.53,54.0,54.17,238600,53.2841233762572,53.7076385897838,53.1856314661347,53.3530677133429,242253.398988108,0.0,1.0
2014-07-30,54.35,54.56,54.03,54.4,175800,53.5303531515634,53.7371861628206,53.2151790391715,53.5795991066246,178491.817024767,0.0,1.0
2014-07-31,53.16,54.2,53.1101,54.2,384500,52.358299421106,53.3826152863797,52.3091519579548,53.3826152863797,390387.392753258,0.0,1.0
2014-08-01,53.26,53.6219,52.7051,53.0,408400,52.4567913312284,52.8132335539617,51.9102597219588,52.20071236491,414653.345124658,0.0,1.0
2014-08-04,53.4,53.55,52.893,53.55,219500,52.5946800053999,52.7424178705836,52.095326021079,52.7424178705836,222860.943327283,0.0,1.0
2014-08-05,53.19,53.54,52.96,53.25,193000,52.3878469941427,52.7325686795714,52.161315600861,52.4469421402162,195955.180237656,0.0,1.0
2014-08-06,53.15,53.54,52.82,52.95,646800,52.3484502300937,52.7325686795714,52.0234269266896,52.1514664098488,656703.681749825,0.0,1.0
2014-08-07,52.54,53.3328,52.41,53.31,278000,51.7476495783466,52.5284934417976,51.6196100951874,52.5060372862897,282256.684487402,0.0,1.0
2014-08-08,53.05,53.07,52.37,52.64,110400,52.2499583199712,52.2696567019957,51.5802133311384,51.8461414884691,112090.424343198,0.0,1.0
2014-08-11,52.99,53.38,52.9,53.16,1128400,52.1908631738978,52.5749816233754,52.1022204547875,52.358299421106,1145677.85171073,0.0,1.0
2014-08-12,52.94,53.0345,52.77,52.93,140500,52.1416172188365,52.2346920739023,51.9741809716283,52.1317680278243,142651.309965755,0.0,1.0
2014-08-13,53.55,53.5702,52.9497,52.97,162800,52.7424178705836,52.7623132364283,52.1511709341184,52.1711647918733,165292.763433629,0.0,1.0
2014-08-14,54.12,54.12,53.61,53.61,163900,53.3038217582817,53.3038217582817,52.8015130166571,52.8015130166571,166409.606429802,0.0,1.0
2014-08-15,54.19,54.47,53.73,54.47,264600,53.3727660953674,53.6485434437103,52.919703308804,53.6485434437103,268651.506170383,0.0,1.0
2014-08-18,55.2,55.21,54.6539,54.91,1011700,54.3675343876044,54.3773835786166,53.8296700664256,54.0819078482492,1027190.96293491,0.0,1.0
2014-08-19,55.2,55.21,54.6539,54.91,169400,54.3675343876044,54.3773835786166,53.8296700664256,54.0819078482492,171993.821410668,0.0,1.0
2014-08-20,55.25,55.32,54.92,55.09,287600,54.4167803426656,54.4857246797513,54.0917570392615,54.2591932864697,292003.677908549,0.0,1.0
2014-08-21,55.15,55.3859,55.1,55.29,157400,54.3182884325431,54.5506308485221,54.2690424774819,54.4561771067146,159810.079634234,0.0,1.0
2014-08-22,55.24,55.35,55.03,55.26,141600,54.4069311516534,54.5152722527881,54.2000981403962,54.4266295336779,143768.152961928,0.0,1.0
2014-08-25,55.61,55.69,55.32,55.58,217200,54.7713512191065,54.8501447472045,54.4857246797513,54.7418036460698,220525.726153466,0.0,1.0
2014-08-26,56.33,56.84,56.25,56.84,203800,55.4804929719883,55.9828017136129,55.4016994438903,55.9828017136129,206920.547836448,0.0,1.0
2014-08-27,55.94,56.06,55.8,55.9,144900,55.0963745225107,55.2145648146576,54.9584858483392,55.0569777584617,147118.681950448,0.0,1.0
2014-08-28,55.98,56.0599,55.8101,55.82,326400,55.1357712865597,55.2144663227475,54.9684335312616,54.9781842303637,331397.776319021,0.0,1.0
2014-08-29,56.32,56.47,56.0728,56.11,170200,55.4706437809761,55.6183816461598,55.2271717791533,55.2638107697189,172806.070862431,0.0,1.0
2014-09-02,56.3,56.49,56.0701,56.44,381000,55.4509453989516,55.6380800281843,55.22451249758,55.588834073123,386833.801401798,0.0,1.0
2014-09-03,56.33,56.84,56.25,56.84,295300,55.4804929719883,55.9828017136129,55.4016994438903,55.9828017136129,299821.578881761,0.0,1.0
2014-09-04,55.88,56.57,55.71,56.5,124200,55.0372793764372,55.7168735562822,54.869843129229,55.6479292191965,126101.727386098,0.0,1.0
2014-09-05,56.19,56.19,55.55,55.87,116300,55.3426042978168,55.3426042978168,54.712256073033,55.0274301854249,118080.764049945,0.0,1.0
2014-09-08,56.6,56.6199,56.16,56.16,191100,55.746421129319,55.7660210194334,55.3130567247801,55.3130567247801,194026.087789721,0.0,1.0
2014-09-09,56.45,56.82,56.37,56.6,228000,55.5986832641353,55.9631033315884,55.5198897360373,55.746421129319,231491.093752257,0.0,1.0
2014-09-10,56.67,56.69,56.2801,56.53,152400,55.8153654664047,55.8350638484292,55.4313455088372,55.6774767922333,154733.520560719,0.0,1.0
2014-09-11,56.79,56.79,56.3132,56.45,262200,55.9335557585517,55.9335557585517,55.4639463310877,55.5986832641353,266214.757815096,0.0,1.0
2014-09-12,56.2,56.89,56.02,56.84,158600,55.3524534888291,56.0320476686742,55.1751680506087,55.9828017136129,161028.453811877,0.0,1.0
2014-09-15,55.86,56.39,55.64,56.21,130500,55.0175809944127,55.5395881180618,54.8008987921433,55.3623026798413,132498.191818726,0.0,1.0
2014-09-16,56.66,56.697,55.59,55.74,169100,55.8055162753925,55.8419582821378,54.751652837082,54.8993907022657,171689.227866257,0.0,1.0
2014-09-17,56.68,56.9599,56.35,56.69,162600,55.825214657417,56.1008935138498,55.5001913540128,55.8350638484292,165089.701070689,0.0,1.0
2014-09-18,57.06,57.06,56.7423,56.79,200900,56.1994839158824,56.1994839158824,55.8865751174233,55.9335557585517,203976.143573809,0.0,1.0
2014-09-19,57.14,57.46,56.94,57.28,200400,56.2782774439803,56.5934515563722,56.0812936237354,56.4161661181518,203468.487666458,0.0,1.0
2014-09-22,56.66,57.03,56.48,56.95,216716,55.8055162753925,56.1699363428456,55.628230837172,56.0911428147476,220034.31523515,0.0,1.0
2014-09-23,56.34,56.7,56.2645,56.5,151382,55.4903421630006,55.8449130394415,55.4159807708581,55.6479292191965,153699.933133352,0.0,1.0
2014-09-24,57.24,57.24,56.35,56.37,295411,56.3767693541028,56.3767693541028,55.5001913540128,55.5198897360373,299934.278493193,0.0,1.0
2014-09-25,56.23,57.11,56.2,57.11,205604,55.3820010618658,56.2487298709436,55.3524534888291,56.2487298709436,208752.170350172,0.0,1.0
2014-09-26,56.31,56.48,56.0,56.39,128730,55.4607945899638,55.628230837172,55.1554696685842,55.5395881180618,130701.089906702,0.0,1.0
2014-09-29,56.42,56.58,55.67,55.67,1208332,55.5691356910985,55.7267227472945,54.83044636518,54.83044636518,1226833.75568356,0.0,1.0
2014-09-30,55.79,56.46,55.79,56.46,221060,54.948636657327,55.6085324551475,54.948636657327,55.6085324551475,224444.829758219,0.0,1.0
2014-10-01,55.21,55.74,55.0,55.74,440322,54.3773835786166,54.8993907022657,54.1705505673594,54.8993907022657,447064.128873603,0.0,1.0
2014-10-02,55.33,55.517,54.51,55.21,773846,54.4955738707636,54.6797537426926,53.6879402077593,54.3773835786166,785694.986560567,0.0,1.0
2014-10-03,56.38,56.52,55.7356,55.82,352425,55.5297389270496,55.667627601221,54.8950570582203,54.9781842303637,357821.266296663,0.0,1.0
2014-10-06,55.94,56.88,55.8,56.65,238858,55.0963745225107,56.0221984776619,54.9584858483392,55.7956670843802,242515.349436301,0.0,1.0
2014-10-07,55.2,55.82,55.194,55.7,216040,54.3675343876044,54.9781842303637,54.361624872997,54.8599939382167,219347.964448411,0.0,1.0
2014-10-08,56.33,56.38,55.01,55.2,295022,55.4804929719883,55.5297389270496,54.1803997583717,54.3675343876044,299539.322197274,0.0,1.0
2014-10-09,55.23,56.27,55.19,56.22,288036,54.3970819606411,55.4213978259148,54.3576851965921,55.3721518708536,292446.35385976,0.0,1.0
2014-10-10,54.56,55.7365,54.54,55.05,274440,53.7371861628206,54.8959434854114,53.7174877807961,54.2197965224207,278642.174427059,0.0,1.0
2014-10-13,53.58,54.785,53.5447,54.54,1554144,52.7719654436203,53.9587929605961,52.7371977993471,53.7174877807961,1577940.7649496,0.0,1.0
2014-10-14,53.32,54.09,52.7801,53.83,465460,52.5158864773019,53.2742741852449,51.9841286545507,53.0181952189265,472587.037271604,0.0,1.0
2014-10-15,53.0,53.24,51.5,52.93,764117,52.20071236491,52.4370929492039,50.7233337130729,52.1317680278243,775817.017915323,0.0,1.0
2014-10-16,53.31,53.84,52.06,52.32,331827,52.5060372862897,53.0280444099388,51.2748884097588,51.5309673760772,336907.873537413,0.0,1.0
2014-10-17,54.13,54.49,53.72,54.11,357884,53.3136709492939,53.6682418257348,52.9098541177918,53.2939725672694,363363.853493127,0.0,1.0
2014-10-20,54.59,54.62,53.98,54.11,7461082,53.7667337358573,53.796281308894,53.1659330841102,53.2939725672694,7575324.70506702,0.0,1.0
2014-10-21,56.21,56.24,55.11,55.11,558310,55.3623026798413,55.3918502528781,54.2788916684942,54.2788916684942,566858.739266767,0.0,1.0
2014-10-22,55.81,56.38,55.7565,56.38,656033,54.9683350393515,55.5297389270496,54.9156418674359,55.5297389270496,666078.055734976,0.0,1.0
2014-10-23,56.7,57.03,56.23,56.36,265339,55.8449130394415,56.1699363428456,55.3820010618658,55.5100405450251,269401.821601448,0.0,1.0
2014-10-24,57.45,57.5,56.78,56.85,232309,56.58360236536,56.6328483204212,55.9237065675394,55.9926509046252,235866.072361812,0.0,1.0
2014-10-27,57.54,57.58,57.15,57.52,320017,56.6722450844702,56.7116418485192,56.2881266349926,56.6525467024457,324917.041005773,0.0,1.0
2014-10-28,57.952,57.97,57.42,57.75,323040,57.0780317541748,57.0957602979968,56.5540547923233,56.8790780957274,327986.328621619,0.0,1.0
2014-10-29,57.87,58.186,57.51,58.03,239392,56.9972683878744,57.3085028238614,56.6426975114335,57.1548554440703,243057.525945352,0.0,1.0
2014-10-30,58.51,58.65,57.75,57.75,434240,57.6276166126582,57.7655052868297,56.8790780957274,56.8790780957274,440889.00241658,0.0,1.0
2014-10-31,58.94,59.68,58.7863,59.68,392978,58.0511318261848,58.7799719610911,57.8997497603266,58.7799719610911,398995.20631831,0.0,1.0
2014-11-03,59.05,59.34,58.855,59.0,456328,58.1594729273195,58.4450994666747,57.9674137025807,58.1102269722583,463315.209779738,0.0,1.0
2014-11-04,58.71,59.0616,58.34,58.8,435490,57.8246004329031,58.1708979888937,57.46018036545,57.9132431520134,442158.142184959,0.0,1.0
2014-11-05,58.32,59.19,58.2256,59.11,351163,57.4404819834255,58.297361601491,57.3475056202699,58.218568073393,356539.942786509,0.0,1.0
2014-11-06,58.97,59.03,58.4101,58.45,267246,58.0806793992216,58.139774545295,57.5292231944458,57.5685214665847,271338.021232086,0.0,1.0
2014-11-07,57.77,58.46,57.5401,58.46,187056,56.8987764777519,57.578370657597,56.6723435763803,57.578370657597,189920.166811062,0.0,1.0
2014-11-10,58.19,58.32,57.74,57.87,185389,57.3124425002663,57.4404819834255,56.8692289047152,56.9972683878744,188227.642015953,0.0,1.0
2014-11-11,58.42,58.56,58.11,58.25,270966,57.538973893548,57.6768625677194,57.2336489721683,57.3715376463398,275114.981182781,0.0,1.0
2014-11-12,58.43,58.47,58.0497,58.19,152130,57.5488230845602,57.5882198486092,57.1742583503645,57.3124425002663,154459.38637075,0.0,1.0
2014-11-13,58.45,58.75,58.1501,58.45,260860,57.5685214665847,57.8639971969521,57.2731442281274,57.5685214665847,264854.239983394,0.0,1.0
2014-11-14,57.98,58.47,57.7898,58.47,222037,57.1056094890091,57.5882198486092,56.9182778759562,57.5882198486092,225436.789401184,0.0,1.0
2014-11-17,58.425,58.477,57.89,57.89,217014,57.5438984890541,57.5951142823178,57.0169667698989,57.0169667698989,220336.878155931,0.0,1.0
2014-11-18,59.4,59.47,58.49,58.49,193272,58.5041946127482,58.5731389498339,57.6079182306337,57.6079182306337,196231.345051256,0.0,1.0
2014-11-19,58.99,59.36,58.9504,59.36,520429,58.1003777812461,58.4647978486992,58.0613749848376,58.4647978486992,528397.712414006,0.0,1.0
2014-11-20,58.95,59.09,58.6,58.79,315855,58.0609810171971,58.1988696913685,57.7162593317684,57.9033939610011,320691.313232979,0.0,1.0
2014-11-21,59.11,59.64,59.035,59.55,254891,58.218568073393,58.7405751970421,58.1446991408012,58.6519324779319,258793.843761433,0.0,1.0
2014-11-24,59.78,59.79,59.25,59.25,218172,58.8784638712136,58.8883130622258,58.3564567475645,58.3564567475645,221512.609237357,0.0,1.0
2014-11-25,59.77,59.9155,59.5,59.82,365725,58.8686146802013,59.0119204094295,58.6026865228707,58.9178606352626,371324.913432212,0.0,1.0
2014-11-26,60.1,60.1,59.73,59.82,245084,59.1936379836055,59.1936379836055,58.8292179161523,58.9178606352626,248836.680794641,0.0,1.0
2014-11-28,60.38,60.6558,60.14,60.14,81364,59.4694153319484,59.7410560200662,59.2330347476545,59.2330347476545,82609.8304914854,0.0,1.0
2014-12-01,59.84,60.36,59.84,60.26,358334,58.9375590172871,59.4497169499239,58.9375590172871,59.3512250398014,363820.743809743,0.0,1.0
2014-12-02,60.48,60.61,59.91,60.11,230145,59.5679072420709,59.6959467252301,59.0065033543728,59.2034871746177,233668.937594795,0.0,1.0
2014-12-03,60.88,60.9,60.15,60.62,328346,59.9618748825608,59.9815732645853,59.2428839386667,59.7057959162423,333373.573110433,0.0,1.0
2014-12-04,60.79,61.01,60.5659,60.93,177343,59.8732321634506,60.08991436572,59.6525117928661,60.011120837622,180058.443154853,0.0,1.0
2014-12-05,61.06,61.18,60.91,60.93,167976,60.1391603207812,60.2573506129282,59.9914224555975,60.011120837622,170548.017386532,0.0,1.0
2014-12-08,61.33,61.73,61.06,61.06,186193,60.4050884781119,60.7990561186018,60.1391603207812,60.1391603207812,189043.952714974,0.0,1.0
2014-12-09,61.19,61.23,60.4,60.79,278218,60.2671998039404,60.3065965679894,59.4891137139729,59.8732321634506,282478.022463007,0.0,1.0
2014-12-10,60.15,61.16,60.13,61.12,199185,59.2428839386667,60.2376522309037,59.2231855566422,60.1982554668547,202234.883811594,0.0,1.0
2014-12-11,60.58,61.1,60.2975,60.36,166266,59.6663991521934,60.1785570848302,59.3881595060974,59.4497169499239,168811.834183389,0.0,1.0
2014-12-12,59.79,60.5999,59.769,60.18,282352,58.8883130622258,59.6859990423077,58.8676297611001,59.2724315117035,286675.321504989,0.0,1.0
2014-12-15,59.17,60.18,58.8201,60.08,255211,58.2776632194665,59.2724315117035,57.933040025948,59.173939601581,259118.743542138,0.0,1.0
2014-12-16,58.6,59.73,58.5,58.5,255613,57.7162593317684,58.8292179161523,57.617767421646,57.617767421646,259526.898891648,0.0,1.0
2014-12-17,59.67,59.75,58.6,58.65,283115,58.7701227700789,58.8489162981768,57.7162593317684,57.7655052868297,287450.004419607,0.0,1.0
2014-12-18,61.27,61.27,60.27,60.45,299875,60.3459933320384,60.3459933320384,59.3610742308137,59.5383596690342,304466.630434027,0.0,1.0
2014-12-19,61.65,61.92,61.262,61.41,294089,60.7202625905038,60.9861907478345,60.3381139792286,60.4838820062099,298592.036274156,0.0,1.0
2014-12-22,61.32,61.63,61.07,61.54,243344,60.3952392870996,60.7005642084793,60.1490095117935,60.6119214893691,247070.038237059,0.0,1.0
2014-12-23,60.31,61.54,59.951,61.42,197035,59.4004709948627,60.6119214893691,59.046885037523,60.4937311972221,200051.963409983,0.0,1.0
2014-12-24,60.73,61.0,60.38,60.38,184362,59.8141370173771,60.0800651747077,59.4694153319484,59.4694153319484,187184.916782253,0.0,1.0
2014-12-26,61.13,61.23,60.94,60.95,100859,60.208104657867,60.3065965679894,60.0209700286343,60.0308192196465,102403.334319118,0.0,1.0
2014-12-29,61.09,61.2699,60.78,61.1,153196,60.168707893818,60.3458948401283,59.8633829724383,60.1785570848302,155541.708765223,0.0,1.0
2014-12-30,60.86,61.17,60.8055,61.0,122556,59.9421765005363,60.2475014219159,59.8884984095195,60.0800651747077,124432.554762727,0.0,1.0
2014-12-31,60.29,61.392,60.27,60.98,267518,59.3807726128382,60.4661534623878,59.3610742308137,60.0603667926832,271614.186045686,0.0,1.0
2015-01-02,60.48,61.08,60.1301,60.59,463410,59.5679072420709,60.1588587028057,59.2232840485524,59.6762483432056,470505.648051463,0.0,1.0
2015-01-05,59.88,60.44,59.6895,60.15,400390,58.9769557813361,59.5285104780219,58.7893286925528,59.2428839386667,406520.697488887,0.0,1.0
2015-01-06,59.43,60.35,59.0901,60.05,440585,58.5337421857849,59.4398677589117,58.1989681832787,59.1443920285443,447331.15588087,0.0,1.0
2015-01-07,60.87,60.89,59.7,59.7,315336,59.9520256915485,59.971724073573,58.7996703431156,58.7996703431156,320164.366401148,0.0,1.0
2015-01-08,61.82,61.84,61.34,61.34,332650,60.887698837712,60.9073972197365,60.4149376691241,60.4149376691241,337743.475160914,0.0,1.0
2015-01-09,61.53,61.98,61.28,61.98,467703,60.6020722983568,61.045285893908,60.3558425230507,61.045285893908,474864.381671983,0.0,1.0
2015-01-12,61.2,61.98,61.05,61.84,524583,60.2770489949527,61.045285893908,60.129311129769,60.9073972197365,532615.317692282,0.0,1.0
2015-01-13,61.38,62.1749,60.846,61.73,356507,60.4543344331731,61.2372466267367,59.9283876331191,60.7990561186018,361965.769124281,0.0,1.0
2015-01-14,61.22,61.4,60.78,60.78,303725,60.2967473769772,60.4740328151976,59.8633829724383,59.8633829724383,308375.580920633,0.0,1.0
2015-01-15,60.66,61.536,60.6,61.43,309224,59.7451926802913,60.6079818129642,59.6860975342179,60.5035803882344,313958.780589684,0.0,1.0
2015-01-16,61.65,61.69,60.4809,60.53,601470,60.7202625905038,60.7596593545528,59.568793669262,59.6171531971321,610679.597189343,0.0,1.0
2015-01-20,61.67,61.99,60.954,61.9,297378,60.7399609725283,61.0551350849202,60.0347588960514,60.96649236581,301931.396832714,0.0,1.0
2015-01-21,61.78,62.0712,61.34,61.73,356899,60.848302073663,61.1351105159397,60.4149376691241,60.7990561186018,362363.771355644,0.0,1.0
2015-01-22,62.58,62.6,61.23,61.91,316821,61.6362373546428,61.6559357366673,60.3065965679894,60.9763415568222,321672.104445982,0.0,1.0
2015-01-23,62.35,62.7,62.29,62.5,289886,61.4097059613611,61.7544276467898,61.3506108152876,61.5574438265448,294324.68071696,0.0,1.0
2015-01-26,62.89,62.89,62.06,62.27,326889,61.9415622760225,61.9415622760225,61.1240794220059,61.3309124332631,331894.263796411,0.0,1.0
2015-01-27,62.51,62.8999,62.05,62.44,385583,61.5672930175571,61.9513129751246,61.1142302309937,61.4983486804713,391486.975448582,0.0,1.0
2015-01-28,61.77,62.9399,61.65,62.89,283518,60.8384528826508,61.9907097391736,60.7202625905038,61.9415622760225,287859.175080932,0.0,1.0
2015-01-29,62.3,62.3,61.29,61.84,230333,61.3604600062999,61.3604600062999,60.3656917140629,60.9073972197365,233859.816215959,0.0,1.0
2015-01-30,61.19,62.31,61.16,62.0,324121,60.2671998039404,61.3703091973121,60.2376522309037,61.0649842759325,329083.880693313,0.0,1.0
2015-02-02,61.26,61.5399,60.3423,61.19,1515282,60.3361441410262,60.611822997459,59.4322838818322,60.2671998039404,1538483.71720661,0.0,1.0
2015-02-03,61.46,61.6,60.5101,61.43,406895,60.5331279612711,60.6710166354426,59.5975533070178,60.5035803882344,413125.30084353,0.0,1.0
2015-02-04,61.3,61.59,60.74,61.07,311294,60.3755409050752,60.6611674444303,59.8239862083893,60.1490095117935,316060.476046119,0.0,1.0
2015-02-05,62.07,62.14,61.55,61.6,254618,61.1339286130182,61.2028729501039,60.6217706803813,60.6710166354426,258516.663636019,0.0,1.0
2015-02-06,61.7,62.5266,61.499,62.26,408388,60.769508545565,61.5836426746374,60.5715398062189,61.3210632422509,414641.161382881,0.0,1.0
2015-02-09,60.94,61.618,60.8081,61.54,306229,60.0209700286343,60.6887451792646,59.8910591991827,60.6119214893691,310917.921704649,0.0,1.0
2015-02-10,61.96,62.03,61.27,61.27,242384,61.0255875118835,61.0945318489692,60.3459933320384,60.3459933320384,246095.338894943,0.0,1.0
2015-02-11,62.21,62.46,61.7835,61.87,269562,61.2718172871896,61.5180470624958,60.8517492905173,60.9369447927732,273689.483394939,0.0,1.0
2015-02-12,62.63,62.64,62.15,62.51,236613,61.685483309704,61.6953325007163,61.2127221411162,61.5672930175571,240235.974412293,0.0,1.0
2015-02-13,62.97,62.97,62.3,62.59,211719,62.0203558041204,62.0203558041204,61.3604600062999,61.646086545655,214960.80209708,0.0,1.0
2015-02-17,63.2,63.22,62.83,63.02,361617,62.2468871974021,62.2665855794266,61.882467129949,62.0696017591817,367154.012497413,0.0,1.0
2015-02-18,63.41,63.42,62.9002,63.16,324934,62.4537202086593,62.4635693996716,61.9516084508549,62.2074904333531,329909.329198667,0.0,1.0
2015-02-19,63.55,63.6377,63.28,63.31,262095,62.5916088828308,62.6779862880082,62.3256807255001,62.3552282985368,266108.150074552,0.0,1.0
2015-02-20,64.25,64.27,63.47,63.47,359586,63.2810522536881,63.3007506357126,62.5128153547328,62.5128153547328,365091.914201751,0.0,1.0
2015-02-23,64.65,64.9299,64.22,64.25,318387,63.675019894178,63.9506987506108,63.2515046806513,63.2810522536881,323262.082747807,0.0,1.0
2015-02-24,64.34,64.94,64.14,64.69,271498,63.3696949727983,63.9606464335331,63.1727111525534,63.7144166582269,275655.127068203,0.0,1.0
2015-02-25,64.7,64.9099,64.16,64.45,256700,63.7242658492392,63.9310003685863,63.1924095345778,63.478036073933,260630.54283423,0.0,1.0
2015-02-26,64.88,64.92,64.31,64.76,308567,63.9015512874596,63.9409480515086,63.3401473997616,63.7833609953127,313291.720727425,0.0,1.0
2015-02-27,64.53,65.01,64.44,64.84,1026577,63.556829602031,64.0295907706189,63.4681868829208,63.8621545234107,1042295.75680224,0.0,1.0
2015-03-02,65.21,65.26,64.59,64.67,371258,64.2265745908638,64.275820545925,63.6159247481045,63.6947182762025,376942.633702963,0.0,1.0
2015-03-03,64.73,65.08,64.33,65.08,281761,63.7538134222759,64.0985351077046,63.359845781786,64.0985351077046,286075.272222499,0.0,1.0
2015-03-04,65.2,65.26,64.224,64.64,417627,64.2167253998516,64.275820545925,63.2554443570562,63.6651707031657,424021.627238921,0.0,1.0
2015-03-05,65.78,66.031,65.47,65.5,206190,64.7879784785619,65.0351931729693,64.4826535571822,64.512201130219,209347.143073587,0.0,1.0
2015-03-06,64.82,65.68,64.696,65.57,239796,63.8424561413862,64.6894865684394,63.7203261728343,64.5811454673047,243467.711918492,0.0,1.0
2015-03-09,65.02,65.06,64.57,64.99,241825,64.0394399616311,64.0788367256801,63.59622636608,64.0098923885944,245527.779590525,0.0,1.0
2015-03-10,64.481,64.8799,64.146,64.4,279495,63.508568566071,63.9014527955495,63.1786206671607,63.4287901188718,283774.575650382,0.0,1.0
2015-03-11,64.84,64.97,64.3701,64.63,200744,63.8621545234107,63.9901940065699,63.3993410377452,63.6553215121535,203817.754930715,0.0,1.0
2015-03-12,65.65,65.67,65.02,65.02,955674,64.6599389954027,64.6796373774272,64.0394399616311,64.0394399616311,970307.103204363,0.0,1.0
2015-03-13,65.59,66.07,65.2,65.59,301662,64.6008438493292,65.073605017917,64.2167253998516,64.6008438493292,306280.992646901,0.0,1.0
2015-03-16,67.06,67.1079,65.83,65.83,314828,66.0486749281295,66.0958525530782,64.8372244336231,64.8372244336231,319648.587999279,0.0,1.0
2015-03-17,67.2,67.265,66.62,66.87,192373,66.186563602301,66.2505833438806,65.6153105235907,65.8615402988968,195318.579729838,0.0,1.0
2015-03-18,67.9,68.15,66.9,66.98,263038,66.8760069731583,67.1222367484645,65.8910878719336,65.9698814000316,267065.589115817,0.0,1.0
2015-03-19,68.43,68.4703,67.9,67.92,252244,67.3980140968074,67.4377063365867,66.8760069731583,66.8957053551828,256106.313387914,0.0,1.0
2015-03-20,68.5,69.13,68.33,68.97,285107,67.4669584338931,68.0874574676647,67.2995221866849,67.9298704114687,289472.505554495,0.0,1.0
2015-03-23,68.4,68.71,68.0654,68.44,228939,67.3684665237706,67.6737914451503,67.0389125925008,67.4078632878196,232444.471546263,0.0,1.0
2015-03-24,67.94,68.64,67.88,68.56,279546,66.9154037372073,67.6048471080646,66.8563085911338,67.5260535799666,283826.356552932,0.0,1.0
2015-03-25,66.43,68.21,66.35,67.95,326491,65.428175894358,67.1813318945379,65.34938236626,66.9252529282195,331490.169694159,0.0,1.0
2015-03-26,66.23,66.71,65.44,66.08,217231,65.231192074113,65.7039532427009,64.4531059841455,65.0834542089293,220557.200819722,0.0,1.0
2015-03-27,67.1,67.27,66.21,66.21,227581,66.0880716921785,66.2555079393867,65.2114936920885,65.2114936920885,231065.678101897,0.0,1.0
2015-03-30,68.0,68.16,67.6651,68.0,298814,66.9744988832808,67.1320859394767,66.6446494762806,66.9744988832808,303389.384598627,0.0,1.0
2015-03-31,67.02,67.88,67.02,67.74,251406,66.0092781640805,66.8563085911338,66.0092781640805,66.7184199169623,255255.482087193,0.0,1.0
2015-04-01,66.31,67.08,65.66,66.96,815988,65.309985602211,66.068373310154,64.6697881864149,65.9501830180071,828482.257055776,0.0,1.0
2015-04-02,66.49,66.6999,66.1899,66.31,261838,65.4872710404314,65.6940055597785,65.1916968181539,65.309985602211,265847.214938174,0.0,1.0
2015-04-06,66.67,67.02,66.13,66.13,319041,65.6645564786519,66.0092781640805,65.1327001639905,65.1327001639905,323926.096674622,0.0,1.0
2015-04-07,66.53,67.2894,66.52,66.88,242664,65.5266678044804,66.2746153699505,65.5168186134682,65.8713894899091,246379.62620306,0.0,1.0
2015-04-08,67.43,67.51,66.63,66.63,183875,66.4130949955827,66.4918885236807,65.6251597146029,65.6251597146029,186690.459928493,0.0,1.0
2015-04-09,67.67,67.8699,67.2194,67.42,354915,66.6494755798766,66.8463609082114,66.2056710328647,66.4032458045704,360349.392715274,0.0,1.0
2015-04-10,68.04,68.1399,67.5995,67.71,297299,67.0138956473298,67.1122890655421,66.5800387832403,66.6888723439256,301851.187199352,0.0,1.0
2015-04-13,67.93,68.5,67.92,68.08,210992,66.905554546195,67.4669584338931,66.8957053551828,67.0532924113787,214222.670407791,0.0,1.0
2015-04-14,67.77,68.08,67.33,68.08,193512,66.7479674899991,67.0532924113787,66.3146030854602,67.0532924113787,196475.019886784,0.0,1.0
2015-04-15,67.78,68.21,67.732,68.0,302976,66.7578166810113,67.1813318945379,66.7105405641525,66.9744988832808,307615.112371421,0.0,1.0
2015-04-16,67.98,68.13,67.76,67.78,279908,66.9548005012563,67.10253836644,66.7381182989868,66.7578166810113,284193.899429854,0.0,1.0
2015-04-17,67.41,67.94,66.99,67.77,231973,66.3933966135582,66.9154037372073,65.9797305910438,66.7479674899991,235524.927592072,0.0,1.0
2015-04-20,67.77,67.9286,67.4906,67.83,209495,66.7479674899991,66.9041756594533,66.4727810931169,66.8070626360726,212702.74862118,0.0,1.0
2015-04-21,68.31,68.4299,68.1,68.26,191066,67.2798238046604,67.3979156048973,67.0729907934032,67.2305778495992,193991.567188021,0.0,1.0
2015-04-22,68.29,68.61,68.0004,68.52,142254,67.2601254226359,67.5752995350278,66.9748928509213,67.4866568159176,144432.166888744,0.0,1.0
2015-04-23,68.72,68.83,68.09,68.11,286491,67.6836406361626,67.7919817372973,67.063141602391,67.0828399844155,290877.697106043,0.0,1.0
2015-04-24,68.52,68.7363,68.3,68.72,250768,67.4866568159176,67.6996948175125,67.2699746136482,67.6836406361626,254607.713149413,0.0,1.0
2015-04-27,66.96,68.72,66.8401,68.72,307428,65.9501830180071,67.6836406361626,65.8320912177702,67.6836406361626,312135.280570478,0.0,1.0
2015-04-28,66.61,67.14,65.57,67.14,221084,65.6054613325784,66.1274684562275,64.5811454673047,66.1274684562275,224469.197241772,0.0,1.0
2015-04-29,66.11,66.67,65.6,66.33,256594,65.113001781966,65.6645564786519,64.6106930403414,65.3296839842355,260522.919781872,0.0,1.0
2015-04-30,64.78,66.18,64.491,65.94,348687,63.8030593773372,65.1819461190518,63.5184177570832,64.9455655347578,354026.030733304,0.0,1.0
2015-05-01,65.56,65.69,64.95,64.95,328002,64.5712962762925,64.6993357594517,63.9704956245454,63.9704956245454,333024.305846175,0.0,1.0
2015-05-04,66.01,66.4824,65.75,65.75,227142,65.0145098718436,65.4797856552621,64.7584309055251,64.7584309055251,230619.956215242,0.0,1.0
2015-05-05,65.09,66.19,65.02,66.19,157329,64.1083842987168,65.191795310064,64.0394399616311,65.191795310064,159737.99249539,0.0,1.0
2015-05-06,64.97,65.5,64.5801,65.31,189758,63.9901940065699,64.512201130219,63.6061740490024,64.3250665009863,192663.53933439,0.0,1.0
2015-05-07,65.44,65.64,64.9273,64.96,260568,64.4531059841455,64.6500898043904,63.9481379609476,63.9803448155576,264557.768933501,0.0,1.0
2015-05-08,66.24,66.4399,65.925,66.08,132847,65.2410412651252,65.4379265934601,64.9307917482395,65.0834542089293,134881.128647834,0.0,1.0
2015-05-11,66.31,66.58,66.23,66.4,166587,65.309985602211,65.5759137595417,65.231192074113,65.3986283213212,169137.749275909,0.0,1.0
2015-05-12,66.1,66.28,65.7201,66.06,229187,65.1031525909538,65.2804380291742,64.7289818243985,65.0637558269048,232696.26887631,0.0,1.0
2015-05-13,65.98,66.446,65.89,66.31,160991,64.9849622988068,65.4439345999776,64.8963195796966,65.309985602211,163456.064360832,0.0,1.0
2015-05-14,66.78,66.78,65.9994,66.37,858434,65.7728975797866,65.7728975797866,65.0040697293706,65.3690807482845,871578.182342655,0.0,1.0
2015-05-15,66.89,66.96,66.65,66.87,130660,65.8812386809213,65.9501830180071,65.6448580966274,65.8615402988968,132660.641709079,0.0,1.0
2015-05-18,67.55,67.6,66.781,66.82,192166,66.5312852877296,66.5805312427909,65.7738824988878,65.8122943438356,195108.410184194,0.0,1.0
2015-05-19,67.83,68.0488,67.46,67.79,257772,66.8070626360726,67.0225629354205,66.4426425686194,66.7676658720236,261718.957099591,0.0,1.0
2015-05-20,68.18,68.4919,67.7,67.92,235224,67.1517843215012,67.4589805891732,66.6790231529133,66.8957053551828,238825.706301671,0.0,1.0
2015-05-21,68.16,68.4,67.974,68.4,161370,67.1320859394767,67.3684665237706,66.9488909866489,67.3684665237706,163840.867538604,0.0,1.0
2015-05-22,68.23,68.5745,67.91,68.18,201733,67.2010302765624,67.5403349069344,66.8858561641705,67.1517843215012,204821.898315457,0.0,1.0
2015-05-26,67.72,68.22,67.581,67.96,200214,66.6987215349378,67.1911810855502,66.5618177798676,66.9351021192318,203279.639668923,0.0,1.0
2015-05-27,68.49,68.51,67.83,67.91,120359,67.4571092428809,67.4768076249054,66.8070626360726,66.8858561641705,122201.914705824,0.0,1.0
2015-05-28,68.43,68.7052,68.1148,68.36,111851,67.3980140968074,67.6690638334644,67.0875675961014,67.3290697597217,113563.641786332,0.0,1.0
2015-05-29,68.55,69.0697,68.09,68.39,241916,67.5162043889543,68.0280668458608,67.063141602391,67.3586173327584,245620.172965663,0.0,1.0
2015-06-01,68.7,69.05,68.0901,69.05,572674,67.6639422541381,68.0086639395667,67.0632400943011,68.0086639395667,581442.678173158,0.0,1.0
2015-06-02,68.2,68.55,68.01,68.42,280889,67.1714827035257,67.5162043889543,66.984348074293,67.3881649057951,285189.920320078,0.0,1.0
2015-06-03,68.29,68.46,68.0,68.46,182923,67.2601254226359,67.4275616698441,66.9744988832808,67.4275616698441,185723.883080896,0.0,1.0
2015-06-04,67.68,68.1946,67.46,68.13,342152,66.6593247708889,67.1661641403791,66.4426425686194,67.10253836644,347390.968024221,0.0,1.0
2015-06-05,67.93,67.96,67.1699,67.68,196104,66.905554546195,66.9351021192318,66.1569175373541,66.6593247708889,199106.708110494,0.0,1.0
2015-06-08,67.45,68.05,67.45,67.89,192586,66.4327933776072,67.023744838342,66.4327933776072,66.866157782146,195534.841146369,0.0,1.0
2015-06-09,67.16,67.57,66.82,67.44,308215,66.147166838252,66.5509836697541,65.8122943438356,66.4229441865949,312934.330968649,0.0,1.0
2015-06-10,67.87,67.94,67.09,67.31,143133,66.8464594001215,66.9154037372073,66.0782225011663,66.2949047034357,145324.625973868,0.0,1.0
2015-06-11,68.32,68.44,68.0,68.09,148395,67.2896729956727,67.4078632878196,66.9744988832808,67.063141602391,150667.196742834,0.0,1.0
2015-06-12,67.68,68.13,67.66,68.13,222835,66.6593247708889,67.10253836644,66.6396263888644,67.10253836644,226247.008229317,0.0,1.0
2015-06-15,67.94,68.11,66.96,67.32,262188,66.9154037372073,67.0828399844155,65.9501830180071,66.3047538944479,266202.574073319,0.0,1.0
2015-06-16,68.18,68.316,67.8101,67.93,135598,67.1517843215012,67.2857333192678,66.7874627459582,66.905554546195,137674.251450082,0.0,1.0
2015-06-17,68.4,68.58,67.992,68.35,375037,67.3684665237706,67.5457519619911,66.966619530471,67.3192205687094,380779.497050725,0.0,1.0
2015-06-18,69.52,69.7199,68.65,68.69,244409,68.4715759171423,68.6684612454771,67.6146962990768,67.6540930631258,248151.345319717,0.0,1.0
2015-06-19,69.68,69.8699,69.4,69.59,179944,68.6291629733383,68.8161991106609,68.3533856249954,68.5405202542281,182699.269184896,0.0,1.0
2015-06-22,70.17,70.5361,70.11,70.45,335200,69.1117733329384,69.4723522158968,69.0526781868649,69.3875506812813,340332.520288406,0.0,1.0
2015-06-23,70.01,70.3212,69.8501,70.29,213498,68.9541862767424,69.2606931010436,68.7966977124566,69.2299636250854,216767.041815436,0.0,1.0
2015-06-24,69.01,70.0,68.958,70.0,178335,67.9692671755177,68.9443370857302,67.918051382254,68.9443370857302,181065.632475039,0.0,1.0
2015-06-25,69.93,69.97,68.89,69.38,266930,68.8753927486445,68.9147895126934,67.8510768833708,68.3336872429709,271017.18269864,0.0,1.0
2015-06-26,69.52,70.1799,69.3801,69.99,216507,68.4715759171423,69.1215240320405,68.333785734881,68.9344878947179,219822.115065877,0.0,1.0
2015-06-29,68.28,69.58,68.23,68.76,3509032,67.2502762316237,68.5306710632158,67.2010302765624,67.7230374002116,3562761.64777049,0.0,1.0
2015-06-30,68.85,69.04,68.44,68.92,592638,67.8116801193218,67.9988147485545,67.4078632878196,67.8806244564075,601712.363241887,0.0,1.0
2015-07-01,69.13,69.48,68.87,69.44,1119233,68.0874574676647,68.4321791530933,67.8313785013463,68.3927823890444,1136370.48830535,0.0,1.0
2015-07-02,68.77,69.37,68.4975,69.35,273515,67.7328865912238,68.3238380519586,67.4644961361401,68.3041396699341,277703.010998459,0.0,1.0
2015-07-06,68.72,69.09,68.08,68.27,358715,67.6836406361626,68.0480607036157,67.0532924113787,67.2404270406114,364207.577611144,0.0,1.0
2015-07-07,68.75,68.9,67.57,68.9,305790,67.7131882091993,67.860926074383,66.5509836697541,67.860926074383,310472.199817995,0.0,1.0
2015-07-08,67.47,68.4,67.37,68.21,269658,66.4524917596317,67.3684665237706,66.3539998495092,67.1813318945379,273786.95332915,0.0,1.0
2015-07-09,67.94,68.4,67.8,68.14,482148,66.9154037372073,67.3684665237706,66.7775150630358,67.1123875574522,489530.560835365,0.0,1.0
2015-07-10,68.88,68.96,68.3618,68.61,517338,67.8412276923585,67.9200212204565,67.3308426141039,67.5752995350278,525259.38359476,0.0,1.0
2015-07-13,69.3,69.59,68.92,69.41,3081388,68.2548937148729,68.5405202542281,67.8806244564075,68.3632348160076,3128569.64208369,0.0,1.0
2015-07-14,70.16,70.267,69.34,69.37,369031,69.1019241419261,69.2073104857572,68.2942904789219,68.3238380519586,374681.53429162,0.0,1.0
2015-07-15,70.21,70.72,69.9532,70.36,333332,69.1511700969874,69.653478838612,68.8982428717929,69.2989079621711,338435.917818541,0.0,1.0
2015-07-16,70.42,70.54,70.01,70.54,283754,69.3580031082446,69.4761934003916,68.9541862767424,69.4761934003916,288098.788669202,0.0,1.0
2015-07-17,70.46,70.61,70.1453,70.49,222464,69.3973998722936,69.5451377374773,69.0874458311382,69.4269474453303,225870.327546062,0.0,1.0
2015-07-20,70.43,70.6645,70.2199,70.6,280938,69.3678522992568,69.598815828494,69.1609207960895,69.535288546465,285239.670598999,0.0,1.0
2015-07-21,69.91,70.44,69.35,70.36,275035,68.85569436662,69.3777014902691,68.3041396699341,69.2989079621711,279246.284956807,0.0,1.0
2015-07-22,70.19,70.28,69.6,69.71,226397,69.1314717149629,69.2201144340731,68.5503694452403,68.658710546375,229863.548913289,0.0,1.0
2015-07-23,70.03,70.63,69.86,70.47,254562,68.9738846587669,69.5648361195018,68.8064484115587,69.4072490633058,258459.806174395,0.0,1.0
2015-07-24,68.73,69.7972,68.59,69.69,302781,67.6934898271748,68.7445954920018,67.5556011530034,68.6390121643505,307417.126567554,0.0,1.0
2015-07-27,68.12,68.3499,67.83,68.32,1706394,67.0926891754277,67.3191220767993,66.8070626360726,67.2896729956727,1732521.98873811,0.0,1.0
2015-07-28,69.01,69.01,67.82,68.54,436903,67.9692671755177,67.9692671755177,66.7972134450603,67.5063551979421,443592.777779134,0.0,1.0
2015-07-29,69.22,69.3416,68.73,69.23,491863,68.1761001867749,68.2958663494838,67.6934898271748,68.1859493777872,499394.315115204,0.0,1.0
2015-07-30,69.092,69.3999,68.5255,69.2,247008,68.0500305418181,68.3532871330852,67.4920738709743,68.1564018047504,250790.14072613,0.0,1.0
2015-07-31,69.64,70.02,69.2943,69.3,225142,68.5897662092893,68.9640354677547,68.2492796759959,68.2548937148729,228589.332585836,0.0,1.0
2015-08-03,69.61,70.0348,69.21,69.72,1376456,68.5602186362526,68.9786122704528,68.1662509957627,68.6685597373873,1397532.03921867,0.0,1.0
2015-08-04,69.55,69.9748,69.3899,69.75,246310,68.5011234901791,68.9195171243793,68.343437942073,68.698107310424,250081.453079467,0.0,1.0
2015-08-05,69.95,70.34,69.68,69.94,214907,68.895091130669,69.2792095801466,68.6291629733383,68.8852419396567,218197.616162352,0.0,1.0
2015-08-06,68.45,70.1708,68.1401,70.04,326422,67.4177124788319,69.1125612682194,67.1124860493623,68.9837338497792,331420.113178944,0.0,1.0
2015-08-07,67.93,68.44,67.0885,68.44,303890,66.905554546195,67.4078632878196,66.0767451225144,67.4078632878196,308543.107370059,0.0,1.0
2015-08-10,68.36,68.745,68.1228,68.18,678823,67.3290697597217,67.7082636136932,67.0954469489112,67.1517843215012,689217.011992055,0.0,1.0
2015-08-11,67.73,68.11,67.34,67.74,245227,66.7085707259501,67.0828399844155,66.3244522764725,66.7184199169623,248981.870384144,0.0,1.0
2015-08-12,67.75,67.88,66.323,67.38,276683,66.7282691079746,66.8563085911338,65.3227895505269,66.3638490405214,280919.518827438,0.0,1.0
2015-08-13,67.7,68.1256,67.5752,67.85,231510,66.6790231529133,67.0982047223946,66.5561052490805,66.826761018097,235054.838221865,0.0,1.0
2015-08-14,67.64,67.7838,67.1162,67.64,288706,66.6199280068399,66.761559373596,66.1040273816184,66.6199280068399,293126.61277561,0.0,1.0
2015-08-17,68.63,68.64,67.208,67.57,655707,67.5949979170523,67.6048471080646,66.1944429551108,66.5509836697541,665747.064083384,0.0,1.0
2015-08-18,68.49,68.99,68.4246,68.58,236543,67.4571092428809,67.9495687934932,67.3926955336608,67.5457519619911,240164.902585264,0.0,1.0
2015-08-19,68.02,68.4799,67.533,68.21,249525,66.9941972653052,67.4471615599585,66.5145416630088,67.1813318945379,253345.680563737,0.0,1.0
2015-08-20,65.88,67.64,65.86,67.52,254651,64.8864703886844,66.6199280068399,64.8667720066599,66.5017377146929,258550.168925904,0.0,1.0
2015-08-21,64.57,65.81,64.53,65.17,881514,63.59622636608,64.8175260515986,63.556829602031,64.1871778268148,895011.579025997,0.0,1.0
2015-08-24,61.78,63.93,44.41,59.54,2581131,60.848302073663,62.9658781412962,43.7402572853897,58.6420832869197,2620652.79959587,0.0,1.0
2015-08-25,61.66,64.48,61.66,62.39,925841,60.7301117815161,63.5075836469698,60.7301117815161,61.4491027254101,940017.305836331,0.0,1.0
2015-08-26,63.83,63.87,61.5901,63.05,827463,62.8673862311737,62.9067829952227,60.6612659363404,62.0991493322184,840132.960129492,0.0,1.0
2015-08-27,65.01,65.23,63.9,64.46,695486,64.0295907706189,64.2462729728883,62.9363305682594,63.4878852649453,706135.152760449,0.0,1.0
2015-08-28,65.33,65.33,64.6606,64.79,203381,64.3447648830108,64.3447648830108,63.6854600366509,63.8129085683494,206495.132186087,0.0,1.0
2015-08-31,63.99,65.61,63.9201,65.08,1217882,63.0249732873696,64.6205422313537,62.956127442194,64.0985351077046,1236529.98351398,0.0,1.0
2015-09-01,62.04,63.36,61.88,63.351,1289823,61.1043810399814,62.4044742535981,60.9467939837855,62.3956099816871,1309572.53077552,0.0,1.0
2015-09-02,63.46,63.48,62.29,62.66,498802,62.5029661637205,62.522664545745,61.3506108152876,61.7150308827408,506439.563797428,0.0,1.0
2015-09-03,63.01,64.37,62.83,64.37,248778,62.0597525681694,63.399242545835,61.882467129949,63.399242545835,252587.242638154,0.0,1.0
2015-09-04,62.57,63.0,62.08,62.43,367904,61.6263881636305,62.0499033771572,61.1437778040304,61.4884994894591,373537.27787645,0.0,1.0
2015-09-08,64.36,64.43,63.26,63.59,227522,63.3893933548228,63.4583376919085,62.3059823434756,62.6310056468798,231005.774704829,0.0,1.0
2015-09-09,63.52,65.06,63.4,65.06,307392,62.562061309794,64.0788367256801,62.4438710176471,64.0788367256801,312098.729345149,0.0,1.0
2015-09-10,64.02,64.44,63.37,63.39,329158,63.0545208604064,63.4681868829208,62.4143234446103,62.4340218266348,334198.006303972,0.0,1.0
2015-09-11,64.71,64.72,63.6968,63.76,220876,63.7341150402514,63.7439642312637,62.7361950068906,62.798441894088,224258.012384314,0.0,1.0
2015-09-14,64.65,64.81,64.26,64.75,241366,63.675019894178,63.8326069503739,63.2909014447003,63.7735118043004,245061.751467576,0.0,1.0
2015-09-15,65.39,65.53,64.54,64.78,268050,64.4038600290842,64.5417487032557,63.5666787930432,63.8030593773372,272154.331931108,0.0,1.0
2015-09-16,65.44,65.57,64.84,65.37,252196,64.4531059841455,64.5811454673047,63.8621545234107,64.3841616470598,256057.578420808,0.0,1.0
2015-09-17,66.29,67.0,65.43,65.43,404122,65.2902872201865,65.989579782056,64.4432567931332,64.4432567931332,410309.841181358,0.0,1.0
2015-09-18,65.46,66.158,65.27,65.49,210159,64.47280436617,65.1602778988248,64.2856697369373,64.5023519392067,213376.915666143,0.0,1.0
2015-09-21,64.4,65.99,63.885,65.83,355680,63.4287901188718,64.9948114898191,62.921556781741,64.8372244336231,361126.106253521,0.0,1.0
2015-09-22,63.74,63.9,62.972,63.65,195573,62.7787435120635,62.9363305682594,62.0223256423229,62.6901007929532,198567.577536887,0.0,1.0
2015-09-23,63.76,64.3123,63.31,63.78,97263,62.798441894088,63.3424127136944,62.3552282985368,62.8181402761125,98752.2730334464,0.0,1.0
2015-09-24,62.63,63.3791,61.92,63.3,265663,61.685483309704,62.4232862084315,60.9861907478345,62.3453791075246,269730.782629412,0.0,1.0
2015-09-25,60.31,63.24,59.705,63.24,1555919,59.4004709948627,62.2862839614511,58.8045949386217,62.2862839614511,1579742.94342069,0.0,1.0
2015-09-28,56.95,59.96,56.12,59.96,986458,56.0911428147476,59.055749309434,55.2736599607311,59.055749309434,1001562.46210818,0.0,1.0
2015-09-29,56.71,58.12,56.2,57.05,808133,55.8547622304537,57.2434981631806,55.3524534888291,56.1896347248701,820506.982751285,0.0,1.0
2015-09-30,58.2,58.39,57.22,57.53,566308,57.3222916912785,57.5094263205112,56.3570709720783,56.662395893458,574979.203160761,0.0,1.0
2015-10-01,58.37,58.75,57.43,58.33,536060,57.4897279384867,57.8639971969521,56.5639039833355,57.4503311744377,544268.051389628,0.0,1.0
2015-10-02,59.64,59.66,57.3017,57.55,454757,58.7405751970421,58.7602735790666,56.4375388626484,56.6820942754825,461720.154918839,0.0,1.0
2015-10-05,59.7,60.49,59.149,60.17,894056,58.7996703431156,59.5777564330831,58.2569799183408,59.2625823206912,907745.619806001,0.0,1.0
2015-10-06,58.15,59.56,57.55,59.56,661630,57.2730457362173,58.6617816689442,56.6820942754825,58.6617816689442,671760.755961868,0.0,1.0
2015-10-07,58.7,58.8999,57.6536,58.46,490649,57.8147512418909,58.0116365702257,56.7841318943693,57.578370657597,498161.726572155,0.0,1.0
2015-10-08,58.59,58.7465,57.72,58.51,387538,57.7064101407562,57.8605499800978,56.8495305226907,57.6276166126582,393471.910046326,0.0,1.0
2015-10-09,59.12,59.2099,58.45,58.52,284120,58.2284172644053,58.3169614916054,57.5685214665847,57.6374658036704,288470.392793383,0.0,1.0
2015-10-12,59.49,59.55,58.81,59.11,233848,58.5928373318584,58.6519324779319,57.9230923430256,58.218568073393,237428.63724464,0.0,1.0
2015-10-13,58.81,60.0625,58.75,59.15,287168,57.9230923430256,59.1567035173096,57.8639971969521,58.257964837442,291565.063204598,0.0,1.0
2015-10-14,58.45,59.455,58.34,59.05,203770,57.5685214665847,58.5583651633155,57.46018036545,58.1594729273195,206890.088482007,0.0,1.0
2015-10-15,59.56,59.56,58.0,58.11,288053,58.6617816689442,58.6617816689442,57.1253078710336,57.2336489721683,292463.614160609,0.0,1.0
2015-10-16,60.01,60.29,59.4901,59.63,182705,59.1049952644953,59.3807726128382,58.5929358237685,58.7307260060299,185502.54510529,0.0,1.0
2015-10-19,60.3,60.5399,59.6665,59.78,331378,59.3906218038504,59.6269038962343,58.7666755532246,58.8784638712136,336451.998532612,0.0,1.0
2015-10-20,59.7737,60.494,59.59,60.25,193213,58.8722588808759,59.581696109488,58.6913292419809,59.3413758487892,196171.441654188,0.0,1.0
2015-10-21,59.17,60.13,58.09,60.07,330065,58.2776632194665,59.2231855566422,57.2139505901438,59.1640904105688,335118.894119907,0.0,1.0
2015-10-22,56.88,58.86,56.1501,58.86,891129,56.0221984776619,57.9723382980868,55.303306025678,57.9723382980868,904773.802124366,0.0,1.0
2015-10-23,58.56,58.692,57.04,57.38,378870,57.6768625677194,57.8068718890811,56.1797855338579,56.5146580282743,384671.187236482,0.0,1.0
2015-10-26,58.7,58.8925,58.11,58.38,344685,57.8147512418909,58.0043481688766,57.2336489721683,57.499577129499,349962.752850863,0.0,1.0
2015-10-27,59.37,59.41,58.76,58.76,223513,58.4746470397114,58.5140438037604,57.8738463879644,57.8738463879644,226935.389639686,0.0,1.0
2015-10-28,59.88,59.88,58.4306,59.32,396656,58.9769557813361,58.9769557813361,57.5494140360209,58.4254010846502,402729.523172787,0.0,1.0
2015-10-29,59.9,60.3899,59.7248,59.83,179700,58.9966541633606,59.4791660310505,58.824096336826,58.9277098262748,182451.533102108,0.0,1.0
2015-10-30,59.65,60.14,59.65,60.02,422262,58.7504243880544,59.2330347476545,58.7504243880544,59.1148444555075,428727.597500069,0.0,1.0
2015-11-02,60.808,60.92,59.9,59.9,794601,59.8909607072726,60.0012716466098,58.9966541633606,58.9966541633606,806767.783274726,0.0,1.0
2015-11-03,60.71,60.9,60.1401,60.73,363827,59.7944386353526,59.9815732645853,59.2331332395646,59.8141370173771,369397.851607906,0.0,1.0
2015-11-04,60.68,61.0,60.27,60.86,220075,59.7648910623158,60.0800651747077,59.3610742308137,59.9421765005363,223444.747620737,0.0,1.0
2015-11-05,60.7,60.8,60.02,60.5,217990,59.7845894443403,59.8830813544628,59.1148444555075,59.5876056240954,221327.822487082,0.0,1.0
2015-11-06,60.62,60.676,60.0,60.45,311142,59.7057959162423,59.7609513859109,59.095146073483,59.5383596690342,315906.148650285,0.0,1.0
2015-11-09,60.32,60.47,59.78,60.47,212433,59.4103201858749,59.5580580510586,58.8784638712136,59.5580580510586,215685.734732778,0.0,1.0
2015-11-10,60.71,60.75,60.13,60.19,277837,59.7944386353526,59.8338353994016,59.2231855566422,59.2822807027157,282091.188661605,0.0,1.0
2015-11-11,59.76,60.86,59.76,60.83,251242,58.8587654891891,59.9421765005363,58.8587654891891,59.9126289274995,255088.970949582,0.0,1.0
2015-11-12,58.59,59.6,58.59,59.44,245125,57.7064101407562,58.7011784329931,57.7064101407562,58.5435913767972,248878.308579044,0.0,1.0
2015-11-13,58.68,59.14,58.3499,58.49,189069,57.7950528598664,58.2481156464298,57.4699310645521,57.6079182306337,191963.989494059,0.0,1.0
2015-11-16,59.36,59.38,58.54,58.54,148540,58.4647978486992,58.4844962307237,57.6571641856949,57.6571641856949,150814.416955966,0.0,1.0
2015-11-17,59.69,60.01,59.18,59.46,348518,58.7898211521034,59.1049952644953,58.2875124104788,58.5632897588217,353854.443036619,0.0,1.0
2015-11-18,60.62,60.68,59.72,59.87,280138,59.7057959162423,59.7648910623158,58.8193687251401,58.9671065903238,284427.421147236,0.0,1.0
2015-11-19,59.38,60.28,59.26,60.25,303015,58.4844962307237,59.3709234218259,58.3663059385767,59.3413758487892,307654.709532194,0.0,1.0
2015-11-20,59.96,60.22,59.59,59.59,299597,59.055749309434,59.3118282757525,58.6913292419809,58.6913292419809,304184.37374954,0.0,1.0
2015-11-23,60.11,60.4799,59.85,59.94,203029,59.2034871746177,59.5678087501608,58.9474082082993,59.0360509274095,206137.742427312,0.0,1.0
2015-11-24,60.19,60.25,59.62,59.77,120784,59.2822807027157,59.3413758487892,58.7208768150176,58.8686146802013,122633.422227073,0.0,1.0
2015-11-25,60.42,60.52,60.18,60.18,167662,59.5088120959974,59.6073040061199,59.2724315117035,59.2724315117035,170229.209476715,0.0,1.0
2015-11-27,60.72,60.86,60.4353,60.46,62169,59.8042878263648,59.9421765005363,59.5238813582461,59.5482088600464,63120.9202082635,0.0,1.0
2015-11-30,60.03,60.79,59.99,60.79,265386,59.1246936465198,59.8732321634506,59.0852968824708,59.8732321634506,269449.541256739,0.0,1.0
2015-12-01,60.94,60.98,59.95,60.26,1220607,60.0209700286343,60.0603667926832,59.0459001184218,59.3512250398014,1239296.70820904,0.0,1.0
2015-12-02,60.504,61.2,60.41,60.94,686013,59.5915453005003,60.2770489949527,59.4989629049852,60.0209700286343,696517.103939769,0.0,1.0
2015-12-03,59.01,60.69,58.7704,60.42,253072,58.1200761632706,59.7747402533281,57.8840895466171,59.5088120959974,256946.991570488,0.0,1.0
2015-12-04,60.06,60.11,59.11,59.12,307070,59.1542412195565,59.2034871746177,58.218568073393,58.2284172644053,311771.798940814,0.0,1.0
2015-12-07,59.6,60.0401,59.33,59.99,270214,58.7011784329931,59.1346413294421,58.4352502756625,59.0852968824708,274351.466698125,0.0,1.0
2015-12-08,59.65,59.77,59.031,59.13,155482,58.7504243880544,58.8686146802013,58.1407594643963,58.2382664554175,157862.711573634,0.0,1.0
2015-12-09,59.09,59.97,58.84,59.38,341079,58.1988696913685,59.0655985004463,57.9526399160624,58.4844962307237,346301.538447045,0.0,1.0
2015-12-10,59.62,59.8629,59.0501,59.09,190711,58.7208768150176,58.9601136647051,58.1595714192297,58.1988696913685,193631.131493802,0.0,1.0
2015-12-11,58.8,59.2501,58.68,58.96,145526,57.9132431520134,58.3565552394746,57.7950528598664,58.0708302082093,147754.267146452,0.0,1.0
2015-12-14,58.71,59.15,57.96,58.82,283787,57.8246004329031,58.257964837442,57.0859111069846,57.9329415340379,288132.293959087,0.0,1.0
2015-12-15,59.33,59.6,58.9733,59.11,261260,58.4352502756625,58.7011784329931,58.0839296322556,58.218568073393,265260.364709275,0.0,1.0
2015-12-16,60.05,60.12,59.24,59.63,295778,59.1443920285443,59.21333636563,58.3466075565522,58.7307260060299,300306.897929189,0.0,1.0
2015-12-17,59.72,60.3175,59.72,60.17,318414,58.8193687251401,59.4078578881219,58.8193687251401,59.2625823206912,323289.496166804,0.0,1.0
2015-12-18,59.21,59.7099,59.2,59.55,172812,58.3170599835155,58.8094210422177,58.3072107925033,58.6519324779319,175458.065322435,0.0,1.0
2015-12-21,59.81,59.82,59.3948,59.55,220569,58.9080114442503,58.9178606352626,58.4990730334218,58.6519324779319,223946.3116572,0.0,1.0
2015-12-22,60.07,60.225,59.535,60.02,438305,59.1640904105688,59.3167528712586,58.6371586914135,59.1148444555075,445016.244943347,0.0,1.0
2015-12-23,60.79,60.9,60.3101,60.41,200507,59.8732321634506,59.9815732645853,59.4005694867728,59.4989629049852,203577.126030631,0.0,1.0
2015-12-24,60.81,61.0097,60.67,60.76,233200,59.892930545475,60.0896188899896,59.7550418713036,59.8436845904138,236770.715188713,0.0,1.0
2015-12-28,60.73,60.73,60.34,60.53,358684,59.8141370173771,59.8141370173771,59.4300185678994,59.6171531971321,364176.102944889,0.0,1.0
2015-12-29,61.33,61.4299,60.96,61.05,169749,60.4050884781119,60.5034818963243,60.0406684106588,60.129311129769,172348.165234,0.0,1.0
2015-12-30,60.91,61.4,60.89,61.25,226754,59.9914224555975,60.4740328151976,59.971724073573,60.3262949500139,230226.015231138,0.0,1.0
2015-12-31,60.45,60.9832,60.45,60.72,158170,59.5383596690342,60.0635185338072,59.5383596690342,59.8042878263648,160591.869731555,0.0,1.0
2016-01-04,59.42,59.583,58.93,59.56,997829,58.5238929947727,58.6844348082723,58.0412826351726,58.6617816689442,1013107.57275316,0.0,1.0
2016-01-05,59.78,60.06,59.5125,59.62,971545,58.8784638712136,59.1542412195565,58.614998011636,58.7208768150176,986421.117015512,0.0,1.0
2016-01-06,59.17,59.66,58.753,58.98,225403,58.2776632194665,58.7602735790666,57.8669519542558,58.0905285902338,228854.328969474,0.0,1.0
2016-01-07,57.59,58.5999,57.49,58.17,588564,56.7214910395315,57.7161608398583,56.622999129409,57.2927441182418,597575.982908787,0.0,1.0
2016-01-08,56.91,58.2226,56.85,57.97,325922,56.0517460506986,57.3445508629662,55.9926509046252,57.0957602979968,330912.457271593,0.0,1.0
2016-01-11,55.59,57.27,54.97,57.07,859331,54.751652837082,56.4063169271395,54.1410029943227,56.2093331068946,872488.917040444,0.0,1.0
2016-01-12,56.13,56.92,55.1335,56.07,319532,55.2835091517434,56.0615952417109,54.3020372673729,55.2244140056699,324424.614775641,0.0,1.0
2016-01-13,54.23,56.49,54.036,56.29,387546,53.4121628594164,55.6380800281843,53.2210885537788,55.4410962079393,393480.032540843,0.0,1.0
2016-01-14,55.4,55.71,53.68,54.39,1525666,54.5645182078493,54.869843129229,52.8704573537428,53.5697499156124,1549026.71509049,0.0,1.0
2016-01-15,54.41,54.54,53.39,53.92,753296,53.5894482976368,53.7174877807961,52.5848308143876,53.1068379380367,764830.328768424,0.0,1.0
2016-01-19,54.1,55.23,53.51,55.0,999597,53.2841233762572,54.3970819606411,52.7030211065346,54.1705505673594,1014902.64404156,0.0,1.0
2016-01-20,54.36,54.8443,52.184,53.27,1372861,53.5402023425756,54.0171986632987,51.3970183783106,52.4666405222407,1393881.99324482,0.0,1.0
2016-01-21,53.63,54.508,53.4023,54.24,542325,52.8212113986816,53.6859703695569,52.5969453193327,53.4220120504287,550628.979908741,0.0,1.0
2016-01-22,54.8,54.8,54.133,54.35,300091,53.9735667471145,53.9735667471145,53.3166257065976,53.5303531515634,304685.937786003,0.0,1.0
2016-01-25,54.2601,54.9068,54.2,54.57,170002,53.4418089243633,54.0787561071253,53.3826152863797,53.7470353538328,172605.039123119,0.0,1.0
2016-01-26,54.59,54.757,53.6827,54.46,243845,53.7667337358573,53.9312152257618,52.8731166353161,53.6386942526981,247578.709456225,0.0,1.0
2016-01-27,53.82,55.01,53.5148,54.53,176402,53.0083460279143,54.1803997583717,52.7077487182205,53.7076385897838,179103.034737218,0.0,1.0
2016-01-28,52.29,54.5099,52.12,54.15,403257,51.5014198030405,53.6878417158492,51.3339835558322,53.3333693313184,409431.59646164,0.0,1.0
2016-01-29,53.57,53.6,52.36,52.36,521496,52.7621162526081,52.7916638256448,51.5703641401262,51.5703641401262,529481.050120295,0.0,1.0
2016-02-01,53.97,54.15,53.08,53.21,1248821,53.156083893098,53.3333693313184,52.279505893008,52.4075453761672,1267942.71574907,0.0,1.0
2016-02-02,52.87,53.6,52.73,53.42,947048,52.0726728817508,52.7916638256448,51.9347842075793,52.6143783874244,961549.023490736,0.0,1.0
2016-02-03,52.89,53.335,51.67,53.15,722258,52.0923712637753,52.5306602638203,50.8907699602811,52.3484502300937,733317.080663675,0.0,1.0
2016-02-04,52.98,53.5399,52.3101,52.72,348105,52.1810139828855,52.7324701876612,51.5212166769751,51.9249350165671,353435.119257147,0.0,1.0
2016-02-05,51.48,52.815,51.18,52.74,792689,50.7036353310484,52.0185023311834,50.408159600681,51.9446333985916,804826.507085014,0.0,1.0
2016-02-08,49.73,50.87,49.02,50.87,778640,48.9800269039052,50.1028346793014,48.2807343420356,50.1028346793014,790562.391400252,0.0,1.0
2016-02-09,50.0,50.526,48.81,49.12,1929411,49.2459550612359,49.7640225084801,48.0739013307784,48.3792262521581,1958953.7837177,0.0,1.0
2016-02-10,50.78,51.6475,50.32,50.32,1080709,50.0141919601911,50.8686092805036,49.5611291736278,49.5611291736278,1097256.61595574,0.0,1.0
2016-02-11,49.96,50.39,49.584,49.77,1102120,49.2065582971869,49.6300735107135,48.8362287151264,49.0194236679542,1118995.45722034,0.0,1.0
2016-02-12,50.73,50.73,49.8,50.21,1473754,49.9649460051299,49.9649460051299,49.0489712409909,49.452788072493,1496319.84816563,0.0,1.0
2016-02-16,51.6,51.6,50.744,50.81,546420,50.8218256231954,50.8218256231954,49.978734872547,50.0437395332279,554786.681789949,0.0,1.0
2016-02-17,52.65,52.71,51.7704,51.88,485553,51.8559906794814,51.9150858255548,50.9896558380441,51.0976029715383,492987.697564428,0.0,1.0
2016-02-18,52.16,52.83,52.08,52.73,585959,51.3733803198812,52.0332761177018,51.2945867917833,51.9347842075793,594931.095631487,0.0,1.0
2016-02-19,52.29,52.3723,51.6201,51.97,794930,51.5014198030405,51.5824786450713,50.84162249713,51.1862456906485,807101.820861762,0.0,1.0
2016-02-22,52.97,53.16,52.62,52.71,283470,52.1711647918733,52.358299421106,51.8264431064446,51.9150858255548,287810.440113826,0.0,1.0
2016-02-23,52.55,53.111,52.4,52.75,223513,51.7574987693589,52.3100383851459,51.6097609041752,51.9544825896038,226935.389639685,0.0,1.0
2016-02-24,52.87,52.92,51.65,52.1,270489,52.0726728817508,52.121918836812,50.8710715782566,51.3142851738078,274630.677447168,0.0,1.0
2016-02-25,53.3,53.45,52.77,53.04,140650,52.4961880952774,52.6439259604611,51.9741809716283,52.240109128959,142803.606737961,0.0,1.0
2016-02-26,53.59,53.86,53.46,53.51,282481,52.7818146346326,53.0477427919633,52.6537751514734,52.7030211065346,286806.296729085,0.0,1.0
2016-02-29,53.02,53.701,53.02,53.53,212099,52.2204107469345,52.8911406548685,52.2204107469345,52.7227194885591,215346.620586667,0.0,1.0
2016-03-01,54.19,54.19,53.1,53.42,235794,53.3727660953674,53.3727660953674,52.2992042750325,52.6143783874244,239404.434036052,0.0,1.0
2016-03-02,54.56,54.56,54.06,54.06,224381,53.7371861628206,53.7371861628206,53.2447266122082,53.2447266122082,227816.680294847,0.0,1.0
2016-03-03,54.66,54.69,54.2,54.46,277853,53.835678072943,53.8652256459798,53.3826152863797,53.6386942526981,282107.43365064,0.0,1.0
2016-03-04,54.69,55.08,54.49,54.65,335805,53.8652256459798,54.2493440954574,53.6682418257348,53.8258288819308,340946.783936301,0.0,1.0
2016-03-07,55.13,55.51,54.33,54.33,273414,54.2985900505187,54.672859308984,53.5106547695389,53.5106547695389,277600.464505174,0.0,1.0
2016-03-08,54.15,54.89,54.11,54.84,206118,53.3333693313184,54.0622094662247,53.2939725672694,54.0129635111635,209274.040622929,0.0,1.0
2016-03-09,54.21,54.3857,53.86,54.36,359590,53.3924644773919,53.5655147634771,53.0477427919633,53.5402023425756,365095.97544901,0.0,1.0
2016-03-10,54.08,54.785,53.65,54.45,315717,53.2644249942327,53.9587929605961,52.8409097807061,53.6288450616858,320551.20020255,0.0,1.0
2016-03-11,55.3,55.34,54.4256,54.47,246137,54.4660262977268,54.5054230617758,53.604813035616,53.6485434437103,249905.804135524,0.0,1.0
2016-03-14,55.1,55.281,54.88,55.03,220899,54.2690424774819,54.4473128348036,54.0523602752125,54.2000981403962,224281.364556052,0.0,1.0
2016-03-15,53.83,54.76,53.75,54.67,245884,53.0181952189265,53.9341699830655,52.9394016908285,53.8455272639553,249648.930246404,0.0,1.0
2016-03-16,53.89,54.2494,53.38,53.76,6437849,53.077290365,53.4312702899802,52.5749816233754,52.9492508818408,6536424.15097314,0.0,1.0
2016-03-17,53.15,53.7275,52.48,53.61,4577543,52.3484502300937,52.917241011051,51.6885544322732,52.8015130166571,4647633.49021048,0.0,1.0
2016-03-18,54.14,54.28,53.08,53.14,1676289,53.3235201403062,53.4614088144776,52.279505893008,52.3386010390815,1701956.02655648,0.0,1.0
2016-03-21,54.24,54.404,54.01,54.01,601417,53.4220120504287,53.5835387830295,53.195480657147,53.195480657147,610625.785663163,0.0,1.0
2016-03-22,55.105,55.21,54.04,54.05,711072,54.273967072988,54.3773835786166,53.2250282301837,53.234877421196,721959.802704409,0.0,1.0
2016-03-23,54.68,55.46,54.67,55.1,626380,53.8553764549675,54.6236133539228,53.8455272639553,54.2690424774819,635971.014493592,0.0,1.0
2016-03-24,54.61,54.85,54.0,54.47,585697,53.7864321178818,54.0228127021757,53.1856314661347,53.6485434437103,594665.083936034,0.0,1.0
2016-03-28,54.3805,54.8,54.17,54.71,17468497,53.5603931841507,53.9735667471145,53.3530677133429,53.8849240280043,17735971.3892019,0.0,1.0
2016-03-29,55.46,55.4715,54.17,54.28,655516,54.6236133539228,54.6349399235869,53.3530677133429,53.4614088144776,665553.139526775,0.0,1.0
2016-03-30,55.48,56.064,55.42,55.68,436417,54.6433117359473,55.2185044910625,54.5842165898738,54.8402955561922,443099.336237188,0.0,1.0
2016-03-31,55.74,56.1,55.53,55.53,429301,54.8993907022657,55.2539615787066,54.6925576910085,54.6925576910085,435874.377363763,0.0,1.0
2016-04-01,56.39,56.48,55.21,55.46,467856,55.5395881180618,55.628230837172,54.3773835786166,54.6236133539228,475019.724379632,0.0,1.0
2016-04-04,57.0,57.3399,56.57,56.57,294100,56.1403887698089,56.4751627723152,55.7168735562822,55.7168735562822,298603.204704118,0.0,1.0
2016-04-05,56.2301,56.7,56.18,56.54,488758,55.382099553776,55.8449130394415,55.3327551068046,55.6873259832455,496241.771930551,0.0,1.0
2016-04-06,57.44,57.4601,56.23,56.23,197577,56.5737531743477,56.5935500482824,55.3820010618658,55.3820010618658,200602.262413552,0.0,1.0
2016-04-07,56.87,57.43,56.5781,57.07,341231,56.0123492866497,56.5639039833355,55.7248514010022,56.2093331068946,346455.865842879,0.0,1.0
2016-04-08,56.84,57.29,56.6531,57.2,194772,55.9828017136129,56.426015309164,55.798720333594,56.3373725900538,197754.31277331,0.0,1.0
2016-04-11,56.49,57.1,56.41,56.95,257165,55.6380800281843,56.2388806799313,55.5592865000863,56.0911428147476,261102.662828067,0.0,1.0
2016-04-12,56.87,56.93,56.4,56.5,223056,56.0123492866497,56.0714444327231,55.549437309074,55.6479292191965,226471.392140366,0.0,1.0
2016-04-13,57.62,57.71,57.08,57.17,262214,56.7510386125682,56.8396813316784,56.2191822979068,56.3078250170171,266228.972180502,0.0,1.0
2016-04-14,57.7,57.87,57.49,57.63,156740,56.8298321406662,56.9972683878744,56.622999129409,56.7608878035804,159139.97383653,0.0,1.0
2016-04-15,57.75,57.809,57.1701,57.77,161084,56.8790780957274,56.9371883226997,56.3079235089272,56.8987764777519,163550.488359599,0.0,1.0
2016-04-18,58.13,58.16,57.6,57.66,153322,57.2533473541928,57.2828949272295,56.7313402305437,56.7904353766172,155669.638053875,0.0,1.0
2016-04-19,58.0501,58.4699,57.8501,58.35,176963,57.1746523180049,57.5881213566991,56.97766849776,57.4700295564622,179672.624665266,0.0,1.0
2016-04-20,58.53,58.83,57.88,58.13,510955,57.6473149946827,57.9427907250501,57.0071175788866,57.2533473541928,518778.648281512,0.0,1.0
2016-04-21,58.4829,58.83,58.32,58.5,139974,57.600925305015,57.9427907250501,57.4404819834255,57.617767421646,142117.255951221,0.0,1.0
2016-04-22,58.86,58.9201,58.452,58.54,174958,57.9723382980868,58.0315319360705,57.5704913047872,57.6571641856949,177636.924476787,0.0,1.0
2016-04-25,58.53,58.7812,58.35,58.65,150365,57.6473149946827,57.8947266729103,57.4700295564622,57.7655052868297,152667.361017799,0.0,1.0
2016-04-26,58.8,58.95,58.45,58.69,190230,57.9132431520134,58.0609810171971,57.5685214665847,57.8049020508786,193142.766510929,0.0,1.0
2016-04-27,59.01,59.14,58.61,58.89,300915,58.1200761632706,58.2481156464298,57.7261085227807,58.0018858711236,305522.554721318,0.0,1.0
2016-04-28,58.52,59.38,58.39,58.84,232013,57.6374658036704,58.4844962307237,57.5094263205112,57.9526399160624,235565.54006466,0.0,1.0
2016-04-29,57.68,58.29,57.18,58.14,332094,56.8101337586417,57.4109344103888,56.3176742080293,57.263196545205,337178.961791939,0.0,1.0
2016-05-02,58.01,58.0211,57.5,57.68,188015,57.1351570620458,57.1460896640694,56.6328483204212,56.8101337586417,190893.850841363,0.0,1.0
2016-05-03,57.7,57.95,57.1401,57.45,418623,56.8298321406662,57.0760619159724,56.2783759358905,56.58360236536,425032.877806365,0.0,1.0
2016-05-04,57.18,57.59,56.96,57.39,147832,56.3176742080293,56.7214910395315,56.1009920057599,56.5245072192865,150095.576191157,0.0,1.0
2016-05-05,57.42,57.56,57.11,57.17,136530,56.5540547923233,56.6919434664947,56.2487298709436,56.3078250170171,138620.522061384,0.0,1.0
2016-05-06,57.2,57.58,56.878,57.01,141900,56.3373725900538,56.7116418485192,56.0202286394595,56.1502379608211,144072.746506339,0.0,1.0
2016-05-09,57.71,57.882,57.18,57.18,158979,56.8396813316784,57.0090874170891,56.3176742080293,56.3176742080293,161413.25698965,0.0,1.0
2016-05-10,57.99,57.99,57.57,57.8,338781,57.1154586800213,57.1154586800213,56.701792657507,56.9283240507886,343968.351896858,0.0,1.0
2016-05-11,57.46,58.15,57.45,57.95,187083,56.5934515563722,57.2730457362173,56.58360236536,57.0760619159724,189947.58023006,0.0,1.0
2016-05-12,56.85,57.68,56.503,57.59,187680,55.9926509046252,56.8101337586417,55.6508839765002,56.7214910395315,190553.721383437,0.0,1.0
2016-05-13,56.76,57.13,56.6,56.72,135034,55.9040081855149,56.2684282529681,55.746421129319,55.864611421466,137101.615586589,0.0,1.0
2016-05-16,57.54,57.615,56.74,56.74,205024,56.6722450844702,56.7461140170621,55.8843098034904,55.8843098034904,208163.289497644,0.0,1.0
2016-05-17,57.09,57.728,56.87,57.41,117149,56.2290314889191,56.8574098755005,56.0123492866497,56.544205601311,118942.763780628,0.0,1.0
2016-05-18,57.08,57.4,56.7,56.92,172555,56.2191822979068,56.5343564102988,55.8449130394415,56.0615952417109,175197.130186056,0.0,1.0
2016-05-19,56.74,57.03,56.34,56.65,142351,55.8843098034904,56.1699363428456,55.4903421630006,55.7956670843802,144530.65213477,0.0,1.0
2016-05-20,57.27,57.32,56.93,56.96,144800,56.4063169271395,56.4555628822008,56.0714444327231,56.1009920057599,147017.150768978,0.0,1.0
2016-05-23,57.0,57.31,56.99,57.19,102274,56.1403887698089,56.4457136911885,56.1305395787966,56.3275233990416,103840.000536923,0.0,1.0
2016-05-24,57.82,57.92,57.13,57.13,99955,56.9480224328131,57.0465143429356,56.2684282529681,56.2684282529681,101485.492438627,0.0,1.0
2016-05-25,58.08,58.257,57.88,57.88,136572,57.2041013991316,57.3784320800483,57.0071175788866,57.0071175788866,138663.165157602,0.0,1.0
2016-05-26,57.96,58.13,57.87,58.07,103560,57.0859111069846,57.2533473541928,56.9972683878744,57.1942522081193,105145.691530631,0.0,1.0
2016-05-27,58.33,58.5,58.02,58.02,84736,57.4503311744377,57.617767421646,57.1450062530581,57.1450062530581,86033.4619306636,0.0,1.0
2016-05-31,58.44,58.53,58.22,58.37,272929,57.5586722755725,57.6473149946827,57.341990073303,57.4897279384867,277108.038275043,0.0,1.0
2016-06-01,58.78,58.8899,58.25,58.37,197120,57.8935447699889,58.0017873792135,57.3715376463398,57.4897279384867,200138.264914232,0.0,1.0
2016-06-02,59.45,59.47,58.72,58.72,143387,58.5534405678094,58.5731389498339,57.8344496239154,57.8344496239154,145582.515174802,0.0,1.0
2016-06-03,59.04,59.35,58.79,59.34,87651,58.1496237363073,58.454948657687,57.9033939610011,58.4450994666747,88993.0958705224,0.0,1.0
2016-06-06,59.45,59.5329,58.86,59.03,103324,58.5534405678094,58.635090361301,57.9723382980868,58.139774545295,104906.077942361,0.0,1.0
2016-06-07,59.44,59.58,59.22,59.34,397624,58.5435913767972,58.6814800509686,58.3269091745277,58.4450994666747,403712.345009419,0.0,1.0
2016-06-08,59.93,59.9745,59.32,59.32,125436,59.0262017363973,59.0700306364018,58.4254010846502,58.4254010846502,127356.652789071,0.0,1.0
2016-06-09,59.8,60.01,59.65,59.77,125513,58.8981622532381,59.1049952644953,58.7504243880544,58.8686146802013,127434.831798803,0.0,1.0
2016-06-10,58.99,59.393,58.82,59.36,110741,58.1003777812461,58.4973001790396,57.9329415340379,58.4647978486992,112436.645672012,0.0,1.0
2016-06-13,58.42,59.2,58.4,58.75,103437,57.538973893548,58.3072107925033,57.5192755115235,57.8639971969521,105020.808177422,0.0,1.0
2016-06-14,58.4,58.45,57.96,58.16,123197,57.5192755115235,57.5685214665847,57.0859111069846,57.2828949272295,125083.369635951,0.0,1.0
2016-06-15,58.15,58.66,58.08,58.52,75520,57.2730457362173,57.7753544778419,57.2041013991316,57.6374658036704,76676.3482463617,0.0,1.0
2016-06-16,58.26,58.29,57.49,57.89,115035,57.381386837352,57.4109344103888,56.622999129409,57.0169667698989,116796.394604346,0.0,1.0
2016-06-17,57.82,58.28,57.5901,58.26,73860,56.9480224328131,57.4010852193765,56.7215895314416,57.381386837352,74990.930633955,0.0,1.0
2016-06-20,58.5,58.9201,58.31,58.31,63109,57.617767421646,58.0315319360705,57.4306327924133,57.4306327924133,64075.3133140842,0.0,1.0
2016-06-21,58.54,58.69,58.2668,58.69,83304,57.6571641856949,57.8049020508786,57.3880842872403,57.8049020508786,84579.535412009,0.0,1.0
2016-06-22,58.74,59.2,58.57,58.57,63141,57.8541480059399,58.3072107925033,57.6867117587317,57.6867117587317,64107.8032921547,0.0,1.0
2016-06-23,59.56,59.58,59.08,59.2,106705,58.6617816689442,58.6814800509686,58.1890205003563,58.3072107925033,108338.847187871,0.0,1.0
2016-06-24,57.69,58.48,57.56,57.71,183072,56.8199829496539,57.5980690396214,56.6919434664947,56.8396813316784,185875.164541286,0.0,1.0
2016-06-27,56.19,57.25,55.95,57.24,198948,55.3426042978168,56.386618545115,55.1062237135229,56.3767693541028,201994.254911509,0.0,1.0
2016-06-28,57.14,57.17,56.51,56.51,227226,56.2782774439803,56.3078250170171,55.6577784102088,55.6577784102088,230705.242407677,0.0,1.0
2016-06-29,58.37,58.49,57.56,57.61,309824,57.4897279384867,57.6079182306337,56.6919434664947,56.741189421556,314567.967678506,0.0,1.0
2016-06-30,58.94,58.94,58.17,58.41,261033,58.0511318261848,58.0511318261848,57.2927441182418,57.5291247025357,265029.888927338,0.0,1.0
2016-07-01,59.16,59.333,58.91,59.0,186257,58.2678140284543,58.4382050329661,58.0215842531481,58.1102269722583,189108.932671115,0.0,1.0
2016-07-05,58.72,59.039,58.518,58.99,173157,57.8344496239154,58.1486388172061,57.635495965468,58.1003777812461,175808.347898507,0.0,1.0
2016-07-06,59.36,59.4299,58.56,58.56,315390,58.4647978486992,58.5336436938748,57.6768625677194,57.6768625677194,320219.193239142,0.0,1.0
2016-07-07,59.49,59.79,59.2401,59.38,232638,58.5928373318584,58.8883130622258,58.3467060484624,58.4844962307237,236200.109948849,0.0,1.0
2016-07-08,60.36,60.41,59.61,59.8,169516,59.4497169499239,59.4989629049852,58.7110276240054,58.8981622532381,172111.597581174,0.0,1.0
2016-07-11,60.39,60.6409,60.3882,60.54,90386,59.4792645229607,59.7263807254579,59.4774916685785,59.6270023881444,91769.9736837347,0.0,1.0
2016-07-12,60.62,60.7932,60.57,60.63,198570,59.7057959162423,59.8763839045745,59.6565499611811,59.7156451072546,201610.467045552,0.0,1.0
2016-07-13,60.6,60.96,60.51,60.8,103587,59.6860975342179,60.0406684106588,59.5974548151076,59.8830813544628,105173.104949627,0.0,1.0
2016-07-14,60.63,60.99,60.5201,60.89,135422,59.7156451072546,60.0702159836955,59.60740249803,59.971724073573,137495.556570694,0.0,1.0
2016-07-15,60.43,60.88,60.403,60.79,118387,59.5186612870096,59.9618748825608,59.4920684712766,59.8732321634506,120199.71980723,0.0,1.0
2016-07-18,60.62,60.7,60.3432,60.5,108411,59.7057959162423,59.7845894443403,59.4331703090233,59.5876056240954,110070.969143754,0.0,1.0
2016-07-19,60.41,60.69,60.1401,60.56,79967,59.4989629049852,59.7747402533281,59.2331332395646,59.6467007701689,81191.4398863454,0.0,1.0
2016-07-20,61.16,61.285,60.68,60.68,110608,60.2376522309037,60.3607671185568,59.7648910623158,59.7648910623158,112301.609200656,0.0,1.0
2016-07-21,61.02,61.4101,60.78,61.14,124554,60.0997635567322,60.48398049812,59.8633829724383,60.2179538488792,126461.147768503,0.0,1.0
2016-07-22,61.21,61.2939,60.73,61.03,193961,60.2868981859649,60.3695328985577,59.8141370173771,60.1096127477445,196930.894891586,0.0,1.0
2016-07-25,60.87,61.17,60.6965,61.17,83373,59.9520256915485,60.2475014219159,59.781142227486,60.2475014219159,84649.5919272235,0.0,1.0
2016-07-26,61.12,61.12,60.63,60.78,110565,60.1982554668547,60.1982554668547,59.7156451072546,59.8633829724383,112257.950792624,0.0,1.0
2016-07-27,60.86,61.12,60.52,61.12,153919,59.9421765005363,60.1982554668547,59.6073040061199,60.1982554668547,156275.779207253,0.0,1.0
2016-07-28,61.13,61.24,60.6605,60.83,101683,60.208104657867,60.3164457590017,59.7456851398419,59.9126289274995,103239.951254433,0.0,1.0
2016-07-29,61.54,61.63,60.98,61.13,106892,60.6119214893691,60.7005642084793,60.0603667926832,60.208104657867,108528.710497221,0.0,1.0
2016-08-01,61.48,61.83,61.36,61.65,564953,60.5528263432956,60.8975480287243,60.4346360511486,60.7202625905038,573603.455651838,0.0,1.0
2016-08-02,61.49,61.87,61.12,61.52,102885,60.5626755343079,60.9369447927732,60.1982554668547,60.5922231073446,104460.356055706,0.0,1.0
2016-08-03,61.71,61.79,61.27,61.38,76729,60.7793577365773,60.8581512646753,60.3459933320384,60.4543344331731,77903.8602303375,0.0,1.0
2016-08-04,61.54,61.76,61.41,61.76,76050,60.6119214893691,60.8286036916385,60.4838820062099,60.8286036916385,77214.4635081542,0.0,1.0
2016-08-05,61.78,61.9,61.64,61.64,117269,60.848302073663,60.96649236581,60.7104133994916,60.7104133994916,119064.601198392,0.0,1.0
2016-08-08,61.44,61.77,61.3536,61.77,89480,60.5134295792466,60.8384528826508,60.4283325689008,60.8384528826508,90850.101179614,0.0,1.0
2016-08-09,61.7,61.87,61.49,61.49,138016,60.769508545565,60.9369447927732,60.5626755343079,60.5626755343079,140129.275418033,0.0,1.0
2016-08-10,61.45,61.64,61.26,61.64,376688,60.5232787702589,60.7104133994916,60.3361441410262,60.7104133994916,382455.776856799,0.0,1.0
2016-08-11,61.76,61.82,61.47,61.61,325153,60.8286036916385,60.887698837712,60.5429771522834,60.6808658264548,330131.682486087,0.0,1.0
2016-08-12,61.7,61.73,61.48,61.73,79817,60.769508545565,60.7990561186018,60.5528263432956,60.7990561186018,81039.1431141401,0.0,1.0
2016-08-15,61.81,61.96,61.8,61.8,62335,60.8778496466998,61.0255875118835,60.8680004556875,60.8680004556875,63289.4619695042,0.0,1.0
2016-08-16,61.24,61.71,61.24,61.68,84737,60.3164457590017,60.7793577365773,60.3164457590017,60.7498101635405,86034.4772424782,0.0,1.0
2016-08-17,60.98,61.28,60.662,61.27,86296,60.0603667926832,60.3558425230507,59.7471625184938,60.3459933320384,87617.3483616,0.0,1.0
2016-08-18,61.24,61.2777,60.8962,60.93,73389,60.3164457590017,60.3535772091178,59.9778305720006,60.011120837622,74512.7187692298,0.0,1.0
2016-08-19,61.3,61.31,60.88,61.05,78926,60.3755409050752,60.3853900960874,59.9618748825608,60.129311129769,80134.5002872397,0.0,1.0
2016-08-22,61.58,61.75,61.39,61.48,86708,60.6513182534181,60.8187545006263,60.4641836241854,60.5528263432956,88035.6568292575,0.0,1.0
2016-08-23,61.55,61.9477,61.55,61.74,91607,60.6217706803813,61.0134730069384,60.6217706803813,60.808905309614,93009.669409487,0.0,1.0
2016-08-24,60.54,61.72,60.45,61.59,106891,59.6270023881444,60.7892069275895,59.5383596690342,60.6611674444303,108527.695185406,0.0,1.0
2016-08-25,60.26,60.81,60.06,60.52,129777,59.3512250398014,59.892930545475,59.1542412195565,59.6073040061199,131764.121376696,0.0,1.0
2016-08-26,60.35,60.61,60.0,60.27,92970,59.4398677589117,59.6959467252301,59.095146073483,59.3610742308137,94393.539412927,0.0,1.0
2016-08-29,60.82,60.932,60.4201,60.44,87667,59.9027797364873,60.0130906758245,59.5089105879075,59.5285104780219,89009.3408595576,0.0,1.0
2016-08-30,60.68,60.95,60.5555,60.8,104132,59.7648910623158,60.0308192196465,59.6422686342134,59.8830813544628,105726.449888641,0.0,1.0
2016-08-31,60.62,60.82,60.38,60.73,101249,59.7057959162423,59.9027797364873,59.4694153319484,59.8141370173771,102799.305926852,0.0,1.0
2016-09-01,60.49,60.65,60.18,60.62,533029,59.5777564330831,59.7353434892791,59.2724315117035,59.7057959162423,541190.641279263,0.0,1.0
2016-09-02,60.87,60.8923,60.5365,60.7,140266,59.9520256915485,59.9739893875058,59.6235551712901,59.7845894443403,142413.727001115,0.0,1.0
2016-09-06,60.84,60.93,60.57,60.93,104059,59.9224781185118,60.011120837622,59.6565499611811,60.011120837622,105652.332126167,0.0,1.0
2016-09-07,61.19,61.2799,60.83,60.83,93051,60.2671998039404,60.3557440311405,59.9126289274995,59.9126289274995,94475.779669918,0.0,1.0
2016-09-08,61.27,61.3,61.0,61.09,368376,60.3459933320384,60.3755409050752,60.0800651747077,60.168707893818,374016.505052989,0.0,1.0
2016-09-09,59.79,60.89,59.76,60.89,166150,58.8883130622258,59.971724073573,58.8587654891891,59.971724073573,168694.058012884,0.0,1.0
2016-09-12,60.63,60.7145,59.35,59.45,160352,59.7156451072546,59.7988707713081,58.454948657687,58.5534405678094,162807.280111237,0.0,1.0
2016-09-13,59.67,60.21,59.4301,60.21,80781,58.7701227700789,59.3019790847402,58.5338406776951,59.3019790847402,82017.9037035136,0.0,1.0
2016-09-14,59.552,59.84,59.39,59.7,96478,58.6539023161343,58.9375590172871,58.494345421736,58.7996703431156,97955.2532589048,0.0,1.0
2016-09-15,60.3,60.4804,59.4301,59.56,64425,59.3906218038504,59.5683012097114,58.5338406776951,58.6617816689442,65411.4636622333,0.0,1.0
2016-09-16,60.44,60.52,60.1206,60.16,48075,59.5285104780219,59.6073040061199,59.2139273170907,59.252733129679,48811.1154918411,0.0,1.0
2016-09-19,60.43,61.0,60.26,60.57,70630,59.5186612870096,60.0800651747077,59.3512250398014,59.6565499611811,71711.4734724647,0.0,1.0
2016-09-20,60.35,60.7125,60.2601,60.68,60488,59.4398677589117,59.7969009331056,59.3513235317116,59.7648910623158,61414.181047748,0.0,1.0
2016-09-21,60.87,60.92,60.124,60.42,82764,59.9520256915485,60.0012716466098,59.2172760420349,59.5088120959974,84031.2670320694,0.0,1.0
2016-09-22,61.44,61.53,61.11,61.11,60094,60.5134295792466,60.6020722983568,60.1884062758425,60.1884062758425,61014.1481927551,0.0,1.0
2016-09-23,61.06,61.4198,60.99,61.31,72406,60.1391603207812,60.4935342134019,60.0702159836955,60.3853900960874,73514.667255377,0.0,1.0
2016-09-26,60.45,60.98,60.374,60.81,138298,59.5383596690342,60.0603667926832,59.4635058173411,59.892930545475,140415.593349779,0.0,1.0
2016-09-27,60.92,60.93,60.3798,60.46,77423,60.0012716466098,60.011120837622,59.4692183481282,59.5482088600464,78608.4866297413,0.0,1.0
2016-09-28,61.0,61.04,60.524,61.0,89161,60.0800651747077,60.1194619387567,59.6112436825248,60.0800651747077,90526.2167107238,0.0,1.0
2016-09-29,60.18,60.96,59.9162,60.96,78391,59.2724315117035,60.0406684106588,59.0126098528004,60.0406684106588,79591.3084663737,0.0,1.0
2016-09-30,60.85,61.005,60.0872,60.34,124824,59.932327309524,60.0849897702139,59.1810310191098,59.4300185678994,126735.281958473,0.0,1.0
2016-10-03,60.42,60.64,60.13,60.64,229401,59.5088120959974,59.7254942982668,59.2231855566422,59.7254942982668,232913.545604656,0.0,1.0
2016-10-04,60.03,60.59,59.79,60.48,192315,59.1246936465198,59.6762483432056,58.8883130622258,59.5679072420709,195259.691644585,0.0,1.0
2016-10-05,60.41,60.57,60.21,60.21,106675,59.4989629049852,59.6565499611811,59.3019790847402,59.3019790847402,108308.38783343,0.0,1.0
2016-10-06,60.11,60.37,59.8075,60.24,114271,59.2034871746177,59.4595661409362,58.9055491464973,59.331526657777,116020.696377913,0.0,1.0
2016-10-07,60.17,60.266,59.71,60.16,78023,59.2625823206912,59.3571345544088,58.8095195341279,59.252733129679,79217.6737185631,0.0,1.0
2016-10-10,60.83,61.0312,60.54,60.54,95184,59.9126289274995,60.110794650666,59.6270023881444,59.6270023881444,96641.4397706793,0.0,1.0
2016-10-11,59.23,60.6826,58.93,60.45,98761,58.33675836554,59.767451851979,58.0412826351726,59.5383596690342,100273.210131871,0.0,1.0
2016-10-12,58.7,59.429,58.67,59.25,96305,57.8147512418909,58.5327572666837,57.7852036688542,58.3564567475645,97779.6043149611,0.0,1.0
2016-10-13,58.75,58.94,58.14,58.32,139802,57.8639971969521,58.0511318261848,57.263196545205,57.4404819834255,141942.622319093,0.0,1.0
2016-10-14,58.36,59.09,58.36,59.01,110922,57.4798787474745,58.1988696913685,57.4798787474745,58.1200761632706,112620.417110473,0.0,1.0
2016-10-17,58.13,58.42,57.98,58.01,279854,57.2533473541928,57.538973893548,57.1056094890091,57.1351570620458,284139.072591861,0.0,1.0
2016-10-18,59.02,59.12,58.6686,58.69,135656,58.1299253542828,58.2284172644053,57.7838247821124,57.8049020508786,137733.139535334,0.0,1.0
2016-10-19,58.8,59.01,58.64,59.01,113336,57.9132431520134,58.1200761632706,57.7556560958174,58.1200761632706,115071.379831166,0.0,1.0
2016-10-20,59.02,59.11,58.65,58.79,158462,58.1299253542828,58.218568073393,57.7655052868297,57.9033939610011,160888.340781448,0.0,1.0
2016-10-21,58.52,58.68,58.28,58.68,81181,57.6374658036704,57.7950528598664,57.4010852193765,57.7950528598664,82424.0284293948,0.0,1.0
2016-10-24,58.64,58.8906,58.61,58.73,104288,57.7556560958174,58.0024768225843,57.7261085227807,57.8442988149276,105884.838531734,0.0,1.0
2016-10-25,58.11,58.64,58.0942,58.62,372937,57.2336489721683,57.7556560958174,57.218087250369,57.7359577137929,378647.342239849,0.0,1.0
2016-10-26,56.8,57.78,56.63,57.78,252925,55.9434049495639,56.9086256687642,55.7759687023557,56.9086256687642,256797.740733727,0.0,1.0
2016-10-27,56.21,56.88,56.17,56.88,165920,55.3623026798413,56.0221984776619,55.3229059157924,56.0221984776619,168460.536295503,0.0,1.0
2016-10-28,55.92,56.38,55.61,55.93,261418,55.0766761404862,55.5297389270496,54.7713512191065,55.0865253314984,265420.783975998,0.0,1.0
2016-10-31,55.81,55.9649,55.65,55.81,252904,54.9683350393515,55.1208990081312,54.8107479831555,54.9683350393515,256776.419185618,0.0,1.0
2016-11-01,55.54,56.0,54.99,55.91,283154,54.7024068820208,55.1554696685842,54.1607013763472,55.0668269494739,287489.60158038,0.0,1.0
2016-11-02,55.5,56.08,55.46,55.46,449766,54.6630101179718,55.2342631966821,54.6236133539228,54.6236133539228,456652.733651657,0.0,1.0
2016-11-03,54.55,55.92,54.51,55.59,164032,53.7273369718083,55.0766761404862,53.6879402077593,54.751652837082,166543.627589343,0.0,1.0
2016-11-04,55.09,55.48,54.68,54.68,119401,54.2591932864697,54.6433117359473,53.8553764549675,53.8553764549675,121229.245987339,0.0,1.0
2016-11-07,56.67,56.785,55.72,55.72,190168,55.8153654664047,55.9286311630456,54.8796923202412,54.8796923202412,193079.817178418,0.0,1.0
2016-11-08,56.95,57.2785,56.1,56.35,107647,56.0911428147476,56.4146887395,55.2539615787066,55.5001913540128,109295.270917321,0.0,1.0
2016-11-09,57.24,57.63,56.02,57.63,527351,56.3767693541028,56.7608878035804,55.1751680506087,56.7608878035804,535425.70079538,0.0,1.0
2016-11-10,57.66,58.39,57.176,57.91,200941,56.7904353766172,57.5094263205112,56.3137345316244,57.0366651519234,204017.771358212,0.0,1.0
2016-11-11,57.22,57.58,56.9147,57.57,170342,56.3570709720783,56.7116418485192,56.0563751704744,56.701792657507,172950.245140119,0.0,1.0
2016-11-14,57.76,57.85,57.4,57.4,804845,56.8889272867397,56.9775700058499,56.5343564102988,56.5343564102988,817168.637504541,0.0,1.0
2016-11-15,58.37,58.4699,57.65,57.83,304644,57.4897279384867,57.5881213566991,56.7805861856049,56.9578716238254,309308.652478345,0.0,1.0
2016-11-16,57.9601,58.405,57.96,58.2,140356,57.0860095988947,57.5242001070296,57.0859111069846,57.3222916912785,142505.105064438,0.0,1.0
2016-11-17,58.63,58.66,58.0515,58.09,151727,57.7458069048052,57.7753544778419,57.1760312047467,57.2139505901438,154050.215709424,0.0,1.0
2016-11-18,58.03,58.7099,58.001,58.7,130171,57.1548554440703,57.824501940993,57.1262927901348,57.8147512418909,132164.154231689,0.0,1.0
2016-11-21,58.47,58.52,58.15,58.19,45457,57.5882198486092,57.6374658036704,57.2730457362173,57.3124425002663,46153.029160949,0.0,1.0
2016-11-22,57.61,58.39,57.12,58.38,173867,56.741189421556,57.5094263205112,56.2585790619558,57.499577129499,176529.219286946,0.0,1.0
2016-11-23,58.32,58.33,57.25,57.25,168515,57.4404819834255,57.4503311744377,56.386618545115,56.386618545115,171095.270454656,0.0,1.0
2016-11-25,58.58,58.68,58.26,58.48,29742,57.6965609497439,57.7950528598664,57.381386837352,57.5980690396214,30197.4039928932,0.0,1.0
2016-11-28,57.97,58.5,57.94,58.46,73529,57.0957602979968,57.617767421646,57.0662127249601,57.578370657597,74654.8624232883,0.0,1.0
2016-11-29,58.08,58.333,57.9801,58.09,102822,57.2041013991316,57.4532859317414,57.1057079809192,57.2139505901438,104396.39141138,0.0,1.0
2016-11-30,57.42,58.24,57.3,58.24,82245,56.5540547923233,57.3616884553275,56.4358645001763,57.3616884553275,83504.3202002385,0.0,1.0
2016-12-01,56.76,57.79,56.651,57.79,139381,55.9040081855149,56.9184748597764,55.7966520034814,56.9184748597764,141515.176045103,0.0,1.0
2016-12-02,56.99,57.445,56.67,56.77,110843,56.1305395787966,56.5786777698539,55.8153654664047,55.9138573765272,112540.207477112,0.0,1.0
2016-12-05,57.29,57.4625,57.0816,57.29,110234,56.426015309164,56.5959138541253,56.2207581684688,56.426015309164,111921.882581958,0.0,1.0
2016-12-06,57.79,57.82,57.094,57.39,72278,56.9184748597764,56.9480224328131,56.232971165324,56.5245072192865,73384.707343095,0.0,1.0
2016-12-07,57.28,57.6212,56.83,57.57,329521,56.4161661181518,56.7522205154897,55.9729525226007,56.701792657507,334566.564492709,0.0,1.0
2016-12-08,57.8,57.8499,57.0601,57.27,238655,56.9283240507886,56.9774715139398,56.1995824077925,56.4063169271395,242309.241137917,0.0,1.0
2016-12-09,58.0,58.39,57.87,58.03,150768,57.1253078710336,57.5094263205112,56.9972683878744,57.1548554440703,153076.531679124,0.0,1.0
2016-12-12,58.26,58.4,57.94,57.94,80427,57.381386837352,57.5192755115235,57.0662127249601,57.0662127249601,81658.4833211088,0.0,1.0
2016-12-13,58.43,58.62,58.321,58.39,110836,57.5488230845602,57.7359577137929,57.4414669025267,57.5094263205112,112533.100294409,0.0,1.0
2016-12-14,57.86,58.49,57.6684,58.33,249006,56.9874191968621,57.6079182306337,56.7987086970675,57.4503311744377,252818.733731906,0.0,1.0
2016-12-15,58.34,58.42,57.79,58.02,162542,57.46018036545,57.538973893548,56.9184748597764,57.1450062530581,165030.812985436,0.0,1.0
2016-12-16,58.35,58.7399,58.24,58.42,117640,57.4700295564622,57.8540495140298,57.3616884553275,57.538973893548,119441.281881647,0.0,1.0
2016-12-19,58.02,58.6499,57.954,58.35,80712,57.1450062530581,57.7654067949195,57.0800015923773,57.4700295564622,81947.8471882991,0.0,1.0
2016-12-20,58.08,58.305,58.02,58.21,107809,57.2041013991316,57.4257081969071,57.1450062530581,57.3321408822908,109459.751431303,0.0,1.0
2016-12-21,57.88,58.1337,57.76,58.09,173362,57.0071175788866,57.2569915548673,56.8889272867397,57.2139505901438,176016.486820521,0.0,1.0
2016-12-22,57.68,57.9052,57.58,57.87,114786,56.8101337586417,57.0319375402375,56.7116418485192,56.9972683878744,116543.581962485,0.0,1.0
2016-12-23,58.23,58.2701,57.65,57.65,77210,57.3518392643153,57.3913345202744,56.7805861856049,56.7805861856049,78392.2252132096,0.0,1.0
2016-12-27,58.06,58.5293,58.06,58.09,148513,57.1844030171071,57.6466255513118,57.1844030171071,57.2139505901438,150787.003536969,0.0,1.0
2016-12-28,57.55,58.13,57.54,58.13,108614,56.6820942754825,57.2533473541928,56.6722450844702,57.2533473541928,110277.077442139,0.0,1.0
2016-12-29,57.64,57.8811,57.5088,57.59,251561,56.7707369945927,57.008200989898,56.641515608512,56.7214910395315,255412.855418472,0.0,1.0
2016-12-30,57.3,57.7,57.14,57.7,154932,56.4358645001763,56.8298321406662,56.2782774439803,56.8298321406662,157304.290075547,0.0,1.0
2017-01-03,57.87,57.94,57.36,57.64,287973,56.9972683878744,57.0662127249601,56.4949596462498,56.7707369945927,292382.389215433,0.0,1.0
2017-01-04,58.64,58.7068,57.9371,57.95,151936,57.7556560958174,57.8214486917792,57.0633564595666,57.0760619159724,154262.415878697,0.0,1.0
2017-01-05,58.5,58.64,58.3,58.48,95914,57.617767421646,57.7556560958174,57.420783601401,57.5980690396214,97382.6173954122,0.0,1.0
2017-01-06,58.72,58.86,58.41,58.5,127283,57.8344496239154,57.9723382980868,57.5291247025357,57.617767421646,129231.933710827,0.0,1.0
2017-01-09,59.46,59.5,58.96,59.0,104030,58.5632897588217,58.6026865228707,58.0708302082093,58.1102269722583,105622.888083541,0.0,1.0
2017-01-10,59.82,60.0898,59.35,59.5,496592,58.9178606352626,59.183591808773,58.454948657687,58.6026865228707,504195.724686934,0.0,1.0
2017-01-11,59.35,59.987,58.81,59.88,278651,58.454948657687,59.0823421251671,57.9230923430256,58.9769557813361,282917.652478773,0.0,1.0
2017-01-12,59.58,59.6643,58.96,59.19,204991,58.6814800509686,58.7645087312019,58.0708302082093,58.297361601491,208129.784207759,0.0,1.0
2017-01-13,59.67,59.94,59.63,59.63,159564,58.7701227700789,59.0360509274095,58.7307260060299,58.7307260060299,162007.214401251,0.0,1.0
2017-01-17,59.51,59.62,59.05,59.45,183205,58.6125357138829,58.7208768150176,58.1594729273195,58.5534405678094,186010.201012642,0.0,1.0
2017-01-18,59.45,59.61,59.16,59.61,186751,58.5534405678094,58.7110276240054,58.2678140284543,58.7110276240054,189610.496707578,0.0,1.0
2017-01-19,59.09,59.42,59.0304,59.41,141377,58.1988696913685,58.5238929947727,58.1401685129355,58.5140438037604,143541.73842725,0.0,1.0
2017-01-20,58.94,59.3199,58.86,59.2,106703,58.0511318261848,58.4253025927401,57.9723382980868,58.3072107925033,108336.816564242,0.0,1.0
2017-01-23,58.64,58.9474,58.33,58.81,118223,57.7556560958174,58.0584202275339,57.4503311744377,57.9230923430256,120033.208669619,0.0,1.0
2017-01-24,58.73,58.8223,58.2839,58.67,99914,57.8442988149276,57.9352068479707,57.4049264038713,57.7852036688542,101443.864654224,0.0,1.0
2017-01-25,59.22,59.3156,58.8801,58.89,91626,58.3269091745277,58.4210674406048,57.9921351720215,58.0018858711236,93028.9603339664,0.0,1.0
2017-01-26,58.87,59.324,58.8401,59.18,100808,57.9821874890991,58.4293407610551,57.9527384079725,58.2875124104788,102351.553416568,0.0,1.0
2017-01-27,59.0732,59.08,58.804,58.89,124499,58.182323050468,58.1890205003563,57.9171828284183,58.0018858711236,126405.305618694,0.0,1.0
2017-01-30,58.53,58.93,58.19,58.93,98797,57.6473149946827,58.0412826351726,57.3124425002663,58.0412826351726,100309.761357201,0.0,1.0
2017-01-31,59.54,59.54,58.49,58.49,159339,58.6420832869197,58.6420832869197,57.6079182306337,57.6079182306337,161778.769242943,0.0,1.0
2017-02-01,60.03,60.03,59.51,59.7,214849,59.1246936465198,59.1246936465198,58.6125357138829,58.7996703431156,218138.7280771,0.0,1.0
2017-02-02,60.06,60.2,59.8044,59.95,322974,59.1542412195565,59.292129893728,58.9024958972835,59.0459001184218,327919.318041849,0.0,1.0
2017-02-03,60.43,60.4399,59.971,60.25,81784,59.5186612870096,59.5284119861118,59.0665834195475,59.3413758487892,83036.2614536607,0.0,1.0
2017-02-06,60.21,60.46,60.03,60.46,91130,59.3019790847402,59.5482088600464,59.1246936465198,59.5482088600464,92525.3656738737,0.0,1.0
2017-02-07,60.15,60.387,60.01,60.31,89339,59.2428839386667,59.476309765657,59.1049952644953,59.4004709948627,90706.9422137409,0.0,1.0
2017-02-08,60.32,60.3798,59.74,59.95,118270,59.4103201858749,59.4692183481282,58.8390671071646,59.0459001184218,120080.92832491,0.0,1.0
2017-02-09,60.86,60.9499,60.3,60.3,58329,59.9421765005363,60.0307207277364,59.3906218038504,59.3906218038504,59222.1228398044,0.0,1.0
2017-02-10,60.76,60.97,60.56,60.85,120730,59.8436845904138,60.050517601671,59.6467007701689,59.932327309524,122578.595389079,0.0,1.0
2017-02-13,61.0599,61.0819,60.94,60.94,39996,60.1390618288711,60.160730049098,60.0209700286343,60.0209700286343,40608.4113408565,0.0,1.0
2017-02-14,61.53,61.5705,60.96,61.06,109515,60.6020722983568,60.6419615219564,60.0406684106588,60.1391603207812,111191.873387186,0.0,1.0
2017-02-15,62.04,62.1358,61.4546,61.8,191534,61.1043810399814,61.1987362898788,60.5278093981245,60.8680004556875,194466.733117302,0.0,1.0
2017-02-16,61.9,62.1286,61.46,62.0,253364,60.96649236581,61.19164487235,60.5331279612711,61.0649842759325,257243.462620381,0.0,1.0
2017-02-17,62.0,62.01,61.3227,61.9,75324,61.0649842759325,61.0748334669447,60.397898568673,60.96649236581,76477.3471306799,0.0,1.0
2017-02-21,62.49,62.57,62.08,62.08,100594,61.5475946355326,61.6263881636305,61.1437778040304,61.1437778040304,102134.276688222,0.0,1.0
2017-02-22,62.04,62.4323,62.04,62.32,72349,61.1043810399814,61.4907648033919,61.1043810399814,61.3801583883244,73456.794481939,0.0,1.0
2017-02-23,62.26,62.3677,61.909,62.28,61158,61.3210632422509,61.4271390294528,60.975356637721,61.3407616242754,62094.4399635989,0.0,1.0
2017-02-24,62.59,62.59,62.19,62.2,51537,61.646086545655,61.646086545655,61.2521189051652,61.2619680961774,52326.1249943425,0.0,1.0
2017-02-27,63.06,63.08,62.52,62.53,36129,62.1089985232307,62.1286969052551,61.5771422085693,61.5869913995816,36682.2005534004,0.0,1.0
2017-02-28,62.74,63.0999,62.68,62.96,103994,61.7938244108388,62.1482967953695,61.7347292647653,62.0105066131082,105586.336858212,0.0,1.0
2017-03-01,63.27,63.4146,62.8884,63.0,398475,62.3158315344878,62.4582508365249,61.9399864054605,62.0499033771572,404576.375363732,0.0,1.0
2017-03-02,62.92,63.23,62.76,63.23,267710,61.9711098490592,62.2764347704389,61.8135227928632,62.2764347704389,271809.125914109,0.0,1.0
2017-03-03,63.16,63.1999,62.798,62.89,94192,62.2074904333531,62.246788705492,61.8509497187098,61.9415622760225,95634.250450494,0.0,1.0
2017-03-06,62.61,62.93,62.5564,62.93,62450,61.6657849276795,61.9809590400714,61.6129932638539,61.9809590400714,63406.2228281951,0.0,1.0
2017-03-07,62.13,62.43,62.0754,62.23,223234,61.1930237590917,61.4884994894591,61.1392471761648,61.2915156692141,226652.117643383,0.0,1.0
2017-03-08,62.32,62.6,62.15,62.15,89548,61.3801583883244,61.6559357366673,61.2127221411162,61.2127221411162,90919.1423830137,0.0,1.0
2017-03-09,62.48,62.55,62.192,62.35,120909,61.5377454445203,61.6066897816061,61.2540887433676,61.4097059613611,122760.336203911,0.0,1.0
2017-03-10,62.69,62.87,62.3737,62.68,104334,61.7445784557775,61.921863893998,61.4330485440601,61.7347292647653,105931.542875211,0.0,1.0
2017-03-13,62.83,62.8663,62.5,62.71,94375,61.882467129949,61.9182196933234,61.5574438265448,61.764276837802,95820.0525125845,0.0,1.0
2017-03-14,62.33,62.66,62.2251,62.66,127348,61.3900075793366,61.7150308827408,61.2866895656181,61.7150308827408,129297.928978783,0.0,1.0
2017-03-15,63.1,63.22,62.44,62.44,51885,62.1483952872796,62.2665855794266,61.4983486804713,61.4983486804713,52679.4535058591,0.0,1.0
2017-03-16,62.63,63.1599,62.4984,63.05,55898,61.685483309704,62.207391941443,61.5558679559829,62.0991493322184,56753.8998182618,0.0,1.0
2017-03-17,62.75,62.94,62.57,62.71,109855,61.803673601851,61.9908082310837,61.6263881636305,61.764276837802,111537.079404185,0.0,1.0
2017-03-20,62.3825,62.72,62.2515,62.72,46600,61.4417158321509,61.7741260288143,61.3126914298905,61.7741260288143,47313.5305651544,0.0,1.0
2017-03-21,61.58,62.5878,61.45,62.52,125511,60.6513182534181,61.6439197236324,60.5232787702589,61.5771422085693,127432.801175173,0.0,1.0
2017-03-22,61.61,61.83,61.251,61.56,70263,60.6808658264548,60.8975480287243,60.3272798691151,60.6316198713936,71338.8540364687,0.0,1.0
2017-03-23,61.51,61.9272,61.4102,61.48,70407,60.5823739163323,60.9932821653633,60.4840789900301,60.5528263432956,71485.0589377859,0.0,1.0
2017-03-24,61.85,62.03,61.59,61.59,60197,60.9172464107488,61.0945318489692,60.6611674444303,60.6611674444303,61118.7253096694,0.0,1.0
2017-03-27,62.38,62.45,61.49,61.49,305350,61.4392535343978,61.5081978714836,60.5626755343079,60.5626755343079,310025.462619526,0.0,1.0
2017-03-28,62.52,62.59,62.0452,62.25,74969,61.5771422085693,61.646086545655,61.1095026193078,61.3112140512386,76116.9114364604,0.0,1.0
2017-03-29,62.5,62.64,62.34,62.44,199706,61.5574438265448,61.6953325007163,61.3998567703489,61.4983486804713,202763.861267054,0.0,1.0
2017-03-30,62.62,62.69,62.31,62.44,53958,61.6756341186918,61.7445784557775,61.3703091973121,61.4983486804713,54784.1948977381,0.0,1.0
2017-03-31,62.42,62.63,62.3301,62.46,126159,61.4786502984468,61.685483309704,61.3901060712467,61.5180470624958,128090.723231101,0.0,1.0
2017-04-03,62.42,62.6548,62.18,62.52,346314,61.4786502984468,61.7099093034144,61.2422697141529,61.5771422085693,351616.695797014,0.0,1.0
2017-04-04,62.11,62.38,61.933,62.33,54012,61.1733253770672,61.4392535343978,60.9989946961504,61.3900075793366,54839.0217357321,0.0,1.0
2017-04-05,62.01,62.67,61.95,62.23,90562,61.0748334669447,61.724880073753,61.0157383208712,61.2915156692141,91948.6685631225,0.0,1.0
2017-04-06,62.26,62.26,61.8,62.05,424808,61.3210632422509,61.3210632422509,60.8680004556875,61.1142302309937,431312.581380302,0.0,1.0
2017-04-07,62.35,62.465,62.05,62.29,62694,61.4097059613611,61.522971658002,61.1142302309937,61.3506108152876,63653.9589109826,0.0,1.0
2017-04-10,62.38,62.6606,62.3015,62.43,128705,61.4392535343978,61.7156218342015,61.3619373849517,61.4884994894591,130675.707111335,0.0,1.0
2017-04-11,62.33,62.3573,61.96,62.32,66268,61.3900075793366,61.4168958708001,61.0255875118835,61.3801583883244,67282.6833367307,0.0,1.0
2017-04-12,62.18,62.35,61.93,62.24,35993,61.2422697141529,61.4097059613611,60.9960399388467,61.3013648602264,36544.1181466009,0.0,1.0
2017-04-13,62.07,62.34,61.9328,62.05,43106,61.1339286130182,61.3998567703489,60.9987977123302,61.1142302309937,43766.0310845825,0.0,1.0
2017-04-17,62.11,62.1401,61.8,61.9,38327,61.1733253770672,61.202971442014,60.8680004556875,60.96649236581,38913.8559221174,0.0,1.0
2017-04-18,61.52,61.77,61.2336,61.77,58329,60.5922231073446,60.8384528826508,60.3101422767538,60.8384528826508,59222.1228398045,0.0,1.0
2017-04-19,61.78,62.01,61.72,61.72,48501,60.848302073663,61.0748334669447,60.7892069275895,60.7892069275895,49243.6383249046,0.0,1.0
2017-04-20,62.16,62.25,61.55,61.88,37011,61.2225713321284,61.3112140512386,60.6217706803813,60.9467939837855,37577.7055739684,0.0,1.0
2017-04-21,61.78,62.11,61.6334,62.11,160940,60.848302073663,61.1733253770672,60.7039129334235,61.1733253770672,163404.283458282,0.0,1.0
2017-04-24,62.48,62.6,62.3401,62.36,63597,61.5377454445203,61.6559357366673,61.399955262259,61.4195551523734,64570.7854796593,0.0,1.0
2017-04-25,62.63,62.79,62.4136,62.48,79783,61.685483309704,61.8430703659,61.472346816199,61.5377454445203,81004.6225124402,0.0,1.0
2017-04-26,62.8628,63.1,62.7001,62.82,47382,61.9147724764691,62.1483952872796,61.7545261386999,61.8726179389367,48107.504404252,0.0,1.0
2017-04-27,63.06,63.22,62.73,62.82,59796,62.1089985232307,62.2665855794266,61.7839752198265,61.8726179389367,60711.5852719736,0.0,1.0
2017-04-28,63.58,63.6,63.35,63.35,59279,62.6211564558675,62.640854837892,62.3946250625858,62.3946250625858,60186.6690637722,0.0,1.0
2017-05-01,63.79,63.9,63.586,63.63,438353,62.8279894671247,62.9363305682594,62.6270659704749,62.6704024109288,445064.979910453,0.0,1.0
2017-05-02,63.96,64.059,63.6764,63.85,74741,62.9954257143329,63.0929327053541,62.7161026572256,62.8870846131982,75885.4203427082,0.0,1.0
2017-05-03,63.59,63.82,63.36,63.82,159058,62.6310056468798,62.8575370401614,62.4044742535981,62.8575370401614,161493.466623011,0.0,1.0
2017-05-04,63.94,63.95,63.502,63.57,142887,62.9757273323084,62.9855765233207,62.544332765972,62.6113072648553,145074.859267451,0.0,1.0
2017-05-05,63.99,64.0599,63.6867,64.03,56505,63.0249732873696,63.0938191325452,62.7262473239682,63.0643700514186,57370.1940897865,0.0,1.0
2017-05-08,63.51,63.95,63.4155,63.95,119265,62.5522121187818,62.9855765233207,62.459137263716,62.9855765233207,121091.163580539,0.0,1.0
2017-05-09,63.68,63.8293,63.55,63.55,43403,62.71964836599,62.8666967878028,62.5916088828308,62.5916088828308,44067.5786935492,0.0,1.0
2017-05-10,63.79,63.85,63.3228,63.57,39435,62.8279894671247,62.8870846131982,62.3678352630325,62.6113072648553,40038.8214128082,0.0,1.0
2017-05-11,63.71,63.78,63.3664,63.65,66859,62.7491959390267,62.8181402761125,62.4107777358459,62.6901007929532,67882.7326192201,0.0,1.0
2017-05-12,63.64,63.74,63.59,63.65,39535,62.680251601941,62.7787435120635,62.6310056468798,62.6901007929532,40140.3525942785,0.0,1.0
2017-05-15,63.91,63.92,63.4761,63.65,33721,62.9461797592717,62.9560289502839,62.5188233612503,62.6901007929532,34237.3297035959,0.0,1.0
2017-05-16,63.7,64.0,63.52,63.97,44766,62.7393467480145,63.0348224783819,62.562061309794,63.0052749053451,45451.4486969893,0.0,1.0
2017-05-17,62.7253,63.2553,62.7065,63.13,127390,61.7793461000507,62.3013532236998,61.7608296209477,62.1779428603164,129340.572075,0.0,1.0
2017-05-18,63.23,63.4,62.75,62.75,53195,62.2764347704389,62.4438710176471,61.803673601851,61.803673601851,54009.5119831198,0.0,1.0
2017-05-19,63.51,63.7799,63.29,63.29,54500,62.5522121187818,62.8180417842023,62.3355299165123,62.3355299165123,55334.4939013071,0.0,1.0
2017-05-22,63.89,63.9342,63.3211,63.63,49250,62.9264813772472,62.9700148015213,62.3661609005604,62.6704024109288,50004.106874117,0.0,1.0
2017-05-23,63.9,64.06,63.87,64.0,212107,62.9363305682594,63.0939176244554,62.9067829952227,63.0348224783819,215354.743081184,0.0,1.0
2017-05-24,64.13,64.16,63.772,63.95,34279,63.1628619615411,63.1924095345778,62.8102609233027,62.9855765233207,34803.8736962001,0.0,1.0
2017-05-25,64.5,64.6499,64.19,64.24,52574,63.5272820289943,63.6749214022678,63.2219571076146,63.2712030626758,53379.0033461893,0.0,1.0
2017-05-26,64.54,64.6,64.43,64.6,80776,63.5666787930432,63.6257739391167,63.4583376919085,63.6257739391167,82012.8271444401,0.0,1.0
2017-05-30,64.37,64.63,64.26,64.43,59200,63.399242545835,63.6553215121535,63.2909014447003,63.4583376919085,60106.4594304107,0.0,1.0
2017-05-31,64.39,64.7392,64.1537,64.46,66002,63.4189409278595,63.7628746780072,63.1862045442401,63.4878852649453,67012.6103940197,0.0,1.0
2017-06-01,65.5,65.5,64.51,64.51,252905,64.512201130219,64.512201130219,63.5371312200065,63.5371312200065,256777.434497433,0.0,1.0
2017-06-02,65.86,65.9832,65.5208,65.54,74520,64.8667720066599,64.9881140399307,64.5326874475244,64.551597894268,75661.0364316588,0.0,1.0
2017-06-05,65.61,65.9,65.3636,65.9,64833,64.6205422313537,64.9061687707089,64.3778581648119,64.9061687707089,65825.710882632,0.0,1.0
2017-06-06,65.43,65.7,65.3335,65.45,53693,64.4432567931332,64.7091849504639,64.3482120998651,64.4629551751577,54515.1372668419,0.0,1.0
2017-06-07,65.65,65.8499,65.39,65.58,119010,64.6599389954027,64.8568243237375,64.4038600290842,64.5909946583169,120832.25906779,0.0,1.0
2017-06-08,65.76,65.8549,65.51,65.62,40493,64.7682800965374,64.8617489192436,64.5220503212312,64.6303914223659,41113.0213127638,0.0,1.0
2017-06-09,65.55,66.1932,65.2,65.83,64642,64.5614470852802,65.194947051188,64.2167253998516,64.8372244336231,65631.7863260238,0.0,1.0
2017-06-12,65.18,65.5989,64.6459,65.38,116106,64.1970270178271,64.6096096293301,63.6709817258629,64.394010838072,117883.793557893,0.0,1.0
2017-06-13,65.58,65.59,65.171,65.28,52836,64.5909946583169,64.6008438493292,64.188162745916,64.2955189279495,53645.0150416416,0.0,1.0
2017-06-14,65.82,65.987,65.58,65.72,72095,64.8273752426109,64.9918567325154,64.5909946583169,64.7288833324884,73198.9052810043,0.0,1.0
2017-06-15,65.65,65.65,65.319,65.5,30789,64.6599389954027,64.6599389954027,64.3339307728973,64.512201130219,31260.4354628871,0.0,1.0
2017-06-16,65.72,65.72,65.37,65.66,37700,64.7288833324884,64.7288833324884,64.3841616470598,64.6697881864149,38277.2554142987,0.0,1.0
2017-06-19,66.55,66.5999,65.7,65.77,35749,65.5463661865049,65.595513649656,64.7091849504639,64.7781292875496,36296.3820638134,0.0,1.0
2017-06-20,66.49,66.9107,66.29,66.49,75549,65.4872710404314,65.9016265063167,65.2902872201865,65.4872710404314,76705.7922889882,0.0,1.0
2017-06-21,67.3,67.3,66.5008,66.57,93141,66.2850555124235,66.2850555124235,65.4979081667247,65.5660645685294,94567.1577332412,0.0,1.0
2017-06-22,67.96,68.3364,67.4099,67.48,163134,66.9351021192318,67.3058256689328,66.393298121648,66.4623409506439,165631.87757974,0.0,1.0
2017-06-23,68.05,68.1767,67.69,67.97,40929,67.023744838342,67.1485340884672,66.6691739619011,66.944951310244,41555.6972639743,0.0,1.0
2017-06-26,67.61,68.07,67.479,68.07,58129,66.5903804338031,67.0434432203665,66.4613560315427,67.0434432203665,59019.0604768639,0.0,1.0
2017-06-27,66.79,67.6499,66.78,67.56,94072,65.7827467707989,66.629678705942,65.7728975797866,66.5411344787419,95512.4130327296,0.0,1.0
2017-06-28,67.57,67.6,67.05,67.05,125818,66.5509836697541,66.5805312427909,66.0388257371173,66.0388257371173,127744.501902287,0.0,1.0
2017-06-29,66.88,67.52,66.47,67.52,43448,65.8713894899091,66.5017377146929,65.4675726584069,66.5017377146929,44113.2677252108,0.0,1.0
2017-06-30,66.86,67.3892,66.803,67.13,48566,65.8516911078846,66.3729102962527,65.7955507191148,66.1176192652153,49309.6335928602,0.0,1.0
2017-07-03,66.86,67.33,66.77,67.15,428257,65.8516911078846,66.3146030854602,65.7630483887744,66.1373176472398,434814.391829212,0.0,1.0
2017-07-05,67.41,67.47,66.7801,66.89,234160,66.3933966135582,66.4524917596317,65.7729960716967,65.8812386809213,237745.414530827,0.0,1.0
2017-07-06,66.35,67.1,66.26,67.02,200110,65.34938236626,66.0880716921785,65.2607396471498,66.0092781640805,203174.047240194,0.0,1.0
2017-07-07,66.92,67.02,66.43,66.43,53846,65.9107862539581,66.0092781640805,65.428175894358,65.428175894358,54670.4799744914,0.0,1.0
2017-07-10,66.6,66.95,66.452,66.92,50034,65.5956121415661,65.9403338269948,65.4498441145849,65.9107862539581,50800.1113368441,0.0,1.0
2017-07-11,66.754,66.8434,66.29,66.66,86447,65.7472896831548,65.8353414508043,65.2902872201865,65.6547072876396,87770.6604456201,0.0,1.0
2017-07-12,67.29,67.43,67.07,67.07,63894,66.2752063214112,66.4130949955827,66.0585241191418,66.0585241191418,64872.333088626,0.0,1.0
2017-07-13,67.31,67.5,66.7401,67.45,73956,66.2949047034357,66.4820393326684,65.7335993076477,66.4327933776072,75088.4005681664,0.0,1.0
2017-07-14,67.7,67.86,67.36,67.49,60649,66.6790231529133,66.8366102091093,66.3441506584969,66.4721901416561,61577.6462499152,0.0,1.0
2017-07-17,67.62,67.8536,67.56,67.7,86840,66.6002296248154,66.8303067268615,66.5411344787419,66.6790231529133,88169.6779887983,0.0,1.0
2017-07-18,67.47,67.49,67.1746,67.49,90793,66.4524917596317,66.4721901416561,66.1615466571299,66.4721901416561,92183.2055923188,0.0,1.0
2017-07-19,68.12,68.1914,67.93,67.95,41824,67.0926891754277,67.1630123992552,66.905554546195,66.9252529282195,42464.4013381334,0.0,1.0
2017-07-20,68.57,68.6904,68.22,68.28,40428,67.5359027709788,67.6544870307663,67.1911810855502,67.2502762316237,41047.0260448082,0.0,1.0
2017-07-21,68.51,68.6828,68.34,68.42,62812,67.4768076249054,67.647001645597,67.3093713776972,67.3881649057951,63773.7657051175,0.0,1.0
2017-07-24,69.03,69.06,68.44,68.46,48599,67.9889655575422,68.018513130579,67.4078632878196,67.4275616698441,49343.1388827454,0.0,1.0
2017-07-25,68.37,69.24,68.29,69.24,65785,67.3389189507339,68.1957985687994,67.2601254226359,68.1957985687994,66792.2877302292,0.0,1.0
2017-07-26,68.09,68.3618,68.0,68.36,35329,67.063141602391,67.3308426141039,66.9744988832808,67.3290697597217,35869.9511016381,0.0,1.0
2017-07-27,67.06,68.27,66.71,68.08,88297,66.0486749281295,67.2404270406114,65.7039532427009,67.0532924113787,89648.9873028205,0.0,1.0
2017-07-28,67.34,67.41,66.722,66.99,39201,66.3244522764725,66.3933966135582,65.7157722719156,65.9797305910438,39801.2384481677,0.0,1.0
2017-07-31,66.91,67.38,66.89,67.38,56301,65.9009370629458,66.3638490405214,65.8812386809213,66.3638490405214,57163.070479587,0.0,1.0
2017-08-01,66.66,67.16,66.66,67.16,215997,65.6547072876396,66.147166838252,65.6547072876396,66.147166838252,219304.306040379,0.0,1.0
2017-08-02,66.37,66.9,65.98,66.7,227213,65.3690807482845,65.8910878719336,64.9849622988068,65.6941040516886,230692.043354086,0.0,1.0
2017-08-03,66.08,66.43,65.86,66.31,108354,65.0834542089293,65.428175894358,64.8667720066599,65.309985602211,110013.096370316,0.0,1.0
2017-08-04,65.93,66.71,65.8405,66.34,32623,64.9357163437456,65.7039532427009,64.847566084186,65.3395331752477,33122.5173310521,0.0,1.0
2017-08-07,66.22,66.25,65.93,65.93,77416,65.2213428831008,65.2508904561375,64.9357163437456,64.9357163437456,78601.3794470383,0.0,1.0
2017-08-08,65.71,66.2328,65.6279,66.12,66346,64.7190341414762,65.2339498475964,64.6381722832656,65.1228509729783,67361.8776582774,0.0,1.0
2017-08-09,65.48,65.68,65.25,65.46,134581,64.4925027481945,64.6894865684394,64.2659713549128,64.47280436617,136641.679334529,0.0,1.0
2017-08-10,64.28,65.46,64.28,65.26,84162,63.3105998267248,64.47280436617,63.3105998267248,64.275820545925,85450.6729490241,0.0,1.0
2017-08-11,64.8,65.07,63.9601,64.02,119738,63.8227577593617,64.0886859166923,62.995524206243,63.0545208604064,121571.406068894,0.0,1.0
2017-08-14,65.29,65.3997,65.01,65.01,56694,64.3053681189618,64.4134137443661,64.0295907706189,64.0295907706189,57562.0880227652,0.0,1.0
2017-08-15,65.34,65.45,65.22,65.3,385774,64.354614074023,64.4629551751577,64.236423781876,64.315217309974,391680.90000519,0.0,1.0
2017-08-16,65.63,65.74,65.48,65.6,107311,64.6402406133782,64.7485817145129,64.4925027481945,64.6106930403414,108954.126147581,0.0,1.0
2017-08-17,64.96,65.87,64.95,65.52,68762,63.9803448155576,64.8766211976721,63.9704956245454,64.5318995122435,69814.8710025997,0.0,1.0
2017-08-18,64.76,65.125,64.59,64.89,77127,63.7833609953127,64.1428564672597,63.6159247481045,63.9114004784719,78307.9543325892,0.0,1.0
2017-08-21,65.1,65.14,64.71,64.74,45858,64.1182334897291,64.1576302537781,63.7341150402514,63.7636626132882,46560.1691986448,0.0,1.0
2017-08-22,66.0,66.072,65.2,65.2,53345,65.0046606808313,65.0755748561195,64.2167253998516,64.2167253998516,54161.8087553253,0.0,1.0
2017-08-23,65.54,65.94,65.4693,65.79,51414,64.551597894268,64.9455655347578,64.4819641138114,64.7978276695741,52201.241641134,0.0,1.0
2017-08-24,65.76,65.8398,65.52,65.65,42068,64.7682800965374,64.8468766408151,64.5318995122435,64.6599389954027,42712.1374209209,0.0,1.0
2017-08-25,65.5,65.95,65.5,65.91,36780,64.512201130219,64.9554147257701,64.512201130219,64.9160179617211,37343.168544772,0.0,1.0
2017-08-28,65.75,65.9402,65.54,65.77,30615,64.7584309055251,64.9457625185781,64.551597894268,64.7781292875496,31083.7712071288,0.0,1.0
2017-08-29,65.69,65.76,65.38,65.38,39713,64.6993357594517,64.7682800965374,64.394010838072,64.394010838072,40321.0780972956,0.0,1.0
2017-08-30,66.3,66.43,65.69,65.7,37197,65.3001364111987,65.428175894358,64.6993357594517,64.7091849504639,37766.5535715032,0.0,1.0
2017-08-31,67.62,67.63,66.48,66.48,68194,66.6002296248154,66.6100788158276,65.4774218494192,65.4774218494192,69238.1738918484,0.0,1.0
2017-09-01,67.61,67.85,67.3,67.66,84673,66.5903804338031,66.826761018097,66.2850555124235,66.6396263888644,85969.4972863372,0.0,1.0
2017-09-05,67.21,67.6504,66.8214,67.51,251227,66.1964127933132,66.6301711654926,65.8136732305773,66.4918885236807,255073.741272361,0.0,1.0
2017-09-06,67.35,67.4855,66.9,67.45,37607,66.3343014674847,66.4677580057006,65.8910878719336,66.4327933776072,38182.8314155313,0.0,1.0
2017-09-07,67.24,67.44,66.95,67.18,24419,66.22596036635,66.4229441865949,65.9403338269948,66.1668652202765,24792.8992032297,0.0,1.0
2017-09-08,67.38,67.46,67.0704,67.12,139526,66.3638490405214,66.4426425686194,66.0589180867823,66.107770074203,141662.396258235,0.0,1.0
2017-09-11,68.02,68.02,67.69,67.77,141380,66.9941972653052,66.9941972653052,66.6691739619011,66.7479674899991,143544.784362694,0.0,1.0
2017-09-12,67.98,68.02,67.799,68.02,80452,66.9548005012563,66.9941972653052,66.7765301439346,66.9941972653052,81683.8661164763,0.0,1.0
2017-09-13,67.87,68.07,67.78,68.07,24924,66.8464594001215,67.0434432203665,66.7578166810113,67.0434432203665,25305.6316696547,0.0,1.0
2017-09-14,67.46,67.74,67.3749,67.68,54291,66.4426425686194,66.7184199169623,66.3588259531052,66.6593247708889,55122.2937320342,0.0,1.0
2017-09-15,67.28,67.7,67.23,67.47,71063,66.265357130399,66.6790231529133,66.2161111753377,66.4524917596317,72151.1034882309,0.0,1.0
2017-09-18,67.18,67.4506,67.07,67.45,75718,66.1668652202765,66.4333843290679,66.0585241191418,66.4327933776072,76877.3799856729,0.0,1.0
2017-09-19,66.35,67.3792,66.3042,67.27,42757,65.34938236626,66.3630611052404,65.3042730714239,66.2555079393867,43411.6872612512,0.0,1.0
2017-09-20,67.24,67.3,66.67,66.67,35315,66.22596036635,66.2850555124235,65.6645564786519,65.6645564786519,35855.7367362323,0.0,1.0
2017-09-21,66.91,67.2045,66.8408,67.19,45088,65.9009370629458,66.1909957382565,65.8327806611411,66.1767144112887,45778.3791013236,0.0,1.0
2017-09-22,66.89,66.89,66.37,66.78,33940,65.8812386809213,65.8812386809213,65.3690807482845,65.7728975797866,34459.6829910159,0.0,1.0
2017-09-25,66.56,66.9234,66.47,66.75,32046,65.5562153775172,65.9141349789022,65.4675726584069,65.7433500067499,32536.6824139686,0.0,1.0
2017-09-26,66.5,66.87,66.49,66.69,93063,65.4971202314437,65.8615402988968,65.4872710404314,65.6842548606764,94487.9634116944,0.0,1.0
2017-09-27,66.86,66.989,66.4901,66.66,39875,65.8516911078846,65.9787456719426,65.4873695323416,65.6547072876396,40485.5586112774,0.0,1.0
2017-09-28,66.96,67.147,66.5574,66.78,39445,65.9501830180071,66.1343628899361,65.553654587854,65.7728975797866,40048.9745309552,0.0,1.0
2017-09-29,67.42,67.44,66.7701,67.09,102623,66.4032458045704,66.4229441865949,65.7631468806845,66.0782225011663,104194.344360254,0.0,1.0
2017-10-02,68.21,68.21,67.62,67.62,226010,67.1813318945379,67.1813318945379,66.6002296248154,66.6002296248154,229470.623240999,0.0,1.0
2017-10-03,68.173,68.4,67.87,68.25,192531,67.1448898877926,67.3684665237706,66.8464594001215,67.2207286585869,195478.998996561,0.0,1.0
2017-10-04,68.4,68.504,68.26,68.26,132316,67.3684665237706,67.470898110298,67.2305778495992,67.2305778495992,134341.998074227,0.0,1.0
2017-10-05,68.46,68.51,68.25,68.51,43262,67.4275616698441,67.4768076249054,67.2207286585869,67.4768076249054,43924.4197276761,0.0,1.0
2017-10-06,68.37,68.7563,68.31,68.38,31509,67.3389189507339,67.719393199537,67.2798238046604,67.3487681417461,31991.4599694731,0.0,1.0
2017-10-09,67.54,68.35,67.45,68.35,45632,66.5214360967174,67.3192205687094,66.4327933776072,67.3192205687094,46330.708728522,0.0,1.0
2017-10-10,67.52,67.71,67.3401,67.71,41841,66.5017377146929,66.6888723439256,66.3245507683826,66.6888723439256,42481.6616389833,0.0,1.0
2017-10-11,67.68,67.73,67.44,67.54,29444,66.6593247708889,66.7085707259501,66.4229441865949,66.5214360967174,29894.8410721117,0.0,1.0
2017-10-12,67.57,67.75,67.48,67.62,31135,66.5509836697541,66.7282691079746,66.4623409506439,66.6002296248154,31611.7333507743,0.0,1.0
2017-10-13,67.26,67.43,67.01,67.34,70593,66.2456587483745,66.4130949955827,65.9994289730683,66.3244522764725,71673.9069353206,0.0,1.0
2017-10-16,67.33,67.9602,67.24,67.37,53897,66.3146030854602,66.935299103052,66.22596036635,66.3539998495092,54722.2608770413,0.0,1.0
2017-10-17,67.89,68.003,67.47,67.47,71022,66.866157782146,66.9774536405844,66.4524917596317,66.4524917596317,72109.4757038282,0.0,1.0
2017-10-18,67.85,68.31,67.82,68.01,115794,66.826761018097,67.2798238046604,66.7972134450603,66.984348074293,117567.016271706,0.0,1.0
2017-10-19,68.38,68.3823,67.64,67.7,40327,67.3487681417461,67.351033455679,66.6199280068399,66.6790231529133,40944.4795515232,0.0,1.0
2017-10-20,68.67,68.8402,68.28,68.44,44713,67.6343946811013,67.8020279121298,67.2502762316237,67.4078632878196,45397.63717081,0.0,1.0
2017-10-23,68.57,68.96,68.52,68.82,42873,67.5359027709788,67.9200212204565,67.4866568159176,67.782132546285,43529.4634317567,0.0,1.0
2017-10-24,68.14,68.45,67.77,68.45,39879,67.1123875574522,67.4177124788319,66.7479674899991,67.4177124788319,40489.6198585363,0.0,1.0
2017-10-25,67.95,68.45,67.58,68.16,52819,66.9252529282195,67.4177124788319,66.5608328607664,67.1320859394767,53627.7547407916,0.0,1.0
2017-10-26,67.62,68.0201,67.23,67.64,63513,66.6002296248154,66.9942957572154,66.2161111753377,66.6199280068399,64485.4992872242,0.0,1.0
2017-10-27,68.04,68.1002,67.5,67.64,36649,67.0138956473298,67.0731877772235,66.4820393326684,66.6199280068399,37210.1626970459,0.0,1.0
2017-10-30,67.56,68.12,67.35,67.94,55310,66.5411344787419,67.0926891754277,66.3343014674847,66.9154037372073,56156.8964712164,0.0,1.0
2017-10-31,67.71,68.003,67.427,67.7387,38630,66.6888723439256,66.9774536405844,66.410140238279,66.7171395221307,39221.4954019724,0.0,1.0
2017-11-01,67.45,67.9,67.4,67.85,369720,66.4327933776072,66.8760069731583,66.3835474225459,66.826761018097,375381.08413195,0.0,1.0
2017-11-02,67.42,67.9536,67.31,67.57,202485,66.4032458045704,66.9287986369839,66.2949047034357,66.5509836697541,205585.412800113,0.0,1.0
2017-11-03,68.24,68.27,67.35,67.35,52741,67.2108794675747,67.2404270406114,66.3343014674847,66.3343014674847,53548.5604192447,0.0,1.0
2017-11-06,68.13,68.2462,67.76,68.13,79198,67.10253836644,67.2169859660023,66.7381182989868,67.10253836644,80410.6651008389,0.0,1.0
2017-11-07,67.67,68.08,67.36,67.93,94255,66.6494755798766,67.0532924113787,66.3441506584969,66.905554546195,95698.2150948203,0.0,1.0
2017-11-08,67.53,67.6,67.3399,67.57,60930,66.5115869057051,66.5805312427909,66.3243537845623,66.5509836697541,61862.9488698467,0.0,1.0
2017-11-09,67.38,67.41,66.821,67.21,46770,66.3638490405214,66.3933966135582,65.8132792629368,66.1964127933132,47486.1335736539,0.0,1.0
2017-11-10,66.95,67.22,66.65,67.22,189680,65.9403338269948,66.2062619843255,65.6448580966274,66.2062619843255,192584.345012843,0.0,1.0
2017-11-13,66.94,67.115,66.5125,66.67,52479,65.9304846359826,66.1028454786969,65.509431720209,65.6645564786519,53282.5487237926,0.0,1.0
2017-11-14,66.58,66.78,66.28,66.78,35277,65.5759137595417,65.7728975797866,65.2804380291742,65.7728975797866,35817.1548872736,0.0,1.0
2017-11-15,66.28,66.481,65.8,66.31,107106,65.2804380291742,65.4784067685204,64.8076768605864,65.309985602211,108745.987225567,0.0,1.0
2017-11-16,67.49,67.5159,66.62,66.62,65022,66.4721901416561,66.4976995463779,65.6153105235907,65.6153105235907,66017.6048156109,0.0,1.0
2017-11-17,67.27,67.351,66.97,67.29,52078,66.2555079393867,66.3352863865859,65.9600322090193,66.2752063214112,52875.4086860968,0.0,1.0
2017-11-20,67.03,67.25,66.83,67.25,60019,66.0191273550928,66.2358095573622,65.8221435348478,66.2358095573622,60937.9998066523,0.0,1.0
2017-11-21,67.65,67.66,67.23,67.23,48557,66.6297771978521,66.6396263888644,66.2161111753377,66.2161111753377,49300.4957865279,0.0,1.0
2017-11-22,67.86,68.05,67.33,67.65,33942,66.8366102091093,67.023744838342,66.3146030854602,66.6297771978521,34461.7136146453,0.0,1.0
2017-11-24,67.91,67.98,67.67,67.98,7880,66.8858561641705,66.9548005012563,66.6494755798766,66.9548005012563,8000.65709985872,0.0,1.0
2017-11-27,67.89,68.0296,67.85,67.86,67719,66.866157782146,67.003652488677,66.826761018097,66.8366102091093,68755.9007798646,0.0,1.0
2017-11-28,68.33,68.37,67.78,68.13,45710,67.2995221866849,67.3389189507339,66.7578166810113,67.10253836644,46409.9030500688,0.0,1.0
2017-11-29,68.77,69.06,68.42,68.42,77021,67.7328865912238,68.018513130579,67.3881649057951,67.3881649057951,78200.3312802307,0.0,1.0
2017-11-30,69.64,69.68,68.89,69.03,31167,68.5897662092893,68.6291629733383,67.8510768833708,67.9889655575422,31644.2233288448,0.0,1.0
2017-12-01,69.41,69.5,68.28,69.5,56404,68.3632348160076,68.4518775351178,67.2502762316237,68.4518775351178,57267.6475965014,0.0,1.0
2017-12-04,68.34,69.96,68.34,69.88,153596,67.3093713776972,68.9049403216812,67.3093713776972,68.8261467935832,155947.833491104,0.0,1.0
2017-12-05,68.16,68.685,68.13,68.4,67682,67.1320859394767,67.6491684676197,67.10253836644,67.3684665237706,68718.3342427205,0.0,1.0
2017-12-06,68.16,68.43,67.75,68.25,45157,67.1320859394767,67.3980140968074,66.7282691079746,67.2207286585869,45848.4356165381,0.0,1.0
2017-12-07,68.58,68.73,68.05,68.15,59952,67.5457519619911,67.6934898271748,67.023744838342,67.1222367484645,60869.9739150672,0.0,1.0
2017-12-08,69.34,69.47,68.93,68.96,40889,68.2942904789219,68.4223299620811,67.8904736474198,67.9200212204565,41515.0847913862,0.0,1.0
2017-12-11,69.32,69.53,69.2,69.53,27565,68.2745920968974,68.4814251081546,68.1564018047504,68.4814251081546,27987.070172285,0.0,1.0
2017-12-12,69.38,69.54,69.38,69.43,25428,68.3336872429709,68.4912742991668,68.3336872429709,68.3829331980321,25817.3488242649,0.0,1.0
2017-12-13,69.67,69.86,69.44,69.44,106161,68.619313782326,68.8064484115587,68.3927823890444,68.3927823890444,107786.517560673,0.0,1.0
2017-12-14,68.78,69.91,68.78,69.71,31208,67.742735782236,68.85569436662,67.742735782236,68.658710546375,31685.8511132476,0.0,1.0
2017-12-15,69.63,69.81,69.04,69.18,46575,68.579917018277,68.7572024564975,67.9988147485545,68.1367034227259,47288.1477697868,0.0,1.0
2017-12-18,69.74,70.05,69.7,69.95,79438,68.6882581194118,68.9935830407914,68.6488613553628,68.895091130669,80654.3399363676,0.0,1.0
2017-12-19,69.79,70.06,69.73,69.77,30689,68.737504074473,69.0034322318037,68.6784089283995,68.7178056924485,31158.9042814168,0.0,1.0
2017-12-20,69.79,70.04,69.78,69.89,35220,68.737504074473,68.9837338497792,68.7276548834608,68.8359959845955,35759.2821138356,0.0,1.0
2017-12-21,69.58,69.95,69.58,69.86,27446,68.5306710632158,68.895091130669,68.5306710632158,68.8064484115587,27866.2480663353,0.0,1.0
2017-12-22,69.76,69.76,69.5,69.65,42333,68.7079565014363,68.7079565014363,68.4518775351178,68.5996154003015,42981.1950518171,0.0,1.0
2017-12-26,69.99,70.15,69.69,69.69,24813,68.9344878947179,69.0920749509139,68.6390121643505,68.6390121643505,25192.9320582227,0.0,1.0
2017-12-27,70.21,70.3,70.03,70.03,26260,69.1511700969874,69.2398128160976,68.9738846587669,68.9738846587669,26662.0882540977,0.0,1.0
2017-12-28,70.34,70.36,69.94,70.36,20600,69.2792095801466,69.2989079621711,68.8852419396567,69.2989079621711,20915.4233828794,0.0,1.0
2017-12-29,69.8,70.59,69.8,70.43,27734,68.7473532654852,69.5254393554528,68.7473532654852,69.3678522992568,28158.6578689698,0.0,1.0
2018-01-02,70.89,70.89,69.84,70.0,750982,69.8209150858202,69.8209150858202,68.7867500295342,68.9443370857302,762480.8972292,0.0,1.0
2018-01-03,71.39,71.45,70.65,70.99,202306,70.3133746364326,70.372469782506,69.5845345015263,69.9194069959427,205403.671985281,0.0,1.0
2018-01-04,71.37,71.82,71.14,71.67,177119,70.2936762544081,70.7368898499592,70.0671448611264,70.5891519847755,179831.01330836,0.0,1.0
2018-01-05,71.96,71.97,71.5,71.62,247464,70.8747785241306,70.8846277151429,70.4217157375673,70.5399060297142,251253.122913634,0.0,1.0
2018-01-08,71.67,72.03,71.26,72.03,74041,70.5891519847755,70.9437228612164,70.1853351532733,70.9437228612164,75174.7020724161,0.0,1.0
2018-01-09,72.42,72.54,71.86,71.88,31430,71.327841310694,71.446031602841,70.7762866140082,70.7959849960327,31911.2503361116,0.0,1.0
2018-01-10,72.28,72.29,71.59,72.25,51538,71.1899526365225,71.1998018275348,70.5103584566775,71.1604050634858,52327.1403061572,0.0,1.0
2018-01-11,72.77,72.79,72.33,72.43,39709,71.6725629961227,71.6922613781472,71.2391985915838,71.3376905017063,40317.0168500368,0.0,1.0
2018-01-12,73.44,73.52,72.91,72.91,109394,72.3324587939432,72.4112523220412,71.8104516702941,71.8104516702941,111069.020657607,0.0,1.0
2018-01-16,73.1,73.94,73.06,73.83,71910,71.9975862995268,72.8249183445556,71.9581895354778,72.7165772434209,73011.0725952843,0.0,1.0
2018-01-17,73.66,73.79,73.2,73.27,99113,72.5491409962127,72.6771804793719,72.0960782096493,72.165022546735,100630.599890647,0.0,1.0
2018-01-18,73.66,73.71,73.28,73.62,47314,72.5491409962127,72.5983869512739,72.1748717377473,72.5097442321637,48038.4632008522,0.0,1.0
2018-01-19,74.11,74.12,73.78,73.81,53576,72.9923545917638,73.002203782776,72.6673312883596,72.6968788613964,54396.3457845216,0.0,1.0
2018-01-22,74.77,74.77,74.15,74.15,56845,73.6424011985721,73.6424011985721,73.0317513558128,73.0317513558128,57715.4001067854,0.0,1.0
2018-01-23,74.99,75.27,74.75,74.84,43452,73.8590834008415,74.1348607491845,73.6227028165476,73.7113455356578,44117.3289724697,0.0,1.0
2018-01-24,75.08,75.47,74.76,75.27,77178,73.9477261199518,74.3318445694294,73.6325520075599,74.1348607491845,78359.7352351391,0.0,1.0
2018-01-25,75.51,75.54,75.08,75.44,61343,74.3712413334784,74.4007889065151,73.9477261199518,74.3022969963927,62282.272649319,0.0,1.0
2018-01-26,76.53,76.58,75.74,75.81,43866,75.3758588167276,75.4251047717888,74.5977727267601,74.6667170638458,44537.6680637567,0.0,1.0
2018-01-29,76.56,76.92,76.33,76.33,38116,75.4054063897643,75.7599772662052,75.1788749964826,75.1788749964826,38699.6251292151,0.0,1.0
2018-01-30,75.05,75.57,74.9,75.1,152274,73.918178546915,74.4303364795519,73.7704406817313,73.9674245019762,154605.591272067,0.0,1.0
2018-01-31,74.14,75.67,73.86,75.46,105001,73.0219021648005,74.5288283896743,72.7461248164576,74.3219953784171,106608.755855617,0.0,1.0
2018-02-01,74.27,74.46,73.33,73.81,323936,73.1499416479597,73.3370762771924,72.2241176928085,72.6968788613964,328896.048007593,0.0,1.0
2018-02-02,72.94,73.93,72.94,73.71,64020,71.8399992433309,72.8150691535433,71.8399992433309,72.5983869512739,65000.2623772785,0.0,1.0
2018-02-05,69.9,72.84,69.8,72.45,152610,68.8458451756077,71.7415073332084,68.7473532654852,71.3573888837307,154946.736041807,0.0,1.0
2018-02-06,70.69,71.1,68.13,68.59,171745,69.6239312655753,70.0277480970774,67.10253836644,67.5556011530034,174374.727616147,0.0,1.0
2018-02-07,70.82,71.7,70.23,70.58,137875,69.7519707487345,70.6186995578122,69.1708684790119,69.5155901644405,139986.11645216,0.0,1.0
2018-02-08,68.37,71.01,68.37,70.83,43310,67.3389189507339,69.9391053779672,67.3389189507339,69.7618199397467,43973.1546947819,0.0,1.0
2018-02-09,69.3,69.54,66.92,68.97,141924,68.2548937148729,68.4912742991668,65.9107862539581,67.9298704114687,144097.113989892,0.0,1.0
2018-02-12,69.91,70.37,68.99,69.54,50727,68.85569436662,69.3087571531834,67.9495687934932,68.4912742991668,51503.7224244331,0.0,1.0
2018-02-13,70.03,70.15,69.04,69.45,38029,68.9738846587669,69.0920749509139,67.9988147485545,68.4026315800566,38611.293001336,0.0,1.0
2018-02-14,71.27,71.34,69.53,69.53,149390,70.1951843442856,70.2641286813713,68.4814251081546,68.4814251081546,151677.431998464,0.0,1.0
2018-02-15,71.89,71.89,70.87,71.72,474896,70.8058341870449,70.8058341870449,69.8012167037957,70.6383979398367,482167.51955514,0.0,1.0
2018-02-16,72.22,72.73,71.8,71.8,58567,71.1308574904491,71.6331662320737,70.7171914679347,70.7171914679347,59463.7670517037,0.0,1.0
2018-02-20,71.81,72.4,71.65,71.85,33217,70.7270406589469,71.3081429286695,70.569453602751,70.7664374229959,33725.6125489857,0.0,1.0
2018-02-21,71.52,72.71,71.52,71.92,94485,70.4414141195918,71.6134678500492,70.4414141195918,70.8353817600816,95931.7368122019,0.0,1.0
2018-02-22,71.33,72.16,71.19,71.69,56656,70.2542794903591,71.0717623443756,70.1163908161876,70.6088503668,57523.5061738065,0.0,1.0
2018-02-23,71.99,71.99,70.95,71.66,50687,70.9043260971674,70.9043260971674,69.8800102318937,70.5793027937632,51463.109951845,0.0,1.0
2018-02-26,72.49,72.62,71.93,72.26,67951,71.3967856477797,71.524825130939,70.8452309510939,71.1702542544981,68991.4531208757,0.0,1.0
2018-02-27,72.29,73.2,72.29,72.69,80860,71.1998018275348,72.0960782096493,71.1998018275348,71.5937694680247,82098.1133368751,0.0,1.0
2018-02-28,71.37,72.57,71.37,72.57,80486,70.2936762544081,71.4755791758777,70.2936762544081,71.4755791758777,81718.3867181762,0.0,1.0
2018-03-01,69.89,71.25,69.3,71.19,160636,68.8359959845955,70.1754859622611,68.2548937148729,70.1163908161876,163095.628666612,0.0,1.0
2018-03-02,71.04,71.09,69.4,69.4,137860,69.9686529510039,70.0178989060651,68.3533856249954,68.3533856249954,139970.886774939,0.0,1.0
2018-03-05,71.77,71.93,70.51,70.61,50255,70.6876438948979,70.8452309510939,69.4466458273548,69.5451377374773,51024.4952478934,0.0,1.0
2018-03-06,72.14,72.14,71.5,72.02,40479,71.0520639623511,71.0520639623511,70.4217157375673,70.9338736702041,41098.806947358,0.0,1.0
2018-03-07,72.45,72.46,71.35,71.51,108361,71.3573888837307,71.367238074743,70.2739778723836,70.4315649285795,110020.203553019,0.0,1.0
2018-03-08,72.74,72.89,72.43,72.78,30634,71.6430154230859,71.7907532882696,71.3376905017063,71.6824121871349,31103.0621316081,0.0,1.0
2018-03-09,73.81,73.86,73.09,73.11,28462,72.6968788613964,72.7461248164576,71.9877371085146,72.0074354905391,28897.8048700734,0.0,1.0
2018-03-12,73.82,73.99,73.65,73.89,30546,72.7067280524086,72.8741642996168,72.5392918052004,72.7756723894943,31013.7146919143,0.0,1.0
2018-03-13,73.44,74.09,73.26,73.98,38262,72.3324587939432,72.9726562097393,72.1551733557228,72.8643151086046,38847.8606541617,0.0,1.0
2018-03-14,73.12,73.74,72.9,73.64,51168,72.0172846815513,72.6279345243106,71.8006024792819,72.5294426141882,51951.4749347171,0.0,1.0
2018-03-15,73.11,73.59,72.94,73.28,43227,72.0074354905391,72.4801966591269,71.8399992433309,72.1748717377473,43888.8838141615,0.0,1.0
2018-03-16,72.95,73.3,72.95,73.14,23452,71.8498484343431,72.1945701197718,71.8498484343431,72.0369830635758,23811.092678412,0.0,1.0
2018-03-19,71.87,72.71,71.29,72.71,45517,70.7861358050204,71.6134678500492,70.2148827263101,71.6134678500492,46213.9478698311,0.0,1.0
2018-03-20,71.7,72.0,71.5,71.96,19833,70.6186995578122,70.9141752881796,70.4217157375673,70.8747785241306,20136.6792210023,0.0,1.0
2018-03-21,71.64,72.17,71.46,71.72,27463,70.5596044117387,71.0816115353878,70.3823189735183,70.6383979398367,27883.5083671853,0.0,1.0
2018-03-22,69.96,71.3,69.95,70.88,54062,68.9049403216812,70.2247319173223,68.895091130669,69.8110658948079,54889.7873264673,0.0,1.0
2018-03-23,68.58,70.01,68.53,70.01,31659,67.5457519619911,68.9541862767424,67.4965060069299,68.9541862767424,32143.7567416786,0.0,1.0
2018-03-26,69.8,69.86,68.53,69.32,50804,68.7473532654852,68.8064484115587,67.4965060069299,68.2745920968974,51581.9014341653,0.0,1.0
2018-03-27,68.76,70.23,68.42,70.08,64435,67.7230374002116,69.1708684790119,67.3881649057951,69.0231306138282,65421.6167803802,0.0,1.0
2018-03-28,69.04,69.35,68.72,68.81,28983,67.9988147485545,68.3041396699341,67.6836406361626,67.7722833552728,29426.7823255336,0.0,1.0
2018-03-29,69.4,69.79,68.82,69.22,104977,68.3533856249954,68.737504074473,67.782132546285,68.1761001867749,106584.388372065,0.0,1.0
2018-04-02,67.48,69.35,66.88,69.19,574412,66.4623409506439,68.3041396699341,65.8713894899091,68.1465526137382,583207.290107112,0.0,1.0
2018-04-03,68.27,68.4,67.44,67.82,234585,67.2404270406114,67.3684665237706,66.4229441865949,66.7972134450603,238176.922052076,0.0,1.0
2018-04-04,69.18,69.29,67.22,67.4,92923,68.1367034227259,68.2450445238607,66.2062619843255,66.3835474225459,94345.819757636,0.0,1.0
2018-04-05,69.48,69.88,69.07,69.4,65403,68.4321791530933,68.8261467935832,68.0283623215912,68.3533856249954,66404.4386170127,0.0,1.0
2018-04-06,67.98,69.2,67.38,69.0,68579,66.9548005012563,68.1564018047504,66.3638490405214,67.9594179845055,69629.068940509,0.0,1.0
2018-04-09,68.3,69.26,68.13,68.37,108537,67.2699746136482,68.2154969508239,67.10253836644,67.3389189507339,110198.898432407,0.0,1.0
2018-04-10,69.42,69.76,68.84,69.03,37298,68.3730840070199,68.7079565014363,67.8018309283095,67.9889655575422,37869.1000647881,0.0,1.0
2018-04-11,69.07,69.53,68.99,69.02,45099,68.0283623215912,68.4814251081546,67.9495687934932,67.97911636653,45789.5475312853,0.0,1.0
2018-04-12,69.42,69.66,69.15,69.41,23810,68.3730840070199,68.6094645913138,68.1071558496892,68.3632348160076,24174.5743080756,0.0,1.0
2018-04-13,69.19,69.77,68.89,69.77,36187,68.1465526137382,68.7178056924485,67.8510768833708,68.7178056924485,36741.0886386532,0.0,1.0
2018-04-16,69.88,70.22,69.59,69.67,33196,68.8261467935832,69.1610192879996,68.5405202542281,68.619313782326,33704.2910008769,0.0,1.0
2018-04-17,70.83,70.93,70.14,70.39,49268,69.7618199397467,69.8603118498692,69.0822257599017,69.3284555352078,50022.3824867816,0.0,1.0
2018-04-18,71.43,71.68,70.91,71.03,44225,70.3527714004815,70.5990011757877,69.8406134678447,69.9588037599917,44902.165005235,0.0,1.0
2018-04-19,70.62,71.15,70.41,71.15,67654,69.5549869284895,70.0769940521386,69.3481539172323,70.0769940521386,68689.9055119089,0.0,1.0
2018-04-20,70.15,70.62,69.97,70.6,33741,69.0920749509139,69.5549869284895,68.9147895126934,69.535288546465,34257.63593989,0.0,1.0
2018-04-23,70.08,70.49,69.93,70.24,29425,69.0231306138282,69.4269474453303,68.8753927486445,69.1807176700241,29875.5501476323,0.0,1.0
2018-04-24,69.44,70.47,69.04,70.33,35154,68.3927823890444,69.4072490633058,67.9988147485545,69.2693603891343,35692.2715340651,0.0,1.0
2018-04-25,69.81,69.94,68.86,69.4,52509,68.7572024564975,68.8852419396567,67.821529310334,68.3533856249954,53313.0080782337,0.0,1.0
2018-04-26,70.21,70.45,69.77,69.97,32790,69.1511700969874,69.3875506812813,68.7178056924485,68.9147895126934,33292.0744041075,0.0,1.0
2018-04-27,70.5,70.5,70.06,70.16,26599,69.4367966363425,69.4367966363425,69.0034322318037,69.1019241419261,27006.278959282,0.0,1.0
2018-04-30,69.37,70.57,69.37,70.57,85164,68.3238380519586,69.5057409734283,68.3238380519586,69.5057409734283,86468.0153873564,0.0,1.0
2018-05-01,69.8,69.84,69.0,69.26,112096,68.7473532654852,68.7867500295342,67.9594179845055,68.2154969508239,113812.393180934,0.0,1.0
2018-05-02,69.52,70.13,69.37,69.5,40596,68.4715759171423,69.0723765688894,68.3238380519586,68.4518775351178,41217.5984296783,0.0,1.0
2018-05-03,68.95,69.29,68.08,69.13,58415,67.9101720294442,68.2450445238607,67.0532924113787,68.0874574676647,59309.4396558689,0.0,1.0
2018-05-04,69.93,70.17,68.76,68.8,28178,68.8753927486445,69.1117733329384,67.7230374002116,67.7624341642605,28609.4563146978,0.0,1.0
2018-05-07,70.12,70.65,70.0,70.28,75438,69.0625273778772,69.5845345015263,68.9443370857302,69.2201144340731,76593.092677556,0.0,1.0
2018-05-08,69.7,70.19,69.43,70.12,30881,68.6488613553628,69.1314717149629,68.3829331980321,69.0625273778772,31353.8441498397,0.0,1.0
2018-05-09,70.53,70.79,69.65,69.89,42502,69.4663442093793,69.7224231756977,68.5996154003015,68.8359959845955,43152.7827485019,0.0,1.0
2018-05-10,71.67,72.09,70.87,70.87,29451,70.5891519847755,71.0028180072899,69.8012167037957,69.8012167037957,29901.9482548146,0.0,1.0
2018-05-11,72.35,72.45,71.42,71.67,222172,71.2588969736083,71.3573888837307,70.3429222094693,70.5891519847755,225573.856496169,0.0,1.0
2018-05-14,72.67,73.18,72.38,72.49,29179,71.5740710860002,72.0763798276248,71.288444546645,71.3967856477797,29625.7834412154,0.0,1.0
2018-05-15,72.07,72.31,71.89,72.25,73916,70.9831196252653,71.2195002095593,70.8058341870449,71.1604050634858,75047.7880955783,0.0,1.0
2018-05-16,72.51,72.68,71.96,72.09,33410,71.4164840298042,71.5839202770124,70.8747785241306,71.0028180072899,33921.5677292233,0.0,1.0
2018-05-17,72.68,72.87,72.27,72.44,52417,71.5839202770124,71.7710549062451,71.1801034455103,71.3475396927185,53219.5993912811,0.0,1.0
2018-05-18,72.87,73.0,72.55,72.65,38057,71.7710549062451,71.8990943894043,71.4558807938532,71.5543727039757,38639.7217321476,0.0,1.0
2018-05-21,72.94,73.36,72.84,73.23,36304,71.8399992433309,72.2536652658452,71.7415073332084,72.125625782686,36859.8801209735,0.0,1.0
2018-05-22,72.82,73.41,72.74,73.13,58204,71.7218089511839,72.3029112209065,71.6430154230859,72.0271338725636,59095.2088629666,0.0,1.0
2018-05-23,73.04,73.04,72.46,72.46,27642,71.9384911534533,71.9384911534533,71.367238074743,71.367238074743,28065.2491820171,0.0,1.0
2018-05-24,73.0,73.2015,72.62,72.98,38187,71.8990943894043,72.0975555883011,71.524825130939,71.8793960073799,38771.712268059,0.0,1.0
2018-05-25,73.06,73.41,72.91,72.94,19289,71.9581895354778,72.3029112209065,71.8104516702941,71.8399992433309,19584.3495938039,0.0,1.0
2018-05-29,72.51,72.6,71.97,72.59,38932,71.4164840298042,71.5051267489144,70.8846277151429,71.4952775579022,39528.1195700127,0.0,1.0
2018-05-30,73.53,73.7668,72.8,72.8,36320,72.4211015130534,72.6543303562235,71.7021105691594,71.7021105691594,36876.1251100087,0.0,1.0
2018-05-31,72.78,73.46,72.76,73.39,21334,71.6824121871349,72.3521571759677,71.6627138051104,72.283212838882,21660.6622548713,0.0,1.0
2018-06-01,73.66,73.77,73.14,73.17,61933,72.5491409962127,72.6574820973474,72.0369830635758,72.0665306366126,62881.3066199936,0.0,1.0
2018-06-04,74.15,74.16,73.46,73.82,70475,73.0317513558128,73.041600546825,72.3521571759677,72.7067280524086,71554.1001411857,0.0,1.0
2018-06-05,74.27,74.53,73.96,74.26,16714,73.1499416479597,73.4060206142782,72.8446167265801,73.1400924569475,16969.921670944,0.0,1.0
2018-06-06,75.15,75.15,74.3,74.43,66937,74.0166704570375,74.0166704570375,73.1794892209965,73.3075287041557,67961.9269407669,0.0,1.0
2018-06-07,74.89,75.34,74.52,75.23,19714,73.7605914907191,74.2038050862702,73.3961714232659,74.0954639851355,20015.8571150526,0.0,1.0
2018-06-08,75.63,75.63,74.75,74.82,39148,74.4894316256253,74.4894316256253,73.6227028165476,73.6916471536333,39747.4269219885,0.0,1.0
2018-06-11,76.18,76.36,75.66,75.66,42811,75.0311371312989,75.2084225695194,74.5189791986621,74.5189791986621,43466.5140992452,0.0,1.0
2018-06-12,76.63,76.73,76.29,76.29,19946,75.4743507268501,75.5728426369725,75.1394782324337,75.1394782324337,20251.4094560637,0.0,1.0
2018-06-13,76.62,77.09,76.59,76.85,31175,75.4645015358378,75.9274135134134,75.4349539628011,75.6910329291195,31652.3458233624,0.0,1.0
2018-06-14,76.97,76.97,76.66,76.75,26319,75.8092232212665,75.8092232212665,75.5038982998868,75.592541018997,26721.9916511652,0.0,1.0
2018-06-15,77.18,77.2,76.61,76.71,20842,76.0160562325237,76.0357546145482,75.4546523448256,75.553144254948,21161.1288420375,0.0,1.0
2018-06-18,76.87,76.9,76.61,76.79,29676,75.710731311144,75.7402788841808,75.4546523448256,75.631937783046,30130.3934131228,0.0,1.0
2018-06-19,76.9,76.98,76.24,76.24,27722,75.7402788841808,75.8190724122787,75.0902322773724,75.0902322773724,28146.4741271933,0.0,1.0
2018-06-20,77.3,77.44,76.9,77.26,39636,76.1342465246706,76.2721351988421,75.7402788841808,76.0948497606216,40242.8990875635,0.0,1.0
2018-06-21,76.61,77.35,76.46,77.3,40900,75.4546523448256,76.1834924797319,75.3069144796419,76.1342465246706,41526.2532213479,0.0,1.0
2018-06-22,76.72,76.91,76.55,76.88,83999,75.5629934459603,75.750128075193,75.3955571987521,75.7205805021562,85285.1771232274,0.0,1.0
2018-06-25,75.46,76.45,74.98,76.29,48664,74.3219953784171,75.2970652886296,73.8492342098293,75.1394782324337,49409.1341507011,0.0,1.0
2018-06-26,75.26,75.67,75.1,75.67,22423,74.1250115581722,74.5288283896743,73.9674245019762,74.5288283896743,22766.3368210827,0.0,1.0
2018-06-27,73.97,75.54,73.97,75.3,141626,72.8544659175923,74.4007889065151,72.8544659175923,74.1644083222212,143794.551069111,0.0,1.0
2018-06-28,74.12,74.32,72.96,73.69,30028,73.002203782776,73.199187603021,71.8596976253554,72.5786885692494,30487.7831718982,0.0,1.0
2018-06-29,74.22,74.88,74.21,74.48,148752,73.1006956928985,73.7507422997068,73.0908465018862,73.3567746592169,151029.663060683,0.0,1.0
2018-07-02,74.61,74.62,73.56,73.86,189701,73.4848141423761,73.4946633333884,72.4506490860902,72.7461248164576,192605.666560952,0.0,1.0
2018-07-03,74.72,75.12,74.7,74.85,99385,73.5931552435109,73.9871228840008,73.5734568614864,73.7211947266701,100906.764704246,0.0,1.0
2018-07-05,75.15,75.18,74.6305,75.12,152550,74.0166704570375,74.0462180300742,73.5050049839512,73.9871228840008,154885.817332925,0.0,1.0
2018-07-06,76.08,76.17,75.31,75.31,61277,74.9326452211765,75.0212879402867,74.1742575132334,74.1742575132334,62215.2620695485,0.0,1.0
2018-07-09,76.57,76.67,76.29,76.67,89896,75.4152555807766,75.5137474908991,75.1394782324337,75.5137474908991,91272.4708945304,0.0,1.0
2018-07-10,76.64,76.84,76.46,76.71,193381,75.4841999178623,75.6811837381073,75.3069144796419,75.553144254948,196342.014039058,0.0,1.0
2018-07-11,76.43,76.6,76.18,76.23,78535,75.2773669066051,75.4448031538133,75.0311371312989,75.0803830863602,79737.5133676909,0.0,1.0
2018-07-12,77.3,77.35,76.68,76.79,61798,76.1342465246706,76.1834924797319,75.5235966819113,75.631937783046,62744.2395250088,0.0,1.0
2018-07-13,77.41,77.55,77.23,77.27,36176,76.2425876258053,76.3804762999768,76.0653021875849,76.1046989516339,36729.9202086915,0.0,1.0
2018-07-16,76.93,77.49,76.89,77.49,73435,75.7698264572175,76.3213811539033,75.7304296931685,76.3213811539033,74559.4231127062,0.0,1.0
2018-07-17,77.39,77.48,76.68,76.68,27844,76.2228892437809,76.3115319628911,75.5235966819113,75.5235966819113,28270.3421685871,0.0,1.0
2018-07-18,77.32,77.42,77.11,77.42,54253,76.1539449066951,76.2524368168176,75.9471118954379,76.2524368168176,55083.7118830755,0.0,1.0
2018-07-19,77.43,77.65,76.84,77.16,55952,76.2622860078298,76.4789682100993,75.6811837381073,75.9963578504992,56808.7266562557,0.0,1.0
2018-07-20,77.38,77.66,77.0,77.34,29117,76.2130400527686,76.4888174011115,75.8387707943032,76.1736432887196,29562.8341087038,0.0,1.0
2018-07-23,77.72,77.9,77.29,77.29,29999,76.547912547185,76.7251979854055,76.1243973336584,76.1243973336584,30458.3391292718,0.0,1.0
2018-07-24,77.0,78.0,76.79,78.0,34518,75.8387707943032,76.8236898955279,75.631937783046,76.8236898955279,35046.5332199141,0.0,1.0
2018-07-25,78.01,78.1,77.03,77.06,27583,76.8335390865402,76.9221818056504,75.86831836734,75.8978659403767,28005.3457849496,0.0,1.0
2018-07-26,77.88,78.03,77.4,77.95,37960,76.705499603381,76.8532374685647,76.2327384347931,76.7744439404667,38541.2364861214,0.0,1.0
2018-07-27,76.82,78.04,76.38,78.04,114104,75.6614853560828,76.8630866595769,75.2281209515439,76.8630866595769,115851.139304858,0.0,1.0
2018-07-30,75.93,76.89,75.78,76.8,49926,74.7849073559928,75.7304296931685,74.6371694908091,75.6417869740583,50690.4576608561,0.0,1.0
2018-07-31,76.82,76.89,76.1,76.22,89863,75.6614853560828,75.7304296931685,74.952343603201,75.0705338953479,91238.9656046451,0.0,1.0
2018-08-01,77.2,77.69,77.14,77.14,67638,76.0357546145482,76.5183649741483,75.9766594684747,75.9766594684747,68673.6605228736,0.0,1.0
2018-08-02,78.6,78.6,76.87,76.87,110151,77.4146413562627,77.4146413562627,75.710731311144,75.710731311144,111837.611701337,0.0,1.0
2018-08-03,78.72,78.81,78.41,78.73,90449,77.5328316484097,77.62147436752,77.2275067270301,77.542680839422,91833.9383280611,0.0,1.0
2018-08-06,78.78,79.01,78.57,78.57,162848,77.5919267944832,77.8184581877649,77.385093783226,77.385093783226,165341.498400735,0.0,1.0
2018-08-07,78.84,79.09,78.76,79.09,58383,77.6510219405567,77.8972517158629,77.5722284124587,77.8972517158629,59276.9496777984,0.0,1.0
2018-08-08,78.56,78.95,78.43,78.75,206776,77.3752445922138,77.7593630416914,77.2472051090546,77.5623792214465,209942.115797003,0.0,1.0
2018-08-09,78.79,79.33,78.57,78.57,33744,77.6017759854955,78.1336323001568,77.385093783226,77.385093783226,34260.6818753341,0.0,1.0
2018-08-10,78.65,78.99,78.5,78.54,46730,77.463887311324,77.7987598057404,77.3161494461403,77.3555462101893,47445.5211010657,0.0,1.0
2018-08-13,78.53,79.05,78.31,78.62,72073,77.345697019177,77.8578549518139,77.1290148169076,77.4343397382873,73176.5684210809,0.0,1.0
2018-08-14,79.13,79.152,78.62,78.63,53034,77.9366484799119,77.9583167001388,77.4343397382873,77.4441889292995,53846.0467809527,0.0,1.0
2018-08-15,78.68,78.83,78.19,78.77,94516,77.4934348843607,77.6411727495444,77.0108245247606,77.582077603471,95963.2114784578,0.0,1.0
2018-08-16,79.25,79.42,78.83,78.93,114333,78.0548387720588,78.222275019267,77.6411727495444,77.7396646596669,116083.645710425,0.0,1.0
2018-08-17,79.45,79.65,78.87,79.22,112127,78.2518225923038,78.4488064125487,77.6805695135934,78.0252911990221,113843.86784719,0.0,1.0
2018-08-20,79.58,79.66,79.28,79.63,72025,78.379862075463,78.458655603561,78.0843863450956,78.4291080305242,73127.8334539751,0.0,1.0
2018-08-21,80.27,80.43,79.65,79.65,71814,79.059456255308,79.217043311504,78.4488064125487,78.4488064125487,72913.6026610729,0.0,1.0
2018-08-22,81.1,81.15,80.37,80.37,75865,79.8769391093246,79.9261850643858,79.1579481654305,79.1579481654305,77026.6308224342,0.0,1.0
2018-08-23,81.12,81.53,81.03,81.14,30960,79.8966374913491,80.3004543228512,79.8079947722388,79.9163358733735,31434.0537832012,0.0,1.0
2018-08-24,81.55,81.56,81.26,81.27,33678,80.3201527048757,80.3300018958879,80.0345261655205,80.0443753565328,34193.6712955637,0.0,1.0
2018-08-27,82.14,82.15,81.72,81.73,44564,80.9012549745983,80.9111041656105,80.4875889520839,80.4974381430961,45246.3557104193,0.0,1.0
2018-08-28,82.4,82.47,81.94,82.24,118296,81.1573339409167,81.2262782780024,80.7042711543533,80.9997468847207,120107.326432092,0.0,1.0
2018-08-29,82.86,83.02,82.42,82.42,106559,81.6103967274801,81.767983783676,81.1770323229412,81.1770323229412,108190.611662924,0.0,1.0
2018-08-30,82.69,82.99,82.57,82.57,32488,81.4429604802719,81.7384362106393,81.3247701881249,81.3247701881249,32985.4502360672,0.0,1.0
2018-08-31,82.98,82.98,82.5,82.5,36569,81.728587019627,81.728587019627,81.2558258510392,81.2558258510392,37128.9377518697,0.0,1.0
2018-09-04,82.81,82.97,82.5,82.79,141123,81.5611507724188,81.7187378286148,81.2558258510392,81.5414523903943,143283.849226315,0.0,1.0
2018-09-05,82.11,82.99,81.73,82.75,35497,80.8717074015615,81.7384362106393,80.4974381430961,81.5020556263453,36040.5234865082,0.0,1.0
2018-09-06,82.39,82.53,82.06,82.21,48645,81.1474847499044,81.2853734240759,80.8224614465003,80.970199311684,49389.8432262218,0.0,1.0
2018-09-07,82.26,82.9,82.11,82.17,54116,81.0194452667452,81.6497934915291,80.8717074015615,80.930802547635,54944.6141644612,0.0,1.0
2018-09-10,82.14,82.53,81.91,82.53,40079,80.9012549745983,81.2853734240759,80.6747235813166,81.2853734240759,40692.6822214768,0.0,1.0
2018-09-11,82.5799,82.6297,81.94,81.94,41286,81.334520887227,81.383569858468,80.7042711543533,80.7042711543533,41918.1635818232,0.0,1.0
2018-09-12,82.96,83.04,82.17,82.57,82500,81.7088886376025,81.7876821657005,80.930802547635,81.3247701881249,83763.2247129879,0.0,1.0
2018-09-13,83.52,83.62,83.2,83.2,78002,82.2604433342884,82.3589352444108,81.9452692218965,81.9452692218965,79196.3521704543,0.0,1.0
2018-09-14,83.56,83.96,83.47,83.59,71280,82.2998400983374,82.6938077388272,82.2111973792271,82.3293876713741,72371.4261520215,0.0,1.0
2018-09-17,82.34,83.58,82.22,83.48,37840,81.0982387948432,82.3195384803619,80.9800485026962,82.2210465702394,38419.3990683571,0.0,1.0
2018-09-18,82.9,83.15,82.24,82.24,132277,81.6497934915291,81.8960232668352,80.9997468847207,80.9997468847207,134302.400913453,0.0,1.0
2018-09-19,82.51,83.06,82.33,82.92,125611,81.2656750420514,81.807380547725,81.0883896038309,81.6694918735535,127534.332356644,0.0,1.0
2018-09-20,83.09,83.16,82.69,82.82,72209,81.8369281207617,81.9058724578475,81.4429604802719,81.5709999634311,73314.6508278805,0.0,1.0
2018-09-21,82.92,83.27,82.92,83.22,63807,81.6694918735535,82.0142135589822,81.6694918735535,81.964967603921,64784.0009607469,0.0,1.0
2018-09-24,83.69,83.7,82.8,82.89,174130,82.4278795814966,82.4377287725088,81.5513015814066,81.6399443005168,176796.246294213,0.0,1.0
2018-09-25,84.01,84.22,83.84,83.84,40005,82.7430536938885,82.9498867051457,82.5756174466803,82.5756174466803,40617.5491471888,0.0,1.0
2018-09-26,84.03,84.64,83.94,84.13,87853,82.762752075913,83.36355272766,82.6741093568027,82.8612439860354,89198.1888570924,0.0,1.0
2018-09-27,84.32,84.55,84.18,84.18,160157,83.0483786152681,83.2749100085498,82.9104899410967,82.9104899410967,162609.29430737,0.0,1.0
2018-09-28,84.88,84.99,84.19,84.19,138789,83.599933311954,83.7082744130887,82.9203391321089,82.9203391321089,140914.111450798,0.0,1.0
2018-10-01,84.57,85.31,84.34,85.15,457402,83.2946083905743,84.0234485254806,83.0680769972926,83.8658614692847,464405.654668728,0.0,1.0
2018-10-02,83.75,84.61,83.51,84.61,278785,82.4869747275701,83.3340051546233,82.2505941432761,83.3340051546233,283053.704261943,0.0,1.0
2018-10-03,83.6,84.04,83.48,84.04,248319,82.3392368623863,82.7726012669252,82.2210465702394,82.7726012669252,252121.214515205,0.0,1.0
2018-10-04,82.01,83.43,81.82,83.43,117453,80.773215491439,82.1718006151782,80.5860808622063,82.1718006151782,119251.418572298,0.0,1.0
2018-10-05,81.92,82.74,80.94,82.02,226258,80.6845727723288,81.4922064353331,79.7193520531286,80.7830646824513,229722.420571045,0.0,1.0
2018-10-08,81.02,81.79,80.26,81.62,91252,79.7981455812266,80.5565332891696,79.0496070642958,80.3890970419614,92649.2337152674,0.0,1.0
2018-10-09,80.96,81.58,80.8,80.8,166809,79.7390504351531,80.3497002779124,79.5814633789571,79.5814633789571,169363.148498773,0.0,1.0
2018-10-10,78.62,80.87,78.56,80.82,116650,77.4343397382873,79.6504077160429,77.3752445922138,79.6011617609816,118436.123185091,0.0,1.0
2018-10-11,77.38,79.02,76.96,78.35,826019,76.2130400527686,77.8283073787771,75.7993740302542,77.1684115809566,838666.849869061,0.0,1.0
2018-10-12,78.68,79.13,77.75,78.68,496750,77.4934348843607,77.9366484799119,76.5774601202218,77.4934348843607,504356.143953657,0.0,1.0
2018-10-15,78.23,78.95,78.03,78.48,114327,77.0502212888096,77.7593630416914,76.8532374685647,77.2964510641158,116077.553839537,0.0,1.0
2018-10-16,80.85,80.91,78.9,78.9,256684,79.6307093340184,79.6898044800919,77.7101170866302,77.7101170866302,260614.297845195,0.0,1.0
2018-10-17,80.9,81.03,80.19,80.74,298426,79.6799552890796,79.8079947722388,78.9806627272101,79.5223682328837,302995.443614523,0.0,1.0
2018-10-18,80.13,81.09,79.54,80.99,119649,78.9215675811366,79.8670899183123,78.340465311414,79.7685980081898,121481.043317385,0.0,1.0
2018-10-19,78.59,80.53,78.47,80.33,117899,77.4047921652505,79.3155352216265,77.2866018731035,79.1185514013815,119704.247641655,0.0,1.0
2018-10-22,78.37,78.97,77.86,78.74,80890,77.1881099629811,77.7790614237159,76.6858012213565,77.5525300304342,82128.5726913162,0.0,1.0
2018-10-23,78.01,78.42,76.07,77.04,127163,76.8335390865402,77.2373559180423,74.9227960301642,75.8781675583522,129110.096293063,0.0,1.0
2018-10-24,74.79,78.48,74.69,77.97,180023,73.6620995805966,77.2964510641158,73.5636076704741,76.7941423224912,182779.478818257,0.0,1.0
2018-10-25,75.73,76.35,74.0,75.08,691607,74.5879235357478,75.1985733785071,72.8840134906291,73.9477261199518,702196.758231217,0.0,1.0
2018-10-26,74.6,75.38,73.28,74.59,246121,73.4749649513639,74.2432018503192,72.1748717377473,73.4651157603517,249889.559146488,0.0,1.0
2018-10-29,74.25,75.89,73.18,75.56,327777,73.1302432659352,74.7455105919438,72.0763798276248,74.4204872885396,332795.860687867,0.0,1.0
2018-10-30,75.22,75.29,73.77,74.22,252858,74.0856147941232,74.154559131209,72.6574820973474,73.1006956928985,256729.714842142,0.0,1.0
2018-10-31,75.89,76.57,75.74,76.01,228140,74.7455105919438,75.4152555807766,74.5977727267601,74.8637008840907,231633.237406316,0.0,1.0
2018-11-01,77.14,77.21,75.83,76.38,321758,75.9766594684747,76.0456038055604,74.6864154458703,75.2281209515439,326684.69887517,0.0,1.0
2018-11-02,77.06,78.16,76.47,77.62,197693,75.8978659403767,76.9812769517239,75.3167636706541,76.4494206370625,200720.038584057,0.0,1.0
2018-11-05,77.06,77.29,76.57,77.18,227864,75.8978659403767,76.1243973336584,75.4152555807766,76.0160562325237,231353.011345458,0.0,1.0
2018-11-06,77.13,77.15,76.39,76.79,204667,75.9668102774624,75.9865086594869,75.2379701425561,75.631937783046,207800.823179795,0.0,1.0
2018-11-07,79.92,79.99,77.92,77.92,2617476,78.7147345698794,78.7836789069651,76.74489636743,76.74489636743,2657554.30750124,0.0,1.0
2018-11-08,79.71,80.15,79.33,79.66,1788341,78.5079015586222,78.9412659631611,78.1336323001568,78.458655603561,1815723.74601757,0.0,1.0
2018-11-09,78.67,79.41,78.2,79.35,13549673,77.4835856933485,78.2124258282548,77.0206737157729,78.1533306821813,13757143.0822607,0.0,1.0
2018-11-12,76.51,78.45,76.43,78.43,478002,75.3561604347031,77.2669034910791,75.2773669066051,77.2472051090546,485321.078051607,0.0,1.0
2018-11-13,75.75,77.4,75.54,77.01,658874,74.6076219177723,76.2327384347931,74.4007889065151,75.8486199853155,668962.556600548,0.0,1.0
2018-11-14,74.61,76.3,74.28,76.3,480152,73.4848141423761,75.1493274234459,73.159790838972,75.1493274234459,487503.998453219,0.0,1.0
2018-11-15,75.58,75.79,73.52,74.25,381152,74.4401856705641,74.6470186818213,72.4112523220412,73.1302432659352,386988.128797633,0.0,1.0
2018-11-16,76.01,76.29,75.16,75.21,174347,74.8637008840907,75.1394782324337,74.0265196480497,74.075765603111,177016.568958004,0.0,1.0
2018-11-19,73.49,75.88,73.35,75.88,374133,72.3817047490045,74.7356614009315,72.243816074833,74.7356614009315,379861.655170233,0.0,1.0
2018-11-20,72.91,73.64,72.15,72.4,385349,71.8104516702941,72.5294426141882,71.0619131533633,71.3081429286695,391249.392483941,0.0,1.0
2018-11-21,73.55,73.87,73.16,73.26,170979,72.4407998950779,72.7559740074699,72.0566814456003,72.1551733557228,173596.998766084,0.0,1.0
2018-11-23,74.06,74.62,73.25,73.25,57526,72.9431086367025,73.4946633333884,72.1453241647105,72.1453241647105,58406.8274525981,0.0,1.0
2018-11-26,75.14,75.22,74.4,74.88,191054,74.0068212660252,74.0856147941232,73.2779811311189,73.7507422997068,193979.383446245,0.0,1.0
2018-11-27,75.08,75.19,74.43,74.7,335427,73.9477261199518,74.0560672210865,73.3075287041557,73.5734568614864,340562.996070344,0.0,1.0
2018-11-28,77.52,77.54,75.4,75.4,350266,76.3509287269401,76.3706271089646,74.2629002323437,74.2629002323437,355629.20808872,0.0,1.0
2018-11-29,77.8,78.31,77.11,77.2,192440,76.626706075283,77.1290148169076,75.9471118954379,76.0357546145482,195386.605621423,0.0,1.0
2018-11-30,78.19,78.31,77.53,77.76,578074,77.0108245247606,77.1290148169076,76.3607779179523,76.587309311234,586925.361972555,0.0,1.0
2018-12-03,79.26,79.34,78.53,79.25,346909,78.0646879630711,78.1434814911691,77.345697019177,78.0548387720588,352220.806326762,0.0,1.0
2018-12-04,76.59,79.5,76.42,79.09,234669,75.4349539628011,78.301068547365,75.2675177155929,77.8972517158629,238262.208244511,0.0,1.0
2018-12-06,75.98,75.98,73.69,75.43,274992,74.834153311054,74.834153311054,72.5786885692494,74.2924478053804,279202.626548775,0.0,1.0
2018-12-07,73.59,75.9,73.19,75.76,177376,72.4801966591269,74.755359782956,72.086229018637,74.6174711087846,180091.948444739,0.0,1.0
2018-12-10,73.89,74.2,72.2,73.55,402085,72.7756723894943,73.080997310874,71.1111591084246,72.4407998950779,408241.651014809,0.0,1.0
2018-12-11,74.25,75.26,73.68,74.77,178116,73.1302432659352,74.1250115581722,72.5688393782372,73.6424011985721,180843.279187619,0.0,1.0
2018-12-12,74.9,75.78,74.9,74.97,117050,73.7704406817313,74.6371694908091,73.7704406817313,73.839385018817,118842.247910972,0.0,1.0
2018-12-13,74.3,75.45,73.84,75.21,111816,73.1794892209965,74.3121461874049,72.7264264344331,74.075765603111,113528.105872818,0.0,1.0
2018-12-14,72.09,73.69,71.89,73.61,249891,71.0028180072899,72.5786885692494,70.8058341870449,72.4998950411514,253717.284687918,0.0,1.0
2018-12-17,70.06,71.53,69.65,71.12,530778,69.0034322318037,70.451263310604,68.5996154003015,70.0474464791019,538905.174384367,0.0,1.0
2018-12-18,69.65,70.76,68.97,70.75,359217,68.5996154003015,69.692875602661,67.9298704114687,69.6830264116487,364717.264142126,0.0,1.0
2018-12-19,68.46,70.53,67.88,69.76,347213,67.4275616698441,69.4663442093793,66.8563085911338,68.7079565014363,352529.461118432,0.0,1.0
2018-12-20,66.81,68.53,66.12,68.26,555303,65.8024451528234,67.4965060069299,65.1228509729783,67.2305778495992,563805.696639955,0.0,1.0
2018-12-21,65.39,67.27,65.17,66.86,699341,64.4038600290842,66.2555079393867,64.1871778268148,65.8516911078846,710049.179806129,0.0,1.0
2018-12-24,64.01,65.16,63.84,64.77,333460,63.0446716693941,64.1773286358026,62.8772354221859,63.7932101863249,338565.877730824,0.0,1.0
2018-12-26,67.39,67.4,64.1,64.1,538032,66.3736982315337,66.3835474225459,63.1333143885044,63.1333143885044,546270.246288221,0.0,1.0
2018-12-27,67.85,67.86,65.28,66.4,687640,66.826761018097,66.8366102091093,64.2955189279495,65.3986283213212,698169.016262291,0.0,1.0
2018-12-28,67.82,68.7562,67.37,67.95,387429,66.7972134450603,67.7192947076269,66.3539998495092,66.9252529282195,393361.241058523,0.0,1.0
2018-12-31,68.87,68.9,68.14,68.42,609049,67.8313785013463,67.860926074383,67.1123875574522,67.3881649057951,618374.645432976,0.0,1.0
2019-01-02,67.88,68.2599,67.16,67.7,666030,66.8563085911338,67.2304793576891,66.147166838252,66.6790231529133,676228.127946561,0.0,1.0
2019-01-03,66.04,67.64,65.78,67.64,332204,65.0440574448803,66.6199280068399,64.7879784785619,66.6199280068399,337290.646091557,0.0,1.0
2019-01-04,68.5,68.95,66.94,66.94,282888,67.4669584338931,67.9101720294442,65.9304846359826,65.9304846359826,287219.528637669,0.0,1.0
2019-01-07,69.5,69.94,68.78,68.78,299692,68.4518775351178,68.8852419396567,67.742735782236,67.742735782236,304280.828371937,0.0,1.0
2019-01-08,70.57,70.57,69.55,70.19,322930,69.5057409734283,69.5057409734283,68.5011234901791,69.1314717149629,327874.644322002,0.0,1.0
2019-01-09,71.42,71.77,70.9,70.9,228192,70.3429222094693,70.6876438948979,69.8307642768324,69.8307642768324,231686.03362068,0.0,1.0
2019-01-10,71.89,71.95,70.93,71.09,199194,70.8058341870449,70.8649293331184,69.8603118498692,70.0178989060651,202244.021617926,0.0,1.0
2019-01-11,72.15,72.15,71.54,71.61,819467,71.0619131533633,71.0619131533633,70.4611125016163,70.530056838702,832014.526859128,0.0,1.0
2019-01-14,71.47,71.86,71.28,71.58,119749,70.3921681645305,70.7762866140082,70.2050335352978,70.5005092656652,121582.574498856,0.0,1.0
2019-01-15,72.92,72.97,71.71,71.71,173223,71.8203008613064,71.8695468163676,70.6285487488245,70.6285487488245,175875.358478277,0.0,1.0
2019-01-16,72.9,73.51,72.85,73.03,216139,71.8006024792819,72.401403131029,71.7513565242206,71.9286419624411,219448.480318066,0.0,1.0
2019-01-17,73.38,73.77,72.7,72.7,157053,72.2733636478697,72.6574820973474,71.6036186590369,71.6036186590369,159457.766434532,0.0,1.0
2019-01-18,74.23,74.24,73.33,73.89,180778,73.1105448839107,73.120394074923,72.2241176928085,72.7756723894943,183546.039238358,0.0,1.0
2019-01-22,73.52,73.77,73.0401,73.74,229964,72.4112523220412,72.6574820973474,71.9385896453635,72.6279345243106,233485.166156334,0.0,1.0
2019-01-23,73.58,74.24,72.76,73.67,155518,72.4703474681147,73.120394074923,71.6627138051104,72.5589901872249,157899.262798963,0.0,1.0
2019-01-24,73.43,73.72,73.19,73.64,133301,72.322609602931,72.6082361422861,72.086229018637,72.5294426141882,135342.080211709,0.0,1.0
2019-01-25,73.88,73.99,73.46,73.73,420170,72.7658231984821,72.8741642996168,72.3521571759677,72.6180853332984,426603.56518371,0.0,1.0
2019-01-28,73.14,73.28,72.81,73.27,197479,72.0369830635758,72.1748717377473,71.7119597601717,72.165022546735,200502.761855711,0.0,1.0
2019-01-29,73.1,73.24,72.64,73.24,134664,71.9975862995268,72.1354749736983,71.5445235129635,72.1354749736983,136725.950215149,0.0,1.0
2019-01-30,74.03,74.18,73.07,73.39,194513,72.9135610636658,73.0612989288495,71.9680387264901,72.283212838882,197491.347013302,0.0,1.0
2019-01-31,74.72,74.92,73.92,73.92,190751,73.5931552435109,73.7901390637558,72.8052199625311,72.8052199625311,193671.74396639,0.0,1.0
2019-02-01,75.05,75.14,74.39,74.73,127854,73.918178546915,74.0068212660252,73.2681319401067,73.6030044345231,129811.676757022,0.0,1.0
2019-02-04,75.15,75.15,74.5,75.01,129334,74.0166704570375,74.0166704570375,73.3764730412414,73.878781782866,131314.338242783,0.0,1.0
2019-02-05,75.17,76.04,75.17,75.33,217252,74.036368839062,74.8932484571275,74.036368839062,74.1939558952579,220578.522367831,0.0,1.0
2019-02-06,75.13,75.31,74.62,75.05,110507,73.996972075013,74.1742575132334,73.4946633333884,73.918178546915,112199.062707371,0.0,1.0
2019-02-07,74.5,75.11,74.24,74.7,187371,73.3764730412414,73.9772736929885,73.120394074923,73.5734568614864,190239.990032694,0.0,1.0
2019-02-08,74.39,74.39,73.69,74.1,105353,73.2681319401067,73.2681319401067,72.5786885692494,72.9825054007515,106966.145614393,0.0,1.0
2019-02-11,74.43,74.83,74.17,74.56,115540,73.3075287041557,73.7014963446456,73.0514497378373,73.4355681873149,117309.127070771,0.0,1.0
2019-02-12,75.42,75.5,74.67,74.89,149377,74.2825986143682,74.3613921424661,73.5439092884496,73.7605914907191,151664.232944872,0.0,1.0
2019-02-13,75.8,76.02,75.27,75.74,108380,74.6568678728335,74.873550075103,74.1348607491845,74.5977727267601,110039.494477499,0.0,1.0
2019-02-14,75.93,76.22,75.23,75.47,110484,74.7849073559928,75.0705338953479,74.0954639851355,74.3318445694294,112175.710535633,0.0,1.0
2019-02-15,77.03,77.03,76.3,76.3,103536,75.86831836734,75.86831836734,75.1493274234459,75.1493274234459,105121.324047078,0.0,1.0
2019-02-19,76.7,77.01,76.6508,76.77,186464,75.5432950639358,75.8486199853155,75.4948370441555,75.6122394010215,189319.102216758,0.0,1.0
2019-02-20,76.57,76.74,76.22,76.62,146543,75.4152555807766,75.5826918279848,75.0705338953479,75.4645015358378,148786.839262005,0.0,1.0
2019-02-21,75.97,76.48,75.7,76.48,78011,74.8243041200418,75.3266128616664,74.5583759627111,75.3266128616664,79205.4899767866,0.0,1.0
2019-02-22,76.66,76.7817,76.18,76.2,146760,75.5038982998868,75.6237629545059,75.0311371312989,75.0508355133234,149007.161925795,0.0,1.0
2019-02-25,76.9,77.4,76.85,77.08,96286,75.7402788841808,76.2327384347931,75.6910329291195,75.9175643224012,97760.3133904817,0.0,1.0
2019-02-26,76.38,76.88,76.33,76.75,96654,75.2281209515439,75.7205805021562,75.1788749964826,75.592541018997,98133.9481382924,0.0,1.0
2019-02-27,76.3,76.64,75.85,76.11,129693,75.1493274234459,75.4841999178623,74.7061138278948,74.9621927942132,131678.835184261,0.0,1.0
2019-02-28,76.12,76.53,76.08,76.12,103076,74.9720419852255,75.3758588167276,74.9326452211765,74.9720419852255,104654.280612314,0.0,1.0
2019-03-01,77.58,77.76,76.66,76.66,195676,76.4100238730135,76.587309311234,75.5038982998868,75.5038982998868,198672.154653801,0.0,1.0
2019-03-04,76.23,77.82,75.64,77.82,267804,75.0803830863602,76.6464044573075,74.4992808166376,76.6464044573075,271904.565224691,0.0,1.0
2019-03-05,76.04,76.48,75.83,76.23,63955,74.8932484571275,75.3266128616664,74.6864154458703,75.0803830863602,64934.2671093229,0.0,1.0
2019-03-06,74.35,76.11,74.31,76.11,171579,73.2287351760577,74.9621927942132,73.1893384120087,74.9621927942132,174206.185854906,0.0,1.0
2019-03-07,74.02,74.52,73.77,74.28,117013,72.9037118726536,73.3961714232659,72.6574820973474,73.159790838972,118804.681373828,0.0,1.0
2019-03-08,74.02,74.03,73.28,73.46,75791,72.9037118726536,72.9135610636658,72.1748717377473,72.3521571759677,76951.4977481462,0.0,1.0
2019-03-11,75.09,75.12,74.15,74.22,61698,73.957575310964,73.9871228840008,73.0317513558128,73.1006956928985,62642.7083435385,0.0,1.0
2019-03-12,75.66,75.86,75.27,75.27,93487,74.5189791986621,74.715963018907,74.1348607491845,74.1348607491845,94918.4556211284,0.0,1.0
2019-03-13,76.66,76.95,75.94,75.94,102217,75.5038982998868,75.789524839242,74.794756547005,74.794756547005,103782.127763485,0.0,1.0
2019-03-14,76.68,76.83,76.33,76.62,54406,75.5235966819113,75.671334547095,75.1788749964826,75.4645015358378,55239.0545907251,0.0,1.0
2019-03-15,76.98,77.34,76.79,76.79,97377,75.8190724122787,76.1736432887196,75.631937783046,75.631937783046,98868.0185803227,0.0,1.0
2019-03-18,77.06,77.36,76.49,77.15,192649,75.8978659403767,76.1933416707441,75.3364620526786,75.9865086594869,195598.805790696,0.0,1.0
2019-03-19,77.62,77.93,77.04,77.31,81188,76.4494206370625,76.7547455584422,75.8781675583522,76.1440957156829,82431.1356120977,0.0,1.0
2019-03-20,77.15,77.76,76.8,77.58,53636,75.9865086594869,76.587309311234,75.6417869740583,76.4100238730135,54457.2644934039,0.0,1.0
2019-03-21,77.94,77.98,76.63,76.63,56216,76.7645947494544,76.8039915135034,75.4743507268501,75.4743507268501,57076.7689753373,0.0,1.0
2019-03-22,76.09,77.66,76.09,77.64,107098,74.9424944121887,76.4888174011115,74.9424944121887,76.469119019087,108737.864731049,0.0,1.0
2019-03-25,75.87,76.14,75.23,76.0,117267,74.7258122099193,74.99174036725,74.0954639851355,74.8538516930785,119062.570574763,0.0,1.0
2019-03-26,75.88,76.42,75.51,76.32,60833,74.7356614009315,75.2675177155929,74.3712413334784,75.1690258054704,61764.4636238205,0.0,1.0
2019-03-27,75.04,76.07,74.42,75.85,96758,73.9083293559028,74.9227960301642,73.2976795131434,74.7061138278948,98239.5405670215,0.0,1.0
2019-03-28,75.66,75.67,74.97,75.23,92775,74.5189791986621,74.5288283896743,73.839385018817,74.0954639851355,94195.55360906,0.0,1.0
2019-03-29,76.41,76.57,75.75,76.07,152045,75.2576685245806,75.4152555807766,74.6076219177723,74.9227960301642,154373.0848665,0.0,1.0
2019-04-01,76.8,77.1,76.53,76.98,255128,75.6417869740583,75.9372627044257,75.3758588167276,75.8190724122787,259034.472661517,0.0,1.0
2019-04-02,76.71,76.88,76.47,76.85,118968,75.553144254948,75.7205805021562,75.3167636706541,75.6910329291195,120789.615971573,0.0,1.0
2019-04-03,76.79,77.22,76.49,77.08,69910,75.631937783046,76.0554529965727,75.3364620526786,75.9175643224012,70980.4489658786,0.0,1.0
2019-04-04,76.34,76.88,75.83,76.85,84052,75.1887241874949,75.7205805021562,74.6864154458703,75.6910329291195,85338.9886494067,0.0,1.0
2019-04-05,77.17,77.32,76.62,76.65,63531,76.0062070415114,76.1539449066951,75.4645015358378,75.4940491088746,64503.7748998889,0.0,1.0
2019-04-08,77.13,77.14,76.29,77.02,123990,75.9668102774624,75.9766594684747,75.1394782324337,75.8584691763277,125888.51190501,0.0,1.0
2019-04-09,76.52,77.09,76.44,76.9,84121,75.3660096257153,75.9274135134134,75.2872160976174,75.7402788841808,85409.0451646213,0.0,1.0
2019-04-10,77.08,77.27,76.66,76.72,51323,75.9175643224012,76.1046989516339,75.5038982998868,75.5629934459603,52108.8482659961,0.0,1.0
2019-04-11,76.19,77.27,75.93,77.27,99276,75.0409863223112,76.1046989516339,74.7849073559928,76.1046989516339,100796.095716443,0.0,1.0
2019-04-12,75.76,76.66,75.66,76.6,183146,74.6174711087846,75.5038982998868,74.5189791986621,75.4448031538133,185950.297615574,0.0,1.0
2019-04-15,75.73,76.09,75.38,75.85,70488,74.5879235357478,74.9424944121887,74.2432018503192,74.7061138278948,71567.2991947768,0.0,1.0
2019-04-16,74.13,76.25,73.9272,76.22,172843,73.0120529737883,75.1000814683847,72.8123113800599,75.0705338953479,175489.53998869,0.0,1.0
2019-04-17,70.97,74.3,70.505,74.3,212471,69.8997086139182,73.1794892209965,69.4417212318487,73.1794892209965,215724.316581736,0.0,1.0
2019-04-18,71.12,71.63,69.85,71.18,960417,70.0474464791019,70.5497552207265,68.7965992205465,70.1065416251754,975122.727141499,0.0,1.0
2019-04-22,71.01,71.71,70.65,70.9,853464,69.9391053779672,70.6285487488245,69.5845345015263,69.8307642768324,866532.082623581,0.0,1.0
2019-04-23,72.57,72.84,71.05,71.05,833211,71.4755791758777,71.7415073332084,69.9785021420161,69.9785021420161,845968.972440404,0.0,1.0
2019-04-24,72.4,72.78,71.94,72.56,2187995,71.3081429286695,71.6824121871349,70.8550801421061,71.4657299848655,2221497.17401084,0.0,1.0
2019-04-25,73.01,73.16,71.75,72.15,1700861,71.9089435804166,72.0566814456003,70.6679455128734,71.0619131533633,1726904.26846736,0.0,1.0
2019-04-26,73.91,73.97,72.58,72.93,11247279,72.7953707715188,72.8544659175923,71.48542836689,71.8301500523186,11419495.2519596,0.0,1.0
2019-04-29,73.71,74.14,73.32,73.85,440824,72.5983869512739,73.0219021648005,72.2142685017963,72.7362756254453,447573.815404584,0.0,1.0
2019-04-30,73.84,74.12,73.08,73.8,360782,72.7264264344331,73.002203782776,71.9778879175023,72.6870296703841,366306.227132136,0.0,1.0
2019-05-01,73.11,73.92,73.07,73.92,730648,72.0074354905391,72.8052199625311,71.9680387264901,72.8052199625311,741835.546789032,0.0,1.0
2019-05-02,73.99,74.05,72.95,73.06,843272,72.8741642996168,72.9332594456903,71.8498484343431,71.9581895354778,856184.02460813,0.0,1.0
2019-05-03,75.23,75.27,74.35,74.35,352435,74.0954639851355,74.1348607491845,73.2287351760577,73.2287351760577,357831.41941481,0.0,1.0
2019-05-06,75.66,75.77,74.0,74.09,202380,74.5189791986621,74.6273202997968,72.8840134906291,72.9726562097393,205478.805059569,0.0,1.0
2019-05-07,73.68,75.1,73.27,74.88,359935,72.5688393782372,73.9674245019762,72.165022546735,73.7507422997068,365446.258025082,0.0,1.0
2019-05-08,73.82,74.18,73.22,73.53,165198,72.7067280524086,73.0612989288495,72.1157765916738,72.4211015130534,167727.481165287,0.0,1.0
2019-05-09,74.06,74.3,72.93,73.36,202506,72.9431086367025,73.1794892209965,71.8301500523186,72.2536652658452,205606.734348222,0.0,1.0
2019-05-10,73.87,74.07,72.27,73.71,135038,72.7559740074699,72.9529578277148,71.1801034455103,72.5983869512739,137105.676833848,0.0,1.0
2019-05-13,71.61,72.5,71.3,72.42,142441,70.530056838702,71.406634838792,70.2247319173223,71.327841310694,144622.030198093,0.0,1.0
2019-05-14,72.26,72.83,71.7,72.01,336436,71.1702542544981,71.7316581421961,70.6186995578122,70.9240244791919,341587.445691379,0.0,1.0
2019-05-15,72.48,72.66,71.75,71.75,115323,71.3869364567675,71.5642218949879,70.6679455128734,70.6679455128734,117088.804406981,0.0,1.0
2019-05-16,73.2,73.71,72.59,72.63,165848,72.0960782096493,72.5983869512739,71.4952775579022,71.5346743219512,168387.433844844,0.0,1.0
2019-05-17,72.55,73.49,72.47,72.56,74021,71.4558807938532,72.3817047490045,71.3770872657553,71.4657299848655,75154.3958361221,0.0,1.0
2019-05-20,72.13,72.57,71.76,72.08,119535,71.0422147713388,71.4755791758777,70.6777947038857,70.9929688162776,121365.297770509,0.0,1.0
2019-05-21,73.01,73.31,72.55,72.55,128830,71.9089435804166,72.204419310784,71.4558807938532,71.4558807938532,130802.621088172,0.0,1.0
2019-05-22,73.18,73.4,72.68,72.76,173717,72.0763798276248,72.2930620298942,71.5839202770124,71.6627138051104,176376.922514741,0.0,1.0
2019-05-23,72.38,72.64,71.89,72.64,130988,71.288444546645,71.5445235129635,70.8058341870449,71.5445235129635,132993.663984301,0.0,1.0
2019-05-24,72.7,73.15,72.45,72.64,117673,71.6036186590369,72.0468322545881,71.3573888837307,71.5445235129635,119474.787171532,0.0,1.0
2019-05-28,71.83,73.17,71.83,72.76,108588,70.7467390409714,72.0665306366126,70.7467390409714,71.6627138051104,110250.679334957,0.0,1.0
2019-05-29,71.11,71.49,70.72,71.49,128961,70.0375972880896,70.411866546555,69.653478838612,70.411866546555,130935.626935899,0.0,1.0
2019-05-30,71.82,72.15,71.41,71.41,123967,70.7368898499592,71.0619131533633,70.333073018457,70.333073018457,125865.159733272,0.0,1.0
2019-05-31,71.3,71.78,70.63,71.12,238070,70.2247319173223,70.6974930859102,69.5648361195018,70.0474464791019,241715.283726315,0.0,1.0
2019-06-03,71.54,72.13,71.3,71.43,114115,70.4611125016163,71.0422147713388,70.2247319173223,70.3527714004815,115862.307734819,0.0,1.0
2019-06-04,73.44,73.44,72.2599,72.29,60810,72.3324587939432,72.3324587939432,71.1701557625879,71.1998018275348,61741.1114520823,0.0,1.0
2019-06-05,73.69,73.85,73.24,73.78,74175,72.5786885692494,72.7362756254453,72.1354749736983,72.6673312883596,75310.7538555863,0.0,1.0
2019-06-06,73.71,74.07,73.7,73.84,34551,72.5983869512739,72.9529578277148,72.5885377602616,72.7264264344331,35080.0385097993,0.0,1.0
2019-06-07,74.68,74.79,73.991,74.11,176152,73.5537584794619,73.6620995805966,72.875149218718,72.9923545917638,178849.206783542,0.0,1.0
2019-06-10,74.91,75.39,74.89,75.0,63951,73.7802898727436,74.2530510413314,73.7605914907191,73.8689325918538,64930.205862064,0.0,1.0
2019-06-11,74.8,75.42,74.36,75.42,52315,73.6719487716088,74.2825986143682,73.23858436707,74.2825986143682,53116.0375861813,0.0,1.0
2019-06-12,75.16,75.21,74.54,74.74,164102,74.0265196480497,74.075765603111,73.4158698052904,73.6128536255354,166614.699416373,0.0,1.0
2019-06-13,75.32,75.38,74.81,75.38,118042,74.1841067042457,74.2432018503192,73.6817979626211,74.2432018503192,119849.437231158,0.0,1.0
2019-06-14,74.75,75.61,74.65,75.32,40758,73.6227028165476,74.4697332436009,73.5242109064251,74.1841067042457,41382.0789436601,0.0,1.0
2019-06-17,75.59,75.68,75.01,75.01,55774,74.4500348615764,74.5386775806866,73.878781782866,73.878781782866,56628.0011532386,0.0,1.0
2019-06-18,76.36,76.65,75.96,76.05,98259,75.2084225695194,75.4940491088746,74.8144549290295,74.9030976481397,99763.5236008906,0.0,1.0
2019-06-19,77.01,77.1039,76.24,76.45,99522,75.8486199853155,75.9411038889205,75.0902322773724,75.2970652886296,101045.86242286,0.0,1.0
2019-06-20,77.15,77.983,76.85,77.78,91683,75.9865086594869,76.8069462708071,75.6910329291195,76.6070076932585,93086.8331074045,0.0,1.0
2019-06-21,77.5,77.6,76.55,77.08,42292,76.3312303449156,76.429722255038,75.3955571987521,75.9175643224012,42939.5672674143,0.0,1.0
2019-06-24,76.76,77.46,76.59,77.46,67330,75.6023902100093,76.2918335808666,75.4349539628011,76.2918335808666,68360.9444839451,0.0,1.0
2019-06-25,76.65,77.44,76.58,76.9,51750,75.4940491088746,76.2721351988421,75.4251047717888,75.7402788841808,52542.3864108742,0.0,1.0
2019-06-26,75.83,76.85,75.77,76.83,55587,74.6864154458703,75.6910329291195,74.6273202997968,75.671334547095,56438.1378438892,0.0,1.0
2019-06-27,76.62,76.7,76.11,76.11,80328,75.4645015358378,75.5432950639358,74.9621927942132,74.9621927942132,81557.9674514532,0.0,1.0
2019-06-28,77.45,77.48,76.58,76.63,80297,76.2819843898543,76.3115319628911,75.4251047717888,75.4743507268501,81526.4927851974,0.0,1.0
2019-07-01,77.91,78.36,77.58,78.36,580742,76.7350471764177,77.1782607719688,76.4100238730135,77.1782607719688,589634.213894182,0.0,1.0
2019-07-02,78.05,78.05,77.54,77.94,176102,76.8729358505892,76.8729358505892,76.3706271089646,76.7645947494544,178798.441192807,0.0,1.0
2019-07-03,78.6,78.6,78.15,78.31,53184,77.4146413562627,77.4146413562627,76.9714277607116,77.1290148169076,53998.3435531582,0.0,1.0
2019-07-05,78.27,78.47,77.99,78.17,275835,77.0896180528586,77.2866018731035,76.8138407045157,76.9911261427361,280058.53440857,0.0,1.0
2019-07-08,77.44,77.94,77.08,77.94,104402,76.2721351988421,76.7645947494544,75.9175643224012,76.7645947494544,106000.58407861,0.0,1.0
2019-07-09,77.71,77.73,77.12,77.12,72449,76.5380633561728,76.5577617381973,75.9569610864502,75.9569610864502,73558.3256634091,0.0,1.0
2019-07-10,77.82,78.16,77.45,77.82,53558,76.6464044573075,76.9812769517239,76.2819843898543,76.6464044573075,54378.070171857,0.0,1.0
2019-07-11,78.05,78.36,77.31,78.36,61444,76.8729358505892,77.1782607719688,76.1440957156829,77.1782607719688,62384.8191426039,0.0,1.0
2019-07-12,77.55,77.8,77.1,77.8,64281,76.3804762999768,76.626706075283,75.9372627044257,76.626706075283,65265.258760916,0.0,1.0
2019-07-15,77.69,77.77,77.39,77.7,34117,76.5183649741483,76.5971585022462,76.2228892437809,76.5282141651605,34639.3931822182,0.0,1.0
2019-07-16,77.21,77.72,77.2,77.72,99947,76.0456038055604,76.547912547185,76.0357546145482,76.547912547185,101477.369944109,0.0,1.0
2019-07-17,77.1,77.37,77.05,77.27,44593,75.9372627044257,76.2031908617564,75.8880167493645,76.1046989516339,45275.7997530456,0.0,1.0
2019-07-18,77.7,77.88,76.94,77.07,27442,76.5282141651605,76.705499603381,75.7796756482297,75.9077151313889,27862.1868190765,0.0,1.0
2019-07-19,76.9,77.78,76.89,77.78,45876,75.7402788841808,76.6070076932585,75.7304296931685,76.6070076932585,46578.4448113094,0.0,1.0
2019-07-22,76.89,77.39,76.89,77.07,75815,75.7304296931685,76.2228892437809,75.7304296931685,75.9077151313889,76975.8652316991,0.0,1.0
2019-07-23,77.34,77.39,76.67,77.11,111798,76.1736432887196,76.2228892437809,75.5137474908991,75.9471118954379,113509.830260153,0.0,1.0
2019-07-24,77.81,77.85,76.69,77.25,59224,76.6365552662952,76.6759520303442,75.5334458729236,76.0850005696094,60130.8269139636,0.0,1.0
2019-07-25,77.24,77.75,77.14,77.7,32289,76.0751513785971,76.5774601202218,75.9766594684747,76.5282141651605,32783.4031849414,0.0,1.0
2019-07-26,78.06,78.07,77.54,77.54,41506,76.8827850416014,76.8926342326137,76.3706271089646,76.3706271089646,42141.5321810579,0.0,1.0
2019-07-29,78.4,78.41,77.68,78.2,47008,77.2176575360178,77.2275067270301,76.508515783136,77.0206737157729,47727.7777855531,0.0,1.0
2019-07-30,78.5,78.5,77.53,77.77,28791,77.3161494461403,77.3161494461403,76.3607779179523,76.5971585022462,29231.8424571107,0.0,1.0
2019-07-31,77.59,78.64,77.31,78.53,64702,76.4198730640258,77.4540381203118,76.1440957156829,77.345697019177,65692.7050349059,0.0,1.0
2019-08-01,77.4,78.49,76.9,77.89,94954,76.2327384347931,77.306300255128,75.7402788841808,76.7153487943932,96407.9180532976,0.0,1.0
2019-08-02,76.65,77.35,76.22,77.17,104867,75.4940491088746,76.1834924797319,75.0705338953479,76.0062070415114,106472.704072447,0.0,1.0
2019-08-05,74.43,75.62,73.9,75.54,114527,73.3075287041557,74.4795824346131,72.7855215805066,74.4007889065151,116280.616202477,0.0,1.0
2019-08-06,76.0,76.02,74.84,74.99,149839,74.8538516930785,74.873550075103,73.7113455356578,73.8590834008415,152133.307003265,0.0,1.0
2019-08-07,76.06,76.14,74.34,75.26,61427,74.912946839152,74.99174036725,73.2188859850455,74.1250115581722,62367.558841754,0.0,1.0
2019-08-08,77.25,77.31,76.22,76.25,57918,76.0850005696094,76.1440957156829,75.0705338953479,75.1000814683847,58804.8296839616,0.0,1.0
2019-08-09,76.61,76.92,76.28,76.46,37924,75.4546523448256,75.7599772662052,75.1296290414214,75.3069144796419,38504.6852607921,0.0,1.0
2019-08-12,75.66,76.29,75.43,76.29,53019,74.5189791986621,75.1394782324337,74.2924478053804,75.1394782324337,53830.8171037322,0.0,1.0
2019-08-13,76.83,77.21,75.62,75.62,153929,75.671334547095,76.0456038055604,74.4795824346131,74.4795824346131,156285.9323254,0.0,1.0
2019-08-14,74.74,75.94,74.74,75.9,143716,73.6128536255354,74.794756547005,73.6128536255354,74.755359782956,145916.552761839,0.0,1.0
2019-08-15,75.02,75.32,74.71,75.07,503346,73.8886309738783,74.1841067042457,73.5833060524986,73.9378769289395,511053.140683437,0.0,1.0
2019-08-16,76.25,76.34,75.48,75.48,116688,75.1000814683847,75.1887241874949,74.3416937604416,74.3416937604416,118474.70503405,0.0,1.0
2019-08-19,76.76,76.99,76.66,76.91,117489,75.6023902100093,75.828921603291,75.5038982998868,75.750128075193,119287.969797627,0.0,1.0
2019-08-20,76.05,76.73,76.01,76.52,69753,74.9030976481397,75.5728426369725,74.8637008840907,75.3660096257153,70821.0450109702,0.0,1.0
2019-08-21,76.56,76.69,76.29,76.56,69196,75.4054063897643,75.5334458729236,75.1394782324337,75.4054063897643,70255.5163301807,0.0,1.0
2019-08-22,76.01,76.79,75.74,76.74,150605,74.8637008840907,75.631937783046,74.5977727267601,75.5826918279848,152911.035853328,0.0,1.0
2019-08-23,74.33,76.26,74.07,75.75,77280,73.2090367940332,75.1099306593969,72.9529578277148,74.6076219177723,78463.2970402388,0.0,1.0
2019-08-26,75.05,75.1,74.61,74.94,69822,73.918178546915,73.9674245019762,73.4848141423761,73.8098374457803,70891.1015261847,0.0,1.0
2019-08-27,74.44,75.55,74.22,75.48,76954,73.3173778951679,74.4106380975274,73.1006956928985,74.3416937604416,78132.3053886457,0.0,1.0
2019-08-28,74.81,74.95,74.14,74.22,35582,73.6817979626211,73.8196866367925,73.0219021648005,73.1006956928985,36126.824990758,0.0,1.0
2019-08-29,75.66,75.77,75.1,75.41,85833,74.5189791986621,74.6273202997968,73.9674245019762,74.2727494233559,87147.2589913926,0.0,1.0
2019-08-30,75.46,75.91,75.07,75.91,24981,74.3219953784171,74.7652089739683,73.9378769289395,74.7652089739683,25363.5044430927,0.0,1.0
2019-09-03,74.93,75.3,74.35,74.99,56652,73.7999882547681,74.1644083222212,73.2287351760577,73.8590834008415,57519.4449265477,0.0,1.0
2019-09-04,74.9,75.48,74.68,75.48,60540,73.7704406817313,74.3416937604416,73.5537584794619,74.3416937604416,61466.9772621126,0.0,1.0
2019-09-05,75.64,75.72,75.13,75.43,50218,74.4992808166376,74.5780743447356,73.996972075013,74.2924478053804,50986.9287107494,0.0,1.0
2019-09-06,75.57,75.95,75.51,75.74,82768,74.4303364795519,74.8046057380173,74.3712413334784,74.5977727267601,84035.3282793282,0.0,1.0
2019-09-09,74.46,75.72,74.32,75.72,57348,73.3370762771924,74.5780743447356,73.199187603021,74.5780743447356,58226.101949581,0.0,1.0
2019-09-10,74.77,74.77,73.36,74.07,49830,73.6424011985721,73.6424011985721,72.2536652658452,72.9529578277148,50592.9877266446,0.0,1.0
2019-09-11,75.56,75.65,74.67,74.82,48628,74.4204872885396,74.5091300076498,73.5439092884496,73.6916471536333,49372.5829253718,0.0,1.0
2019-09-12,75.47,76.08,75.39,75.9,312649,74.3318445694294,74.9326452211765,74.2530510413314,74.755359782956,317436.223555042,0.0,1.0
2019-09-13,75.18,75.77,75.12,75.55,55484,74.0462180300742,74.6273202997968,73.9871228840008,74.4106380975274,56333.5607269748,0.0,1.0
2019-09-16,75.49,75.52,74.82,74.82,36593,74.3515429514539,74.3810905244906,73.6916471536333,73.6916471536333,37153.3052354226,0.0,1.0
2019-09-17,75.62,75.69,75.31,75.39,38220,74.4795824346131,74.5485267716988,74.1742575132334,74.2530510413314,38805.2175579442,0.0,1.0
2019-09-18,75.48,75.63,74.87,75.48,49207,74.3416937604416,74.4894316256253,73.7408931086946,74.3416937604416,49960.4484660848,0.0,1.0
2019-09-19,75.71,76.11,75.38,75.53,89041,74.5682251537233,74.9621927942132,74.2432018503192,74.3909397155029,90404.3792929594,0.0,1.0
2019-09-20,76.11,76.39,75.84,75.84,33570,74.9621927942132,75.2379701425561,74.6962646368825,74.6962646368825,34084.0176195758,0.0,1.0
2019-09-23,75.82,76.23,75.81,76.03,54977,74.676566254858,75.0803830863602,74.6667170638458,74.8833992661152,55818.7976369204,0.0,1.0
2019-09-24,74.85,76.06,74.62,76.0,59846,73.7211947266701,74.912946839152,73.4946633333884,74.8538516930785,60762.3508627087,0.0,1.0
2019-09-25,74.89,74.96,74.4,74.9,48694,73.7605914907191,73.8295358278048,73.2779811311189,73.7704406817313,49439.5935051422,0.0,1.0
2019-09-26,74.09,75.0,73.64,74.99,55094,72.9726562097393,73.8689325918538,72.5294426141882,73.8590834008415,55937.5891192406,0.0,1.0
2019-09-27,73.38,74.39,73.1,74.39,39813,72.2733636478697,73.2681319401067,71.9975862995268,73.2681319401067,40422.6092787659,0.0,1.0
2019-09-30,74.02,74.41,73.31,73.44,84721,72.9037118726536,73.2878303221312,72.204419310784,72.3324587939432,86018.2322534429,0.0,1.0
2019-10-01,73.13,74.61,72.95,74.26,184337,72.0271338725636,73.4848141423761,71.8498484343431,73.1400924569475,187159.533986885,0.0,1.0
2019-10-02,72.13,72.73,71.71,72.73,99926,71.0422147713388,71.6331662320737,70.6285487488245,71.6331662320737,101456.048396,0.0,1.0
2019-10-03,73.04,73.04,71.32,71.91,114103,71.9384911534533,71.9384911534533,70.2444302993468,70.8255325690694,115850.123993043,0.0,1.0
2019-10-04,73.66,73.68,72.88,73.17,51977,72.5491409962127,72.5688393782372,71.7809040972574,72.0665306366126,52772.8621928117,0.0,1.0
2019-10-07,73.44,73.96,73.34,73.43,55190,72.3324587939432,72.8446167265801,72.2339668838208,72.322609602931,56035.0590534521,0.0,1.0
2019-10-08,71.67,72.74,71.65,72.74,272379,70.5891519847755,71.6430154230859,70.569453602751,71.6430154230859,276549.616776956,0.0,1.0
2019-10-09,72.28,72.54,71.93,72.08,142079,71.1899526365225,71.446031602841,70.8452309510939,70.9929688162776,144254.487321171,0.0,1.0
2019-10-10,72.69,72.94,72.27,72.27,82748,71.5937694680247,71.8399992433309,71.1801034455103,71.1801034455103,84015.0220430341,0.0,1.0
2019-10-11,73.38,74.16,73.38,73.38,139384,72.2733636478697,73.041600546825,72.2733636478697,72.2733636478697,141518.221980547,0.0,1.0
2019-10-14,73.35,73.61,73.19,73.27,60186,72.243816074833,72.4998950411514,72.086229018637,72.165022546735,61107.5568797077,0.0,1.0
2019-10-15,74.48,74.63,73.79,73.79,58877,73.3567746592169,73.5045125244006,72.6771804793719,72.6771804793719,59778.5137142617,0.0,1.0
2019-10-16,74.46,74.86,74.35,74.5,61299,73.3370762771924,73.7310439176823,73.2287351760577,73.3764730412414,62237.598929472,0.0,1.0
2019-10-17,75.28,75.44,74.8,74.8,74055,74.1447099401967,74.3022969963927,73.6719487716088,73.6719487716088,75188.916437822,0.0,1.0
2019-10-18,74.94,75.22,74.32,75.04,69586,73.8098374457803,74.0856147941232,73.199187603021,73.9083293559028,70651.4879379148,0.0,1.0
2019-10-21,75.05,75.52,74.85,75.33,49747,73.918178546915,74.3810905244906,73.7211947266701,74.1939558952579,50508.7168460243,0.0,1.0
2019-10-22,75.22,76.23,75.16,75.89,50552,74.0856147941232,75.0803830863602,74.0265196480497,74.7455105919438,51326.0428568602,0.0,1.0
2019-10-23,75.45,75.86,75.17,75.22,49202,74.3121461874049,74.715963018907,74.036368839062,74.0856147941232,49955.3719070112,0.0,1.0
2019-10-24,75.17,75.67,74.92,75.67,39120,74.036368839062,74.5288283896743,73.7901390637558,74.5288283896743,39718.9981911768,0.0,1.0
2019-10-25,75.67,75.86,75.01,75.01,37309,74.5288283896743,74.715963018907,73.878781782866,73.878781782866,37880.2684947499,0.0,1.0
2019-10-28,76.42,76.65,75.8,75.8,86983,75.2675177155929,75.4940491088746,74.6568678728335,74.6568678728335,88314.8675783009,0.0,1.0
2019-10-29,77.14,77.43,76.51,76.51,65328,75.9766594684747,76.2622860078298,75.3561604347031,75.3561604347031,66328.2902309099,0.0,1.0
2019-10-30,77.26,77.26,76.72,77.0,64715,76.0948497606216,76.0948497606216,75.5629934459603,75.8387707943032,65705.9040884971,0.0,1.0
2019-10-31,76.61,77.12,76.34,77.12,65455,75.4546523448256,75.9569610864502,75.1887241874949,75.9569610864502,66457.2348313772,0.0,1.0
2019-11-01,77.71,78.27,77.07,77.07,62202,76.5380633561728,77.0896180528586,75.9077151313889,75.9077151313889,63154.4254981487,0.0,1.0
2019-11-04,77.7,78.08,77.5,78.08,43997,76.5282141651605,76.9024834236259,76.3312303449156,76.9024834236259,44670.6739114828,0.0,1.0
2019-11-05,77.09,77.93,77.08,77.93,44178,75.9274135134134,76.7547455584422,75.9175643224012,76.7547455584422,44854.445349944,0.0,1.0
2019-11-06,77.28,77.46,77.14,77.29,99116,76.1145481426461,76.2918335808666,75.9766594684747,76.1243973336584,100633.645826091,0.0,1.0
2019-11-07,77.6,78.12,77.49,77.91,102679,76.429722255038,76.9418801876749,76.3213811539033,76.7350471764177,104251.201821877,0.0,1.0
2019-11-08,78.72,78.72,77.56,77.56,26479,77.5328316484097,77.5328316484097,76.3903254909891,76.3903254909891,26884.4415415177,0.0,1.0
2019-11-11,78.41,78.57,78.16,78.3,22004,77.2275067270301,77.385093783226,76.9812769517239,77.1191656258953,22340.9211707222,0.0,1.0
2019-11-12,78.98,79.16,78.63,78.63,50466,77.7889106147282,77.9661960529486,77.4441889292995,77.4441889292995,51238.7260407957,0.0,1.0
2019-11-13,79.19,79.43,78.66,78.78,92037,77.9957436259853,78.2321242102793,77.4737365023362,77.5919267944832,93446.2534898093,0.0,1.0
2019-11-14,79.2,79.24,78.89,79.14,87753,78.0055928169976,78.0449895810466,77.7002678956179,77.9464976709241,89096.6576756221,0.0,1.0
2019-11-15,80.86,81.01,79.47,79.47,440590,79.6405585250306,79.7882963902143,78.2715209743283,78.2715209743283,447336.232439943,0.0,1.0
2019-11-18,80.85,81.35,80.69,80.84,118875,79.6307093340184,80.1231688846307,79.4731222778224,79.6208601430061,120695.191972805,0.0,1.0
2019-11-19,81.55,81.77,81.04,81.06,83654,80.3201527048757,80.5368349071451,79.8178439632511,79.8375423452756,84934.894547155,0.0,1.0
2019-11-20,81.61,81.93,81.09,81.33,91889,80.3792478509492,80.6944219633411,79.8670899183123,80.1034705026062,93295.9873412332,0.0,1.0
2019-11-21,81.63,81.72,81.21,81.72,93287,80.3989462329736,80.4875889520839,79.9852802104593,80.4875889520839,94715.3932581879,0.0,1.0
2019-11-22,81.92,82.17,81.59,81.87,59523,80.6845727723288,80.930802547635,80.3595494689247,80.6353268172676,60434.4051465597,0.0,1.0
2019-11-25,83.15,83.16,82.21,82.21,45446,81.8960232668352,81.9058724578475,80.970199311684,80.970199311684,46141.8607309872,0.0,1.0
2019-11-26,82.95,83.28,82.77,83.1,63439,81.6990394465903,82.0240627499944,81.5217540083698,81.846777311774,64410.3662129362,0.0,1.0
2019-11-27,83.43,83.58,83.11,83.23,68101,82.1718006151782,82.3195384803619,81.8566265027862,81.9748167949332,69143.749893081,0.0,1.0
2019-11-29,83.03,83.37,83.01,83.24,38941,81.7778329746883,82.1127054691047,81.7581345926638,81.9846659859454,39537.2573763449,0.0,1.0
2019-12-02,82.53,83.06,82.22,83.05,185100,81.2853734240759,81.807380547725,80.9800485026962,81.7975313567128,187934.216901504,0.0,1.0
2019-12-03,82.53,82.54,81.67,81.86,193820,81.2853734240759,81.2952226150882,80.4383429970226,80.6254776262553,196787.735925713,0.0,1.0
2019-12-04,82.99,83.19,82.67,82.74,57048,81.7384362106393,81.9354200308842,81.4232620982474,81.4922064353331,57921.50840517,0.0,1.0
2019-12-05,82.66,83.12,82.35,83.12,41932,81.4134129072351,81.8664756937985,81.1080879858554,81.8664756937985,42574.0550141213,0.0,1.0
2019-12-06,83.42,83.74,83.12,83.12,24927,82.1619514241659,82.4771255365578,81.8664756937985,81.8664756937985,25308.6776050988,0.0,1.0
2019-12-09,82.32,83.54,82.32,83.54,35405,81.0785404128187,82.2801417163129,81.0785404128187,82.2801417163129,35947.1147995556,0.0,1.0
2019-12-10,82.35,82.42,82.15,82.32,17619,81.1080879858554,81.1770323229412,80.9111041656105,81.0785404128187,17888.7788632501,0.0,1.0
2019-12-11,82.33,82.56,82.2,82.49,22460,81.0883896038309,81.3149209971126,80.9603501206717,81.2459766600269,22803.9033582268,0.0,1.0
2019-12-12,82.98,83.39,82.34,82.34,23153,81.728587019627,82.1324038511292,81.0982387948432,81.0982387948432,23507.5144458159,0.0,1.0
2019-12-13,82.79,83.53,82.52,83.01,34300,81.5414523903943,82.2702925253006,81.2755242330636,81.7581345926638,34825.1952443089,0.0,1.0
2019-12-16,83.74,84.06,83.32,83.35,39625,82.4771255365578,82.7922996489497,82.0634595140434,82.0930070870802,40231.7306576017,0.0,1.0
2019-12-17,83.46,83.85,83.25,83.85,61191,82.2013481882149,82.5854666376925,81.9945151769577,82.5854666376925,62127.9452534841,0.0,1.0
2019-12-18,83.57,83.71,83.34,83.51,54489,82.3096892893496,82.4475779635211,82.0831578960679,82.2505941432761,55323.3254713454,0.0,1.0
2019-12-19,83.95,84.04,83.76,83.84,29025,82.683958547815,82.7726012669252,82.4968239185823,82.5756174466803,29469.4254217512,0.0,1.0
2019-12-20,84.72,84.77,84.16,84.16,159189,83.442346255758,83.4915922108193,82.8907915590722,82.8907915590722,161626.472470737,0.0,1.0
2019-12-23,84.91,85.05,84.59,84.89,27810,83.6294808849907,83.7673695591622,83.3143067725988,83.6097825029662,28235.8215668872,0.0,1.0
2019-12-24,84.96,85.03,84.8,85.02,12386,83.678726840052,83.7476711771377,83.521139783856,83.7378219861254,12575.6521369099,0.0,1.0
2019-12-26,84.53,84.89,84.34,84.89,20409,83.2552116265253,83.6097825029662,83.0680769972926,83.6097825029662,20721.4988262711,0.0,1.0
2019-12-27,84.46,84.64,84.24,84.64,265343,83.1862672894396,83.36355272766,82.9695850871702,83.36355272766,269405.882848707,0.0,1.0
2019-12-30,83.85,84.42,83.79,84.42,151716,82.5854666376925,83.1468705253906,82.526371491619,83.1468705253906,154039.047279463,0.0,1.0
2019-12-31,84.2,84.27,83.65,83.72,27581,82.9301883231212,82.9991326602069,82.3884828174476,82.4574271545333,28003.3151613202,0.0,1.0
2020-01-02,84.2,84.61,83.46,84.61,150377,82.9301883231212,83.3340051546233,82.2013481882149,83.3340051546233,152679.544759575,0.0,1.0
2020-01-03,83.62,83.89,82.89,83.27,114225,82.3589352444108,82.6248634017415,81.6399443005168,82.0142135589822,115973.992034437,0.0,1.0
2020-01-06,84.29,84.32,83.09,83.13,76475,83.0188310422314,83.0483786152681,81.8369281207617,81.8763248848107,77645.971029403,0.0,1.0
2020-01-07,84.44,84.59,83.75,84.2,46653,83.1665689074151,83.3143067725988,82.4869747275701,82.9301883231212,47367.3420913336,0.0,1.0
2020-01-08,85.06,85.39,84.41,84.44,69375,83.7772187501744,84.1022420535786,83.1370213343784,83.1665689074151,70437.2571450125,0.0,1.0
2020-01-09,85.53,85.81,85.21,85.4,44578,84.2401307277501,84.515908076093,83.9249566153581,84.1120912445908,45260.5700758251,0.0,1.0
2020-01-10,85.68,85.99,85.5,85.73,193594,84.3878685929338,84.6931935143134,84.2105831547133,84.437114547995,196558.27545559,0.0,1.0
2020-01-13,85.32,85.67,84.95,85.67,44200,84.0332977164929,84.3780194019215,83.6688776490397,84.3780194019215,44876.7822098674,0.0,1.0
2020-01-14,86.19,86.28,85.08,85.26,69451,84.8901773345584,84.9788200536686,83.7969171321989,83.9742025704194,70514.4208429299,0.0,1.0
2020-01-15,86.79,87.19,86.16,86.16,52559,85.4811287952932,85.8750964357831,84.8606297615216,84.8606297615216,53363.7736689688,0.0,1.0
2020-01-16,87.34,87.36,86.74,87.13,85580,86.0228343009668,86.0425326829913,85.4318828402319,85.8160012897096,86890.3851022727,0.0,1.0
2020-01-17,87.1,87.38,87.0,87.38,35089,85.7864537166729,86.0622310650158,85.6879618065504,86.0622310650158,35626.2762661094,0.0,1.0
2020-01-21,87.22,87.42,86.85,86.87,34403,85.9046440088198,86.1016278290648,85.5402239413667,85.5599223233912,34929.7723612233,0.0,1.0
2020-01-22,87.45,87.8,87.37,87.47,78395,86.1311754021015,86.4758970875302,86.0523818740035,86.150873784126,79595.3697136325,0.0,1.0
2020-01-23,86.95,87.38,86.5,87.25,83230,85.6387158514892,86.0622310650158,85.195502255938,85.9341915818566,84504.4023377209,0.0,1.0
2020-01-24,85.78,87.07,85.53,87.07,52950,84.4863605030562,85.7569061436361,84.2401307277501,85.7569061436361,53760.7605885177,0.0,1.0
2020-01-27,84.58,84.85,83.96,84.27,44579,83.3044575815866,83.5703857389172,82.6938077388272,82.9991326602069,45261.5853876398,0.0,1.0
2020-01-28,85.44,85.63,84.82,85.07,33742,84.1514880086398,84.3386226378725,83.5408381658805,83.7870679411867,34258.6512517047,0.0,1.0
2020-01-29,85.25,85.86,85.15,85.5,55854,83.9643533794071,84.5651540311542,83.8658614692847,84.2105831547133,56709.2260984149,0.0,1.0
2020-01-30,84.2584,84.64,83.59,84.64,37317,82.9877075986327,83.36355272766,82.3293876713741,83.36355272766,37888.3909892675,0.0,1.0
2020-01-31,82.72,84.1,82.44,84.1,86662,81.4725080533086,82.8316964129987,81.1967307049657,82.8316964129987,87988.9524857813,0.0,1.0
2020-02-03,83.19,83.7,83.07,83.11,45967,81.9354200308842,82.4377287725088,81.8172297387372,81.8566265027862,46670.8381864474,0.0,1.0
2020-02-04,84.53,84.82,83.98,83.98,26404,83.2552116265253,83.5408381658805,82.7135061208517,82.7135061208517,26808.2931554149,0.0,1.0
2020-02-05,86.41,86.8746,85.28,85.28,61693,85.1068595368278,85.5644529512568,83.9939009524439,83.9939009524439,62637.631784465,0.0,1.0
2020-02-06,86.58,86.72,86.02,86.67,32777,85.274295784036,85.4121844582075,84.7227410873502,85.3629385031462,33278.8753505164,0.0,1.0
2020-02-07,86.03,86.3,85.78,86.27,36630,84.7325902783624,84.9985184356931,84.4863605030562,84.9689708626563,37190.8717725666,0.0,1.0
2020-02-10,86.78,86.78,85.75,85.8,23319,85.471279604281,85.471279604281,84.4568129300195,84.5060588850807,23676.0562070565,0.0,1.0
2020-02-11,87.78,87.93,87.09,87.09,149915,86.4561987055057,86.6039365706894,85.7766045256606,85.7766045256606,152210.470701183,0.0,1.0
2020-02-12,88.3,88.34,87.94,88.11,145117,86.9683566381425,87.0077534021915,86.6137857617016,86.7812220089098,147339.004614238,0.0,1.0
2020-02-13,88.31,88.65,87.95,87.95,43440,86.9782058291548,87.3130783235712,86.6236349527139,86.6236349527139,44105.1452306932,0.0,1.0
2020-02-14,88.79,88.84,88.31,88.66,81024,87.4509669977426,87.5002129528039,86.9782058291548,87.3229275145834,82264.6244744864,0.0,1.0
2020-02-18,88.82,88.95,88.23,88.68,39876,87.4805145707794,87.6085540539386,86.8994123010568,87.3426258966079,40486.5739230921,0.0,1.0
2020-02-19,89.54,89.72,89.06,89.06,123601,88.1896563236612,88.3669417618816,87.7168951550733,87.7168951550733,125493.555609091,0.0,1.0
2020-02-20,88.93,89.28,87.94,89.28,32009,87.5888556719141,87.9335773573427,86.6137857617016,87.9335773573427,32499.1158768246,0.0,1.0
2020-02-21,88.4,88.69,88.06,88.57,41968,87.066848548265,87.3524750876201,86.7319760538486,87.2342847954732,42610.6062394506,0.0,1.0
2020-02-24,85.29,86.03,84.76,86.0,89298,84.0037501434561,84.7325902783624,83.481743019807,84.7030427053257,90665.3144293381,0.0,1.0
2020-02-25,82.76,85.81,82.51,85.81,114855,81.5119048173576,84.515908076093,81.2656750420514,84.515908076093,116613.6384777,0.0,1.0
2020-02-26,82.34,84.19,81.86,83.05,118079,81.0982387948432,82.9203391321089,80.6254776262553,81.7975313567128,119887.003768302,0.0,1.0
2020-02-27,79.7,82.51,79.7,81.01,88924,78.49805236761,81.2656750420514,78.49805236761,79.7882963902143,90285.5878106391,0.0,1.0
2020-02-28,79.23,79.23,76.67,77.24,278634,78.0351403900343,78.0351403900343,75.5137474908991,76.0751513785971,282900.392177923,0.0,1.0
2020-03-02,82.35,82.39,78.71,79.27,172516,81.1080879858554,81.1474847499044,77.5229824573975,78.0745371540833,175157.533025283,0.0,1.0
2020-03-03,80.01,83.77,79.13,82.47,113032,78.8033772889896,82.5066731095945,77.9366484799119,81.2262782780024,114762.725039496,0.0,1.0
2020-03-04,84.8,84.81,82.39,82.48,83547,83.521139783856,83.5309889748683,81.1474847499044,81.2361274690147,84826.2561829818,0.0,1.0
2020-03-05,82.77,84.21,81.97,83.0,82543,81.5217540083698,82.9400375141334,80.7338187273901,81.7482854016515,83806.8831210201,0.0,1.0
2020-03-06,81.5,81.65,79.53,80.54,61843,80.2709067498144,80.4186446149982,78.3306161204017,79.3253844126387,62789.9285566704,0.0,1.0
2020-03-09,76.38,78.35,75.21,75.66,62602,75.2281209515439,77.1684115809566,74.075765603111,74.5189791986621,63560.5502240299,0.0,1.0
2020-03-10,78.98,78.98,75.16,78.94,449389,77.7889106147282,77.7889106147282,74.0265196480497,77.7495138506792,456269.961097514,0.0,1.0
2020-03-11,75.45,77.67,74.36,77.0,1228035,74.3121461874049,76.4986665921238,73.23858436707,75.8387707943032,1246838.44436865,0.0,1.0
2020-03-12,69.76,73.65,67.51,70.29,516274,68.7079565014363,72.5392918052004,66.4918885236807,69.2299636250854,524179.091823916,0.0,1.0
2020-03-13,74.91,74.91,68.55,73.72,7744254,73.7802898727436,73.7802898727436,67.5162043889543,72.6082361422861,7862832.58226006,0.0,1.0
2020-03-16,66.32,70.46,65.46,66.33,332155,65.3198347932232,69.3973998722936,64.47280436617,65.3296839842355,337240.895812636,0.0,1.0
2020-03-17,69.27,70.3,65.99,67.48,323727,68.2253461418361,69.2398128160976,64.9948114898191,66.4623409506439,328683.84783832,0.0,1.0
2020-03-18,66.41,68.13,62.46,65.45,277088,65.4084775123335,67.10253836644,61.5180470624958,64.4629551751577,281330.720112392,0.0,1.0
2020-03-19,66.85,68.02,64.56,65.62,255967,65.8418419168723,66.9941972653052,63.5863771750677,64.6303914223659,259886.319274053,0.0,1.0
2020-03-20,64.1,68.83,63.91,67.7,639393,63.1333143885044,67.7919817372973,62.9461797592717,66.6790231529133,649183.26713832,0.0,1.0
2020-03-23,62.13,64.09,60.7,64.09,259869,61.1930237590917,63.1234651974921,59.7845894443403,63.1234651974921,263848.065975023,0.0,1.0
2020-03-24,66.73,66.86,64.5,64.88,215417,65.7236516247254,65.8516911078846,63.5272820289943,63.9015512874596,218715.425187851,0.0,1.0
2020-03-25,68.58,70.7,66.2,66.64,274333,67.5457519619911,69.6337804565875,65.2016445010763,65.6350089056152,278533.536062886,0.0,1.0
2020-03-26,73.1,73.42,68.92,68.92,284398,71.9975862995268,72.3127604119187,67.8806244564075,67.8806244564075,288752.649477871,0.0,1.0
2020-03-27,71.07,72.84,70.72,71.16,674302,69.9982005240406,71.7415073332084,69.653478838612,70.0868432431509,684626.787277784,0.0,1.0
2020-03-30,74.38,74.54,71.95,71.95,171185,73.2582827490944,73.4158698052904,70.8649293331184,70.8649293331184,173806.152999913,0.0,1.0
2020-03-31,73.97,74.72,73.24,74.43,156033,72.8544659175923,73.5931552435109,72.1354749736983,73.3075287041557,158422.148383535,0.0,1.0
2020-04-01,70.61,72.06,70.11,71.49,202371,69.5451377374773,70.9732704342531,69.0526781868649,70.411866546555,205469.667253237,0.0,1.0
2020-04-02,72.36,72.61,69.93,70.23,195434,71.2687461646205,71.5149759399267,68.8753927486445,69.1708684790119,198426.449194643,0.0,1.0
2020-04-03,71.36,72.82,70.75,71.86,158361,70.2838270633958,71.7218089511839,69.6830264116487,70.7762866140082,160785.794288163,0.0,1.0
2020-04-06,75.44,75.81,73.71,73.71,251020,74.3022969963927,74.6667170638458,72.5983869512739,72.5983869512739,254863.571726718,0.0,1.0
2020-04-07,74.75,77.45,74.71,77.21,388408,73.6227028165476,76.2819843898543,73.5833060524986,76.0456038055604,394355.231325117,0.0,1.0
2020-04-08,78.01,78.36,74.89,75.42,245212,76.8335390865402,77.1782607719688,73.7605914907191,74.2825986143682,248966.640706923,0.0,1.0
2020-04-09,78.79,79.25,78.05,78.46,164667,77.6017759854955,78.0548387720588,76.8729358505892,77.2767526820913,167188.35059168,0.0,1.0
2020-04-13,78.14,78.72,76.93,78.53,442796,76.9615785696994,77.5328316484097,75.7698264572175,77.345697019177,449576.010303178,0.0,1.0
2020-04-14,80.66,80.78,79.31,79.31,285445,79.4435747047857,79.5617649969327,78.1139339181323,78.1139339181323,289815.680947864,0.0,1.0
2020-04-15,79.98,80.58,79.08,79.52,144769,78.7738297159529,79.3647811766877,77.8874025248506,78.3207669293895,146985.676102722,0.0,1.0
2020-04-16,81.93,82.16,80.17,80.39,160052,80.6944219633411,80.9209533566227,78.9609643451856,79.177646547455,162502.686566826,0.0,1.0
2020-04-17,84.27,84.55,82.84,84.27,217992,82.9991326602069,83.2749100085498,81.5906983454556,82.9991326602069,221329.853110711,0.0,1.0
2020-04-20,84.28,85.66,83.77,83.92,207834,83.0089818512192,84.3681702109093,82.5066731095945,82.6544109747783,211016.315696959,0.0,1.0
2020-04-21,81.56,83.43,81.49,83.24,108846,80.3300018958879,82.1718006151782,80.2610575588022,81.9846659859454,110512.62978315,0.0,1.0
2020-04-22,82.88,83.23,82.15,83.05,112994,81.6300951095046,81.9748167949332,80.9111041656105,81.7975313567128,114724.143190537,0.0,1.0
2020-04-23,83.52,84.66,83.38,83.43,141180,82.2604433342884,83.3832511096845,82.1225546601169,82.1718006151782,143341.721999753,0.0,1.0
2020-04-24,84.9,85.08,83.57,84.09,283271,83.6196316939785,83.7969171321989,82.3096892893496,82.8218472219865,287608.3930627,0.0,1.0
2020-04-27,86.33,86.57,85.49,86.07,269569,85.0280660087298,85.2644465930237,84.2007339637011,84.7719870424114,273696.590577642,0.0,1.0
2020-04-28,84.28,86.86,84.14,86.85,143940,83.0089818512192,85.5500731323789,82.8710931770477,85.5402239413667,146143.982608333,0.0,1.0
2020-04-29,85.29,85.8,84.78,85.47,182380,84.0037501434561,84.5060588850807,83.5014414018315,84.1810355816766,185172.568765512,0.0,1.0
2020-04-30,84.37,85.48,84.22,84.92,188860,83.0976245703294,84.1908847726888,82.9498867051457,83.639330076003,191751.789324786,0.0,1.0
2020-05-01,82.85,83.48,82.15,83.48,112140,81.6005475364678,82.2210465702394,80.9111041656105,82.2210465702394,113857.066900781,0.0,1.0
2020-05-04,83.79,83.8,82.36,82.72,124824,82.526371491619,82.5362206826313,81.1179371768677,81.4725080533086,126735.281958473,0.0,1.0
2020-05-05,85.96,86.76,84.3,84.57,221430,84.6636459412767,85.4515812222565,83.0286802332436,83.2946083905743,224820.495129659,0.0,1.0
2020-05-06,85.79,86.94,85.62,86.33,143706,84.4962096940685,85.6288666604769,84.3287734468603,85.0280660087298,145906.399643692,0.0,1.0
2020-05-07,86.45,87.06,86.31,86.78,134230,85.1462563008768,85.7470569526239,85.0083676267053,85.471279604281,136285.304887568,0.0,1.0
2020-05-08,87.22,87.8,86.9,87.14,315832,85.9046440088198,86.4758970875302,85.5894698964279,85.8258504807218,320667.961061241,0.0,1.0
2020-05-11,89.52,89.83,86.74,86.74,89316,88.1699579416367,88.4752828630163,85.4318828402319,85.4318828402319,90683.5900420027,0.0,1.0
2020-05-12,87.96,90.11,87.96,89.94,93214,86.6334841437261,88.7510602113593,86.6334841437261,88.583623964151,94641.2754957146,0.0,1.0
2020-05-13,86.44,88.25,85.37,87.85,101604,85.1364071098645,86.9191106830813,84.0825436715541,86.5251430425914,103159.741621072,0.0,1.0
2020-05-14,86.73,86.8,85.14,85.65,68554,85.4220336492197,85.4909779863054,83.8560122782724,84.358321019897,69603.6861451415,0.0,1.0
2020-05-15,88.4,88.4,86.32,86.45,66782,87.066848548265,87.066848548265,85.0182168177176,85.1462563008768,67804.5536094879,0.0,1.0
2020-05-18,89.38,90.89,89.38,90.44,66009,88.0320692674652,89.5192971103145,88.0320692674652,89.0760835147634,67019.7175767226,0.0,1.0
2020-05-19,88.67,89.88,88.63,89.54,71686,87.3327767055957,88.5245288180776,87.2933799415467,88.1896563236612,72783.6427487908,0.0,1.0
2020-05-20,89.47,89.93,89.18,89.44,116042,88.1207119865754,88.5737747731388,87.8350854472203,88.0911644135387,117818.813601752,0.0,1.0
2020-05-21,88.83,89.33,88.27,89.33,77978,87.4903637617916,87.982823312404,86.9388090651058,87.982823312404,79171.9846869014,0.0,1.0
2020-05-22,89.32,89.33,88.61,89.03,108370,87.9729741213917,87.982823312404,87.2736815595222,87.6873475820366,110029.341359351,0.0,1.0
2020-05-26,88.62,91.0,88.49,90.95,147012,87.2835307505344,89.6276382114493,87.1554912673752,89.578392256388,149263.0205031,0.0,1.0
2020-05-27,89.09,89.09,86.14,88.86,160410,87.74644272811,87.74644272811,84.8409313794971,87.5199113348284,162866.16819649,0.0,1.0
2020-05-28,90.19,91.25,89.5,89.5,86097,88.8298537394572,89.8738679867554,88.1502595596122,88.1502595596122,87415.3013104741,0.0,1.0
2020-05-29,91.55,91.64,89.5,90.52,65904,90.1693437171228,90.2579864362331,88.1502595596122,89.1548770428614,66913.1098361788,0.0,1.0
2020-06-01,91.21,91.61,90.66,91.44,167112,89.8344712227064,90.2284388631963,89.2927657170329,90.0610026159881,169670.787978628,0.0,1.0
2020-06-02,91.53,91.53,90.26,91.22,99931,90.1496453350984,90.1496453350984,88.898798076543,89.8443204137187,101461.124955074,0.0,1.0
2020-06-03,90.68,91.67,90.58,91.67,227134,89.3124640990574,90.2875340092698,89.2139721889349,90.2875340092698,230611.833720725,0.0,1.0
2020-06-04,89.29,90.47,88.75,90.27,91160,87.943426548355,89.1056310878001,87.4115702336936,88.9086472675552,92555.8250283148,0.0,1.0
2020-06-05,90.1,90.81,89.94,90.0,157083,88.741211020347,89.4405035822166,88.583623964151,88.6427191102245,159488.225788973,0.0,1.0
2020-06-08,91.18,91.18,89.83,90.1,118486,89.8049236496697,89.8049236496697,88.4752828630163,88.741211020347,120300.235676886,0.0,1.0
2020-06-09,89.72,91.1,89.69,90.62,408553,88.3669417618816,89.7261301215717,88.3373941888449,89.2533689529839,414808.687832307,0.0,1.0
2020-06-10,90.03,90.51,89.16,90.25,1566785,88.6722666832613,89.1450278518492,87.8153870651958,88.8889488855307,1590775.32159926,0.0,1.0
2020-06-11,85.13,88.7,84.92,88.53,780156,83.8461630872602,87.3623242786324,83.639330076003,87.1948880314242,792101.604111342,0.0,1.0
2020-06-12,85.68,87.37,84.07,87.19,6941362,84.3878685929338,86.0523818740035,82.802148839962,85.8750964357831,7047646.84872963,0.0,1.0
2020-06-15,87.15,87.37,84.15,84.57,403327,85.8356996717341,86.0523818740035,82.8809423680599,83.2946083905743,409502.66828867,0.0,1.0
2020-06-16,88.33,89.19,87.27,89.0,175735,86.9979042111793,87.8449346382325,85.9538899638811,87.6578000089998,178425.821756811,0.0,1.0
2020-06-17,88.53,89.24,88.29,88.7,216528,87.1948880314242,87.8941805932937,86.9585074471303,87.3623242786324,219843.436613986,0.0,1.0
2020-06-18,88.45,88.79,88.12,88.12,127429,87.1160945033262,87.4509669977426,86.7910711999221,86.7910711999221,129380.169235774,0.0,1.0
2020-06-19,90.21,90.25,88.9,89.34,137067,88.8495521214817,88.8889488855307,87.5593080988774,87.9926725034162,139165.74450588,0.0,1.0
2020-06-22,90.24,90.45,89.04,89.93,233161,88.8790996945185,89.0859327057757,87.6971967730488,88.5737747731388,236731.118027939,0.0,1.0
2020-06-23,90.5,91.31,90.38,90.85,79052,89.1351786608369,89.9329631328289,89.0169883686899,89.4799003462655,80262.4295758923,0.0,1.0
2020-06-24,88.07,90.34,87.4,89.96,125174,86.7418252448608,88.9775916046409,86.0819294470403,88.6033223461755,127090.641093619,0.0,1.0
2020-06-25,89.25,89.29,87.48,88.02,186674,87.904029784306,87.943426548355,86.1607229751383,86.6925792897996,189532.317697846,0.0,1.0
2020-06-26,87.93,89.29,87.76,89.2,73273,86.6039365706894,87.943426548355,86.4365003234812,87.8547838292448,74394.9425987243,0.0,1.0
2020-06-29,88.46,88.67,87.4571,88.38,66205,87.1259436943385,87.3327767055957,86.1381683277202,87.0471501662405,67218.7186924043,0.0,1.0
2020-06-30,90.2,90.55,88.31,88.54,97697,88.8397029304695,89.1844246158981,86.9782058291548,87.2047372224364,99192.9183610275,0.0,1.0
2020-07-01,90.68,90.99,89.84,90.44,174082,89.3124640990574,89.617789020437,88.4851320540286,89.0760835147634,176747.511327107,0.0,1.0
2020-07-02,91.21,92.0,91.09,91.48,113496,89.8344712227064,90.612557312674,89.7162809305595,90.1003993800371,115233.829721518,0.0,1.0
2020-07-06,92.47,92.92,91.94,92.17,97013,91.0754692902496,91.5186828858007,90.5534621666005,90.7799935598822,98498.4450797708,0.0,1.0
2020-07-07,91.92,93.26,91.84,92.11,75438,90.533763784576,91.8535553802171,90.454970256478,90.7208984138087,76593.0926775561,0.0,1.0
2020-07-08,92.5,92.79,91.64,92.3,79161,91.1050168632863,91.3906434026415,90.2579864362331,90.9080330430414,80373.098563695,0.0,1.0
2020-07-09,92.19,92.69,90.71,92.55,136012,90.7996919419067,91.292151492519,89.3420116720941,91.1542628183476,138094.590541368,0.0,1.0
2020-07-10,91.8,92.18,91.35,92.18,45956,90.415573492429,90.7898427508944,89.9723598968779,90.7898427508944,46659.6697564857,0.0,1.0
2020-07-13,90.38,93.47,90.09,92.57,104253,89.0169883686899,92.0603883914743,88.7313618293348,91.173961200372,105849.30261822,0.0,1.0
2020-07-14,92.36,92.44,89.4,90.24,47923,90.9671281891149,91.0459217172128,88.0517676494897,88.8790996945185,48656.7880960062,0.0,1.0
2020-07-15,94.5,94.6,93.28,93.36,70743,93.0748550657358,93.1733469758582,91.8732537622416,91.9520472903396,71826.203707526,0.0,1.0
2020-07-16,93.9,94.15,93.21,94.15,30029,92.4839036050009,92.7301333803071,91.8043094251559,92.7301333803071,30488.7984837129,0.0,1.0
2020-07-17,95.61,95.83,94.43,94.43,42026,94.1681152680952,94.3847974703646,93.00591072865,93.00591072865,42669.4943247034,0.0,1.0
2020-07-20,96.06,96.47,95.63,95.77,27108,94.6113288636463,95.0151456951484,94.1878136501197,94.3257023242911,27523.0726729658,0.0,1.0
2020-07-21,95.4,96.4,95.3,96.4,35674,93.961282256838,94.9462013580627,93.8627903467155,94.9462013580627,36220.2336777106,0.0,1.0
2020-07-22,96.03,96.4259,95.44,95.7,54503,94.5817812906096,94.9717107627844,94.000679020887,94.2567579872054,55337.5398367512,0.0,1.0
2020-07-23,95.43,97.35,95.16,96.06,110709,93.9908298298748,95.8818745042262,93.7249016725441,94.6113288636463,112404.155693941,0.0,1.0
2020-07-24,94.14,94.96,93.27,94.96,93541,92.7202841892949,93.5279178522991,91.8634045712294,93.5279178522991,94973.2824591223,0.0,1.0
2020-07-27,95.54,95.65,94.24,94.49,46744,94.0991709310095,94.2075120321442,92.8187760994173,93.0650058747235,47459.7354664716,0.0,1.0
2020-07-28,94.55,95.6091,94.53,95.51,44010,93.124101020797,94.1672288409041,93.1044026387725,94.0696233579727,44683.8729650739,0.0,1.0
2020-07-29,95.66,96.18,95.07,95.07,51894,94.2173612231564,94.7295191557933,93.6362589534338,93.6362589534338,52688.5913121914,0.0,1.0
2020-07-30,96.29,96.61,94.86,94.86,31831,94.837860256928,95.1530343693199,93.4294259421767,93.4294259421767,32318.3903738075,0.0,1.0
2020-07-31,95.16,96.31,94.08,96.31,46509,93.7249016725441,94.8575586389525,92.6611890432214,94.8575586389525,47221.1371900164,0.0,1.0
2020-08-03,97.13,97.2479,95.65,95.65,44773,95.6651923019568,95.7813142639912,94.2075120321442,94.2075120321442,45458.5558796922,0.0,1.0
2020-08-04,96.51,97.21,95.92,97.21,80463,95.0545424591974,95.7439858300547,94.4734401894749,95.7439858300547,81695.0345464381,0.0,1.0
2020-08-05,97.31,97.35,96.7107,97.19,40499,95.8424777401772,95.8818745042262,95.2522157228132,95.7242874480303,41119.1131836521,0.0,1.0
2020-08-06,96.24,97.33,95.6221,97.33,79137,94.7886143018668,95.8621761222017,94.18003278922,95.8621761222017,80348.731080142,0.0,1.0
2020-08-07,96.08,96.8,95.537,96.23,31306,94.6310272456708,95.3401689985526,94.0962161737058,94.7787651108545,31785.3516710885,0.0,1.0
2020-08-10,94.52,96.31,94.39,96.31,101798,93.0945534477602,94.8575586389525,92.966513964601,94.8575586389525,103356.712113124,0.0,1.0
2020-08-11,93.24,94.81,93.1457,94.81,58024,91.8338569981926,93.3801799871154,91.7409791269471,93.3801799871154,58912.4527363201,0.0,1.0
2020-08-12,94.58,94.8199,93.73,93.73,71630,93.1536485938337,93.3899306862176,92.3164673577927,92.3164673577927,72726.7852871675,0.0,1.0
2020-08-13,94.92,95.16,94.37,94.47,46962,93.4885210882501,93.7249016725441,92.9468155825765,93.045307492699,47681.0734420768,0.0,1.0
2020-08-14,94.39,94.84,94.08,94.79,48187,92.966513964601,93.4097275601522,92.6611890432214,93.3604816050909,48924.8304150878,0.0,1.0
2020-08-17,95.69,95.78,94.61,94.61,139360,94.2469087961932,94.3355515153034,93.1831961668705,93.1831961668705,141493.854496994,0.0,1.0
2020-08-18,95.38,96.0923,94.62,95.6521,103977,93.9415838748135,94.6431417506159,93.1930453578827,94.2095803622568,105569.076557362,0.0,1.0
2020-08-19,94.35,95.164,94.23,95.0,66019,92.927117200552,93.728841348949,92.8089269084051,93.5673146163481,67029.8706948697,0.0,1.0
2020-08-20,94.11,94.28,93.74,93.74,68532,92.6907366162581,92.8581728634663,92.326316548805,92.326316548805,69581.349285218,0.0,1.0
2020-08-21,93.81,94.04,93.34,94.04,65451,92.3952608858907,92.6217922791724,91.9323489083151,92.6217922791724,66453.1735841184,0.0,1.0
2020-08-24,92.67,94.35,92.36,94.35,55686,91.2724531104945,92.927117200552,90.9671281891149,92.927117200552,56538.6537135448,0.0,1.0
2020-08-25,93.5,93.5,92.6611,92.72,54681,92.089935964511,92.089935964511,91.2636873304936,91.3216990655558,55518.2653397684,0.0,1.0
2020-08-26,93.29,93.52,92.645,93.52,82823,91.8831029532539,92.1096343465355,91.2478301329639,92.1096343465355,84091.1704291368,0.0,1.0
2020-08-27,93.4,93.83,91.8,92.98,66837,91.9914440543886,92.4149592679152,90.415573492429,91.5777780318742,67860.3957592966,0.0,1.0
2020-08-28,93.34,93.51,92.875,93.51,52975,91.9323489083151,92.0997851555233,91.4743615262456,92.0997851555233,53786.1433838852,0.0,1.0
2020-08-31,94.59,94.85,93.31,93.31,56621,93.163497784846,93.4195767511644,91.9028013352784,91.9028013352784,57487.9702602919,0.0,1.0
2020-09-01,93.63,94.675,93.32,94.43,140116,92.2179754476703,93.2472159084501,91.9126505262906,93.00591072865,142261.430228909,0.0,1.0
2020-09-02,95.54,95.61,93.4,93.93,74894,94.0991709310095,94.1681152680952,91.9914440543886,92.5134511780377,76040.7630503577,0.0,1.0
2020-09-03,91.9,95.26,91.3,95.26,81347,90.5140654025515,93.8233935826666,89.9231139418167,93.8233935826666,82592.5701906354,0.0,1.0
2020-09-04,90.88,91.87,88.705,91.87,85159,89.5094479193023,90.4845178295148,87.3672488741385,90.4845178295148,86462.9388282828,0.0,1.0
2020-09-08,89.29,90.4301,89.15,90.01,203034,87.943426548355,89.0663328156613,87.8055378741835,88.6525683012368,206142.818986385,0.0,1.0
2020-09-09,90.97,91.49,90.14,90.14,123730,89.5980906384125,90.1102485710494,88.780607784396,88.780607784396,125624.530833188,0.0,1.0
2020-09-10,89.95,91.9,89.8197,91.2,63082,88.5934731551633,90.5140654025515,88.4651381962737,89.8246220316942,64047.8998950873,0.0,1.0
2020-09-11,90.07,90.9,89.33,90.43,48316,88.7116634473103,89.5291463013268,87.982823312404,89.0662343237512,49055.8056391845,0.0,1.0
2020-09-14,93.48,93.73,91.68,91.68,153584,92.0702375824866,92.3164673577927,90.2973832002821,90.2973832002821,155935.649749328,0.0,1.0
2020-09-15,94.4,94.91,94.07,94.07,51543,92.9763631556133,93.4786718972379,92.6513398522091,92.6513398522091,52332.2168652307,0.0,1.0
2020-09-16,94.134,95.1419,93.9728,94.76,59551,92.7143746746875,93.7070746368119,92.5556057155701,93.3309340320542,60462.8338773714,0.0,1.0
2020-09-17,93.89,93.89,92.6582,93.02,31899,92.4740544139887,92.4740544139887,91.2608310651001,91.6171747959232,32387.4315772073,0.0,1.0
2020-09-18,93.84,94.5,92.7159,94.17,35428,92.4248084589275,93.0748550657358,91.3176608972407,92.7498317623316,35970.4669712937,0.0,1.0
2020-09-21,92.323,92.4,90.7811,92.4,39632,90.9306861823695,91.0065249531639,89.4120394201912,91.0065249531639,40238.8378403047,0.0,1.0
2020-09-22,92.61,92.62,91.135,92.56,40322,91.213357964421,91.2232071554333,89.7606022901146,91.1641120093598,40939.4029924497,0.0,1.0
2020-09-23,91.07,92.8975,90.98,92.46,19038,89.696582548535,91.4965222060231,89.6079398294248,91.0656200992373,19329.5063283135,0.0,1.0
2020-09-24,90.17,90.8215,89.61,90.55,52752,88.8101553574327,89.4518301518806,88.2586006607469,89.1844246158981,53559.7288492065,0.0,1.0
2020-09-25,92.39,92.5654,90.05,90.05,33498,90.9966757621516,91.1694305725064,88.6919650652858,88.6919650652858,34010.9151689172,0.0,1.0
2020-09-28,93.28,93.95,92.97,93.37,26550,91.8732537622416,92.5331495600622,91.5679288408619,91.9618964813518,26956.5286803615,0.0,1.0
2020-09-29,93.6595,94.2099,93.38,93.38,65317,92.2470305611564,92.7891300344705,91.9717456723641,91.9717456723641,66317.1218009482,0.0,1.0
2020-09-30,94.74,95.475,93.82,93.82,55801,93.3112356500297,94.0351511894299,92.4051100769029,92.4051100769029,56655.4145722356,0.0,1.0
2020-10-01,95.19,95.8197,94.6094,95.31,229492,93.7544492455808,94.374652803622,93.1826052154097,93.8726395377278,233005.938979794,0.0,1.0
2020-10-02,94.11,95.1057,93.5,93.74,48320,92.6907366162581,93.6714205653476,92.089935964511,92.326316548805,49059.8668864433,0.0,1.0
2020-10-05,96.75,96.84,94.75,94.75,90058,95.2909230434914,95.3795657626016,93.3210848410419,93.3210848410419,91436.9514085122,0.0,1.0
2020-10-06,96.23,97.63,96.04,96.97,42532,94.7787651108545,96.1576518525691,94.5916304816218,95.5076052457608,43183.242102943,0.0,1.0
2020-10-07,98.15,98.41,96.75,96.75,36557,96.669809785206,96.9258887515244,95.2909230434914,95.2909230434914,37116.7540100933,0.0,1.0
2020-10-08,98.92,98.92,98.23,98.73,136268,97.428197493149,97.428197493149,96.748603313304,97.2410628639163,138354.510365932,0.0,1.0
2020-10-09,99.74,99.868,99.27,99.58,82171,98.2358311561533,98.36190080111,97.7729191785777,98.0782440999573,83429.1871259506,0.0,1.0
2020-10-12,100.24,100.71,99.8,100.51,279481,98.7282907067656,99.1912026843412,98.2949263022268,98.9942188640963,283760.361284977,0.0,1.0
2020-10-13,100.5354,100.9,99.71,99.96,31491,99.0192358092674,99.378337313574,98.2062835831165,98.4525133584227,31973.1843568085,0.0,1.0
2020-10-14,99.83,101.0702,99.5972,100.51,24913,98.3244738752635,99.5459705446024,98.0951847084984,98.9942188640963,25294.4632396929,0.0,1.0
2020-10-15,99.75,99.95,98.58,98.58,21327,98.2456803471655,98.4426641674105,97.0933249987326,97.0933249987326,21653.5550721684,0.0,1.0
2020-10-16,100.09,101.23,100.09,100.2,28688,98.5805528415819,99.7033606169781,98.5805528415819,98.6888939427166,29127.2653401963,0.0,1.0
2020-10-19,98.76,100.73,98.5293,100.35,25872,97.2706104369531,99.2109010663658,97.0433896003005,98.8366318079003,26268.147269993,0.0,1.0
2020-10-20,98.76,99.68,98.75,99.34,44622,97.2706104369531,98.1767360100798,97.2607612459408,97.8418635156634,45305.243795672,0.0,1.0
2020-10-21,97.62,99.1328,97.57,98.91,62090,96.1478026615569,97.6377882778896,96.0985567064956,97.4183483021368,63040.710574902,0.0,1.0
2020-10-22,99.2579,99.5298,97.86,97.86,22135,97.7610016574529,98.0288011610758,96.3841832458508,96.3841832458508,22473.9270184483,0.0,1.0
2020-10-23,100.01,100.01,99.2031,99.64,130134,98.501759313484,98.501759313484,97.7070280907057,98.1373392460308,132126.587694545,0.0,1.0
2020-10-26,98.9437,99.67,98.0718,98.97,29764,97.451540075848,98.1668868190676,96.5927891114902,97.4774434482103,30219.7408528166,0.0,1.0
2020-10-27,99.28,100.01,98.96,98.96,56992,97.7827683695899,98.501759313484,97.467594257198,97.467594257198,57864.6509435467,0.0,1.0
2020-10-28,96.4,98.04,96.37,97.78,44625,94.9462013580627,96.5614686840713,94.916653785026,96.3053897177528,45308.2897311162,0.0,1.0
2020-10-29,96.1493,96.94,95.53,96.37,51631,94.6992821393857,95.4780576727241,94.0893217399972,94.916653785026,52421.5643049245,0.0,1.0
2020-10-30,95.38,96.27,94.09,95.57,49926,93.9415838748135,94.8181618749035,92.6710382342336,94.1287185040462,50690.4576608561,0.0,1.0
2020-11-02,96.22,96.73,95.05,96.37,110856,94.7689159198423,95.2712246614669,93.6165605714094,94.916653785026,112553.406530703,0.0,1.0
2020-11-03,98.08,98.285,96.89,96.89,48686,96.6008654481202,96.8027738638713,95.4288117176628,95.4288117176628,49431.4710106246,0.0,1.0
2020-11-04,101.93,103.05,99.77,99.77,66310,100.392803987835,101.495913381207,98.26537872919,98.26537872919,67325.3264329485,0.0,1.0
2020-11-05,103.5,103.9065,102.7,103.38,93818,101.939126976758,102.339496591406,101.151191695778,101.820936684611,95254.5238317953,0.0,1.0
2020-11-06,103.01,103.65,102.8172,103.55,33997,101.456516617158,102.086864841942,101.266624214442,101.988372931819,34517.555764454,0.0,1.0
2020-11-09,101.07,104.83,100.99,104.83,134430,99.5457735607822,103.249069381387,99.4669800326842,103.249069381387,136488.367250509,0.0,1.0
2020-11-10,100.77,101.35,98.71,101.35,77134,99.2502978304147,99.8215509091251,97.2213644818918,99.8215509091251,78315.0615152922,0.0,1.0
2020-11-11,101.87,102.23,101.4473,101.53,73072,100.333708841762,100.688279718203,99.9173835376742,99.9988363473455,74190.864923969,0.0,1.0
2020-11-12,101.73,102.7881,101.2101,101.92,47357,100.19582016759,101.237963068596,99.6837607268637,100.382954796823,48082.1216088846,0.0,1.0
2020-11-13,102.69,102.81,102.27,102.27,56924,101.141342504766,101.259532796913,100.727676482252,100.727676482252,57795.609740147,0.0,1.0
2020-11-16,102.02,103.42,101.7564,103.42,79750,100.481446706946,101.86033344866,100.221822031863,101.86033344866,80971.1172225546,0.0,1.0
2020-11-17,101.91,102.2,101.19,101.65,96404,100.373105605811,100.658732145166,99.6639638529291,100.117026639492,97880.1201846167,0.0,1.0
2020-11-18,100.26,102.0,100.24,101.99,75756,98.7479890887901,100.461748324921,98.7282907067656,100.451899133909,76915.9618346316,0.0,1.0
2020-11-19,100.81,100.92,100.0,100.25,86958,99.2896945944637,99.3980356955985,98.4919101224717,98.7381398977779,88289.4847829333,0.0,1.0
2020-11-20,100.95,101.425,100.67,100.67,85095,99.4275832686352,99.8954198417169,99.1518059202923,99.1518059202923,86397.9588721418,0.0,1.0
2020-11-23,100.79,101.62,100.4717,101.62,74114,99.2699962124392,100.087479066456,98.9564964625194,100.087479066456,75248.8198348895,0.0,1.0
2020-11-24,99.84,101.0554,99.77,101.04,57294,98.3343230662758,99.5313937419043,98.26537872919,99.5162259877454,58171.275111587,0.0,1.0
2020-11-25,99.995,100.2099,99.55,100.12,53526,98.4869855269656,98.6986446418188,98.0486965269206,98.6101004146187,54345.5801937865,0.0,1.0
2020-11-27,101.84,101.84,100.61,100.61,29860,100.304161268725,100.304161268725,99.0927107742188,99.0927107742188,30317.2107870281,0.0,1.0
2020-11-30,102.44,102.44,101.1,102.08,64083,100.89511272946,100.89511272946,99.5753211338189,100.540541853019,65064.2270216049,0.0,1.0
2020-12-01,102.86,103.99,102.66,103.47,122878,101.308778751974,102.421737336358,101.111794931729,101.909579403721,124759.485167061,0.0,1.0
2020-12-02,102.84,103.07,102.0043,102.68,82780,101.28908036995,101.515611763232,100.465983477056,101.131493313754,84047.5120211046,0.0,1.0
2020-12-03,103.37,103.6333,102.9101,103.16,82000,101.811087493599,102.070416692951,101.358123198946,101.604254482342,83255.5688056364,0.0,1.0
2020-12-04,104.88,104.88,103.54,103.54,140660,103.298315336448,103.298315336448,101.978523740807,101.978523740807,142813.759856108,0.0,1.0
2020-12-07,104.5,105.42,104.21,104.83,161177,102.924046077983,103.83017165111,102.638419538628,103.249069381387,163644.912358366,0.0,1.0
2020-12-08,105.74,105.8,104.32,104.32,54277,104.145345763502,104.204440909575,102.746760639762,102.746760639762,55108.0793666282,0.0,1.0
2020-12-09,104.55,105.97,103.8828,105.97,32284,102.973292033044,104.371877156783,102.316154008707,104.371877156783,32778.3266258679,0.0,1.0
2020-12-10,105.7,105.94,104.27,104.27,71049,104.105948999453,104.342329583747,102.697514684701,102.697514684701,72136.8891228249,0.0,1.0
2020-12-11,104.97,105.78,104.19,105.46,36173,103.386958055559,104.184742527551,102.618721156603,103.869568415159,36726.8742732472,0.0,1.0
2020-12-14,105.41,107.2862,105.33,105.88,42095,103.820322460097,105.668227677815,103.741528931999,104.283234437673,42739.550839918,0.0,1.0
2020-12-15,106.08,106.302,105.24,106.08,62741,104.480218257918,104.69887029839,103.652886212889,104.480218257918,63701.6785662736,0.0,1.0
2020-12-16,105.37,106.14,105.15,106.14,77615,103.780925696048,104.539313403991,103.564243493779,104.539313403991,78803.4264981646,0.0,1.0
2020-12-17,106.92,106.98,105.57,105.57,42573,105.307550302947,105.36664544902,103.977909516293,103.977909516293,43224.8698873457,0.0,1.0
2020-12-18,107.2,107.36,106.1901,107.36,39520,105.58332765129,105.740914707486,104.588657850963,105.740914707486,40125.1229170578,0.0,1.0
2020-12-21,106.78,106.81,105.09,105.95,46956,105.169661628775,105.199209201812,103.505148347706,104.352178774759,47674.9815711887,0.0,1.0
2020-12-22,107.44,107.54,106.7005,107.11,25293,105.819708235584,105.918200145706,105.091360560228,105.494684932179,25680.2817292799,0.0,1.0
2020-12-23,107.88,108.37,107.35,107.89,36108,106.253072640122,106.735682999723,105.731065516473,106.262921831135,36660.8790052919,0.0,1.0
2020-12-24,107.75,108.31,107.37,107.77,19579,106.125033156963,106.676587853649,105.750763898498,106.144731538988,19878.7900200678,0.0,1.0
2020-12-28,106.6719,108.611,106.63,108.29,42754,105.063191873933,106.973048503118,105.021923763592,106.656889471625,43408.641325807,0.0,1.0
2020-12-29,106.63,107.2075,105.9734,106.95,34155,105.021923763592,105.590714544549,104.375225881727,105.337097875983,34677.9750311768,0.0,1.0
2020-12-30,107.1594,107.6774,106.749,107.01,16713,105.54333993578,106.053528030214,105.139129136637,105.396193022057,16968.9063591293,0.0,1.0
2020-12-31,107.78,107.85,106.7542,106.98,71029,106.15458073,106.223525067086,105.144250715964,105.36664544902,72116.5828865311,0.0,1.0
2021-01-04,106.78,108.09,104.97,108.09,144495,105.169661628775,106.45990565138,103.386958055559,106.45990565138,146707.480665493,0.0,1.0
2021-01-05,107.68,107.9599,106.52,106.52,54762,106.056088819878,106.33176767631,104.913582662457,104.913582662457,55600.505596759,0.0,1.0
2021-01-06,109.51,109.88,106.86,106.86,172406,107.858490775119,108.222910842572,105.248455156873,105.248455156873,175045.848725665,0.0,1.0
2021-01-07,111.58,111.699,110.04,110.04,60442,109.897273314654,110.0144786877,108.380497898768,108.380497898768,61367.4767042716,0.0,1.0
2021-01-08,111.64,112.4009,110.2624,111.39,243561,109.956368460727,110.705793404849,108.59954390688,109.710138685421,247290.36090085,0.0,1.0
2021-01-11,112.01,112.299,111.03,111.03,66607,110.320788528181,110.605430148435,109.35556780898,109.35556780898,67626.8740419147,0.0,1.0
2021-01-12,111.79,112.8,111.1782,112.06,97725,110.104106325911,111.098874618148,109.501532819782,110.370034483242,99221.3470918394,0.0,1.0
2021-01-13,111.6499,112.28,111.26,111.92,25454,109.96611915983,110.586716685511,109.582099202262,110.23214580907,25843.7469314471,0.0,1.0
2021-01-14,111.43,112.28,111.34,111.88,28809,109.74953544947,110.586716685511,109.66089273036,110.192749045021,29250.1180697754,0.0,1.0
2021-01-15,111.3,111.77,110.24,111.21,60266,109.621495966311,110.084407943887,108.577481719013,109.532853247201,61188.7818248839,0.0,1.0
2021-01-19,111.9024,112.25,111.48,111.91,53207,110.214811232889,110.557169112474,109.798781404531,110.222296618058,54021.6957248962,0.0,1.0
2021-01-20,112.71,113.1058,112.2013,112.25,55255,111.010231899038,111.400062879303,110.509203552245,110.557169112474,56101.0543214077,0.0,1.0
2021-01-21,112.06,112.73,112.0,112.72,38904,110.370034483242,111.029930281062,110.310939337168,111.02008109005,39499.6908392009,0.0,1.0
2021-01-22,111.98,112.095,111.49,111.59,28533,110.291240955144,110.404506651785,109.808630595544,109.907122505666,28969.8920089173,0.0,1.0
2021-01-25,112.35,112.88,111.41,111.95,47329,110.655661022597,111.177668146246,109.729837067446,110.261693382107,48053.6928780727,0.0,1.0
2021-01-26,110.45,112.565,110.45,112.47,65577,108.78431473027,110.86741862936,108.78431473027,110.773851314744,66581.102872771,0.0,1.0
2021-01-27,106.79,109.2692,106.5,109.17,106261,105.179510819788,107.621322255544,104.893884280432,107.523618280702,107888.048742143,0.0,1.0
2021-01-28,108.93,109.77,107.52,107.52,57769,107.287237696408,108.114569741437,105.898501763682,105.898501763682,58653.5482235711,0.0,1.0
2021-01-29,108.49,110.1861,107.43,109.41,41554,106.85387329187,108.524394579457,105.809859044571,107.759998864996,42190.2671481634,0.0,1.0
2021-02-01,109.39,109.8292,108.59,109.57,75070,107.740300482972,108.17287695223,106.952365201992,107.917585921192,76219.4579297453,0.0,1.0
2021-02-02,110.59,111.389,110.48,110.48,30498,108.922203404441,109.70915376632,108.813862303307,108.813862303307,30964.9797248087,0.0,1.0
2021-02-03,110.16,110.512,109.62,110.46,42345,108.498688190915,108.845379714546,107.966831876253,108.794163921282,42993.3787935935,0.0,1.0
2021-02-04,111.08,111.379,110.2404,110.54,60629,109.404813764042,109.699304575308,108.577875686653,108.87295744938,61557.3400136209,0.0,1.0
2021-02-05,111.45,111.71,111.06,111.35,46733,109.769233831495,110.025312797813,109.385115382017,109.670741921372,47448.5670365097,0.0,1.0
2021-02-08,112.23,112.81,111.915,112.1,41320,110.53747073045,111.10872380916,110.227221213564,110.409431247291,41952.6841835231,0.0,1.0
2021-02-09,112.44,112.85,112.24,112.24,52195,110.744303741707,111.148120573209,110.547319921462,110.547319921462,52994.2001684171,0.0,1.0
2021-02-10,112.62,113.8199,112.08,113.02,32618,110.921589179928,112.103393609487,110.389732865266,111.315556820418,33117.4407719785,0.0,1.0
2021-02-11,113.52,113.63,112.7823,112.8,259828,111.80801637103,111.916357472165,111.081441550056,111.098874618148,263806.43819062,0.0,1.0
2021-02-12,114.38,114.426,113.31,113.55,51871,112.655046798083,112.700353076739,111.601183359773,111.837563944067,52665.2391404533,0.0,1.0
2021-02-16,112.99,115.03,112.5336,114.64,65588,111.286009247381,113.295244213879,110.836492169582,112.911125764402,66592.2713027326,0.0,1.0
2021-02-17,112.52,113.06,111.885,112.38,37605,110.823097269805,111.354953584467,110.197673640527,110.685208595634,38180.800791902,0.0,1.0
2021-02-18,111.27,111.89,110.44,111.89,25324,109.591948393274,110.202598236034,108.774465539258,110.202598236034,25711.7563955359,0.0,1.0
2021-02-19,111.51,112.23,111.31,111.67,40514,109.828328977568,110.53747073045,109.631345157323,109.985916033764,41134.3428608727,0.0,1.0
2021-02-22,109.6,110.54,109.59,110.54,31049,107.947133494229,108.87295744938,107.937284303217,108.87295744938,31524.4165347098,0.0,1.0
2021-02-23,108.94,109.42,107.3771,108.54,45629,107.297086887421,107.769848056009,105.757756824117,106.903119246931,46327.6627930777,0.0,1.0
2021-02-24,110.4,110.97,109.03,109.2,48428,108.735068775209,109.296472662907,107.385729606531,107.553165853739,49169.5205624311,0.0,1.0
2021-02-25,107.84,110.3579,107.29,110.15,57925,106.213675876073,108.693603681047,105.6719703704,108.488838999903,58811.9368666648,0.0,1.0
2021-02-26,107.79,108.44,106.615,108.32,85302,106.164429921012,106.804627336808,105.007149977073,106.686437044661,86608.1284177855,0.0,1.0
2021-03-01,109.44,109.9,108.765,108.81,112884,107.789546438033,108.242609224596,107.124726044706,107.169047404261,114612.45889092,0.0,1.0
2021-03-02,108.55,109.5607,108.55,109.34,150221,106.912968437943,107.908426173551,106.912968437943,107.691054527911,152521.156116482,0.0,1.0
2021-03-03,105.4881,108.33,105.47,108.33,171507,103.897244641903,106.696286235674,103.879417606171,106.696286235674,174133.083404247,0.0,1.0
2021-03-04,102.97,105.6,102.1,104.95,241433,101.417119853109,104.00745708933,100.560240235044,103.367259673534,245129.777359161,0.0,1.0
2021-03-05,105.15,105.32,100.92,103.6,140838,103.564243493779,103.731679740987,99.3980356955985,102.037618886881,142994.485359125,0.0,1.0
2021-03-08,104.15,106.25,104.12,105.18,117622,102.579324392554,104.647654505126,102.549776819518,103.593791066816,119423.006268983,0.0,1.0
2021-03-09,105.41,107.04,105.12,105.12,73378,103.820322460097,105.425740595094,103.534695920742,103.534695920742,74501.5503392684,0.0,1.0
2021-03-10,105.21,106.77,105.12,106.18,81738,103.623338639852,105.159812437763,103.534695920742,104.57871016804,82989.5571101846,0.0,1.0
2021-03-11,107.11,107.37,105.79,105.79,97877,105.494684932179,105.750763898498,104.194591718563,104.194591718563,99375.6744876745,0.0,1.0
2021-03-12,107.4,107.455,106.06,106.38,93062,105.780311471535,105.834482022102,104.460519875893,104.775693988285,94486.9480998793,0.0,1.0
2021-03-15,109.04,109.06,107.6213,107.68,99761,107.395578797543,107.415277179568,105.998274068636,106.056088819878,101288.521946574,0.0,1.0
2021-03-16,108.38,109.4,107.67,109.32,64230,106.745532190735,107.750149673984,106.046239628865,107.671356145886,65213.4778583661,0.0,1.0
2021-03-17,108.46,108.97,107.25,107.69,86842,106.824325718833,107.326634460457,105.632573606351,106.06593801089,88171.7086124276,0.0,1.0
2021-03-18,107.39,109.03,107.29,107.73,74589,105.770462280522,107.385729606531,105.6719703704,106.105334774939,75731.0929468736,0.0,1.0
2021-03-19,108.32,108.8,107.14,107.5,79939,106.686437044661,107.159198213249,105.524232505216,105.878803381657,81163.011155534,0.0,1.0
2021-03-22,109.1,109.4327,108.16,108.23,66610,107.454673943617,107.782356528594,106.528849988465,106.597794325551,67629.9199773588,0.0,1.0
2021-03-23,107.0,108.77,106.85,108.77,60695,105.386343831045,107.129650640212,105.238605965861,107.129650640212,61624.3505933913,0.0,1.0
2021-03-24,106.15,107.61,106.14,107.42,51608,104.549162595004,105.987144482792,104.539313403991,105.800009853559,52398.2121331863,0.0,1.0
2021-03-25,106.59,106.7365,104.595,105.58,53148,104.982526999543,105.126817647872,103.017613392599,103.987758707306,53961.7923278286,0.0,1.0
2021-03-26,107.92,107.92,106.36,106.72,59251,106.292469404171,106.292469404171,104.755995606261,105.110566482702,60158.2403329608,0.0,1.0
2021-03-29,107.28,108.23,106.83,107.36,52452,105.662121179388,106.597794325551,105.218907583837,105.740914707486,53255.1353047954,0.0,1.0
2021-03-30,107.45,107.6699,106.53,106.87,52787,105.829557426596,106.046141136955,104.923431853469,105.258304347886,53595.264762721,0.0,1.0
2021-03-31,108.61,109.299,107.69,107.69,34683,106.972063584017,107.65067284476,106.06593801089,106.06593801089,35214.0596693399,0.0,1.0
2021-04-01,109.38,109.91,108.62,109.25,42620,107.73045129196,108.252458415609,106.981912775029,107.6024118088,43272.5895426367,0.0,1.0
2021-04-05,109.98,110.0,109.58,109.88,43004,108.321402752694,108.341101134719,107.927435112204,108.222910842572,43662.4692794829,0.0,1.0
2021-04-06,110.18,111.01,109.8314,109.94,27450,108.518386572939,109.335869426956,108.175043774252,108.282005988645,27870.3093135942,0.0,1.0
2021-04-07,109.32,110.52,109.165,110.52,42095,107.671356145886,108.853259067356,107.518693685196,108.853259067356,42739.5508399179,0.0,1.0
2021-04-08,109.88,110.312,109.67,110.05,30502,108.222910842572,108.648395894301,108.016077831315,108.39034708978,30969.0409720673,0.0,1.0
2021-04-09,111.02,111.02,109.84,109.84,25540,109.345718617968,109.345718617968,108.183514078523,108.183514078523,25931.0637475116,0.0,1.0
2021-04-12,110.76,111.13,110.43,110.8,29114,109.08963965165,109.454059719103,108.764616348246,109.129036415699,29559.7881732596,0.0,1.0
2021-04-13,111.64,111.8,110.95,111.2,38203,109.956368460727,110.113955516923,109.276774280882,109.523004056189,38787.9572570944,0.0,1.0
2021-04-14,112.05,112.765,111.78,111.78,26721,110.36018529223,111.064402449605,110.094257134899,110.094257134899,27130.1470006756,0.0,1.0
2021-04-15,114.04,114.24,112.61,112.61,51242,112.320174303667,112.517158123912,110.911739988915,110.911739988915,52026.608009005,0.0,1.0
2021-04-16,114.78,114.9,114.0,114.41,60952,113.049014438573,113.16720473072,112.280777539618,112.68459437112,61885.2857297701,0.0,1.0
2021-04-19,113.84,114.475,113.4,114.4,37300,112.123190483422,112.748614112699,111.689826078883,112.674745180108,37871.1306884175,0.0,1.0
2021-04-20,113.7,114.32,112.96,113.54,96935,111.98530180925,112.59595165201,111.256461674344,111.827714753054,98419.2507582242,0.0,1.0
2021-04-21,115.27,115.2972,113.68,113.68,27299,113.531624798173,113.558414597726,111.965603427226,111.965603427226,27716.997229574,0.0,1.0
2021-04-22,115.27,116.22,114.82,115.18,61124,113.531624798173,114.467297944337,113.088411202622,113.442982079063,62059.9193618991,0.0,1.0
2021-04-23,116.03,116.39,115.1831,115.26,21156,114.280163315104,114.634734191545,113.446035328277,113.521775607161,21479.9367518542,0.0,1.0
2021-04-26,116.79,117.029,116.04,116.26,25081,115.028701832035,115.264097497227,114.290012506116,114.506694708386,25465.0356245629,0.0,1.0
2021-04-27,116.0,116.48,115.8849,116.48,42922,114.250615742067,114.723376910655,114.137251553516,114.723376910655,43579.2137106772,0.0,1.0
2021-04-28,115.68,116.072,115.49,115.51,32969,113.935441629675,114.321529917355,113.748307000443,113.768005382467,33473.8152189394,0.0,1.0
2021-04-29,115.0793,116.22,114.5302,116.22,19857,113.34380072557,114.467297944337,112.802981647087,114.467297944337,20161.0467045551,0.0,1.0
2021-04-30,114.5661,115.31,114.4421,115.03,35303,112.838340242821,113.571021562222,112.716210274269,113.295244213879,35843.5529944559,0.0,1.0
2021-05-03,114.92,115.4186,114.824,115.19,27370,113.186903112744,113.677983776615,113.092350879027,113.452831270075,27789.084368418,0.0,1.0
2021-05-04,114.02,114.41,113.31,114.41,31429,112.300475921642,112.68459437112,111.601183359773,112.68459437112,31910.235024297,0.0,1.0
2021-05-05,113.86,114.54,113.74,114.4,27510,112.142888865446,112.812633854279,112.024698573299,112.674745180108,27931.2280224764,0.0,1.0
2021-05-06,113.3328,113.3328,111.851,113.12,30122,111.623639515281,111.623639515281,110.164186391086,111.41404873054,30583.2224824801,0.0,1.0
2021-05-07,114.41,115.07,113.72,113.72,26351,112.68459437112,113.334640977928,112.005000191275,112.005000191275,26754.4816292356,0.0,1.0
2021-05-10,113.57,114.5498,113.57,114.41,38659,111.857262326091,112.822286061471,111.857262326091,112.68459437112,39250.9394445988,0.0,1.0
2021-05-11,112.63,113.26,111.65,112.08,33622,110.93143837094,111.551937404711,109.96621765174,110.389732865266,34136.8138339403,0.0,1.0
2021-05-12,111.42,112.6,111.32,111.73,19594,109.739686258458,110.901890797903,109.641194348336,110.045011179838,19894.0196972883,0.0,1.0
2021-05-13,111.96,112.375,111.29,111.47,74438,110.271542573119,110.680284000128,109.611646775299,109.788932213519,75577.7808628534,0.0,1.0
2021-05-14,113.2,113.4,112.27,112.27,20924,111.492842258638,111.689826078883,110.576867494499,110.576867494499,21244.3844108431,0.0,1.0
2021-05-17,112.6513,113.385,112.51,112.86,158061,110.952417147796,111.675052292365,110.813248078793,111.157969764222,160481.200743752,0.0,1.0
2021-05-18,112.59,113.28,112.27,112.67,90717,110.892041606891,111.571635786736,110.576867494499,110.970835134989,92106.0418944014,0.0,1.0
2021-05-19,112.07,112.07,110.9215,111.41,31963,110.379883674254,110.379883674254,109.248704086497,109.729837067446,32452.4115333483,0.0,1.0
2021-05-20,113.85,114.125,112.09,112.25,40718,112.133039674434,112.403892427271,110.399582056279,110.557169112474,41341.466471072,0.0,1.0
2021-05-21,113.77,114.83,113.77,114.31,51041,112.054246146336,113.098260393634,112.054246146336,112.586102460997,51822.5303342499,0.0,1.0
2021-05-24,113.9,114.65,113.89,114.24,36930,112.182285629495,112.920974955414,112.172436438483,112.517158123912,37495.4653169776,0.0,1.0
2021-05-25,113.61,114.18,113.5201,114.17,24840,111.89665909014,112.458062977838,111.80811486294,112.448213786826,25220.3454772196,0.0,1.0
2021-05-26,113.64,113.93,113.5,113.82,68015,111.926206663177,112.211833202532,111.788317989005,112.103492101397,69056.4330770165,0.0,1.0
2021-05-27,114.01,114.12,113.65,113.85,35699,112.29062673063,112.398967831765,111.936055854189,112.133039674434,36245.6164730782,0.0,1.0
2021-05-28,114.19,115.08,114.19,114.37,21991,112.46791216885,113.34449016894,112.46791216885,112.645197607071,22327.7221171312,0.0,1.0
2021-06-01,112.82,114.4,112.68,114.4,35261,111.118573000173,112.674745180108,110.980684326001,112.674745180108,35800.9098982382,0.0,1.0
2021-06-02,112.33,113.01,112.18,112.83,203767,110.635962640572,111.305707629405,110.488224775389,111.128422191185,206887.042546563,0.0,1.0
2021-06-03,112.58,112.78,111.29,111.79,59859,110.882192415879,111.079176236124,109.611646775299,110.104106325911,60775.5499162997,0.0,1.0
2021-06-04,113.28,113.5674,112.9801,113.02,116372,111.571635786736,111.854701536428,111.276258548279,111.315556820418,118153.866500604,0.0,1.0
2021-06-07,114.44,115.41,113.44,113.68,53047,112.714141944157,113.669513472345,111.729222842932,111.965603427226,53859.2458345436,0.0,1.0
2021-06-08,114.75,114.9484,113.454,114.73,41917,113.019466865536,113.214874815219,111.743011710349,112.999768483512,42558.8253369009,0.0,1.0
2021-06-09,115.57,115.77,115.08,115.08,31725,113.827100528541,114.024084348785,113.34449016894,113.34449016894,32210.7673214488,0.0,1.0
2021-06-10,117.32,117.55,115.84,115.84,72942,115.550708955684,115.777240348965,114.093028685871,114.093028685871,74058.8743880576,0.0,1.0
2021-06-11,117.12,117.44,116.5326,117.44,44521,115.353725135439,115.668899247831,114.775183655379,115.668899247831,45202.697302387,0.0,1.0
2021-06-14,116.61,117.04,116.33,117.04,68794,114.851416393814,115.274931607341,114.575639045471,115.274931607341,69847.3609806703,0.0,1.0
2021-06-15,115.96,116.445,115.6101,116.43,26655,114.211218978018,114.688904742112,113.8665957845,114.674130955594,27063.1364209054,0.0,1.0
2021-06-16,115.6,116.48,115.0952,115.94,34185,113.856648101577,114.723376910655,113.359460939279,114.191520595994,34708.4343856181,0.0,1.0
2021-06-17,116.29,116.58,115.21,115.21,40579,114.536242281422,114.821868820778,113.4725296521,113.4725296521,41200.3381288284,0.0,1.0
2021-06-18,114.99,115.7042,114.99,115.46,51957,113.25584744983,113.959276671925,113.25584744983,113.718759427406,52752.5559565178,0.0,1.0
2021-06-21,116.41,116.45,115.1487,115.44,19838,114.654432573569,114.693829337618,113.412154111195,113.699061045381,20141.7557800758,0.0,1.0
2021-06-22,116.76,116.8,116.0135,116.36,32504,114.999154258998,115.038551023047,114.263912149934,114.605186618508,33001.6952251025,0.0,1.0
2021-06-23,116.3078,116.58,116.06,116.56,30580,114.553773841424,114.821868820778,114.309710888141,114.802170438753,31048.2352936142,0.0,1.0
2021-06-24,116.4431,117.09,116.39,116.46,12705,114.68703339582,115.324177562402,114.634734191545,114.703678528631,12899.5366058001,0.0,1.0
2021-06-25,117.4704,117.5799,116.6,116.6,18599,115.698840788508,115.806689430092,114.841567202802,114.841567202802,18883.7844416589,0.0,1.0
2021-06-28,117.48,117.595,117.0,117.42,12095,115.70829601188,115.821561708521,115.235534843292,115.649200865806,12280.1963988313,0.0,1.0
2021-06-29,117.64,118.06,117.458,117.56,19113,115.865883068076,116.27954909059,115.686627791653,115.787089539978,19405.6547144162,0.0,1.0
2021-06-30,117.1126,117.5766,116.76,117.47,35898,115.34643673409,115.803439197058,114.999154258998,115.698446820868,36447.663524204,0.0,1.0
2021-07-01,118.35,118.39,117.0859,117.1,115206,116.565175629945,116.604572393994,115.320139394087,115.334026753414,116970.012924661,0.0,1.0
2021-07-02,118.7,118.8287,117.985,118.37,28258,116.909897315374,117.036656403702,116.205680157998,116.58487401197,28690.6812598741,0.0,1.0
2021-07-06,118.77,118.7999,117.89,118.48,50200,116.97884165246,117.008290733586,116.112112843382,116.693215113104,50968.6530980846,0.0,1.0
2021-07-07,118.63,118.94,118.0331,118.86,38866,116.840952978288,117.146277899668,116.253054766767,117.06748437157,39461.1089902423,0.0,1.0
2021-07-08,118.21,118.49,117.14,117.14,30424,116.427286955774,116.703064304117,115.373423517463,115.373423517463,30889.8466505205,0.0,1.0
2021-07-09,119.01,119.06,118.34,118.74,14323,117.215222236754,117.264468191815,116.555326438933,116.949294079423,14542.3111219893,0.0,1.0
2021-07-12,118.94,119.5918,118.82,118.85,25545,117.146277899668,117.788248169846,117.028087607521,117.057635180558,25936.1403065851,0.0,1.0
2021-07-13,118.059,118.805,118.059,118.69,26758,116.278564171489,117.013313821003,116.278564171489,116.900048124362,27167.7135378197,0.0,1.0
2021-07-14,117.04,118.31,116.91,118.31,24639,115.274931607341,116.525778865896,115.146892124182,116.525778865896,25016.2678024643,0.0,1.0
2021-07-15,117.07,117.226,116.225,116.76,18890,115.304479180378,115.458126560169,114.472222539843,114.999154258998,19179.2401797374,0.0,1.0
2021-07-16,117.62,118.23,117.26,117.26,32355,115.846184686051,116.446985337798,115.49161380961,115.49161380961,32850.4137647118,0.0,1.0
2021-07-19,117.21,117.66,116.56,116.59,65785,115.442367854549,115.8855814501,114.802170438753,114.83171801179,66792.2877302292,0.0,1.0
2021-07-20,119.13,119.7176,117.86,117.86,33134,117.333412528901,117.91215099278,116.082565270345,116.082565270345,33641.3416683652,0.0,1.0
2021-07-21,119.49,119.52,118.1,119.25,14422,117.687983405341,117.717530978378,116.318945854639,117.451602821048,14642.826991645,0.0,1.0
2021-07-22,120.3,120.37,119.57,119.57,12265,118.485767877333,118.554712214419,117.766776933439,117.766776933439,12452.7994073309,0.0,1.0
2021-07-23,121.3498,121.4175,120.45,120.92,18777,119.519735949799,119.586414972952,118.633505742517,119.096417720093,19064.5099446761,0.0,1.0
2021-07-26,120.06,121.09,119.89,121.08,17625,118.24938729304,119.263853967301,118.081951045831,119.254004776289,17894.8707341382,0.0,1.0
2021-07-27,120.2895,120.33,119.245,119.97,20084,118.475426226771,118.51531545037,117.446678225541,118.160744573929,20391.5224864926,0.0,1.0
2021-07-28,121.27,121.6,120.22,120.22,147914,119.441139405521,119.766162708926,118.406974349235,118.406974349235,150178.831759963,0.0,1.0
2021-07-29,121.73,122.26,121.57,121.58,13519,119.894202192085,120.416209315734,119.736615135889,119.746464326901,13726.0004229683,0.0,1.0
2021-07-30,122.05,122.48,121.44,121.44,20516,120.209376304477,120.632891518003,119.60857565273,119.60857565273,20830.1371904443,0.0,1.0
2021-08-02,122.09,122.81,121.85,122.81,18155,120.248773068526,120.957914821407,120.012392484232,120.957914821407,18432.9859959308,0.0,1.0
2021-08-03,123.06,123.06,121.74,122.11,24127,121.204144596714,121.204144596714,119.904051383097,120.26847145055,24496.4281533364,0.0,1.0
2021-08-04,123.93,124.53,123.34,123.34,24695,122.061024214779,122.651975675514,121.479921945057,121.479921945057,25073.1252640877,0.0,1.0
2021-08-05,123.29,123.89,122.31,123.89,44937,121.430675989995,122.02162745073,120.465455270795,122.02162745073,45625.0670173036,0.0,1.0
2021-08-06,122.25,122.81,121.39,122.81,11919,120.406360124722,120.957914821407,119.559329697668,120.957914821407,12101.5015194436,0.0,1.0
2021-08-09,123.12,123.315,122.22,122.22,13388,121.263239742787,121.455298967526,120.376812551685,120.376812551685,13592.9945752422,0.0,1.0
2021-08-10,122.16,123.37,122.11,123.37,12708,120.317717405611,121.509469518093,120.26847145055,121.509469518093,12902.5825412443,0.0,1.0
2021-08-11,120.69,122.25,120.375,122.25,56424,118.869886326811,120.406360124722,118.559636809925,120.406360124722,57287.9538327955,0.0,1.0
2021-08-12,121.71,121.71,120.8371,120.95,13055,119.87450381006,119.87450381006,119.014767926601,119.12596529313,13254.8957409462,0.0,1.0
2021-08-13,121.93,122.07,121.628,121.84,17933,120.09118601233,120.229074686501,119.79374044376,120.00254329322,18207.5867730668,0.0,1.0
2021-08-16,122.25,122.3599,120.93,121.72,23345,120.406360124722,120.514602733946,119.106266911105,119.884353001073,23702.4543142387,0.0,1.0
2021-08-17,123.31,123.33,121.52,121.52,21195,121.45037437202,121.470072754044,119.687369180828,119.687369180828,21519.5339126276,0.0,1.0
2021-08-18,121.85,123.41,121.8,123.41,37085,120.012392484232,121.548866282142,119.963146529171,121.548866282142,37652.8386482563,0.0,1.0
2021-08-19,121.94,122.725,120.7975,120.96,23909,120.101035203342,120.874196697803,118.975765130193,119.135814484142,24275.0901777312,0.0,1.0
2021-08-20,123.1062,123.22,122.67,122.7518,42424,121.24964785919,121.36173165291,120.820026147236,120.900592529716,43073.5884269552,0.0,1.0
2021-08-23,124.01,124.149,123.62,123.87,26595,122.139817742877,122.276721497947,121.7556992934,122.001929068706,27002.2177120232,0.0,1.0
2021-08-24,124.21,124.39,123.62,123.89,87055,122.336801563122,122.514087001343,121.7556992934,122.02162745073,88387.9700289596,0.0,1.0
2021-08-25,124.4,124.5531,123.8921,124.04,23315,122.523936192355,122.674727306752,122.023695780843,122.169365315914,23671.9949597977,0.0,1.0
2021-08-26,123.9619,124.4065,123.6,124.33,20173,122.092443134108,122.530338166513,121.736000911375,122.454991855269,20481.8852380013,0.0,1.0
2021-08-27,124.49,125.04,124.25,124.36,13874,122.612578911465,123.154284417139,122.376198327171,122.484539428306,14086.4361171878,0.0,1.0
2021-08-30,125.45,125.81,124.57,124.57,18686,123.558101248641,123.912672125082,122.691372439563,122.691372439563,18972.116569538,0.0,1.0
2021-08-31,125.52,125.98,125.16,125.55,30109,123.627045585726,124.08010837229,123.272474709286,123.656593158763,30570.0234288892,0.0,1.0
2021-09-01,126.38,126.5,125.0,125.68,34607,124.47407601278,124.592266304927,123.11488765309,123.784632641922,35136.8959714226,0.0,1.0
2021-09-02,128.08,128.08,126.7,126.7,58006,126.148438484862,126.148438484862,124.789250125172,124.789250125172,58894.1771236553,0.0,1.0
2021-09-03,128.11,128.12,127.3001,127.83,28139,126.177986057899,126.187835248911,125.380300077817,125.902208709556,28569.8591539243,0.0,1.0
2021-09-07,127.61,127.79,126.8367,127.79,18831,125.685526507286,125.862811945507,124.923888566309,125.862811945507,19119.33678267,0.0,1.0
2021-09-08,127.49,127.8199,127.3,127.3,15109,125.567336215139,125.892261026633,125.380201585906,125.380201585906,15340.3462083459,0.0,1.0
2021-09-09,126.95,128.185,126.95,127.6,48753,125.035479900478,126.25185499049,125.035479900478,125.675677316274,49499.4969022096,0.0,1.0
2021-09-10,126.07,127.32,126.07,127.32,15392,124.1687510914,125.399899967931,124.1687510914,125.399899967931,15627.6794519068,0.0,1.0
2021-09-13,124.53,126.83,123.95,126.83,18310,122.651975675514,124.917289608331,122.080722596804,124.917289608331,18590.3593272098,0.0,1.0
2021-09-14,124.4859,125.4361,124.41,125.03,13187,122.60854074315,123.544410873134,122.533785383367,123.144435226126,13388.9169004869,0.0,1.0
2021-09-15,124.9256,125.4296,124.15,124.61,32024,123.041609671959,123.538008898976,122.277706417049,122.730769203612,32514.345554045,0.0,1.0
2021-09-16,125.1,125.3,124.1024,125.0,64600,123.213379563212,123.410363383457,122.23082426783,123.11488765309,65589.1432298063,0.0,1.0
2021-09-17,125.51,125.56,124.6088,125.13,13862,123.617196394714,123.666442349775,122.729587300691,123.242927136249,14074.2523754114,0.0,1.0
2021-09-20,123.97,124.7469,123.0,123.55,44698,122.100420978828,122.86560462857,121.14504945064,121.686754956314,45382.4074935895,0.0,1.0
2021-09-21,124.48,125.23,124.1853,124.4,33205,122.602729720453,123.341419046371,122.312474061322,122.523936192355,33713.4288072092,0.0,1.0
2021-09-22,124.82,125.4351,124.208,124.85,21209,122.937602214869,123.543425954033,122.33483172492,122.967149787906,21533.7482780335,0.0,1.0
2021-09-23,126.02,126.71,125.36,125.36,72302,124.119505136339,124.799099316184,123.469458529531,123.469458529531,73409.0748266477,0.0,1.0
2021-09-24,125.31,125.8,125.0727,125.56,151425,123.420212574469,123.902822934069,123.186491271749,123.666442349775,153743.591541384,0.0,1.0
2021-09-27,122.81,125.2,122.5441,125.2,64078,120.957914821407,123.311871473335,120.696024832392,123.311871473335,65059.1504625316,0.0,1.0
2021-09-28,119.73,121.94,119.545,121.94,50540,117.924363989635,120.101035203342,117.742153955909,120.101035203342,51313.8591150839,0.0,1.0
2021-09-29,120.1,121.0,120.02,120.34,46234,118.288784057089,119.175211248191,118.209990528991,118.525164641382,46941.9264409729,0.0,1.0
2021-09-30,119.04,121.06,119.03,120.51,56092,117.24476980979,119.234306394264,117.234920618778,118.692600888591,56950.8703103143,0.0,1.0
2021-10-01,118.25,118.82,116.0279,118.82,161156,116.466683719823,117.028087607521,114.278094984991,117.028087607521,163623.590810258,0.0,1.0
2021-10-04,116.45,117.865,115.88,117.44,86861,114.693829337618,116.087489865851,114.13242544992,115.668899247831,88190.9995369074,0.0,1.0
2021-10-05,116.8,118.1844,116.74,116.78,163603,115.038551023047,116.402073026782,114.979455876973,115.018852641022,166108.058820836,0.0,1.0
2021-10-06,116.68,116.74,115.36,115.97,58185,114.9203607309,114.979455876973,113.620267517283,114.22106816903,59075.9179384872,0.0,1.0
2021-10-07,117.85,118.93,117.38,117.38,33728,116.072716079333,117.136428708656,115.609804101757,115.609804101757,34244.4368862988,0.0,1.0
2021-10-08,117.04,118.13,117.01,118.13,41503,115.274931607341,116.348493427676,115.245384034304,116.348493427676,42138.4862456137,0.0,1.0
2021-10-11,116.16,117.4148,116.13,117.04,19331,114.408202798263,115.64407928648,114.378655225226,115.274931607341,19626.9926900215,0.0,1.0
2021-10-12,115.87,116.68,115.5774,116.65,23900,114.122576258908,114.9203607309,113.83438892989,114.890813157863,24265.9523713989,0.0,1.0
2021-10-13,115.84,116.19,115.34,116.15,96624,114.093028685871,114.4377503713,113.600569135259,114.398353607251,98103.4887838516,0.0,1.0
2021-10-14,117.27,117.74,116.62,116.62,30268,115.501463000623,115.964374978198,114.861265584827,114.861265584827,30731.4580074267,0.0,1.0
2021-10-15,117.15,118.05,117.15,117.89,105374,115.383272708476,116.269699899578,115.383272708476,116.112112843382,106987.467162501,0.0,1.0
2021-10-18,116.82,116.9,116.28,116.68,41182,115.058249405071,115.137042933169,114.52639309041,114.9203607309,41812.5711530943,0.0,1.0
2021-10-19,117.73,118.3402,117.48,117.48,39856,115.954525787186,116.555523422753,115.70829601188,115.70829601188,40466.2676867981,0.0,1.0
2021-10-20,118.92,119.1749,117.86,117.86,27602,117.126579517643,117.377635396546,116.082565270345,116.082565270345,28024.6367094291,0.0,1.0
2021-10-21,119.65,119.65,118.62,119.09,28575,117.845570461537,117.845570461537,116.831103787276,117.294015764852,29012.535105135,0.0,1.0
2021-10-22,119.69,119.81,119.06,119.43,114974,117.884967225586,118.003157517733,117.264468191815,117.628888259268,116734.46058365,0.0,1.0
2021-10-25,119.5,119.9,119.0,119.65,27907,117.697832596354,118.091800236844,117.205373045741,117.845570461537,28334.3068129133,0.0,1.0
2021-10-26,119.62,119.8766,118.7621,119.65,26634,117.816022888501,118.068753129875,116.97106079156,117.845570461537,27041.8148727965,0.0,1.0
2021-10-27,118.34,119.95,118.32,119.95,20649,116.555326438933,118.141046191905,116.535628056909,118.141046191905,20965.1736617998,0.0,1.0
2021-10-28,120.17,120.17,118.62,118.62,21384,118.357728394174,118.357728394174,116.831103787276,116.831103787276,21711.4278456065,0.0,1.0
2021-10-29,120.97,121.12,119.68,120.03,27880,119.145663675154,119.293401540338,117.875118034574,118.219839720003,28306.8933939164,0.0,1.0
2021-11-01,122.07,122.14,121.27,121.27,69682,120.229074686501,120.298019023587,119.441139405521,119.441139405521,70748.9578721264,0.0,1.0
2021-11-02,121.91,122.51,121.3112,122.51,52226,120.071487630305,120.66243909104,119.481718072492,120.66243909104,53025.6748346729,0.0,1.0
2021-11-03,122.98,122.98,121.385,121.75,25562,121.125351068616,121.125351068616,119.554405102162,119.913900574109,25953.400607435,0.0,1.0
2021-11-04,121.6,122.55,121.12,122.38,62834,119.766162708926,120.701835855089,119.293401540338,120.534399607881,63796.1025650407,0.0,1.0
2021-11-05,120.1506,121.08,119.2253,120.84,17406,118.33862096361,119.254004776289,117.427275319247,119.017624191995,17672.5174467185,0.0,1.0
2021-11-08,121.26,121.31,120.23,120.49,22768,119.431290214509,119.48053616957,118.416823540248,118.672902506566,23116.6193971553,0.0,1.0
2021-11-09,120.6534,121.18,120.5301,121.18,20522,118.833838287706,119.352496686411,118.712397762525,119.352496686411,20836.2290613326,0.0,1.0
2021-11-10,120.2419,121.3134,119.98,120.27,14892,118.428544077552,119.483884894515,118.170593764942,118.456220304297,15120.0235445554,0.0,1.0
2021-11-11,120.43,120.48,119.77,120.35,11296,118.613807360493,118.663053315554,117.963760753684,118.535013832395,11468.9622588837,0.0,1.0
2021-11-12,121.14,121.2168,120.4,120.87,11937,119.313099922362,119.388741709336,118.584259787456,119.047171765032,12119.7771321083,0.0,1.0
2021-11-15,120.64,121.54,120.5,121.54,23431,118.82064037175,119.707067562852,118.682751697578,119.707067562852,23789.7711303032,0.0,1.0
2021-11-16,121.63,122.065,120.73,120.73,22883,119.795710281962,120.224150090995,118.90928309086,118.90928309086,23233.3802558461,0.0,1.0
2021-11-17,121.73,122.18,121.4301,121.75,27969,119.894202192085,120.337415787636,119.598824953628,119.913900574109,28397.2561454249,0.0,1.0
2021-11-18,121.26,121.96,120.9437,121.96,62259,119.431290214509,120.120733585366,119.119760302792,120.120733585366,63212.2982715869,0.0,1.0
2021-11-19,121.19,122.1,121.18,121.71,43240,119.362345877423,120.258622259538,119.352496686411,119.87450381006,43902.0828677528,0.0,1.0
2021-11-22,120.61,121.5325,120.51,120.79,85182,118.791092798713,119.699680669593,118.692600888591,118.968378236934,86486.2910000211,0.0,1.0
2021-11-23,119.47,120.28,118.37,120.03,23464,117.668285023317,118.466069495309,116.58487401197,118.219839720003,23823.2764201884,0.0,1.0
2021-11-24,119.43,119.58,118.56,118.97,20029,117.628888259268,117.776626124452,116.772008641202,117.175825472705,20335.680336684,0.0,1.0
2021-11-26,119.38,121.05,118.97,119.65,11982,117.579642304207,119.224457203252,117.175825472705,117.845570461537,12165.4661637699,0.0,1.0
2021-11-29,119.22,120.67,119.18,120.67,15765,117.422055248011,118.850187944787,117.382658483962,118.850187944787,16006.3907587909,0.0,1.0
2021-11-30,116.91,119.45,116.85,118.72,60699,115.146892124182,117.648586641292,115.087796978108,116.929595697398,61628.4118406501,0.0,1.0
2021-12-01,115.62,118.2975,115.56,117.69,38065,113.876346483602,116.513467377131,113.817251337528,115.915129023137,38647.8442266652,0.0,1.0
2021-12-02,116.44,116.9448,115.125,115.71,155988,114.683980146606,115.181167308904,113.388811528496,113.964989202712,158376.459351873,0.0,1.0
2021-12-03,115.32,117.1,114.48,117.1,40887,113.580870753234,115.334026753414,112.753538708206,115.334026753414,41513.0541677569,0.0,1.0
2021-12-06,115.65,115.895,114.7,115.46,56099,113.905894056639,114.147199236439,112.970220910475,113.718759427406,56957.9774930168,0.0,1.0
2021-12-07,118.55,118.7934,116.9,116.9,29565,116.76215945019,117.001888759428,115.137042933169,115.137042933169,30017.6938016908,0.0,1.0
2021-12-08,119.92,120.0,118.538,118.94,26570,118.111498618868,118.190292146966,116.750340420976,117.146277899668,26976.8349166556,0.0,1.0
2021-12-09,118.41,119.939,118.4,119.49,14812,116.624270776019,118.130212081791,116.614421585007,117.687983405341,15038.7985993791,0.0,1.0
2021-12-10,118.36,119.09,118.05,118.5,19854,116.575024820958,117.294015764852,116.269699899578,116.712913495129,20158.000769111,0.0,1.0
2021-12-13,119.13,119.55,118.39,118.39,21968,117.333412528901,117.747078551415,116.604572393994,116.604572393994,22304.3699453928,0.0,1.0
2021-12-14,118.12,118.91,117.5584,118.43,46640,116.338644236664,117.116730326631,115.785513669416,116.643969158043,47354.1430377423,0.0,1.0
2021-12-15,120.9,120.94,118.36,118.36,24483,119.076719338068,119.116116102117,116.575024820958,116.575024820958,24857.8791593707,0.0,1.0
2021-12-16,120.49,121.8896,120.155,121.22,17652,118.672902506566,120.05139528064,118.342954607656,119.39189345046,17922.2841531353,0.0,1.0
2021-12-17,121.68,122.6,120.14,120.14,50152,119.844956237024,120.75108181015,118.328180821138,118.328180821138,50919.9181309788,0.0,1.0
2021-12-20,120.76,121.58,119.64,121.58,46710,118.938830663897,119.746464326901,117.835721270525,119.746464326901,47425.2148647716,0.0,1.0
2021-12-21,122.12,122.21,120.63,121.4059,41424,120.278320641562,120.366963360673,118.810791180738,119.574989911378,42058.2766122524,0.0,1.0
2021-12-22,123.36,123.52,121.88,121.88,18051,121.499620327081,121.657207383277,120.041940057269,120.041940057269,18327.3935672018,0.0,1.0
2021-12-23,123.68,124.03,123.01,123.1787,31362,121.814794439473,122.159516124902,121.154898641652,121.321054494029,31842.2091327118,0.0,1.0
2021-12-27,124.22,124.22,123.3771,123.67,78058,122.346650754134,122.346650754134,121.516462443712,121.804945248461,79253.2096320779,0.0,1.0
2021-12-28,123.63,124.79,123.3617,124.47,47093,121.765548484412,122.908054641832,121.501294689553,122.592880529441,47814.0792898028,0.0,1.0
2021-12-29,124.21,124.34,123.4328,123.48,16308,122.336801563122,122.464841046281,121.57132243765,121.617810619228,16557.7050741746,0.0,1.0
2021-12-30,124.74,125.29,124.14,124.14,37715,122.858808686771,123.400514192445,122.267857226036,122.267857226036,38292.4850915193,0.0,1.0
2021-12-31,124.16,125.16,124.1,124.67,14075,122.287555608061,123.272474709286,122.228460461987,122.789864349685,14290.5137919431,0.0,1.0
2022-01-03,122.5386,124.41,121.635,124.41,192623,120.690607777335,122.533785383367,119.800634877468,122.533785383367,195572.407683514,0.0,1.0
2022-01-04,119.85,122.46,119.0257,122.46,66287,118.042554281782,120.613193135979,117.230685466643,120.613193135979,67301.9742612102,0.0,1.0
2022-01-05,116.93,120.35,116.85,119.75,66029,115.166590506206,118.535013832395,115.087796978108,117.94406237166,67040.0238130168,0.0,1.0
2022-01-06,116.07,117.38,115.56,116.42,59009,114.319560079153,115.609804101757,113.817251337528,114.664281764582,59912.5348738024,0.0,1.0
2022-01-07,115.14,116.347,115.08,116.05,53043,113.403585315014,114.592382670192,113.34449016894,114.299861697128,53855.184587285,0.0,1.0
2022-01-10,116.05,116.16,113.7,114.51,92637,114.299861697128,114.408202798263,111.98530180925,112.783086281242,94055.4405786313,0.0,1.0
2022-01-11,116.9636,117.1199,115.28,115.98,31977,115.199683788007,115.353626643529,113.541473989185,114.230917360043,32466.6258987542,0.0,1.0
2022-01-12,116.23,116.96,115.81,116.92,40094,114.477147135349,115.196138079243,114.063481112834,115.156741315194,40707.9118986973,0.0,1.0
2022-01-13,114.32,116.25,114.22,116.25,43172,112.59595165201,114.496845517373,112.497459741887,114.496845517373,43833.0416643527,0.0,1.0
2022-01-14,114.12,114.31,112.4775,113.72,38389,112.398967831765,112.586102460997,110.781238208003,112.005000191275,38976.8052546289,0.0,1.0
2022-01-18,111.41,113.05,111.26,113.05,190681,109.729837067446,111.345104393454,109.582099202262,111.345104393454,193600.67213936,0.0,1.0
2022-01-19,110.99,112.315,110.9247,111.68,25141,109.316171044931,110.621188854054,109.251855827621,109.995765224776,25525.9543334453,0.0,1.0
2022-01-20,110.17,112.7,110.13,111.32,54688,108.508537381927,111.000382708026,108.469140617878,109.641194348336,55525.3725224713,0.0,1.0
2022-01-21,109.21,110.65,108.98,110.01,68856,107.563015044751,108.981298550515,107.33648365147,108.350950325731,69910.3103131819,0.0,1.0
2022-01-24,110.0,110.0,105.4078,107.84,113936,108.341101134719,108.341101134719,103.818155638075,106.213675876073,115680.566919988,0.0,1.0
2022-01-25,108.09,109.28,106.91,108.46,73899,106.45990565138,107.631959381837,105.297701111935,106.824325718833,75030.5277947281,0.0,1.0
2022-01-26,107.05,109.4772,106.49,108.7,50991,105.435589786106,107.826185428599,104.88403508942,107.060706303127,51771.7647435147,0.0,1.0
2022-01-27,106.2671,108.2309,105.95,107.39,35472,104.664496621757,106.598680752742,104.352178774759,105.770462280522,36015.1406911407,0.0,1.0
2022-01-28,109.0,109.05,105.95,105.95,26058,107.356182033494,107.405427988555,104.352178774759,104.352178774759,26456.9952675278,0.0,1.0
2022-01-31,110.56,110.59,108.68,108.68,33040,108.892655831405,108.922203404441,107.041007921102,107.041007921102,33545.9023577832,0.0,1.0
2022-02-01,111.21,111.29,110.08,110.87,122277,109.532853247201,109.611646775299,108.419894662817,109.197980752784,124149.282766424,0.0,1.0
2022-02-02,112.23,112.52,110.73,111.02,28305,110.53747073045,110.823097269805,109.060092078613,109.345718617968,28738.4009151651,0.0,1.0
2022-02-03,111.33,111.935,111.18,111.19,24321,109.651043539348,110.246919595589,109.503305674164,109.513154865176,24693.3986453888,0.0,1.0
2022-02-04,111.34,112.06,110.215,110.66,24453,109.66089273036,110.370034483242,108.552858741482,108.991147741527,24827.4198049296,0.0,1.0
2022-02-07,110.88,111.675,110.7,111.23,106326,109.207829943797,109.99084062927,109.030544505576,109.552551629225,107954.044010098,0.0,1.0
2022-02-08,112.08,112.21,110.3301,110.57,29134,110.389732865266,110.517772348425,108.666222930033,108.902505022417,29580.0944095539,0.0,1.0
2022-02-09,113.93,114.1907,112.85,112.85,37502,112.211833202532,112.468601612221,111.148120573209,111.148120573209,38076.2236749875,0.0,1.0
2022-02-10,112.52,114.43,112.1,112.19,31963,110.823097269805,112.704292753144,110.409431247291,110.498073966401,32452.4115333483,0.0,1.0
2022-02-11,111.21,113.38,110.9878,112.45,29110,109.532853247201,111.670127696858,109.314004222909,110.754152932719,29555.7269260009,0.0,1.0
2022-02-14,110.05,111.08,109.49,111.05,27290,108.39034708978,109.404813764042,107.838792393094,109.375266191005,27707.8594232417,0.0,1.0
2022-02-15,111.7,112.06,110.92,111.07,98599,110.015463606801,110.370034483242,109.247226707846,109.394964573029,100108.729617889,0.0,1.0
2022-02-16,111.7,111.902,110.2492,110.82,76170,110.015463606801,110.214417265248,108.586542974744,109.148734797723,77336.3009259185,0.0,1.0
2022-02-17,109.44,110.85,109.34,110.85,78938,107.789546438033,109.17828237076,107.691054527911,109.17828237076,80146.6840290162,0.0,1.0
2022-02-18,108.81,110.4,108.46,109.22,33996,107.169047404261,108.735068775209,106.824325718833,107.572864235764,34516.5404526394,0.0,1.0
2022-02-22,108.7425,109.52,108.12,108.45,39941,107.102565364929,107.868339966131,106.489453224416,106.814476527821,40552.5691910478,0.0,1.0
2022-02-23,107.76,109.75,107.65,109.27,52381,106.134882347976,108.094871359413,106.026541246841,107.622110190825,53183.0481659515,0.0,1.0
2022-02-24,109.07,109.25,105.08,105.35,107945,107.42512637058,107.6024118088,103.495299156693,103.761227314024,109597.833838103,0.0,1.0
2022-02-25,112.38,112.47,109.36,109.36,57222,110.685208595634,110.773851314744,107.710752909935,107.710752909935,58098.1726609282,0.0,1.0
2022-02-28,111.21,111.37,109.99,111.0,38480,109.532853247201,109.690440303397,108.331251943707,109.326020235944,39069.1986297669,0.0,1.0
2022-03-01,110.92,111.76,110.19,111.14,84204,109.247226707846,110.074558752874,108.528235763952,109.463908910115,85493.3160452413,0.0,1.0
2022-03-02,112.29,112.9199,111.04,111.04,24112,110.596565876523,111.216966418385,109.365416999993,109.365416999993,24481.198476116,0.0,1.0
2022-03-03,112.33,112.8026,111.4,112.67,28501,110.635962640572,111.101435407811,109.719987876433,110.970835134989,28937.402030847,0.0,1.0
2022-03-04,112.06,112.1365,110.5009,111.29,24116,110.370034483242,110.445380794485,108.834447112522,109.611646775299,24485.2597233747,0.0,1.0
2022-03-07,109.54,111.78,109.3967,111.78,32674,107.888038348156,110.094257134899,107.74689944095,110.094257134899,33174.2982336018,0.0,1.0
2022-03-08,107.37,109.66,107.35,109.18,23425,105.750763898498,108.006228640302,105.731065516473,107.533467471715,23783.679259415,0.0,1.0
2022-03-09,109.66,110.1199,109.1339,109.16,32098,108.006228640302,108.459192934956,107.488062701148,107.51376908969,32589.4786283333,0.0,1.0
2022-03-10,109.26,109.4,108.06,108.25,30563,107.612260999813,107.750149673984,106.430358078343,106.617492707576,31030.9749927641,0.0,1.0
2022-03-11,108.1,110.22,108.04,109.95,17218,106.469754842392,108.557783336988,106.410659696318,108.291855179658,17481.6388255542,0.0,1.0
2022-03-14,107.69,109.845,107.28,108.51,25850,106.06593801089,108.188438674029,105.662121179388,106.873571673894,26245.8104100695,0.0,1.0
2022-03-15,109.7,109.7801,108.15,108.15,42364,108.045625404351,108.12451742436,106.519000797453,106.519000797453,43012.6697180731,0.0,1.0
2022-03-16,112.1,112.12,110.29,110.71,40955,110.409431247291,110.429129629315,108.626727674074,109.040393696588,41582.0953711565,0.0,1.0
2022-03-17,113.99,113.99,111.73,111.73,40720,112.270928348605,112.270928348605,110.045011179838,110.045011179838,41343.4970947016,0.0,1.0
2022-03-18,115.02,115.08,113.51,113.51,50552,113.285395022867,113.34449016894,111.798167180018,111.798167180018,51326.0428568601,0.0,1.0
2022-03-21,114.57,115.5955,114.0464,114.79,53834,112.842181427316,113.852215965622,112.326477785915,113.058863629585,54658.2962327149,0.0,1.0
2022-03-22,115.04,115.31,114.52,114.65,51553,113.305093404891,113.571021562222,112.792935472255,112.920974955414,52342.3699833779,0.0,1.0
2022-03-23,112.67,114.55,112.67,114.46,94376,110.970835134989,112.822483045291,110.970835134989,112.733840326181,95821.0678243992,0.0,1.0
2022-03-24,113.64,113.67,112.84,112.84,24010,111.926206663177,111.955754236214,111.138271382197,111.138271382197,24377.6366710162,0.0,1.0
2022-03-25,113.77,113.94,113.1,113.94,27605,112.054246146336,112.221682393544,111.394350348515,112.221682393544,28027.6826448731,0.0,1.0
2022-03-28,114.71,114.75,113.58,113.87,15826,112.980070101487,113.019466865536,111.867111517103,112.152738056459,16068.3247794879,0.0,1.0
2022-03-29,116.04,116.25,115.3836,115.48,21267,114.290012506116,114.496845517373,113.643511608072,113.73845780943,21592.6363632862,0.0,1.0
2022-03-30,115.73,116.21,115.184,115.77,157661,113.984687584737,114.457448753324,113.446921755468,114.024084348785,160075.076017871,0.0,1.0
2022-03-31,114.66,116.17,114.64,115.71,61397,112.930824146426,114.418051989275,112.911125764402,113.964989202712,62337.0994873129,0.0,1.0
2022-04-01,116.07,116.13,114.92,114.92,214374,114.319560079153,114.378655225226,113.186903112744,113.186903112744,217656.454965116,0.0,1.0
2022-04-04,114.97,116.26,114.6786,116.26,66605,113.236149067806,114.506694708386,112.949143641709,114.506694708386,67624.8434182854,0.0,1.0
2022-04-05,114.94,116.15,114.7999,115.1,114635,113.206601494769,114.398353607251,113.068614328687,113.364188550965,116390.269878465,0.0,1.0
2022-04-06,115.95,116.06,114.0,114.21,88438,114.201369787006,114.309710888141,112.280777539618,112.487610550875,89792.1462686935,0.0,1.0
2022-04-07,117.94,118.16,115.82,115.82,34315,116.161358798443,116.378041000713,114.073330303847,114.073330303847,34840.4249215295,0.0,1.0
2022-04-08,118.61,119.279,117.9198,118.09,74273,116.821254596264,117.480165474983,116.141463432598,116.309096663627,75410.254413427,0.0,1.0
2022-04-11,116.49,118.4,116.31,118.35,58238,114.733226101667,116.614421585007,114.555940663447,116.565175629945,59129.7294646666,0.0,1.0
2022-04-12,115.62,117.22,115.16,116.74,31382,113.876346483602,115.452217045561,113.423283697038,114.979455876973,31862.5153690058,0.0,1.0
2022-04-13,116.74,116.85,115.5716,115.76,23591,114.979455876973,115.087796978108,113.828676399103,114.014235157773,23952.2210206558,0.0,1.0
2022-04-14,116.21,117.1452,116.1401,117.02,34450,114.457448753324,115.37854509679,114.388602908149,115.255233225316,34977.4920165144,0.0,1.0
2022-04-18,114.57,116.19,114.12,116.19,29139,112.842181427316,114.4377503713,112.398967831765,114.4377503713,29585.1709686273,0.0,1.0
2022-04-19,115.6,115.84,114.57,114.57,40771,113.856648101577,114.093028685871,112.842181427316,112.842181427316,41395.2779972514,0.0,1.0
2022-04-20,117.35,117.73,115.82,115.88,52503,115.580256528721,115.954525787186,114.073330303847,114.13242544992,53306.9162073453,0.0,1.0
2022-04-21,115.62,118.01,115.58,118.01,76661,113.876346483602,116.230303135529,113.836949719553,116.230303135529,77834.8190269376,0.0,1.0
2022-04-22,110.69,114.37,110.61,114.37,132658,109.020695314564,112.645197607071,108.941901786466,112.645197607071,134689.234714855,0.0,1.0
2022-04-25,111.22,111.27,109.11,110.02,72258,109.542702438213,109.591948393274,107.464523134629,108.360799516743,73364.4011068009,0.0,1.0
2022-04-26,108.06,110.19,108.06,110.05,43753,106.430358078343,108.528235763952,106.430358078343,108.39034708978,44422.9378286952,0.0,1.0
2022-04-27,108.05,109.1617,107.61,108.48,106975,106.420508887331,107.515443452162,105.987144482792,106.844024100857,108612.981377841,0.0,1.0
2022-04-28,108.69,109.09,106.6,108.53,102970,107.050857112114,107.444824752604,104.992376190555,106.893270055919,104546.657559956,0.0,1.0
2022-04-29,106.64,109.2559,106.564,107.88,24213,105.031772954604,107.608222831498,104.956919102911,106.253072640122,24583.7449694009,0.0,1.0
2022-05-02,106.28,107.21,104.6,106.56,118523,104.677202078163,105.593176842302,103.022537988105,104.952979426506,120337.80221403,0.0,1.0
2022-05-03,106.91,107.86,106.58,106.58,50588,105.297701111935,106.233374258098,104.97267780853,104.97267780853,51362.5940821892,0.0,1.0
2022-05-04,109.6,110.0,106.19,106.99,68689,107.947133494229,108.341101134719,104.588559359053,105.376494640032,69740.7532401263,0.0,1.0
2022-05-05,107.22,109.03,106.22,109.03,98660,105.603026033314,107.385729606531,104.618106932089,107.385729606531,100170.663638587,0.0,1.0
2022-05-06,106.12,106.5734,105.1792,106.2,67133,104.519615021967,104.966177342462,103.593003131535,104.598408550065,68160.9280564486,0.0,1.0
2022-05-09,102.59,104.88,102.2428,104.88,94556,101.042850594644,103.298315336448,100.700886682699,103.298315336448,96003.8239510456,0.0,1.0
2022-05-10,103.13,103.97,101.85,103.59,50278,101.574706909305,102.402038954334,100.314010459737,102.027769695868,51047.8474196316,0.0,1.0
2022-05-11,101.87,105.025,101.7916,102.93,185831,100.333708841762,103.441128606126,100.256491184226,101.37772308906,188676.409838051,0.0,1.0
2022-05-12,103.32,103.32,101.17,101.35,115994,101.761841538538,101.761841538538,99.6442654709046,99.8215509091251,117770.078634646,0.0,1.0
2022-05-13,105.15,105.5134,103.89,103.89,149153,103.564243493779,103.922163095164,102.323245426236,102.323245426236,151436.803098379,0.0,1.0
2022-05-16,105.6,106.29,104.5788,104.83,38790,104.00745708933,104.687051269175,103.001657703159,103.249069381387,39383.9452923249,0.0,1.0
2022-05-17,107.83,107.84,106.5,106.76,48398,106.203826685061,106.213675876073,104.893884280432,105.149963246751,49139.0612079902,0.0,1.0
2022-05-18,104.84,107.17,104.47,106.86,60589,103.258918572399,105.553780078253,102.894498504946,105.248455156873,61516.7275410332,0.0,1.0
2022-05-19,105.36,105.91,103.89,104.26,89974,103.771076505036,104.31278201071,102.323245426236,102.687665493689,91351.6652160774,0.0,1.0
2022-05-20,106.34,106.58,104.2013,106.18,44501,104.736297224236,104.97267780853,102.629850742447,104.57871016804,45182.3910660932,0.0,1.0
2022-05-23,107.38,107.75,106.37,107.31,52682,105.76061308951,106.125033156963,104.765844797273,105.691668752424,53488.6570221773,0.0,1.0
2022-05-24,107.08,107.22,106.0409,106.82,36480,105.465137359143,105.603026033314,104.44170792106,105.209058392824,37038.5750003611,0.0,1.0
2022-05-25,107.42,107.95,106.43,107.16,41478,105.800009853559,106.322016977208,104.824939943347,105.543930887241,42113.1034502462,0.0,1.0
2022-05-26,107.99,108.3,107.3725,107.56,22570,106.361413741257,106.666738662637,105.753226196251,105.937898527731,22915.5876578441,0.0,1.0
2022-05-27,110.23,110.27,108.31,108.31,26630,108.567632528001,108.60702929205,106.676587853649,106.676587853649,27037.7536255377,0.0,1.0
2022-05-31,108.24,109.81,107.8352,109.81,69839,106.607643516563,108.153966505486,106.208948264388,108.153966505486,70908.3618270349,0.0,1.0
2022-06-01,106.66,108.84,105.7476,108.84,37958,105.051471336628,107.198594977298,104.152831148671,107.198594977298,38539.2058624921,0.0,1.0
2022-06-02,107.92,107.986,105.03,106.53,52077,106.292469404171,106.357474064852,103.446053201632,104.923431853469,52874.3933742823,0.0,1.0
2022-06-03,106.5,107.62,106.32,107.25,51702,104.893884280432,105.996993673804,104.716598842212,105.632573606351,52493.6514437686,0.0,1.0
2022-06-06,106.32,107.21,106.045,107.2,23814,104.716598842212,105.593176842302,104.445746089375,105.58332765129,24178.6355553344,0.0,1.0
2022-06-07,107.76,107.83,105.76,105.76,30287,106.134882347976,106.203826685061,104.165044145526,104.165044145526,30750.7489319061,0.0,1.0
2022-06-08,106.91,107.8363,106.6877,107.18,27332,105.297701111935,106.210031675399,105.078753595732,105.563629269265,27750.5025194591,0.0,1.0
2022-06-09,104.45,106.5,104.4,106.5,40791,102.874800122922,104.893884280432,102.82555416786,104.893884280432,41415.5842335452,0.0,1.0
2022-06-10,102.73,103.48,102.3901,103.48,74454,101.180739268815,101.919428594734,100.845965266309,101.919428594734,75594.0258518886,0.0,1.0
2022-06-13,99.02,100.9,98.61,100.7,188546,97.5266894032715,99.378337313574,97.1228725717693,99.181353493329,191432.98141497,0.0,1.0
2022-06-14,97.91,99.24,97.24,99.24,53404,96.433429200912,97.7433716055409,95.7735334030915,97.7433716055409,54221.7121523928,0.0,1.0
2022-06-15,99.19,100.24,98.17,98.81,43153,97.6941256504797,98.7282907067656,96.6895081672305,97.3198563920143,43813.7507398735,0.0,1.0
2022-06-16,97.16,97.56,96.2096,97.56,39570,95.6947398749935,96.0887075154834,94.7586727611895,96.0887075154834,40175.8885077931,0.0,1.0
2022-06-17,98.29,99.02,97.32,97.36,79380,96.8076984593774,97.5266894032715,95.8523269311895,95.8917236952385,80595.4518511149,0.0,1.0
2022-06-21,99.69,100.09,99.0,99.19,112655,98.186585201092,98.5805528415819,97.506991021247,97.6941256504797,114379.952485353,0.0,1.0
2022-06-22,100.98,101.71,99.0,99.0,55741,99.4571308416719,100.176121785566,97.506991021247,97.506991021247,56594.4958633534,0.0,1.0
2022-06-23,103.3,103.42,101.48,101.57,23380,101.742143156513,101.86033344866,99.9495903922843,100.038233111395,23737.9902277535,0.0,1.0
2022-06-24,105.25,105.27,103.61,103.96,38445,103.662735403901,103.682433785926,102.047468077893,102.392189763322,39033.6627162525,0.0,1.0
2022-06-27,105.58,105.86,104.9346,105.55,38133,103.987758707306,104.263536055649,103.352091919375,103.958211134269,38716.8854300649,0.0,1.0
2022-06-28,103.56,106.16,103.42,105.93,75827,101.998222122832,104.559011786016,101.86033344866,104.332480392734,76988.0489734753,0.0,1.0
2022-06-29,104.21,104.77,103.18,103.67,200271,102.638419538628,103.189974235314,101.623952864366,102.106563223966,203337.512442361,0.0,1.0
2022-06-30,103.12,103.97,102.515,103.39,73037,101.564857718293,102.402038954334,100.968981662052,101.830785875623,74155.3290104543,0.0,1.0
2022-07-01,104.92,105.0649,102.38,103.19,211644,103.337712100497,103.480426878265,100.836017583387,101.633802055379,214884.653710978,0.0,1.0
2022-07-05,104.79,104.84,102.57,104.0,103731,103.209672617338,103.258918572399,101.023152212619,102.431586527371,105319.309850945,0.0,1.0
2022-07-06,105.2,105.67,104.55,104.82,76148,103.61348944884,104.076401426416,102.973292033044,103.239220190375,77313.9640659953,0.0,1.0
2022-07-07,106.68,106.73,105.3379,105.53,75447,105.071169718653,105.120415673714,103.749309792899,103.938512752244,76602.2304838883,0.0,1.0
2022-07-08,106.89,107.75,106.39,106.39,66808,105.27800272991,106.125033156963,104.785543179298,104.785543179298,67830.9517166702,0.0,1.0
2022-07-11,105.89,106.5214,105.6959,106.35,58223,104.293083628685,104.914961549199,104.101910831138,104.746146415249,59114.4997874461,0.0,1.0
2022-07-12,105.02,105.995,104.5,105.64,78308,103.43620401062,104.396500134314,102.924046077983,104.046853853379,79507.0375857532,0.0,1.0
2022-07-13,104.3,104.96,103.711,103.82,71801,102.727062257738,103.377108864546,102.146944907117,102.25430108915,72900.4036074817,0.0,1.0
2022-07-14,103.25,103.53,102.0833,103.37,56821,101.692897201452,101.968674549795,100.543792086053,101.811087493599,57691.0326232325,0.0,1.0
2022-07-15,105.78,105.83,103.8,104.41,109856,104.184742527551,104.233988482612,102.234602707126,102.835403358873,111538.094715999,0.0,1.0
2022-07-18,104.1,106.34,103.8,106.34,44525,102.530078437493,104.736297224236,102.234602707126,104.736297224236,45206.7585496459,0.0,1.0
2022-07-19,106.51,106.68,105.11,105.11,68365,104.903733471445,105.071169718653,103.52484672973,103.52484672973,69411.7922121624,0.0,1.0
2022-07-20,106.14,106.7704,105.58,106.51,34968,104.539313403991,105.160206405404,103.987758707306,104.903733471445,35503.4235365306,0.0,1.0
2022-07-21,107.51,107.54,106.01,106.01,56770,105.888652572669,105.918200145706,104.411273920832,104.411273920832,57639.2517206828,0.0,1.0
2022-07-22,106.63,108.45,106.24,108.16,19052,105.021923763592,106.814476527821,104.637805314114,106.528849988465,19343.7206937192,0.0,1.0
2022-07-25,106.83,107.06,106.25,106.87,27078,105.218907583837,105.445438977118,104.647654505126,105.258304347886,27492.6133185245,0.0,1.0
2022-07-26,107.23,107.7,106.57,106.84,69983,105.612875224326,106.075787201902,104.962828617518,105.228756774849,71054.5667283521,0.0,1.0
2022-07-27,107.97,108.38,106.71,107.3,60084,106.341715359233,106.745532190735,105.10071729169,105.681819561412,61003.9950746078,0.0,1.0
2022-07-28,108.44,108.905,106.2,107.61,34667,106.804627336808,107.262614718878,104.598408550065,105.987144482792,35197.814680305,0.0,1.0
2022-07-29,108.65,108.7653,107.705,108.33,38371,107.011460348066,107.125021520437,106.080711797408,106.696286235674,38958.5296419641,0.0,1.0
2022-08-01,108.02,108.9473,107.66,108.31,76469,106.390961314294,107.30427679686,106.036390437853,106.676587853649,77639.8791585147,0.0,1.0
2022-08-02,107.6,108.645,107.28,107.76,30572,105.97729529178,107.006535752559,105.662121179388,106.134882347976,31040.1127990964,0.0,1.0
2022-08-03,109.19,109.62,108.53,108.53,98826,107.543316662727,107.966831876253,106.893270055919,106.893270055919,100339.205399827,0.0,1.0
2022-08-04,109.15,109.66,109.07,109.27,71552,107.503919898678,108.006228640302,107.42512637058,107.622110190825,72647.5909656206,0.0,1.0
2022-08-05,109.64,109.66,108.04,108.21,14668,107.986530258278,108.006228640302,106.410659696318,106.578095943527,14892.5936980619,0.0,1.0
2022-08-08,110.45,111.3,109.98,110.27,35808,108.78431473027,109.621495966311,108.321402752694,108.60702929205,36356.2854608808,0.0,1.0
2022-08-09,109.16,110.32,108.99,109.95,45353,107.51376908969,108.656275247111,107.346332842482,108.291855179658,46047.4367322199,0.0,1.0
2022-08-10,110.89,111.01,110.03,110.48,169517,109.217679134809,109.335869426956,108.370648707756,108.813862303307,172112.612892988,0.0,1.0
2022-08-11,109.95,112.04,109.7563,111.21,36053,108.291855179658,110.350336101217,108.10107634975,109.532853247201,36605.0368554829,0.0,1.0
2022-08-12,110.8,110.8,109.8975,110.19,39180,109.129036415699,109.129036415699,108.240146926843,108.528235763952,39779.9169000588,0.0,1.0
2022-08-15,111.41,111.48,110.35,110.62,22055,109.729837067446,109.798781404531,108.685822820148,108.951750977478,22392.702073272,0.0,1.0
2022-08-16,110.55,111.18,110.08,111.18,41199,108.882806640392,109.503305674164,108.419894662817,109.503305674164,41829.8314539443,0.0,1.0
2022-08-17,108.97,109.9,108.88,109.9,63964,107.326634460457,108.242609224596,107.237991741347,108.242609224596,64943.4049156555,0.0,1.0
2022-08-18,108.57,109.01,107.95,109.01,45668,106.932666819968,107.366031224506,106.322016977208,107.366031224506,46367.259953851,0.0,1.0
2022-08-19,108.07,108.5029,107.8,108.23,82301,106.440207269355,106.866578748275,106.174279112024,106.597794325551,83561.1776618621,0.0,1.0
2022-08-22,107.06,108.29,106.8127,107.89,84242,105.445438977118,106.656889471625,105.201868483385,106.262921831135,85531.8978942004,0.0,1.0
2022-08-23,105.93,106.86,105.49,106.86,125926,104.332480392734,105.248455156873,103.899115988195,105.248455156873,127854.155578276,0.0,1.0
2022-08-24,106.39,106.84,105.87,105.87,68536,104.785543179298,105.228756774849,104.273385246661,104.273385246661,69585.4105324766,0.0,1.0
2022-08-25,107.3,107.35,106.15,106.81,31008,105.681819561412,105.731065516473,104.549162595004,105.199209201812,31482.788750307,0.0,1.0
2022-08-26,104.03,107.49,104.0,107.34,31188,102.461134100407,105.868954190645,102.431586527371,105.721216325461,31665.5448769536,0.0,1.0
2022-08-29,103.46,104.06,102.79,103.48,58587,101.899730212709,102.490681673444,101.239834414889,101.919428594734,59484.0732879979,0.0,1.0
2022-08-30,102.5,103.68,102.2438,103.6,63865,100.954207875533,102.116412414979,100.7018716018,102.037618886881,64842.889046,0.0,1.0
2022-08-31,102.07,103.42,101.8743,102.87,39079,100.530692662007,101.86033344866,100.337943993897,101.318627942987,39677.3704067739,0.0,1.0
2022-09-01,102.93,102.98,101.14,101.52,25605,101.37772308906,101.426969044121,99.6147178978679,99.9889871563333,25997.0590154674,0.0,1.0
2022-09-02,101.72,103.7449,101.38,103.68,36764,100.185970976578,102.180333664648,99.8510984821618,102.116412414979,37326.9235557369,0.0,1.0
2022-09-06,101.28,102.29,101.1003,101.99,37373,99.7526065720393,100.747374864276,99.5756166095493,100.451899133909,37945.2484508909,0.0,1.0
2022-09-07,103.74,103.9,101.19,101.19,102153,102.175507561052,102.333094617248,99.6639638529291,99.6639638529291,103717.147807344,0.0,1.0
2022-09-08,105.92,105.93,103.28,103.28,48606,104.322631201722,104.332480392734,101.722444774489,101.722444774489,49350.2460654483,0.0,1.0
2022-09-09,107.13,107.38,106.48,106.54,42461,105.514383314204,105.76061308951,104.874185898408,104.933281044481,43111.1549640991,0.0,1.0
2022-09-12,107.9278,108.21,107.07,107.55,24882,106.300151773161,106.578095943527,105.45528816813,105.928049336718,25262.9885734371,0.0,1.0
2022-09-13,103.68,105.89,103.64,105.89,21321,102.116412414979,104.293083628685,102.07701565093,104.293083628685,21647.4632012801,0.0,1.0
2022-09-14,103.42,104.0912,102.74,104.04,30852,101.86033344866,102.521411149402,101.190588459827,102.47098329142,31324.4001072134,0.0,1.0
2022-09-15,104.0581,105.05,103.58,103.58,21421,102.488810327152,103.465751583657,102.017920504856,102.017920504856,21748.9943827504,0.0,1.0
2022-09-16,103.35,103.44,102.56,103.11,77852,101.791389111575,101.880031830685,101.013303021607,101.555008527281,79044.0553982485,0.0,1.0
2022-09-19,103.05,103.11,101.57,102.63,27122,101.495913381207,101.555008527281,100.038233111395,101.082247358693,27537.2870383716,0.0,1.0
2022-09-20,101.51,102.4,100.96,102.4,49737,99.979137965321,100.855715965411,99.4374324596474,100.855715965411,50498.5637278773,0.0,1.0
2022-09-21,99.65,102.3809,99.65,102.05,38759,98.1471884370431,100.836904010578,98.1471884370431,100.510994279982,39352.470626069,0.0,1.0
2022-09-22,98.94,99.48,98.5739,99.35,38878,97.4478958751735,97.9797521898349,97.0873169922151,97.8517127066756,39473.2927320187,0.0,1.0
2022-09-23,97.99,98.1,96.52,98.1,211604,96.6114040825033,96.719856521008,95.1620851315769,96.719856521008,214623.482154269,0.1007,1.0
2022-09-26,96.75,98.14,96.5,97.65,34249,95.3888493211777,96.7592937713734,95.1423665063943,96.2761874543979,34737.7159236193,0.0,1.0
2022-09-27,96.46,98.11,96.193,97.55,41419,95.1029292560289,96.7297158335994,94.8396856098402,96.1775943284845,42010.0282005428,0.0,1.0
2022-09-28,99.07,99.5356,97.5274,97.73,85495,97.6762098423676,98.1352594366203,96.1553122820281,96.3550619551286,86714.9704484755,0.0,1.0
2022-09-29,98.19,98.43,97.32,98.33,61846,96.8085903343301,97.0452138365221,95.9508301388838,96.9466207106088,62728.5111685644,0.0,1.0
2022-09-30,97.2,99.61,97.04,98.26,31876,95.8325183877878,98.2086127222998,95.6747693863264,96.8776055224694,32330.8544127213,0.0,1.0
2022-10-03,99.48,99.99,97.37,98.27,71347,98.0804416586124,98.5832666007706,96.0001267018405,96.8874648350608,72365.085637609,0.0,1.0
2022-10-04,101.96,102.0,100.58,100.62,45021,100.525551181264,100.564988431629,99.1649660436594,99.2044032940248,45663.4269204141,0.0,1.0
2022-10-05,101.89,102.3111,100.42,100.99,39920,100.456535993124,100.871711646346,99.007217042198,99.5691978599042,40489.6382280035,0.0,1.0
2022-10-06,100.91,101.94,100.63,101.43,40857,99.4903233591735,100.505832556081,99.2142626066161,100.003007613923,41440.0087445273,0.0,1.0
2022-10-07,98.32,99.91,97.86,99.91,32685,96.9367613980174,98.5043921000399,96.483233018816,98.5043921000399,33151.398433925,0.0,1.0
2022-10-10,97.22,98.44,96.9,98.44,28887,95.8522370129705,97.0550731491135,95.5367390100477,97.0550731491135,29299.2028930944,0.0,1.0
2022-10-11,97.61,98.8189,96.21,97.08,41711,96.2367502040326,97.4286425031992,94.8564464412455,95.7142066366917,42306.1948929921,0.0,1.0
2022-10-12,97.25,97.83,97.095,97.83,46620,95.8818149507445,96.453655081042,95.7289956055788,96.453655081042,47285.2438424226,0.0,1.0
2022-10-13,99.36,99.895,95.3873,95.92,33961,97.9621299075164,98.4896031311529,94.0453207943563,94.5705263760968,34445.6063091488,0.0,1.0
2022-10-14,98.11,100.22,97.9804,100.13,110718,96.7297158335994,98.8100307903713,96.6019391424157,98.7212969770493,112297.889913028,0.0,1.0
2022-10-17,100.3,100.59,99.36,99.36,25973,98.888905291102,99.1748253562508,97.9621299075164,97.9621299075164,26343.6215855694,0.0,1.0
2022-10-18,100.92,102.36,100.425,101.82,26461,99.5001826717648,100.919923684917,99.0121466984937,100.387520804985,26838.5850989778,0.0,1.0
2022-10-19,98.4295,100.49,97.81,100.49,33983,97.0447208708926,99.0762322303374,96.4339364558593,99.0762322303374,34467.9202380319,0.0,1.0
2022-10-20,98.14,99.59,97.96,98.54,17805,96.7592937713734,98.1888940971171,96.5818261447293,97.1536662750268,18059.0683529459,0.0,1.0
2022-10-21,98.875,99.01,96.9949,97.64,87711,97.4839532468366,97.6170539668196,95.6303038865395,96.2663281418066,88962.5916487073,0.0,1.0
2022-10-24,100.11,100.37,99.13,99.28,82482,98.7015783518666,98.9579204792414,97.7353657179157,97.8832554067857,83658.9764609761,0.0,1.0
2022-10-25,102.3,102.33,100.5,100.5,27557,100.860767809369,100.890345747143,99.0860915429287,99.0860915429287,27950.2244651575,0.0,1.0
2022-10-26,103.98,105.13,102.47,102.47,103195,102.517132324714,103.650953272717,101.028376123422,101.028376123422,104667.540504479,0.0,1.0
2022-10-27,102.87,104.39,102.7853,104.39,57088,101.422748627075,102.921364140959,101.339240249427,102.921364140959,57902.6169128322,0.0,1.0
2022-10-28,104.75,104.89,102.79,103.13,68724,103.276299394247,103.414329770525,101.343874126345,101.67909075445,69704.6567530383,0.0,1.0
2022-10-31,104.6,105.22,104.09,104.19,27463,103.128409705377,103.739687086039,102.625584763218,102.724177889132,27854.8831326566,0.0,1.0
2022-11-01,105.19,105.42,104.1795,104.96,61901,103.710109148265,103.936873337866,102.713825610911,103.483344958665,62784.2959907726,0.0,1.0
2022-11-02,103.47,106.44,103.44,105.31,39611,102.014307382556,104.942523222182,101.984729444782,103.828420899361,40176.2289541441,0.0,1.0
2022-11-03,102.83,103.2538,101.59,102.67,43586,101.38331137671,101.801149044331,100.160756615384,101.225562375249,44207.9501955349,0.0,1.0
2022-11-04,102.41,103.37,101.0,103.37,27902,100.969220247874,101.915714256642,99.5790571724955,101.915714256642,28300.1474408253,0.0,1.0
2022-11-07,103.42,103.68,102.6,102.9,47496,101.965010819599,102.221352946974,101.156547187109,101.452326564849,48173.7439197706,0.0,1.0
2022-11-08,103.64,104.7493,102.876,103.37,54286,102.181915696608,103.275609242365,101.42866421463,101.915714256642,55060.6337887122,0.0,1.0
2022-11-09,102.26,103.555,101.955,103.09,37571,100.821330559004,102.098111539582,100.520621524968,101.639653504085,38107.1191849777,0.0,1.0
2022-11-10,106.22,106.4,104.5359,105.35,55111,104.725618345173,104.903085971817,103.065211511666,103.867858149727,55897.4061218309,0.0,1.0
2022-11-11,106.74,107.055,105.4172,106.27,54141,105.238302599923,105.54887094655,103.934112730341,104.77491490813,54913.5647119818,0.0,1.0
2022-11-14,105.99,107.28,105.96,106.57,38852,104.498854155572,105.770705479855,104.469276217798,105.07069428587,39406.398407675,0.0,1.0
2022-11-15,106.59,107.34,105.675,107.32,28081,105.090412911052,105.829861355403,104.188285808945,105.81014273022,28481.7016803749,0.0,1.0
2022-11-16,105.56,106.92,105.3901,106.35,33146,104.074903714145,105.415770226567,103.907393993218,104.85378940886,33618.9766709768,0.0,1.0
2022-11-17,104.75,105.22,103.9399,104.35,31653,103.276299394247,103.739687086039,102.477596481222,102.881926890593,32104.6723154054,0.0,1.0
2022-11-18,105.95,106.18,105.2235,105.66,134074,104.459416905207,104.686181094808,103.743137845446,104.173496840058,135987.168230995,0.0,1.0
2022-11-21,105.52,106.176,105.35,105.65,49345,104.035466463779,104.682237369771,103.867858149727,104.163637527467,50049.1282154517,0.0,1.0
2022-11-22,106.42,106.495,105.4525,105.89,197130,104.922804597,104.996749441435,103.968916103788,104.400261029659,199942.945488133,0.0,1.0
2022-11-23,106.93,107.09,106.2441,106.63,52000,105.425629539158,105.583378540619,104.749379288518,105.129850161418,52742.0137238519,0.0,1.0
2022-11-25,107.4718,107.58,106.75,106.86,16246,105.959807095356,106.066484857595,105.248161912514,105.356614351019,16477.8222107251,0.0,1.0
2022-11-28,106.35,107.67,106.2243,107.67,46147,104.85378940886,106.155218670917,104.729857849587,106.155218670917,46805.4943714347,0.0,1.0
2022-11-29,106.32,106.91,106.01,106.29,23218,104.824211471086,105.405910913975,104.518572780755,104.794633533312,23549.3091277,0.0,1.0
2022-11-30,109.32,109.56,106.2093,106.87,73418,107.782005248487,108.018628750679,104.7150688807,105.36647366361,74465.637761111,0.0,1.0
2022-12-01,110.4933,110.8599,109.7494,110.5384,115506,108.938798394829,109.300240794427,108.205364131159,108.983263894616,117154.212253601,0.0,1.0
2022-12-02,110.84,111.0729,109.39,109.39,25333,109.28062076237,109.510244152623,107.851020436627,107.851020436627,25694.4891089682,0.0,1.0
2022-12-05,108.97,109.98,108.63,109.98,35260,107.43692930779,108.432719879515,107.101712679685,108.432719879515,35763.1423827506,0.0,1.0
2022-12-06,107.777,108.77,107.0,108.77,37527,106.260713315644,107.239743055964,105.494644727297,107.239743055964,38062.4913272114,0.0,1.0
2022-12-07,108.41,108.705,107.5,107.5,27531,106.884807802676,107.17565752412,105.987610356864,105.987610356864,27923.8534582955,0.0,1.0
2022-12-08,109.45,109.8,108.2385,108.77,138513,107.910176312175,108.255252252871,106.715720591734,107.239743055964,140489.510517921,0.0,1.0
2022-12-09,108.03,109.37,108.03,108.99,20596,106.510153924205,107.831301811444,106.510153924205,107.456647932973,20889.8945126241,0.0,1.0
2022-12-12,109.1522,109.195,108.05,108.23,54601,107.616565983205,107.658763841096,106.529872549388,106.707340176032,55380.1286795391,0.0,1.0
2022-12-13,110.3,111.94,110.0795,111.94,34067,108.748217882438,110.365145147417,108.530820039799,110.365145147417,34553.1188755859,0.0,1.0
2022-12-14,110.5988,111.44,109.88,110.1,30479,109.042814142667,109.872179517851,108.334126753602,108.551031630611,30913.9199286402,0.0,1.0
2022-12-15,108.87,109.55,108.5937,109.33,42390,107.338336181877,108.008769438088,107.065923374978,107.791864561079,42994.8838798863,0.0,1.0
2022-12-16,107.8013,108.53,107.0,108.53,77253,106.284671445241,107.003119553772,105.494644727297,107.003119553772,78355.361273245,0.0,1.0
2022-12-19,106.92,108.15,106.37,108.15,61306,105.415770226567,106.628465675301,104.873508034043,106.628465675301,62180.8056414318,0.0,1.0
2022-12-20,107.51,107.99,106.7,106.82,46625,105.997469669455,106.47071667384,105.198865349557,105.317177100653,47290.3151898963,0.0,1.0
2022-12-21,109.29,109.47,108.01,108.05,86402,107.752427310713,107.929894937357,106.490435299022,106.529872549388,87634.912880159,0.0,1.0
2022-12-22,109.34,109.3518,107.61,109.16,35257,107.80172387367,107.813357862528,106.096062795369,107.624256247026,35760.0995742663,0.0,1.0
2022-12-23,108.81,108.89,108.1341,108.78,22045,107.398872361188,107.477834862694,106.731737926587,107.369261423123,22334.6520988879,0.1214,1.0
2022-12-27,107.927,108.97,107.6901,108.97,39515,106.527323750813,107.5567973642,106.293496043227,107.5567973642,40034.1926825835,0.0,1.0
2022-12-28,107.13,108.6391,107.04,108.03,51145,105.740659829557,107.230188717345,105.651827015362,106.628987971502,51817.0007528972,0.0,1.0
2022-12-29,108.989,109.52,107.77,107.77,64304,107.575550958308,108.099664562056,106.372359841607,106.372359841607,65148.8985514579,0.0,1.0
2022-12-30,108.73,108.7832,107.57,108.4,31242,107.319909859682,107.372419923183,106.174953587841,106.994189540968,31652.4926683354,0.0,1.0
2023-01-03,108.23,109.12,107.357,109.12,123886,106.826394225268,107.704852054525,105.964715927581,107.704852054525,125513.754135759,0.0,1.0
2023-01-04,109.36,109.52,108.11,108.85,49764,107.941739559043,108.099664562056,106.707950473008,107.438353611941,50417.8556157433,0.0,1.0
2023-01-05,108.64,109.08,107.94,109.08,30614,107.231077045487,107.665370803772,106.540155157307,107.665370803772,31016.2412953212,0.0,1.0
2023-01-06,109.55,109.8325,108.4761,109.3,35755,108.129275500121,108.408111833565,107.069302620526,107.882517682914,36224.7895575294,0.0,1.0
2023-01-09,108.51,110.0564,108.26,110.01,52615,107.10276298054,108.629108134655,106.856005163332,108.583309883782,53306.3152725326,0.0,1.0
2023-01-10,109.93,109.965,108.55,108.55,30747,108.504347382275,108.538893476684,107.142244231293,107.142244231293,31150.9887994787,0.0,1.0
2023-01-11,110.66,110.6797,109.7057,110.4,42179,109.22488020852,109.244324724516,108.282956268677,108.968252078625,42733.1953222496,0.0,1.0
2023-01-12,110.68,111.03,109.3982,111.03,70050,109.244620833897,109.590081777986,107.979444153513,109.590081777986,70970.3959867131,0.0,1.0
2023-01-13,111.23,111.4999,109.87,109.87,35567,109.787488031752,110.053887771209,108.445125506146,108.445125506146,36034.3194012767,0.0,1.0
2023-01-17,111.1,111.5006,111.02,111.23,48773,109.659173966804,110.054578693097,109.580211465298,109.787488031752,49413.8347389006,0.0,1.0
2023-01-18,110.29,112.106,110.28,111.49,123933,108.859678639054,110.652127423245,108.849808326365,110.044116161647,125561.371674823,0.0,1.0
2023-01-19,110.35,110.83,109.516,109.68,58670,108.918900515183,109.392675524221,108.095716436981,108.257589565068,59440.8726986508,0.0,1.0
2023-01-20,111.4961,111.67,110.3283,110.76,66787,110.050137052387,110.221781790036,108.89748193665,109.323583335403,67664.5230087743,0.0,1.0
2023-01-23,112.51,112.89,111.5,111.65,49014,111.050888055852,111.425959938007,110.053986474336,110.20204116466,49658.0012689903,0.0,1.0
2023-01-24,111.29,112.43,110.8201,112.43,36967,109.846709907882,110.971925554346,109.382903914659,110.971925554346,37452.7141818819,0.0,1.0
2023-01-25,111.11,111.1322,109.8738,110.78,28543,109.669044279493,109.690956373661,108.448876224967,109.343323960779,28918.0301591542,0.0,1.0
2023-01-26,111.95,111.95,110.94,111.57,55240,110.498150545308,110.498150545308,109.501248963792,110.123078663154,55965.8054861679,0.0,1.0
2023-01-27,111.9789,112.39,111.38,111.46,37870,110.526675748977,110.932444303593,109.935542722076,110.014505223582,38367.5788153725,0.0,1.0
2023-01-30,110.72,112.1499,110.4301,112.01,53641,109.28410208465,110.695458095947,108.997961719816,110.557372421438,54345.7960188905,0.0,1.0
2023-01-31,112.34,112.36,110.72,110.72,46854,110.883092740151,110.902833365528,109.28410208465,109.28410208465,47469.6207503423,0.0,1.0
2023-02-01,113.62,114.25,111.61,112.54,124918,112.146492764251,112.768322463613,110.162559913907,111.080498993917,126559.313716892,0.0,1.0
2023-02-02,114.21,114.4385,113.495,114.0,220361,112.72884121286,112.954377857787,112.023113855648,112.521564646406,223256.351606397,0.0,1.0
2023-02-03,112.76,113.99,112.54,113.39,73466,111.297645873059,112.511694333718,111.080498993917,111.919475572421,74431.2792513903,0.0,1.0
2023-02-06,112.01,113.26,111.9001,113.26,89926,110.557372421438,111.791161507473,110.448897684994,111.791161507473,91107.5493147921,0.0,1.0
2023-02-07,113.0,113.34,111.28,112.12,59968,111.534533377578,111.870124008979,109.836839595193,110.665945861009,60755.9272880974,0.0,1.0
2023-02-08,112.6,113.17,112.2207,112.82,50598,111.139720870047,111.702328693279,110.76533990978,111.356867749189,51262.8136493321,0.0,1.0
2023-02-09,110.89,112.97,110.7947,112.97,52259,109.45189740035,111.504922439513,109.357833320431,111.504922439513,52945.6377426077,0.0,1.0
2023-02-10,111.15,111.5993,110.8401,110.97,32642,109.708525530246,110.15199867933,109.402644540036,109.530859901857,33070.8874489407,0.0,1.0
2023-02-13,112.0,112.07,111.0156,111.41,70196,110.54750210875,110.616594297568,109.575868527715,109.965153660141,71118.3142995478,0.0,1.0
2023-02-14,111.83,112.6846,110.9,111.42,88830,110.379706793049,111.223223715389,109.461767713039,109.975023972829,89997.1488294039,0.0,1.0
2023-02-15,112.18,112.18,111.0849,111.64,142520,110.725167737139,110.725167737139,109.644269794645,110.192170851972,144392.588665616,0.0,1.0
2023-02-16,111.55,112.5,110.84,111.1,77079,110.103338037777,111.041017743164,109.402545836909,109.659173966804,78091.7509244809,0.0,1.0
2023-02-17,111.93,112.06,110.8,110.91,86702,110.478409919932,110.606723984879,109.363064586156,109.471638025727,87841.1887628838,0.0,1.0
2023-02-21,109.51,111.32,109.36,111.32,72404,108.089794249368,109.876320845947,107.941739559043,109.876320845947,73355.325496388,0.0,1.0
2023-02-22,109.3816,109.92,109.0,109.58,98612,107.96305943445,108.494477069587,107.586408302265,108.158886438186,99907.6757893189,0.0,1.0
2023-02-23,109.16,109.625,108.42,109.48,100035,107.744333305278,108.203302845283,107.013930166345,108.060183311303,101349.372769891,0.0,1.0
2023-02-24,107.83,108.2,107.43,108.06,34817,106.431581717736,106.796783287203,106.036769210205,106.658598909567,35274.4650545241,0.0,1.0
2023-02-27,107.64,108.66,107.4001,108.45,39424,106.244045776659,107.250817670864,106.007256975267,107.04354110441,39941.9970218443,0.0,1.0
2023-02-28,106.95,107.587,106.78,107.12,29096,105.562994201168,106.191733119411,105.395198885467,105.730789516868,29478.2960974933,0.0,1.0
2023-03-01,107.16,107.29,106.6175,106.74,28683,105.770270767622,105.898584832569,105.234806304282,105.355717634714,29059.8696372147,0.0,1.0
2023-03-02,107.83,108.11,106.5795,106.74,50321,106.431581717736,106.707950473008,105.197299116067,105.355717634714,50982.1741105984,0.0,1.0
2023-03-03,109.44,109.7,108.05,108.24,36947,108.02070206055,108.277330190445,106.648728596879,106.836264537956,37432.4513993018,0.0,1.0
2023-03-06,108.34,109.44,108.11,109.42,123065,106.934967664839,108.02070206055,106.707950473008,108.000961435173,124681.966910847,0.0,1.0
2023-03-07,106.73,108.55,106.5164,108.55,41947,105.345847322025,107.142244231293,105.135017443004,107.142244231293,42498.1470443209,0.0,1.0
2023-03-08,105.88,106.62,105.5652,106.62,50073,104.506870743522,105.237273882454,104.196153300094,105.237273882454,50730.9156066051,0.0,1.0
2023-03-09,104.44,106.57,104.1831,106.23,103436,103.085545716409,105.187922319013,102.831977383447,104.852331687611,104795.058947633,0.0,1.0
2023-03-10,102.85,104.45,102.2318,104.45,60062,101.516165998972,103.095416029097,100.905983268583,103.095416029097,60851.1623662241,0.0,1.0
2023-03-13,103.23,104.34,102.38,102.42,61867,101.891237881127,102.986842589526,101.052261302623,101.091742553376,62679.8784940757,0.0,1.0
2023-03-14,104.3794,105.1519,103.87,104.39,30598,103.025731621518,103.788213276688,102.522937893177,103.036194152968,31000.0310692571,0.0,1.0
2023-03-15,104.0,104.0,102.6,103.14,64175,102.651251958125,102.651251958125,101.269408181765,101.802405066932,65018.2036038161,0.0,1.0
2023-03-16,105.22,105.44,103.23,103.23,50174,103.855430106095,104.072576985237,101.891237881127,101.891237881127,50833.2426586347,0.0,1.0
2023-03-17,103.16,104.45,102.9401,104.45,101994,101.822145692309,103.095416029097,101.605097516294,103.095416029097,103334.11232361,0.0,1.0
2023-03-20,104.66,104.8639,103.24,103.24,79284,103.302692595551,103.503948271265,101.901108193815,101.901108193815,80325.7227039343,0.0,1.0
2023-03-21,105.83,106.0299,105.09,105.51,33932,104.45751918008,104.654826730719,103.727116041147,104.141669174055,34377.8369253557,0.0,1.0
2023-03-22,103.78,106.135,103.78,105.96,41727,102.434105078982,104.758563717073,102.434105078982,104.585833245028,42275.2564359401,0.0,1.0
2023-03-23,103.29,105.0805,102.6561,104.53,53261,101.950459757257,103.717739244093,101.324780635947,103.174378530604,53960.8031498691,0.0,1.0
2023-03-24,104.5,104.63,102.7292,102.98,25325,103.187999562113,103.316367408459,101.439432005897,101.687083204846,25646.9987908525,0.0438,1.0
2023-03-27,105.24,105.79,105.01,105.13,33565,103.918708841309,104.461803575847,103.691596497775,103.810089894402,33991.7675978268,0.0,1.0
2023-03-28,104.86,105.53,104.4701,105.26,55056,103.543479751992,104.205067883156,103.158474957454,103.938457740747,55756.0183782498,0.0,1.0
2023-03-29,105.68,105.76,104.9734,105.43,48904,104.353184628939,104.43218022669,103.655456011804,104.106323385968,49525.797783528,0.0,1.0
2023-03-30,105.91,106.43,105.3901,106.22,51277,104.580296972473,105.093768357854,104.066924331589,104.886404913758,51928.9696741772,0.0,1.0
2023-03-31,107.53,107.53,106.34,106.34,77518,106.179957826929,106.179957826929,105.004898310384,105.004898310384,78503.6150945426,0.0,1.0
2023-04-03,107.69,107.7602,106.91,107.54,129036,106.337949022431,106.407267659457,105.567741944359,106.189832276648,130676.64900203,0.0,1.0
2023-04-04,107.25,108.025,107.1901,107.77,73371,105.903473234801,106.668743088012,105.844325280985,106.416944620181,74303.8873952073,0.0,1.0
2023-04-05,108.5,108.6699,107.55,107.55,68099,107.137779449658,107.305546350382,106.199706726366,106.199706726366,68964.8557022019,0.0,1.0
2023-04-06,108.9995,109.13,108.3194,108.61,23774,107.631008213116,107.759869781947,106.959446887736,107.246398396566,24076.2783515784,0.0,1.0
2023-04-10,109.57,109.57,108.52,108.96,109656,108.194345569577,108.194345569577,107.157528349096,107.592004136726,111050.238871064,0.0,1.0
2023-04-11,110.39,110.6422,109.3701,109.57,82018,109.004050446523,109.253084068433,107.996955319697,108.194345569577,83060.8310692257,0.0,1.0
2023-04-12,109.62,111.07,109.4601,111.07,32968,108.243717818171,109.675513027406,108.085825367166,109.675513027406,33387.1769451855,0.0,1.0
2023-04-13,110.94,111.16,109.92,109.92,151367,109.547145181061,109.764383074876,108.539951309737,108.539951309737,153291.580097728,0.0,1.0
2023-04-14,110.25,110.78,109.6116,110.78,38466,108.865808150459,109.389153985559,108.235423280407,109.389153985559,38955.0821515866,0.0,1.0
2023-04-17,109.84,110.25,109.4529,110.25,78995,108.460955711986,108.865808150459,108.078715763369,108.865808150459,79999.3946488997,0.0,1.0
2023-04-18,109.25,110.26,109.02,110.26,40125,107.878363178573,108.875682600178,107.651250835039,108.875682600178,40635.1757742528,0.0,1.0
2023-04-19,109.71,109.96,108.66,108.75,68445,108.332587865641,108.579449108612,107.29577064516,107.38464069263,69315.2549749216,0.0,1.0
2023-04-20,108.99,109.36,108.73,109.36,71824,107.621627485883,107.986982125481,107.364891793192,107.986982125481,72737.2178145776,0.0,1.0
2023-04-21,110.14,110.2899,109.5265,109.59,46288,108.757189203552,108.905207204838,108.1513917133,108.214094469014,46876.5362302458,0.0,1.0
2023-04-24,110.31,110.58,109.9432,110.18,39222,108.925054848773,109.191664991182,108.562860033085,108.796687002427,39720.694435333,0.0,1.0
2023-04-25,108.46,110.3222,108.0601,110.13,43536,107.098281650783,108.93710167743,106.703402406526,108.747314753833,44089.5454830622,0.0,1.0
2023-04-26,107.44,107.97,107.1044,107.97,22606,106.091087779459,106.614433614559,105.759701246894,106.614433614559,22893.4276274831,0.0,1.0
2023-04-27,108.12,108.27,107.07,107.72,18641,106.762550360342,106.910667106125,105.725733139861,106.367572371587,18878.0139964572,0.0,1.0
2023-04-28,109.16,109.5094,107.85,107.85,26088,107.789493131103,108.13450640428,106.495940217932,106.495940217932,26419.7000772264,0.0,1.0
2023-05-01,109.79,110.1199,109.05,109.05,99332,108.411583463392,108.737341559617,107.680874184196,107.680874184196,100594.972710481,0.0,1.0
2023-05-02,107.59,109.24,107.145,109.24,102529,106.239204525242,107.868488728854,105.799791512753,107.868488728854,103832.621481828,0.0,1.0
2023-05-03,107.87,109.065,107.78,107.78,47701,106.51568911737,107.695685858774,106.4268190699,106.4268190699,48307.5020462962,0.0,1.0
2023-05-04,106.92,107.44,106.31,107.36,106549,105.577616394078,106.091087779459,104.975274961228,106.012092181708,107903.734419212,0.0,1.0
2023-05-05,108.24,108.62,107.4701,107.59,46491,106.881043756968,107.256272846285,106.120809873113,106.239204525242,47082.1173064371,0.0,1.0
2023-05-08,107.6894,108.02,107.1301,108.02,68630,106.337356555447,106.663805863153,105.785078582671,106.663805863153,69502.6071872145,0.0,1.0
2023-05-09,107.13,107.5599,106.92,107.3995,31496,105.784979838174,106.209482431588,105.577616394078,106.051096258098,31896.4609641338,0.0,1.0
2023-05-10,107.25,108.22,106.66,108.22,159173,105.903473234801,106.86129485753,105.320880701388,106.86129485753,161196.83074181,0.0,1.0
2023-05-11,106.74,107.1099,106.22,107.01,38037,105.399876299139,105.765132194239,104.886404913758,105.666486441548,38520.627562,0.0,1.0
2023-05-12,106.5,107.1169,103.43,106.84,128830,105.162889505886,105.772044309043,102.131433442195,105.498620796327,130468.029781856,0.0,1.0
2023-05-15,107.1,107.26,106.6217,106.88,65155,105.755356489018,105.913347684519,105.283061558964,105.538118595203,65983.423740098,0.0,1.0
2023-05-16,105.43,106.16,105.3801,106.16,38886,104.106323385968,104.827158215445,104.05704988187,104.827158215445,39380.4223092234,0.0,1.0
2023-05-17,105.67,105.96,104.6229,105.81,51302,104.34331017922,104.629669221067,103.309356549158,104.481552475284,51954.2875407034,0.0,1.0
2023-05-18,105.55,105.81,104.86,105.48,41072,104.224816782594,104.481552475284,103.543479751992,104.155695634562,41594.2165582582,0.0,1.0
2023-05-19,106.0,106.63,105.77,105.89,57484,104.669167019943,105.291257352231,104.442054676409,104.560548073035,58214.8895752559,0.0,1.0
2023-05-22,106.61,107.11,106.12,106.16,40344,105.271508452793,105.765230938737,104.787660416569,104.827158215445,40856.9602850208,0.0,1.0
2023-05-23,104.89,106.3824,104.7,106.18,67526,103.573103101149,105.046765977192,103.385488556491,104.846907114882,68384.5702014254,0.0,1.0
2023-05-24,103.62,104.2,103.1941,104.2,36282,102.319047986854,102.891766070548,101.898495173327,102.891766070548,36743.3133318737,0.0,1.0
2023-05-25,102.26,103.62,101.7988,103.62,58090,100.976122825088,102.319047986854,100.520713204054,102.319047986854,58828.5946598467,0.0,1.0
2023-05-26,102.4359,102.845,102.21,102.58,46960,101.149814395643,101.553778133642,100.926750576494,101.292105216092,47557.0804824651,0.0,1.0
2023-05-30,101.96,102.884,101.73,102.4,61197,100.679889333522,101.592288487545,100.452776989988,101.114365121152,61975.0991116999,0.0,1.0
2023-05-31,102.06,102.39,101.2348,101.75,62949,100.778633830711,101.104490671433,99.9637942399104,100.472525889426,63749.3751978427,0.0,1.0
2023-06-01,103.21,103.49,102.0128,102.4,45859,101.91419554838,102.190680140508,100.732026428038,101.114365121152,46442.0816406595,0.0,1.0
2023-06-02,104.74,104.94,103.772,104.05,25846,103.424986355366,103.622475349743,102.46913962258,102.743649324765,26174.6231292546,0.0,1.0
2023-06-05,105.12,105.6166,104.9001,104.98,98954,103.800215444683,104.290580617722,103.583076295365,103.661973148619,100212.166568608,0.0,1.0
2023-06-06,105.4963,105.5919,105.0001,105.52,59157,104.171790987604,104.266190726916,103.681820792554,104.195193433437,59909.1612031767,0.0,1.0
2023-06-07,105.4,105.78,105.1401,105.55,126981,104.076700036811,104.451929126128,103.820063088618,104.224816782594,128595.520373592,0.0,1.0
2023-06-08,105.11,105.2835,104.751,105.18,66894,103.790340994964,103.961662697586,103.435848250057,103.859462142996,67744.5345356478,0.0,1.0
2023-06-09,105.1,105.71,104.191,105.1,41204,103.780466545245,104.382807978096,102.882879065801,103.780466545245,41727.8948935156,0.0,1.0
2023-06-12,105.9,106.08,105.02,105.02,98732,104.570422522754,104.748162617694,103.701470947494,103.701470947494,99987.3439138575,0.0,1.0
2023-06-13,107.12,107.3999,105.75,106.06,72722,105.775105388455,106.051491236086,104.422305776971,104.728413718256,73646.6355801925,0.0,1.0
2023-06-14,106.3,107.392,106.04,107.03,47685,104.965400511509,106.043690420808,104.708664818818,105.686235340986,48291.2986117193,0.0,1.0
2023-06-15,107.78,107.8912,106.0501,106.19,131203,106.4268190699,106.536622950774,104.718638013034,104.856781564601,132871.201672506,0.0,1.0
2023-06-16,107.86,108.6499,107.61,107.93,112638,106.505814667651,107.285797450944,106.25895342468,106.574935815683,114070.153990288,0.0,1.0
2023-06-20,107.6595,107.87,106.77,107.12,83522,106.307831950788,106.51568911737,105.429499648295,105.775105388455,84583.9539194304,0.0,1.0
2023-06-21,107.2,107.5299,106.83,107.39,35191,105.854100986206,106.179859082432,105.488746346608,106.041715530865,35638.4416366787,0.0,1.0
2023-06-22,107.89,108.1,107.03,107.15,60034,106.535438016808,106.742801460904,105.686235340986,105.804728737612,60797.3119609094,0.0,1.0
2023-06-23,107.0,107.62,107.0,107.26,38859,105.656611991829,106.268827874399,105.656611991829,105.913347684519,39353.0790133755,0.0,1.0
2023-06-26,106.82,107.2815,106.31,107.13,39424,105.47887189689,105.934577751415,104.975274961228,105.784979838174,39925.2627968632,0.0,1.0
2023-06-27,106.72,107.12,106.0844,106.9,265629,105.417354075141,105.812471594163,104.789512337415,105.595156958701,268911.386827199,0.0377,1.0
2023-06-28,106.96,106.96,106.12,106.67,155068,105.654424586554,105.654424586554,104.824677796608,105.367964385263,156984.180690061,0.0,1.0
2023-06-29,107.45,107.56,106.57,106.57,70688,106.138443547357,106.247100865088,105.269185005508,105.269185005508,71561.494084008,0.0,1.0
2023-06-30,108.31,108.5,107.8652,108.11,42887,106.987946213255,107.17562703479,106.548575532102,106.790387453743,43416.956156361,0.0,1.0
2023-07-03,107.32,107.76,107.1584,107.76,117144,106.010030353674,106.444659624599,105.850402875989,106.444659624599,118591.552497978,0.0,1.0
2023-07-05,107.05,107.3271,106.77,107.11,54731,105.743326028334,106.017043689637,105.466743765019,105.802593656188,55407.312877884,0.0,1.0
2023-07-06,105.81,106.1945,105.4601,106.19,61145,104.518461719365,104.898268434526,104.172832669601,104.893823362437,61900.5708998231,0.0,1.0
2023-07-07,105.36,106.035,105.2943,105.78,33521,104.073954510465,104.740715323815,104.009056457966,104.488827905439,33935.2201673558,0.0,1.0
2023-07-10,107.1,107.15,105.53,105.54,42359,105.792715718212,105.84210540809,104.24187945605,104.251757394025,42882.4316419266,0.0,1.0
2023-07-11,107.46,107.685,106.91,107.15,23480,106.148321485332,106.370575089782,105.605034896677,105.84210540809,23770.1431797832,0.0,1.0
2023-07-12,107.86,108.15,107.47,108.15,42260,106.543439004354,106.829899205646,106.158199423308,106.829899205646,42782.2082954702,0.0,1.0
2023-07-13,108.051,108.275,107.855,108.23,29648,106.732107619688,106.95337343034,106.538500035367,106.90892270945,30014.3613711333,0.0,1.0
2023-07-14,108.461,108.88,108.28,108.47,39881,107.137103076685,107.550988677861,106.958312399328,107.145993220863,40373.8109094095,0.0,1.0
2023-07-17,107.55,107.97,107.35,107.79,72861,106.237222927112,106.652096322086,106.039664167601,106.474293438526,73761.3459208767,0.0,1.0
2023-07-18,107.35,107.64,106.8276,107.16,76555,106.039664167601,106.326124368892,105.523640687758,105.851983346066,77500.9928078493,0.0,1.0
2023-07-19,107.84,108.325,107.4852,107.77,43231,106.523683128403,107.002763120218,106.173213889031,106.454537562574,43765.2069763718,0.0,1.0
2023-07-20,107.92,108.28,107.72,107.89,64980,106.602706632208,106.958312399328,106.405147872697,106.573072818281,65782.9601287184,0.0,1.0
2023-07-21,108.54,108.8951,107.722,108.26,45176,107.215138786692,107.565904364204,106.407123460292,106.938556523377,45734.2414092797,0.0,1.0
2023-07-24,107.84,108.64,107.5601,108.64,97900,106.523683128403,107.313918166448,106.247199644468,107.313918166448,99109.7537180911,0.0,1.0
2023-07-25,107.79,108.31,107.1758,107.29,25042,106.474293438526,106.987946213255,105.867590488067,105.980396539748,25351.4448683189,0.0,1.0
2023-07-26,107.64,107.79,107.1301,107.45,119458,106.326124368892,106.474293438526,105.822448311519,106.138443547357,120934.146676769,0.0,1.0
2023-07-27,106.34,108.2,106.24,108.08,54059,105.04199243207,106.879288895523,104.943213052314,106.760753639817,54727.0089504215,0.0,1.0
2023-07-28,106.97,107.05,106.2,106.6737,28026,105.66430252453,105.743326028334,104.903701300412,105.371619222314,28372.3182605027,0.0,1.0
2023-07-31,106.3469,107.01,106.03,107.01,37047,105.048808209273,105.703814276432,104.735776354828,105.703814276432,37504.7910724628,0.0,1.0
2023-08-01,105.69,106.3084,105.36,106.11,70586,104.399926463659,105.010778148067,104.073954510465,104.814799858632,71458.2336664467,0.0,1.0
2023-08-02,105.27,105.5,104.737,105.24,72988,103.985053068685,104.212245642123,103.458558974588,103.955419254759,73889.9152643108,0.0,1.0
2023-08-03,104.4056,104.94,104.2401,104.94,28791,103.131204110078,103.659081115492,102.967724236583,103.659081115492,29146.771392212,0.0,1.0
2023-08-04,104.58,105.49,104.291,104.77,36980,103.303475348372,104.202367704148,103.018002940878,103.491156169907,37436.9631511235,0.0,1.0
2023-08-07,105.18,105.27,104.68,104.68,41322,103.896151626905,103.985053068685,103.402254728127,103.402254728127,41832.6173967207,0.0,1.0
2023-08-08,104.74,104.89,104.2021,104.67,41581,103.461522355981,103.609691425614,102.930188072276,103.392376790152,42094.8178687633,0.0,1.0
2023-08-09,104.23,105.0059,104.18,104.76,83432,102.957747519227,103.724176726751,102.90835782935,103.481278231932,84462.9721369539,0.0,1.0
2023-08-10,104.195,105.3243,104.048,104.66,62776,102.923174736313,104.038690271893,102.777969048072,103.382498852176,63551.7252237678,0.0,1.0
2023-08-11,104.641,104.735,103.92,103.92,44743,103.363730770023,103.456583386993,102.651531441985,102.651531441985,45295.8908131617,0.0,1.0
2023-08-14,104.98,104.9853,104.26,104.4,106913,103.698592867394,103.703828174521,102.987381333154,103.125672464812,108234.127673772,0.0,1.0
2023-08-15,104.25,104.7205,104.0901,104.59,27620,102.977503395179,103.442260376928,102.819555166949,103.313353286347,27961.3013043274,0.0,1.0
2023-08-16,102.87,104.1492,102.87,103.93,31298,101.614347954552,102.877933780385,101.614347954552,102.661409379961,31684.7504787415,0.0,1.0
2023-08-17,101.99,102.7575,101.82,102.75,30046,100.745089412703,101.503221152327,100.577164467118,101.495812698845,30417.2794710291,0.0,1.0
2023-08-18,101.72,102.03,101.44,101.52,45022,100.478385087363,100.784601164605,100.201802824047,100.280826327852,45578.3384259026,0.0,1.0
2023-08-21,102.58,102.74,101.86,101.86,65834,101.327887753261,101.485934760869,100.61667621902,100.61667621902,66647.5130365348,0.0,1.0
2023-08-22,102.63,102.8714,102.3001,102.8,90127,101.377277443138,101.615730865868,101.051404269325,101.545202388723,91240.7024857037,0.0,1.0
2023-08-23,102.95,103.2599,102.7636,103.23,34988,101.693371458356,101.999488756219,101.509246694492,101.969953721672,35420.3479375747,0.0,1.0
2023-08-24,101.82,103.2981,101.7001,102.88,23166,100.577164467118,102.037222479285,100.458727990791,101.624225892527,23452.2630708202,0.0,1.0
2023-08-25,102.56,102.8322,101.67,102.03,80517,101.308131877309,101.577009349004,100.428995397485,100.784601164605,81511.9513801793,0.0,1.0
2023-08-28,103.16,103.5399,102.7342,103.07,34795,101.900808155843,102.276071019534,101.480205556844,101.811906714063,35224.9630298362,0.0,1.0
2023-08-29,104.33,104.43,103.0201,103.06,285289,103.056526898983,103.155306278739,101.762615803565,101.802028776087,288814.32613361,0.0,1.0
2023-08-30,104.76,105.1059,104.54,104.54,34098,103.481278231932,103.822956106506,103.26396359647,103.26396359647,34519.3501765011,0.0,1.0
2023-08-31,103.68,104.97,103.6301,104.88,37715,102.414460930572,103.688714929419,102.365170020074,103.599813487639,38181.0455717853,0.0,1.0
2023-09-01,104.36,104.6643,104.15,104.38,39387,103.08616071291,103.386746365506,102.878724015423,103.105916588861,39873.7065341617,0.0,1.0
2023-09-05,102.82,104.4,102.76,104.4,50865,101.564958264674,103.125672464812,101.505690636821,103.125672464812,51493.5405809058,0.0,1.0
2023-09-06,102.48,102.7971,102.27,102.78,30692,101.229108373505,101.54233778671,101.021671676018,101.525446512772,31071.2621155837,0.0,1.0
2023-09-07,101.8259,102.31,101.77,102.3,23137,100.582992450524,101.061183427921,100.52777477724,101.051305489945,23422.9047168076,0.0,1.0
2023-09-08,101.2,101.93,101.2,101.93,38484,99.9647323126337,100.685821784849,99.9647323126337,100.685821784849,38959.5481316344,0.0,1.0
2023-09-11,101.92,102.3399,101.5468,101.59,24754,100.675943846874,101.090718462467,100.307299201626,100.34997189368,25059.8860422637,0.0,1.0
2023-09-12,101.26,101.72,101.0,101.6,51876,100.023999940487,100.478385087363,99.7671735531226,100.359849831656,52517.0335432041,0.0,1.0
2023-09-13,101.29,101.68,101.16,101.16,30859,100.053633754414,100.43887333546,99.9252205607315,99.9252205607315,31240.3257404143,0.0,1.0
2023-09-14,101.3,101.84,101.2358,101.84,26747,100.063511692389,100.596920343069,100.000095330586,100.596920343069,27077.5136128476,0.0,1.0
2023-09-15,100.81,101.6999,100.61,101.2,27938,99.579492731587,100.458530432032,99.3819339720759,99.9647323126337,28283.2308414302,0.0,1.0
2023-09-18,100.41,100.72,100.0601,100.72,31280,99.1843752125647,99.490591289807,98.8387461628,99.490591289807,31666.5280521132,0.0,1.0
2023-09-19,100.33,100.5414,99.87,100.34,79807,99.1053517087603,99.3141713175636,98.6509665618847,99.1152296467359,80793.1778853899,0.0,1.0
2023-09-20,99.96,100.9311,99.96,100.62,28607,98.7398680036647,99.699114560471,98.7398680036647,99.3918119100514,28960.4976977878,0.0,1.0
2023-09-21,98.35,99.51,98.35,99.51,72633,97.1495199896001,98.2953607947646,97.1495199896001,98.2953607947646,73530.5285169161,0.0,1.0
2023-09-22,97.77,98.42,97.6995,98.4,63435,96.6093943410966,97.251678337432,96.5397312307249,97.2319157529294,64197.0689527625,0.0332,1.0
2023-09-25,97.97,98.04,97.41,97.61,37268,96.8070201861229,96.8761892318821,96.2536678200493,96.4512936650756,37715.7147589115,0.0,1.0
2023-09-26,97.27,98.12,97.27,97.65,73270,96.1153297285309,96.9552395698926,96.1153297285309,96.4908188340809,74150.220574902,0.0,1.0
2023-09-27,97.26,97.815,96.46,97.59,65176,96.1054484362796,96.6538601562275,95.3149450561745,96.431531080573,65958.9842526247,0.0,1.0
2023-09-28,97.74,98.1205,96.9226,97.1,96252,96.5797504643427,96.9557336345052,95.7720536357203,95.9473477602586,97408.3121437896,0.0,1.0
2023-09-29,97.16,98.18,97.1301,98.16,135255,96.0066355137665,97.0145273234005,95.977090449935,96.9947647388979,136879.870122265,0.0,1.0
2023-10-02,96.59,97.04,95.8801,97.04,130176,95.4434018554416,95.8880600067507,94.7419289185208,95.8880600067507,131739.854149835,0.0,1.0
2023-10-03,95.48,96.16,95.17,96.1,54916,94.3465784155457,95.0185062886351,94.040258355755,94.9592185351272,55575.7269426958,0.0,1.0
2023-10-04,95.74,95.8451,94.72,95.55,83534,94.6034920140799,94.7073443956412,93.5956002044459,94.4157474613049,84537.525938363,0.0,1.0
2023-10-05,96.16,96.291,95.32,95.62,36325,95.0185062886351,95.1479512171273,94.1884777395247,94.4849165070641,36761.3861387104,0.0,1.0
2023-10-06,96.73,97.14,95.6396,95.73,71286,95.58173994696,95.9868729292639,94.5042838398767,94.5936107218286,72142.3860229625,0.0,1.0
2023-10-09,96.91,97.0428,95.7704,96.34,51600,95.7596032074836,95.8908267685811,94.6335311425239,95.1963695491587,52219.890564555,0.0,1.0
2023-10-10,97.66,98.02,96.76,96.83,42727,96.5007001263322,96.8564266473795,95.6113838237139,95.6805528694731,43240.2958168942,0.0,1.0
2023-10-11,96.65,97.44,96.1773,97.44,46257,95.5026896089495,96.2833116968033,95.0356009242299,96.2833116968033,46812.7030590042,0.0,1.0
2023-10-12,95.02,96.74,94.91,96.74,95657,93.8920389719853,95.5916212392113,93.7833447572208,95.5916212392113,96806.1641808843,0.0,1.0
2023-10-13,95.63,95.79,95.18,95.37,87150,94.4947977993154,94.6528984753365,94.0501396480063,94.2378842007813,88196.9663314141,0.0,1.0
2023-10-16,96.5958,96.99,95.81,95.81,50724,95.4491330049473,95.8386535454941,94.6726610598391,94.6726610598391,51333.3668410172,0.0,1.0
2023-10-17,96.93,97.6735,96.16,96.16,30958,95.7793657919863,96.5140398708715,95.0185062886351,95.0185062886351,31329.9103119669,0.0,1.0
2023-10-18,95.64,96.91,95.6201,96.91,50362,94.5046790915668,95.7596032074836,94.4850153199866,95.7596032074836,50967.0179963588,0.0,1.0
2023-10-19,94.57,95.7799,94.3001,95.63,57113,93.4473808206762,94.6429183701626,93.1806847428132,94.4947977993154,57799.1203452214,0.0,1.0
2023-10-20,93.98,94.7523,93.951,94.44,60202,92.8643845778486,93.6275167784176,92.8357288303198,93.3189240214091,60925.2296854135,0.0,1.0
2023-10-23,92.97,94.0249,92.8601,93.69,64368,91.8663740604659,92.908751580057,91.757778658624,92.5778271025605,65141.2774391332,0.0,1.0
2023-10-24,93.77,93.915,93.2,93.21,170288,92.656877440571,92.8001561782151,92.0936437822462,92.1035250744975,172333.734970096,0.0,1.0
2023-10-25,92.08,93.34,91.82,93.32,39853,90.986939050099,92.2319818737646,90.7300254515648,92.2122192892619,40331.7693540544,0.0,1.0
2023-10-26,91.49,92.4096,91.49,91.92,118363,90.4039428072715,91.3126264427023,90.4039428072715,90.828838374078,119784.940056055,0.0,1.0
2023-10-27,90.04,91.73,89.8774,91.73,81757,88.9711554308309,90.641093821303,88.8104856188246,90.641093821303,82739.1781567116,0.0,1.0
2023-10-30,90.04,90.77,89.32,90.51,90250,88.9711554308309,89.6924897651769,88.2597023887363,89.4355761666427,91334.2078188195,0.0,1.0
2023-10-31,90.62,90.74,89.84,89.84,113839,89.5442703814072,89.6628458884229,88.7735295858047,88.7735295858047,115206.591511209,0.0,1.0
2023-11-01,91.05,91.31,90.0128,90.45,78148,89.9691659482136,90.2260795467478,88.9442783159074,89.3762884131348,79086.8218573419,0.0,1.0
2023-11-02,92.17,92.195,91.1064,91.14,326074,91.0758706803608,91.1005739109891,90.0248964365111,90.0580975784755,329991.251859432,0.0,1.0
2023-11-03,93.5921,94.0,92.8,92.83,70020,92.4810892514202,92.8841471623513,91.6983920921936,91.7280359689475,70861.1770800414,0.0,1.0
2023-11-06,93.3,93.83,93.1186,93.55,59601,92.1924567047593,92.7161651940789,92.0132100633205,92.4394890110421,60317.0096422101,0.0,1.0
2023-11-07,93.81,94.09,93.03,93.36,33236,92.6964026095763,92.9730787926131,91.9256618139738,92.2517444582672,33635.2767985184,0.0,1.0
2023-11-08,92.95,94.19,92.5201,94.19,87532,91.8466114759633,93.0718917151262,91.4218147220793,93.0718917151262,88583.555443733,0.0,1.0
2023-11-09,90.98,93.09,90.7382,93.09,86194,89.8999969024545,91.9849495674817,89.6610672558177,91.9849495674817,87229.4815372335,0.0,1.0
2023-11-10,91.72,91.89,90.489,91.34,32329,90.6312125290517,90.799194497324,89.4148254529149,90.2557234235018,32717.3806601065,0.0,1.0
2023-11-13,91.97,92.2919,91.37,91.55,56167,90.8782448353345,91.1963236329043,90.2853673002557,90.4632305607794,56841.7556848713,0.0,1.0
2023-11-14,94.09,94.59,93.16,93.16,49498,92.9730787926131,93.4671434051788,92.0541186132409,92.0541186132409,50092.6384334175,0.0,1.0
2023-11-15,94.7,95.3401,94.06,94.06,32433,93.5758376199432,94.2083391369499,92.9434349158592,92.9434349158592,32822.6300519421,0.0,1.0
2023-11-16,94.5137,94.82,94.1001,94.75,29012,93.3917491453013,93.694413126959,92.9830588977869,93.6252440811998,29360.5322685827,0.0,1.0
2023-11-17,94.75,95.15,94.4811,94.93,28054,93.6252440811998,94.0204957712524,93.359536132562,93.8031073417235,28391.0234476361,0.0,1.0
2023-11-20,95.2,95.5,94.45,94.45,35875,94.069902232509,94.3663410000484,93.3288053136604,93.3288053136604,36305.9801163451,0.0,1.0
2023-11-21,95.56,95.84,95.14,95.14,66128,94.4256287535563,94.702304936593,94.0106144790011,94.0106144790011,66922.420993273,0.0,1.0
2023-11-22,96.4,96.555,95.86,95.86,29441,95.2556573026666,95.408817332562,94.7220675210957,94.7220675210957,29794.6860099043,0.0,1.0
2023-11-24,96.81,96.81,96.34,96.34,8854,95.6607902849705,95.6607902849705,95.1963695491587,95.1963695491587,8960.36649338313,0.0,1.0
2023-11-27,96.1889,96.48,95.9413,96.42,33734,95.0470632232414,95.3347076406771,94.8024024270988,95.2754198871692,34139.2594632693,0.0,1.0
2023-11-28,95.5076,96.0099,95.4473,95.89,51161,94.3738507821594,94.8701880919429,94.3142665898839,94.7517113978496,51775.616689403,0.0,1.0
2023-11-29,95.29,96.34,95.15,95.5,50031,94.1588338627708,95.1963695491587,94.0204957712524,94.3663410000484,50632.0415665746,0.0,1.0
2023-11-30,96.2659,96.3753,95.14,95.62,48015,95.1231491735765,95.2312505108059,94.0106144790011,94.4849165070641,48591.822586378,0.0,1.0
2023-12-01,97.49,97.49,96.0,96.0,39116,96.3327181580598,96.3327181580598,94.8604056126141,94.8604056126141,39585.9154907584,0.0,1.0
2023-12-04,97.94,98.0959,97.25,97.3,31995,96.777376309369,96.931425655567,96.0955671440283,96.1449736052849,32379.3681901732,0.0,1.0
2023-12-05,97.16,97.6504,96.9542,97.62,32949,96.0066355137665,96.4912140857709,95.8032785192344,96.4611749573269,33344.8289575876,0.0,1.0
2023-12-06,97.25,97.89,96.9501,97.47,44284,96.0955671440283,96.7279698481124,95.7992271894114,96.3129555735572,44816.0006542781,0.0,1.0
2023-12-07,97.43,97.51,96.8,97.07,61591,96.273430404552,96.3524807425625,95.6509089927192,95.9177038835046,62330.9162744477,0.0,1.0
2023-12-08,97.53,97.7733,96.9762,97.34,32089,96.3722433270651,96.6126551675396,95.8250173621873,96.1844987742901,32474.4974481784,0.0,1.0
2023-12-11,98.5,98.5,97.76,97.76,56006,97.3307286754426,97.3307286754426,96.5995130488453,96.5995130488453,56678.8215302028,0.0,1.0
2023-12-12,99.43,99.6284,98.22,98.67,32185,98.2496888548148,98.4457336930808,97.0540524924058,97.4987106437149,32571.6507329496,0.0,1.0
2023-12-13,101.95,101.9831,99.3479,99.41,51893,100.739774502146,100.772481579498,98.1685634454315,98.2299262703121,52516.4104857838,0.0,1.0
2023-12-14,102.51,103.33,102.1111,102.56,65717,101.293126868219,102.103392832827,100.898962120315,101.342533329476,66506.4834928464,0.0,1.0
2023-12-15,101.23,102.42,101.0813,102.42,41068,100.028321460051,101.204195237958,99.8813866442742,101.204195237958,41561.3656144409,0.0,1.0
2023-12-18,101.35,101.88,101.105,101.88,40822,100.146896967067,100.670605456387,99.9048053069099,100.670605456387,41312.4103222144,0.0,1.0
2023-12-19,102.68,102.68,101.56,101.6,37222,101.461108836492,101.461108836492,100.354404104345,100.39392927335,37669.1621432919,0.0,1.0
2023-12-20,100.53,102.5,100.53,102.39,40860,99.3366310024593,101.283245575968,99.3366310024593,101.174551361204,41350.8668307697,0.0,1.0
2023-12-21,102.3,102.416,101.31,101.31,27389,101.085619730942,101.200242721057,100.107371798062,100.107371798062,27718.0345479185,0.0,1.0
2023-12-22,102.97,103.36,102.51,102.51,27389,101.876518362737,102.262376789089,101.421403295758,101.421403295758,27682.9771504201,0.1304,1.0
2023-12-26,103.55,103.8743,102.81,102.97,75499,102.450359099363,102.771215221584,101.718217469875,101.876518362737,76309.3611259837,0.0,1.0
2023-12-27,103.7,103.83,103.44,103.55,34170,102.598766186422,102.727385661872,102.34152723552,102.450359099363,34536.7603501351,0.0,1.0
2023-12-28,103.89,104.226,103.56,103.56,60652,102.786748496696,103.119180371707,102.460252905167,102.460252905167,61303.0023048403,0.0,1.0
2023-12-29,103.5529,103.9,103.2,103.87,44984,102.453228303046,102.7966423025,102.104075896227,102.766960885088,45466.8313605644,0.0,1.0
2024-01-02,105.02,105.54,103.12,103.12,60507,103.904748552536,104.419226454339,102.024925449795,102.024925449795,61156.4459615345,0.0,1.0
2024-01-03,103.37,104.76,103.32,104.76,60381,102.272270594893,103.647509601635,102.222801565873,103.647509601635,61029.0935528684,0.0,1.0
2024-01-04,103.69,104.066,103.45,103.51,21963,102.588872380618,102.960879478844,102.351421041324,102.410783876148,22198.7377105653,0.0,1.0
2024-01-05,104.16,104.53,103.28,103.42,37641,103.053881253401,103.419952068145,102.183226342658,102.321739623912,38045.0159888627,0.0,1.0
2024-01-08,105.42,105.47,103.665,103.9,46429,104.300500784692,104.349969813711,102.564137866108,102.7966423025,46927.3411266148,0.0,1.0
2024-01-09,105.3,106.0,104.85,104.85,56047,104.181775115045,104.874341521318,103.73655385387,103.73655385387,56648.5749881192,0.0,1.0
2024-01-10,104.87,105.18,104.16,105.18,33368,103.756341465478,104.063049445398,103.053881253401,104.063049445398,33726.152161642,0.0,1.0
2024-01-11,104.3755,104.78,103.62,104.78,34852,103.267092768475,103.667297213243,102.51961573999,103.667297213243,35226.0805303749,0.0,1.0
2024-01-12,104.03,105.17,103.8813,104.65,30878,102.92526177795,104.053155639595,102.778140885646,103.538677737792,31209.4259903857,0.0,1.0
2024-01-16,103.36,103.62,102.97,103.62,76251,102.262376789089,102.51961573999,101.876518362737,102.51961573999,77069.4326443712,0.0,1.0
2024-01-17,102.71,103.4107,102.23,103.01,33720,101.619279411836,102.312538384515,101.144376733249,101.916093585953,34081.9303191851,0.0,1.0
2024-01-18,103.03,103.0782,101.8312,102.45,30029,101.93588119756,101.983569341535,100.749811757789,101.362040460934,30351.3133319934,0.0,1.0
2024-01-19,103.07,103.28,102.37,103.27,78821,101.975456420776,102.183226342658,101.282890014503,102.173332536854,79667.0174877966,0.0,1.0
2024-01-22,103.78,104.29,103.4,103.4,25099,102.677916632853,103.182500728852,102.301952012305,102.301952012305,25368.3976595857,0.0,1.0
2024-01-23,103.38,104.055,102.86,103.94,28510,102.282164400697,102.94999629246,101.767686498894,102.836217525715,28816.0092941865,0.0,1.0
2024-01-24,102.46,104.1,102.41,104.1,43922,101.371934266738,102.994518418577,101.322465237719,102.994518418577,44393.4324875225,0.0,1.0
2024-01-25,102.6376,103.02,101.865,102.69,37121,101.547648257815,101.925987391757,100.783252821406,101.599491800228,37519.4346197652,0.0,1.0
2024-01-26,102.99,103.48,102.93,103.04,37203,101.896305974345,102.381102458736,101.836943139521,101.945775003364,37602.314758738,0.0,1.0
2024-01-29,103.81,103.83,102.68,102.99,25823,102.707598050264,102.727385661872,101.589597994424,101.896305974345,26100.1686427143,0.0,1.0
2024-01-30,103.3754,103.93,103.2192,103.75,28679,102.277613250027,102.826323719911,102.12307200337,102.648235215441,28986.8232391434,0.0,1.0
2024-01-31,102.38,103.9477,102.38,103.53,22160,101.292783820307,102.843835756184,101.292783820307,102.430571487755,22397.8521907813,0.0,1.0
2024-02-01,103.47,103.66,102.12,102.64,52353,102.371208652932,102.559190963206,101.035544869406,101.550022771208,52914.9258007208,0.0,1.0
2024-02-02,102.85,103.3299,102.26,103.11,31433,101.75779269309,102.232596433619,101.17405815066,102.015031643992,31770.3830285573,0.0,1.0
2024-02-05,102.56,102.9975,102.174,102.56,25481,101.470872324777,101.903726328698,101.088971420747,101.470872324777,25754.4978191922,0.0,1.0
2024-02-06,104.35,104.48,102.95,102.95,30004,103.241863563675,103.370483039126,101.856730751129,101.856730751129,30326.0449969405,0.0,1.0
2024-02-07,103.77,104.4899,103.77,104.46,24426,102.668022827049,103.380277906871,102.668022827049,103.350695427518,24688.1740799649,0.0,1.0
2024-02-08,103.94,103.991,103.0001,103.67,38784,102.836217525715,102.886675935315,101.906298718207,102.56908476901,39200.2842674757,0.0,1.0
2024-02-09,104.31,104.4114,103.8443,104.09,28213,103.202288340459,103.302611531311,102.741533804172,102.984624612774,28515.8214737597,0.0,1.0
2024-02-12,105.3,105.3,104.12,104.12,20759,104.181775115045,104.181775115045,103.014306030185,103.014306030185,20981.8146944237,0.0,1.0
2024-02-13,103.71,104.58,103.0101,103.91,36417,102.608659992225,103.469421097165,101.916192524011,102.806536108303,36807.878304679,0.0,1.0
2024-02-14,104.7,104.79,103.97,104.05,23814,103.588146766811,103.677191019046,102.865898943127,102.945049389558,24069.6052378731,0.0,1.0
2024-02-15,105.86,106.26,105.03,105.03,107085,104.735828240064,105.131580472219,103.91464235834,103.91464235834,108234.386365063,0.0,1.0
2024-02-16,105.825,106.76,105.43,105.43,31115,104.70119991975,105.626270762414,104.310394590496,104.310394590496,31448.9698066859,0.0,1.0
2024-02-20,105.6708,106.04,105.34,105.48,45693,104.548637434254,104.913916744534,104.221350338261,104.359863619515,46183.441342661,0.0,1.0
2024-02-21,105.9655,105.9655,105.205,105.7,28096,104.840207891295,104.840207891295,104.087783959908,104.577527347201,28397.5656657125,0.0,1.0
2024-02-22,106.92,107.1296,106.06,106.27,35003,105.784571655277,105.991945824926,104.933704356141,105.141474278023,35378.7012740937,0.0,1.0
2024-02-23,108.5021,108.51,107.39,107.39,36254,107.349870671511,107.357686778096,106.24958052806,106.24958052806,36643.1287601348,0.0,1.0
2024-02-26,108.11,108.8,108.0389,108.19,20090,106.961934545941,107.64460714641,106.891589586675,107.041084992372,20305.6340484113,0.0,1.0
2024-02-27,108.16,108.3499,107.61,108.03,27457,107.01140357496,107.199286947176,106.467244255746,106.882784099509,27751.7070217636,0.0,1.0
2024-02-28,107.08,107.91,107.0,107.91,22295,105.942872548139,106.764058429863,105.863722101708,106.764058429863,22534.3012000663,0.0,1.0
2024-02-29,106.68,107.68,106.505,107.68,20712,105.547120315983,106.536500896373,105.373978714415,106.536500896373,20934.3102245245,0.0,1.0
2024-03-01,107.54,107.8199,106.275,106.81,32240,106.397987615118,106.674915239569,105.146421180925,105.675739791434,32586.044884061,0.0,1.0
2024-03-04,107.67,107.8525,107.22,107.69,25132,106.526607090569,106.70716904649,106.081385829394,106.546394702177,25401.7518618554,0.0,1.0
2024-03-05,107.06,107.73,106.81,107.66,15519,105.923084936531,106.585969925392,105.675739791434,106.516713284765,15685.5716673617,0.0,1.0
2024-03-06,107.71,108.1547,107.49,107.52,17356,106.566182313785,107.006159857884,106.348518586099,106.378200003511,17542.2889270397,0.0,1.0
2024-03-07,108.68,108.8897,108.1,108.1,14633,107.525881476763,107.73335458447,106.952040740137,106.952040740137,14790.0618730912,0.0,1.0
2024-03-08,108.76,109.39,108.7,108.92,21403,107.605031923194,108.228341688839,107.545669088371,107.763332816056,21632.7270053832,0.0,1.0
2024-03-11,108.65,109.09,108.18,108.45,20685,107.496200059351,107.931527514723,107.031191186568,107.298323943273,20907.0204226675,0.0,1.0
2024-03-12,108.73,108.9,108.21,108.64,19677,107.575350505782,107.743545204448,107.06087260398,107.486306253547,19888.2011533396,0.0,1.0
2024-03-13,108.46,109.43,108.13,108.84,26266,107.308217749077,108.267916912055,106.981722157548,107.684182369625,26547.9235398493,0.0,1.0
2024-03-14,107.31,108.32,106.645,108.32,24195,106.170430081629,107.169704467822,105.51249199567,107.169704467822,24454.6946640773,0.0,1.0
2024-03-15,107.14,107.34,106.8,106.83,31943,106.002235382962,106.20011149904,105.66584598563,105.695527403042,32285.857063634,0.0,1.0
2024-03-18,107.39,107.97,107.1,107.46,36950,106.24958052806,106.823421264686,105.962660159747,106.318837168687,37346.599208004,0.0,1.0
2024-03-19,108.22,108.27,107.21,107.21,39375,107.070766409783,107.120235438803,106.07149202359,106.07149202359,39797.6277081235,0.0,1.0
2024-03-20,108.08,108.43,107.429,108.08,40926,106.932253128529,107.278536331665,106.288166370695,106.932253128529,41365.2752147976,0.0,1.0
2024-03-21,108.53,109.01,108.48,108.64,30959,107.482546607342,107.957913993056,107.43302917133,107.591484966568,31260.705817427,0.1062,1.0
2024-03-22,107.89,108.71,107.65,108.53,18114,106.84872342639,107.660809376984,106.611039733533,107.482546607342,18290.5269930189,0.0,1.0
2024-03-25,107.45,108.3484,107.415,108.03,37897,106.412969989486,107.302699279747,106.378307784277,106.987372247223,38266.3189496763,0.0,1.0
2024-03-26,107.83,107.98,107.66,107.77,40587,106.789302503176,106.937854811211,106.620943220735,106.729881579961,40982.5339000584,0.0,1.0
2024-03-27,109.33,109.37,108.4016,108.44,39752,108.274825583531,108.314439532341,107.355385831663,107.39341522252,40139.396545572,0.0,1.0
2024-03-28,109.59,109.92,109.3,109.48,23157,108.532316250793,108.859131328471,108.245115121924,108.423377891567,23382.6727159843,0.0,1.0
2024-04-01,108.72,109.76,108.23,109.76,72167,107.670712864187,108.700675533233,107.185441991271,108.700675533233,72870.2915703431,0.0,1.0
2024-04-02,106.63,107.74,106.41,107.74,41264,105.600884038891,106.700171118354,105.383007320439,106.700171118354,41666.1314916603,0.0,1.0
2024-04-03,106.9,107.2221,106.54,106.54,23069,105.868278193355,106.187269516143,105.51175265407,105.51175265407,23293.8151265294,0.0,1.0
2024-04-04,105.91,107.65,105.8666,107.62,34297,104.88783296032,106.611039733533,104.844851825862,106.581329271926,34631.2357447042,0.0,1.0
2024-04-05,106.82,107.1916,105.91,105.91,23109,105.789050295736,106.157063880176,104.88783296032,104.88783296032,23334.204939918,0.0,1.0
2024-04-08,106.94,107.14,106.6001,106.92,19137,105.907892142165,106.105961886212,105.571272612156,105.88808516776,19323.4964704318,0.0,1.0
2024-04-09,107.62,107.77,107.07,107.07,27620,106.581329271926,106.729881579961,106.036637475795,106.036637475795,27889.1661448152,0.0,1.0
2024-04-10,106.34,106.725,105.985,106.55,65375,105.313682910022,105.694967167314,104.962109114338,105.521656141272,66012.1012569624,0.0,1.0
2024-04-11,105.95,106.88,105.595,106.88,36519,104.92744690913,105.84847121895,104.575873113446,105.84847121895,36874.8898784397,0.0,1.0
2024-04-12,103.98,105.45,103.85,105.45,37331,102.976459930262,104.432272549011,102.847714596632,104.432272549011,37694.8030902282,0.0,1.0
2024-04-15,103.23,104.89,103.015,104.81,46569,102.233698390085,103.877677265678,102.020773415234,103.798449368059,47022.8304923206,0.0,1.0
2024-04-16,102.5,103.42,102.5,103.42,36901,101.510743824311,102.42186464693,101.510743824311,102.42186464693,37260.6125963009,0.0,1.0
2024-04-17,102.08,102.83,102.08,102.83,45107,101.094797361812,101.83755890199,101.094797361812,101.83755890199,45546.5828129681,0.0,1.0
2024-04-18,101.59,102.3436,101.4839,102.12,40448,100.609526488896,101.355853284466,100.504450489678,101.134411310621,40842.179298533,0.0,1.0
2024-04-19,101.96,102.115,101.3723,101.76,88085,100.975955515383,101.12945956702,100.3939275725,100.777885771336,88943.4178083295,0.0,1.0
2024-04-22,102.36,103.1314,101.94,102.27,23003,101.372095003478,102.136050006269,100.956148540979,101.282963618657,23227.1719344383,0.0,1.0
2024-04-23,104.13,104.4787,102.79,102.79,19811,103.125012238298,103.470346837045,101.79794495318,101.79794495318,20004.0648260295,0.0,1.0
2024-04-24,104.33,104.335,103.7437,104.17,33796,103.323081982345,103.328033725947,102.74244052767,103.164626187108,34125.3533320123,0.0,1.0
2024-04-25,103.03,103.77,102.43,103.77,32098,102.035628646037,102.768486699013,101.441419413895,102.768486699013,32410.8057536669,0.0,1.0
2024-04-26,103.21,103.5912,102.738,103.01,18442,102.21389141568,102.591412347834,101.746446819728,102.015821671632,18621.7234628053,0.0,1.0
2024-04-29,104.31,104.6699,103.5,103.5,19443,103.303275007941,103.659701512354,102.501092544549,102.501092544549,19632.4785428545,0.0,1.0
2024-04-30,103.41,103.98,103.41,103.84,17687,102.411961159727,102.976459930262,102.411961159727,102.837811109429,17859.3657350959,0.0,1.0
2024-05-01,104.0,104.935,103.27,103.27,29061,102.996266904667,103.922242958089,102.273312338894,102.273312338894,29344.2091721389,0.0,1.0
2024-05-02,103.93,104.77,103.2501,104.77,36637,102.926942494251,103.75883541925,102.253604399361,103.75883541925,36994.039827936,0.0,1.0
2024-05-03,104.37,104.87,104.2106,104.74,38168,103.362695931155,103.857870291274,103.204834345149,103.729124957643,38539.9599353841,0.0,1.0
2024-05-06,104.8,104.97,104.33,104.97,18339,103.788545880857,103.956905163297,103.323081982345,103.956905163297,18517.7196933297,0.0,1.0
2024-05-07,105.22,105.42,104.9,105.0,20918,104.204492343357,104.402562087404,103.887580752881,103.986615624904,21121.8529115584,0.0,1.0
2024-05-08,104.19,105.16,104.08,105.16,23243,103.184433161512,104.145071420142,103.075494802286,104.145071420142,23469.5108147698,0.0,1.0
2024-05-09,105.44,105.46,104.14,104.14,32750,104.422369061809,104.442176036214,103.1349157255,103.1349157255,33069.1597119007,0.0,1.0
2024-05-10,105.49,106.11,105.4106,105.95,13261,104.471886497821,105.085902704368,104.393252809434,104.92744690913,13390.2328836493,0.0,1.0
2024-05-13,105.59,106.15,105.46,105.97,15934,104.570921369844,105.125516653177,104.442176036214,104.947253883534,16089.2821633413,0.0,1.0
2024-05-14,106.02,106.4081,105.4799,105.81,18188,104.996771319546,105.38112565787,104.461883975746,104.788798088297,18365.2481477879,0.0,1.0
2024-05-15,107.2821,107.36,106.6,106.6,63922,106.246690439358,106.323838604664,105.571173577284,105.571173577284,64544.9412856218,0.0,1.0
2024-05-16,106.85,107.13,106.84,107.08,17010,105.818760757343,106.09605839901,105.808857270141,106.046540962998,17175.7681434941,0.0,1.0
2024-05-17,106.92,106.92,106.4508,106.88,17368,105.88808516776,105.88808516776,105.423413548225,105.84847121895,17537.2569733219,0.0,1.0
2024-05-20,106.7336,106.99,106.7,106.82,19091,105.703484166308,105.957409578176,105.670208449308,105.789050295736,19277.048185035,0.0,1.0
2024-05-21,106.48,106.78,106.25,106.63,21682,105.452331730855,105.749436346927,105.224551525201,105.600884038891,21893.2983472805,0.0,1.0
2024-05-22,106.4796,107.1427,106.21,106.21,18989,105.451935591367,106.108635827757,105.184937576391,105.184937576391,19174.0541608942,0.0,1.0
2024-05-23,105.05,106.42,104.94,106.42,18475,104.036133060916,105.392910807641,103.92719470169,105.392910807641,18655.0450588509,0.0,1.0
2024-05-24,105.14,105.569,105.0152,105.33,19937,104.125264445738,104.550124046719,104.001668925452,104.313430702583,20131.2927382035,0.0,1.0
2024-05-28,104.5,105.21,104.2242,105.21,26719,103.491441264786,104.194588856154,103.218303087744,104.194588856154,26979.3855982374,0.0,1.0
2024-05-29,103.8216,103.89,103.43,103.89,20301,102.819588692977,102.887328545441,102.431768134132,102.887328545441,20498.8400400396,0.0,1.0
2024-05-30,104.14,104.5799,103.555,103.59,14363,103.1349157255,103.570570127533,102.555561724162,102.59022392937,14502.9722425048,0.0,1.0
2024-05-31,105.09,105.09,104.1501,104.42,11988,104.075747009726,104.075747009726,103.144918247575,103.412213367167,12104.8270725577,0.0,1.0
2024-06-03,105.43,106.0,105.0,105.19,23585,104.412465574606,104.976964345142,103.986615624904,104.174781881749,23814.8437192422,0.0,1.0
2024-06-04,104.99,105.52,104.626,105.12,15689,103.976712137702,104.501596959428,103.616225203536,104.105457471333,15841.8945563362,0.0,1.0
2024-06-05,105.88,105.9092,104.7386,105.37,26170,104.858122498713,104.887040681344,103.727738469434,104.353044651392,26425.0354094792,0.0,1.0
2024-06-06,105.51,105.8003,105.35,105.52,20083,104.491693472225,104.77919170571,104.333237676987,104.501596959428,20278.7155570719,0.0,1.0
2024-06-07,105.395,105.8,104.84,104.84,26797,104.377803369398,104.778894601094,103.828159829666,103.828159829666,27058.1457343452,0.0,1.0
2024-06-10,105.5005,105.51,104.62,104.74,9159,104.482285159383,104.491693472225,103.610283111214,103.729124957643,9248.25752065037,0.0,1.0
2024-06-11,104.9,105.2942,104.53,105.16,13322,103.887580752881,104.277976218398,103.521151726393,104.145071420142,13451.8273490669,0.0,1.0
2024-06-12,105.52,106.04,105.2858,106.0,37294,104.501596959428,105.016578293951,104.269657289148,104.976964345142,37657.4425128435,0.0,1.0
2024-06-13,105.18,105.29,104.405,105.17,17828,104.164878394547,104.273816753773,103.397358136363,104.154974907345,18001.7398272906,0.0,1.0
2024-06-14,104.6,104.7325,103.94,104.65,20779,103.59047613681,103.721697342241,102.936845981453,103.639993572821,20981.4983100331,0.0,1.0
2024-06-17,104.53,104.758,104.1,104.43,45716,103.521151726393,103.746951234607,103.095301776691,103.422116854369,46161.5177218093,0.0,1.0
2024-06-18,104.5,104.9815,104.44,104.44,38195,103.491441264786,103.96829417358,103.432020341572,103.432020341572,38567.2230594213,0.0,1.0
2024-06-20,104.73,105.0679,103.93,104.08,22175,103.71922147044,104.053860303009,102.926942494251,103.075494802286,22391.1027972947,0.0,1.0
2024-06-21,105.52,105.6542,104.95,104.95,21177,104.501596959428,104.634501757684,103.937098188893,103.937098188893,21383.3769532495,0.0,1.0
2024-06-24,105.72,106.31,105.55,105.56,28794,104.699666703475,105.283972448415,104.531307421035,104.541210908237,29074.6071677702,0.0,1.0
2024-06-25,105.12,105.95,104.9993,105.63,18752,104.105457471333,104.92744690913,103.9859223808,104.610535318654,18934.7445165668,0.0,1.0
2024-06-26,105.12,105.2,104.59,104.74,31537,104.105457471333,104.184685368952,103.580572649607,103.729124957643,31844.338620892,0.0,1.0
2024-06-27,105.21,105.21,104.6,105.0,17301,104.30253686666,104.30253686666,103.697798272528,104.094348170319,17451.5238524542,0.109,1.0
2024-06-28,104.52,105.59,104.12,105.59,16443,103.618488292969,104.679259269562,103.221938395178,104.679259269562,16586.0589969311,0.0,1.0
2024-07-01,103.9998,104.995,103.8175,104.95,60001,103.102775150891,104.089391296597,102.922047534973,104.044779433095,60523.0265690484,0.0,1.0
2024-07-02,103.5068,103.7101,103.22,103.7,15663,102.614027401863,102.815573887416,102.329701125146,102.805561002496,15799.2727646373,0.0,1.0
2024-07-03,103.09,103.58,102.94,103.58,24752,102.200822408364,102.686596033159,102.052116196692,102.686596033159,24967.3497714552,0.0,1.0
2024-07-05,103.3786,103.3786,102.47,103.04,44532,102.486933159621,102.486933159621,101.586170066787,102.15125367114,44919.4416621865,0.0,1.0
2024-07-08,103.31,103.66,103.07,103.51,39987,102.41892485215,102.765906012717,102.180994913474,102.617199801045,40334.8988086285,0.0,1.0
2024-07-09,103.88,103.901,103.0945,103.61,34514,102.984008456503,103.004827326137,102.205283594714,102.716337275493,34814.2820787008,0.0,1.0
2024-07-10,104.725,104.725,103.9,103.94,30819,103.821720115588,103.821720115588,103.003835951392,103.043490941171,31087.1344782835,0.0,1.0
2024-07-11,106.2472,106.4723,105.01,105.01,29778,105.330790751634,105.553949206616,104.104261917764,104.104261917764,30037.0774682608,0.0,1.0
2024-07-12,106.9641,107.2332,106.5238,106.89,21191,106.041507305951,106.30828624969,105.605005005957,105.968046437385,21375.3680109449,0.0,1.0
2024-07-15,105.88,106.975,105.88,106.81,15701,104.966757945461,106.052313290666,104.966757945461,105.888736457827,15837.6033759542,0.0,1.0
2024-07-16,107.98,108.005,106.38,106.38,31058,107.048644908868,107.07342927748,105.462445317701,105.462445317701,31328.2138494607,0.0,1.0
2024-07-17,108.01,108.945,107.19,107.19,14969,107.078386151202,108.00532153729,106.265458860729,106.265458860729,15099.2347579554,0.0,1.0
2024-07-18,106.1398,108.4266,105.97,107.7,24550,105.224317104077,107.491392869752,105.055981672464,106.771059980413,24763.592311297,0.0,1.0
2024-07-19,106.52,106.71,106.1,106.51,7796,105.601237781928,105.789598983379,105.184860389247,105.591324034483,7863.82752174629,0.0,1.0
2024-07-22,107.2929,107.2929,106.311,106.93,12192,106.367471321936,106.367471321936,105.394040460332,106.007701427164,12298.0740309301,0.0,1.0
2024-07-23,106.64,107.07,106.64,107.07,14645,105.720202751265,106.146493891391,105.720202751265,106.146493891391,14772.4158614642,0.0,1.0
2024-07-24,107.513,107.8764,106.7,106.75,15539,106.585672903196,106.945938485339,105.779685235934,105.829253973158,15674.1939277085,0.0,1.0
2024-07-25,108.0,109.12,107.48,107.48,24462,107.068472403757,108.178812117574,106.552957536628,106.552957536628,24674.8266850896,0.0,1.0
2024-07-26,108.99,109.275,108.575,108.74,17085,108.049933400792,108.332475202968,107.638512881833,107.802089714672,17233.6445881266,0.0,1.0
2024-07-29,109.22,109.44,108.7,109.15,20306,108.277949592022,108.496052035807,107.762434724893,108.208553359908,20482.6682473807,0.0,1.0
2024-07-30,109.56,110.145,109.1601,109.3,18780,108.615017005145,109.194971230665,108.218566244827,108.35725957158,18943.3915929188,0.0,1.0
2024-07-31,109.2351,110.18,109.2351,109.7,19649,108.292919350663,109.229669346722,108.292919350663,108.753809469372,19819.952151718,0.0,1.0
2024-08-01,110.5039,110.64,109.415,109.54,34057,109.550775626459,109.685701729182,108.471267667195,108.595189510255,34353.3060426005,0.0,1.0
2024-08-02,109.67,109.7899,107.9301,109.71,10691,108.724068227037,108.842934058901,106.999175309118,108.763723216817,10784.0148839136,0.0,1.0
2024-08-05,107.0343,108.13,106.2541,106.75,37937,106.111101813014,107.197351120539,105.337631237371,105.829253973158,38267.0631981129,0.0,1.0
2024-08-06,107.0737,108.26,106.7965,107.02,14775,106.150161977946,107.326229837322,105.875352898776,106.096925154167,14903.5469001798,0.0,1.0
2024-08-07,105.81,107.59,105.81,107.59,19156,104.897361713348,106.662008758521,104.897361713348,106.662008758521,19322.6629048963,0.0,1.0
2024-08-08,108.34,108.35,106.32,106.32,14968,107.40553981688,107.415453564325,105.402962833032,105.402962833032,15098.2260576576,0.0,1.0
2024-08-09,108.44,109.12,108.28,108.74,16658,107.504677291328,108.178812117574,107.346057332211,107.802089714672,16802.9295609607,0.0,1.0
2024-08-12,108.05,108.72,108.01,108.68,15255,107.118041140981,107.782262219782,107.078386151202,107.742607230003,15387.7230431298,0.0,1.0
2024-08-13,109.5,109.57,108.4518,108.48,13740,108.555534520476,108.62493075259,107.516375513313,107.544332281107,13859.5420919438,0.0,1.0
2024-08-14,109.4214,109.67,109.245,109.5,8526,108.47761246556,108.724068227037,108.302733960634,108.555534520476,8600.17873914943,0.0,1.0
2024-08-15,110.405,110.555,109.98,110.03,18043,109.45272866423,109.601434875902,109.031394397826,109.08096313505,18199.979473431,0.0,1.0
2024-08-16,110.98,111.14,110.35,110.35,20081,110.022769142305,110.181389101422,109.398203053283,109.398203053283,20255.710680373,0.0,1.0
2024-08-19,111.9543,111.9692,110.93,110.93,15571,110.988665555851,111.003437039544,109.973200405081,109.973200405081,15706.4723372386,0.0,1.0
2024-08-20,111.86,112.3399,111.71,111.81,26281,110.895178917447,111.370939657323,110.746472705775,110.845610180223,26509.6525268105,0.0,1.0
2024-08-21,112.5,112.5422,111.895,112.21,12173,111.529658753914,111.571494768131,110.929877033504,111.242160078015,12278.9087252716,0.0,1.0
2024-08-22,112.18,112.73,111.97,112.73,15071,111.21241883568,111.757674945144,111.00423013934,111.757674945144,15202.1221883323,0.0,1.0
2024-08-23,113.2221,113.2786,112.76,112.76,7317,112.245530456902,112.301543129965,111.787416187478,111.787416187478,7380.66007909412,0.0,1.0
2024-08-26,112.88,113.62,112.88,113.5,29081,111.906381156816,112.63999846773,111.906381156816,112.521033498393,29334.0133606855,0.0,1.0
2024-08-27,113.4095,113.42,112.7,112.7,15196,112.431314084018,112.441723518835,111.72793370281,111.72793370281,15328.2097255588,0.0,1.0
2024-08-28,113.18,113.6099,112.7868,113.07,43651,112.20379358016,112.629985582811,111.81398503063,112.094742358267,44030.7766998136,0.0,1.0
2024-08-29,113.81,114.38,113.385,113.61,21790,112.828359669181,113.393443273535,112.407025402778,112.630084720286,21979.5794893346,0.0,1.0
2024-08-30,113.828,114.09,112.8964,113.92,8297,112.846204414582,113.105944597636,111.922639702625,112.937410891074,8369.18637095038,0.0,1.0
2024-09-03,112.7819,114.14,112.56,113.41,24984,111.809127294382,113.15551333486,111.589141238582,112.43180977139,25201.3682405478,0.0,1.0
2024-09-04,112.31,112.8099,111.96,112.75,12366,111.341297552463,111.836885787228,110.994316391895,111.777502440033,12473.5878827494,0.0,1.0
2024-09-05,111.2957,112.19,110.94,112.19,14899,110.335746149137,111.222332583125,109.983114152526,111.222332583125,15028.6257371086,0.0,1.0
2024-09-06,110.06,112.19,109.82,111.55,35775,109.110704377384,111.222332583125,108.872774438709,110.587852746658,36086.2531542425,0.0,1.0
2024-09-09,110.4455,111.2,110.38,110.51,20578,109.492879341381,110.240871586091,109.427944295618,109.5568230124,20757.0347283858,0.0,1.0
2024-09-10,110.65,110.7,109.88,110.46,17234,109.695615476627,109.745184213851,108.932256923378,109.507254275176,17383.9409325008,0.0,1.0
2024-09-11,110.992,110.992,109.27,110.35,15740,110.034665639239,110.034665639239,108.327518329246,109.398203053283,15876.9426875689,0.0,1.0
2024-09-12,111.4988,111.65,110.46,111.05,15315,110.537094359741,110.686990221106,109.507254275176,110.092165374419,15448.2450609986,0.0,1.0
2024-09-13,112.3551,112.5935,111.84,111.84,15678,111.386008553439,111.622352292522,110.875351422557,110.875351422557,15814.4032691044,0.0,1.0
2024-09-16,113.5078,113.55,112.79,112.79,12838,112.5287662214,112.570602235617,111.817157429813,111.817157429813,12949.6944233169,0.0,1.0
2024-09-17,112.68,113.8,112.39,113.8,14457,111.70810620792,112.818445921737,111.420607532021,112.818445921737,14582.7802054754,0.0,1.0
2024-09-18,112.6552,113.4935,112.34,112.7,13920,111.683520114257,112.514589562554,111.371038794797,111.72793370281,14041.1081455501,0.0,1.0
2024-09-19,113.5,113.94,113.1101,113.94,10698,112.521033498393,112.957238385964,112.13449648552,112.957238385964,10791.0757859982,0.0,1.0
2024-09-20,112.5619,113.17,112.2533,113.17,10980,111.591024850597,112.193879832715,111.285086604451,112.193879832715,11075.5292699813,0.0,1.0
2024-09-23,112.2951,112.83,112.25,112.83,13205,111.32652606877,111.856812419592,111.281815067794,111.856812419592,13319.8874326141,0.0,1.0
2024-09-24,111.7969,112.39,111.68,112.39,14969,110.83262317107,111.420607532021,110.716731463441,111.420607532021,15099.2347579555,0.0,1.0
2024-09-25,110.64,111.95,110.64,111.95,14958,109.685701729182,110.98440264445,109.685701729182,110.98440264445,15088.1390546795,0.0,1.0
2024-09-26,111.47,111.47,110.91,110.91,12162,110.633753397328,110.633753397328,110.077954510609,110.077954510609,12253.9288270477,0.1263,1.0
2024-09-27,111.4468,112.3451,111.39,111.85,238290,110.610727443449,111.502288407627,110.554353556368,111.010902641887,240091.161009473,0.0,1.0
2024-09-30,111.8621,111.8621,110.92,111.31,22384,111.022911867832,111.022911867832,110.087879490729,110.474953715408,22553.1937892316,0.0,1.0
2024-10-01,110.81,111.8,110.295,111.8,76520,109.97870470941,110.961277741287,109.467568233231,110.961277741287,77098.3912058614,0.0,1.0
2024-10-02,110.0268,110.29,109.465,110.15,21228,109.201380266413,109.462605743171,108.643794883273,109.323656021492,21388.4559398593,0.0,1.0
2024-10-03,108.4895,109.63,108.42,109.63,23184,107.67561307257,108.807557055253,107.606634460736,108.807557055253,23359.2407438147,0.0,1.0
2024-10-04,109.0608,109.07,108.6409,109.06,28398,108.242627186824,108.251758168535,107.825877271587,108.241833188415,28612.6517703092,0.0,1.0
2024-10-07,107.59,108.82,107.341,108.82,28438,106.782861110779,108.003633665535,106.535729105791,108.003633665535,28652.9541180382,0.0,1.0
2024-10-08,108.31,108.35,107.88,107.99,34562,107.497459679417,107.537159599897,107.070685534258,107.179860315578,34823.2435553709,0.0,1.0
2024-10-09,108.9013,108.98,108.02,108.18,25871,108.084323753911,108.162433347455,107.209635255937,107.368434937857,26066.5509525201,0.0,1.0
2024-10-10,108.695,108.82,108.36,108.42,24408,107.879571414036,108.003633665535,107.547084580017,107.606634460736,24592.4925843265,0.0,1.0
2024-10-11,109.72,110.09,108.86,108.86,29325,108.896881876333,109.264106140772,108.043333586015,108.043333586015,29546.6586789321,0.0,1.0
2024-10-14,110.35,110.58,109.41,109.79,35751,109.522155623891,109.75043016665,108.589207492614,108.966356737173,36021.2308416199,0.0,1.0
2024-10-15,110.3596,111.2947,109.81,109.81,16507,109.531683604806,110.459768495825,108.986206697412,108.986206697412,16631.7713491265,0.0,1.0
2024-10-16,110.96,111.23,110.62,110.71,22429,110.127579411209,110.395553874448,109.79013008713,109.87945490821,22598.533930427,0.0,1.0
2024-10-17,109.88,110.35,109.69,110.35,24736,109.055681558252,109.522155623891,108.867106935973,109.522155623891,24922.9718357057,0.0,1.0
2024-10-18,110.56,110.9496,109.81,109.81,20628,109.73058020641,110.117257431884,108.986206697412,108.986206697412,20783.9207239221,0.0,1.0
2024-10-21,109.19,110.22,109.09,110.22,16424,108.370857929974,109.393130882331,108.271608128774,109.393130882331,16548.1439775885,0.0,1.0
2024-10-22,109.1418,109.152,108.59,108.6,13214,108.323019525796,108.333143005518,107.775359122776,107.785284102896,13313.8805723243,0.0,1.0
2024-10-23,108.2405,108.7529,107.87,108.68,23722,107.428481067583,107.93703704893,107.060760554138,107.864683943856,23901.3073207716,0.0,1.0
2024-10-24,108.11,109.474482,108.09,108.61,24197,107.298960077017,108.653205749423,107.279110116777,107.795209083016,24379.8977000554,0.0,1.0
2024-10-25,107.08,108.43,107.04,108.2,37898,106.27668712466,107.616559440856,106.23698720418,107.388284898097,38184.459355982,0.0,1.0
2024-10-28,107.4109,108.02,107.19,107.6,25112,106.60510471683,107.209635255937,106.38586190598,106.792786090899,25301.8139043596,0.0,1.0
2024-10-29,107.94,108.2299,107.23,107.23,23537,107.130235414978,107.417960588656,106.42556182646,106.42556182646,23714.9089625243,0.0,1.0
2024-10-30,108.27,108.735,107.69,107.69,14774,107.457759758937,107.919271334515,106.882110911978,106.882110911978,14885.6721337611,0.0,1.0
2024-10-31,107.05,107.97,107.05,107.97,21032,106.2469121843,107.160010355338,106.2469121843,107.160010355338,21190.9744359865,0.0,1.0
2024-11-01,108.27,108.67,107.7,107.7,24433,107.457759758937,107.854758963736,106.892035892098,106.892035892098,24617.6815516572,0.0,1.0
2024-11-04,108.11,108.865,108.09,108.28,19197,107.298960077017,108.048296076075,107.279110116777,107.467684739057,19342.1042339118,0.0,1.0
2024-11-05,109.43,109.455,107.682,107.87,28476,108.609057452854,108.633869903153,106.874170927882,107.060760554138,28691.2413483809,0.0,1.0
2024-11-06,109.89,111.02,108.9653,110.93,45364,109.065606538372,110.187129291929,108.147843626678,110.097804470849,45706.8925596277,0.0,1.0
2024-11-07,110.79,111.14,110.16,110.16,73000,109.95885474917,110.306229053369,109.333581001611,109.333581001611,73551.7846056963,0.0,1.0
2024-11-08,112.07,112.44,111.7,111.71,52220,111.229252204526,111.596476468965,110.862027940087,110.871952920207,52614.7149604038,0.0,1.0
2024-11-11,112.72,113.502,112.5701,112.63,12199,111.874375912324,112.650509357706,111.725600460326,111.785051091245,12291.2084986972,0.0,1.0
2024-11-12,111.15,112.3666,111.15,112.0,58349,110.316154033489,111.523627114884,110.316154033489,111.159777343686,58790.0421912024,0.0,1.0
2024-11-13,111.08,112.03,110.7726,111.52,17148,110.246679172649,111.189552284046,109.941585283761,110.683378297928,17277.6164714861,0.0,1.0
2024-11-14,108.92,110.88,108.82,110.88,28573,108.102883466735,110.048179570249,108.003633665535,110.048179570249,28788.9745416242,0.0,1.0
2024-11-15,106.75,108.45,106.75,108.45,41427,105.949162780701,107.636409401096,105.949162780701,107.636409401096,41740.1339843862,0.0,1.0
2024-11-18,107.12,107.3865,106.77,106.77,24842,106.31638704514,106.580887765337,105.969012740941,105.969012740941,25029.7730571878,0.0,1.0
2024-11-19,106.7,107.3428,105.88,106.16,35560,105.899537880101,106.537515602213,105.085689510263,105.363588953623,35828.7871312133,0.0,1.0
2024-11-20,107.98,108.06,106.85,106.88,64790,107.169935335458,107.249335176417,106.048412581901,106.078187522261,65279.7277342885,0.0,1.0
2024-11-21,108.83,109.0227,107.71,108.19,27257,108.013558645655,108.204813012567,106.901960872218,107.378359917977,27463.0273013353,0.0,1.0
2024-11-22,109.44,109.62,108.88,108.92,57260,108.618982432973,108.797632075133,108.063183546255,108.102883466735,57692.8107742767,0.0,1.0
2024-11-25,110.74,111.06,110.34,110.34,29847,109.90922984857,110.226829212409,109.512230643771,109.512230643771,30072.6043167975,0.0,1.0
2024-11-26,111.18,111.18,109.77,110.54,26486,110.345928973849,110.345928973849,108.946506776933,109.71073024617,26686.1995488558,0.0,1.0
2024-11-27,111.3681,111.7,111.1,111.1,22175,110.532617849905,110.862027940087,110.266529132889,110.266529132889,22342.6140223469,0.0,1.0
2024-11-29,111.33,111.63,111.3,111.3,5268,110.494803675648,110.792553079247,110.465028735288,110.465028735288,5307.8191959289,0.0,1.0
2024-12-02,110.92,111.2451,110.69,111.19,27691,110.087879490729,110.41054059443,109.85960494797,110.355853953969,27900.3077741966,0.0,1.0
2024-12-03,110.4597,110.8405,110.244,110.71,22032,109.631032655807,110.008975898776,109.416950834619,109.87945490821,22198.5331292152,0.0,1.0
2024-12-04,110.89,111.2035,110.36,110.48,16838,110.058104550369,110.369252677131,109.532080604011,109.651180365451,16965.2732765852,0.0,1.0
2024-12-05,109.7091,110.56,109.513,110.48,30337,108.886063648002,109.73058020641,108.691434787849,109.651180365451,30566.3080764797,0.0,1.0
2024-12-06,109.375,110.1738,109.1563,109.94,27597,108.554470062194,109.347277474177,108.33741074697,109.115231438972,27805.5972570329,0.0,1.0
2024-12-09,109.79,110.0182,109.3916,109.57,20537,108.966356737173,109.19284478351,108.570945529193,108.748007174533,20692.2328828381,0.0,1.0
2024-12-10,108.88,109.66,108.725,109.6,26196,108.063183546255,108.837331995613,107.909346354395,108.777782114893,26394.0075278195,0.0,1.0
2024-12-11,108.7428,109.25,108.3,109.24,27477,107.927012819009,108.430407810694,107.487534699297,108.420482830574,27684.6902138455,0.0,1.0
2024-12-12,108.12,109.14,107.92,108.54,22077,107.308885057137,108.321233029374,107.110385454738,107.725734222176,22243.8732704105,0.0,1.0
2024-12-13,107.2455,107.82,106.93,107.8,16589,106.530171116924,107.100839194435,106.216775506037,107.080972594696,16700.3918312243,0.0899,1.0
2024-12-16,106.7715,107.83,106.67,107.14,19129,106.059332703103,107.110772494304,105.958509709427,106.425374803299,19257.4474253716,0.0,1.0
2024-12-17,106.05,107.3999,105.83,106.27,37876,105.342645117509,106.683541266911,105.124112520377,105.561177714641,38130.3297968201,0.0,1.0
2024-12-18,103.53,106.37,103.53,106.12,23420,102.83945355036,105.660510713337,102.83945355036,105.412178216596,23577.2606357992,0.0,1.0
2024-12-19,103.665,104.115,102.94,103.62,34696,102.9735530986,103.420551592734,102.253388858052,102.928853249187,34928.9767301319,0.0,1.0
2024-12-20,105.22,105.6887,103.37,103.37,27816,104.518181228329,104.983754993219,102.680520752446,102.680520752446,28002.7789003155,0.0,1.0
2024-12-23,105.38,105.38,104.2328,104.88,38512,104.677114026243,104.677114026243,103.537565865198,104.180449032761,38770.6004101579,0.0,1.0
2024-12-24,105.5946,105.6,104.945,105.35,21811,104.890282641446,104.895646623375,104.245015481914,104.647314126634,21957.4565212388,0.0,1.0
2024-12-26,106.01,106.13,105.28,105.28,24349,105.30291191803,105.422111516466,104.577781027547,104.577781027547,24512.4986857846,0.0,1.0
2024-12-27,105.6117,106.2709,105.076,105.64,28715,104.907268584223,105.562071711629,104.375141710206,104.935379822854,28907.8155062754,0.0,1.0
2024-12-30,103.8,104.7986,103.6,104.72,333739,103.10765264684,104.099591971822,102.908986649448,104.021516234847,335979.990919342,0.0,1.0
2024-12-31,104.13,104.91,103.9,104.46,46330,103.435451542539,104.21024893237,103.206985645537,103.763250438237,46641.0967231669,0.0,1.0
2025-01-02,104.25,105.3299,103.8515,104.74,104307,103.554651140974,104.627348193896,103.158809141169,104.041382834586,105007.400731781,0.0,1.0
2025-01-03,105.07,105.53,104.13,104.46,66720,104.369181730284,104.826113524288,103.435451542539,103.763250438237,67168.0115124049,0.0,1.0
2025-01-06,105.66,106.61,105.47,105.47,25079,104.955246422593,105.898909910209,104.76651372507,104.76651372507,25247.4004904016,0.0,1.0
2025-01-07,106.21,107.276,105.93,106.03,44217,105.501577915423,106.560467681527,105.223445519073,105.32277851777,44513.9083489808,0.0,1.0
2025-01-08,106.66,106.84,105.2801,106.23,47519,105.948576409557,106.12737580721,104.577880360546,105.521444515162,47838.0806213722,0.0,1.0
2025-01-10,105.89,106.73,105.85,105.99,46997,105.183712319595,106.018109508644,105.143979120116,105.283045318291,47312.5754953308,0.0,1.0
2025-01-13,107.39,107.59,106.2095,106.68,58992,106.67370730004,106.872373297433,105.50108125043,105.968443009296,59388.1195314717,0.0,1.0
2025-01-14,106.89,107.7,106.2353,107.7,41213,106.177042306559,106.981639595999,105.526709164093,106.981639595999,41489.737087241,0.0,1.0
2025-01-15,107.41,108.08,106.865,108.08,20622,106.69357389978,107.359104991045,106.152209056884,107.359104991045,20760.4726230336,0.0,1.0
2025-01-16,107.906,107.95,106.4839,107.17,22907,107.186265573314,107.22997209274,105.773650998853,106.455174702908,23060.8159429654,0.0,1.0
2025-01-17,108.11,108.41,107.9384,108.24,35098,107.388904890654,107.686903886743,107.218449464891,107.51803778896,35333.6760800717,0.0,1.0
2025-01-21,109.65,109.6801,108.37,108.37,22047,108.918633070579,108.948532303186,107.647170687265,107.647170687265,22195.0412142383,0.0,1.0
2025-01-22,109.31,109.89,108.84,109.43,46310,108.580900875011,109.15703226745,108.114035781138,108.700100473447,46620.9624271501,0.0,1.0
2025-01-23,110.255,110.26,108.79,110.0,34080,109.519597712692,109.524564362626,108.06436928179,109.266298566016,34308.8404128109,0.0,1.0
2025-01-24,109.92,110.3094,109.4315,110.08,71383,109.186832167059,109.573634863982,108.701590468427,109.345764964973,71862.3226287466,0.0,1.0
2025-01-27,111.336,111.51,109.95,109.95,25666,110.5933874286,110.766226846331,109.216632066668,109.216632066668,25838.3420784978,0.0,1.0
2025-01-28,110.94,112.0,110.88,111.38,55837,110.200028753762,111.252958539943,110.140428954544,110.637093948026,56211.9343348042,0.0,1.0
2025-01-29,110.82,111.39,110.0812,110.81,27941,110.080829155326,110.647027247896,109.346956960957,110.070895855457,28128.6182504212,0.0,1.0
2025-01-30,112.02,112.37,111.02,111.02,53512,111.272825139683,111.62049063512,110.279495152719,110.279495152719,53871.3224228386,0.0,1.0
2025-01-31,110.895,112.3699,110.83,111.91,19116,110.155328904348,111.620391302121,110.090762455196,111.163558841117,19244.3601329606,0.0,1.0
2025-02-03,110.33,111.0069,109.4401,109.53,28283,109.594097461714,110.26648252989,108.710133106315,108.799433472143,28472.9147123102,0.0,1.0
2025-02-04,110.09,110.75,109.76,109.86,70324,109.355698264843,110.011296056239,109.027899369145,109.127232367841,70796.2116546512,0.0,1.0
2025-02-05,110.89,110.895,110.11,110.36,39142,110.150362254414,110.155328904348,109.375564864582,109.623897361323,39404.8307346903,0.0,1.0
2025-02-06,108.9,110.76,108.6,110.76,33164,108.173635580356,110.021229356108,107.875636584267,110.021229356108,33386.6896552366,0.0,1.0
2025-02-07,108.72,109.93,108.72,109.41,49813,107.994836182702,109.196765466928,107.994836182702,108.680233873707,50147.4843745117,0.0,1.0
2025-02-10,108.73,109.05,108.38,109.05,25505,108.004769482572,108.3226350784,107.657103987135,108.3226350784,25676.2609955617,0.0,1.0
2025-02-11,107.7741,108.36,107.6658,108.36,17951,107.055245348033,107.637237387395,106.947667710445,107.637237387395,18071.5373899757,0.0,1.0
2025-02-12,107.04,107.4614,106.9206,107.03,15583,106.326041804603,106.74463106111,106.20743820416,106.316108504733,15687.6367415738,0.0,1.0
2025-02-13,108.18,108.325,106.98,107.36,21624,107.458437989742,107.602470837852,106.266442005385,106.643907400432,21769.2008534808,0.0,1.0
2025-02-14,107.28,108.45,107.28,108.45,53807,106.564441001474,107.726637086222,106.564441001474,107.726637086222,54168.3032890883,0.0,1.0
2025-02-18,107.4,107.815,107.14,107.28,68618,106.68364059991,107.0958725445,106.425374803299,106.564441001474,69078.7562044092,0.0,1.0
2025-02-19,108.78,108.94,107.26,107.26,97765,108.05443598192,108.213368779834,106.544574401735,106.544574401735,98421.47250465,0.0,1.0
2025-02-20,108.74,108.96,108.5,108.5,21967,108.014702782442,108.233235379574,107.77630358557,107.77630358557,22114.5040301707,0.0,1.0
2025-02-21,107.84,108.549,107.545,108.29,16484,107.120705794174,107.824976754931,106.82767344802,107.567704288308,16594.6867771355,0.0,1.0
2025-02-24,108.485,108.89,107.54,107.8,46796,107.761403635766,108.163702280486,106.822706798085,107.080972594696,47110.2258203609,0.0,1.0
2025-02-25,108.87,109.0,107.755,108.33,15689,108.143835680747,108.272968579052,107.036272745282,107.607437487786,15794.3485104634,0.0,1.0
2025-02-26,108.1,109.12,107.8996,108.95,27438,107.378971590785,108.392168177488,107.179908261397,108.223302079704,27622.2407055958,0.0,1.0
2025-02-27,106.58,108.18,106.53,107.69,25822,105.8691100106,107.458437989742,105.819443511252,106.97170629613,25995.3895874297,0.0,1.0
2025-02-28,106.84,106.84,105.31,105.93,25905,106.12737580721,106.12737580721,104.607580927156,105.223445519073,26078.9469159,0.0,1.0
2025-03-03,105.73,107.3,105.63,106.9,25608,105.024779521681,106.584307601214,104.925446522984,106.186975606428,25779.9526200487,0.0,1.0
2025-03-04,105.069,105.9249,104.67,105.31,14803,104.368188400297,105.21837953614,103.971849735499,104.607580927156,14902.3991969144,0.0,1.0
2025-03-05,106.2,106.255,104.72,104.86,42021,105.491644615554,105.546277764837,104.021516234847,104.160582433022,42303.1626463241,0.0,1.0
2025-03-06,105.55,106.01,105.11,105.37,18429,104.845980124027,105.30291191803,104.408914929763,104.667180726374,18552.7470647798,0.0,1.0
2025-03-07,106.69,107.12,105.3,105.36,31220,105.978376309166,106.40550820356,104.597647627286,104.657247426504,31429.6360823931,0.0,1.0
2025-03-10,105.64,107.17,105.32,105.65,27033,104.935379822854,106.455174702908,104.617514227025,104.945313122723,27214.5212112535,0.0,1.0
2025-03-11,104.23,105.53,103.452,105.53,38806,103.534784541235,104.826113524288,102.761973811377,104.826113524288,39066.5745616063,0.0,1.0
2025-03-12,103.35,104.43,102.8629,104.43,29627,102.660654152707,103.733450538628,102.176803116057,103.733450538628,29825.9394046464,0.0,1.0
2025-03-13,102.5,103.05,101.897397,103.05,107937,101.816323663788,102.362655156618,101.217740033653,102.362655156618,108661.775458849,0.0,1.0
2025-03-14,103.84,103.84,102.43,102.83,32197,103.147385846319,103.147385846319,101.7467905647,102.144122559486,32413.1964428191,0.0,1.0
2025-03-17,105.57,105.75,103.41,103.41,15563,104.865846723766,105.04464612142,102.720253951925,102.720253951925,15667.5024455569,0.0,1.0
2025-03-18,105.04,105.0701,104.535,105.02,21630,104.339381830676,104.369281063283,103.837750187259,104.319515230936,21775.2411422858,0.0,1.0
2025-03-19,105.3,105.73,104.7308,104.95,36569,104.597647627286,105.024779521681,104.032244198706,104.249982131849,36814.5535521152,0.0,1.0
2025-03-20,104.71,105.54,104.71,104.93,24683,104.011582934977,104.836046824157,104.011582934977,104.23011553211,24848.741429267,0.0,1.0
2025-03-21,104.337,104.8,103.79,104.14,15702,103.64107084984,104.100982633804,103.097719346971,103.445384842408,15807.4358028744,0.0,1.0
2025-03-24,105.8,105.9395,105.14,105.14,21877,105.094312620768,105.232882153949,104.438714829372,104.438714829372,22023.8996980947,0.0,1.0
2025-03-25,104.97,106.2162,104.44,106.2162,16904,104.269848731588,105.507736561342,103.743383838497,105.507736561342,17017.5069934905,0.0,1.0
2025-03-26,104.14,104.937007,104.061,104.92,23134,103.445384842408,104.237075795328,103.366911773438,104.22018223224,23289.3402027574,0.0,1.0
2025-03-27,104.17,104.57,103.79,104.02,14129,103.541638518145,103.939225687265,103.163930707481,103.392543329725,14214.7444358056,0.0669,1.0
2025-03-28,103.12,104.11,102.9706,104.11,21273,102.497972199204,103.482000442777,102.349473391538,103.482000442777,21402.0991140841,0.0,1.0
2025-03-31,103.6,104.0057,101.91,102.43,20194,102.975076802149,103.378329588429,101.295271012615,101.812134332472,20316.5510040808,0.0,1.0
2025-04-01,102.8,103.95,102.3,103.36,104039,102.179902463908,103.322965575129,101.682918502508,102.736524500676,104670.379811507,0.0,1.0
2025-04-02,103.41,103.7,102.03,102.03,24074,102.786222896816,103.074473594429,101.414547163352,101.414547163352,24220.0974978828,0.0,1.0
2025-04-03,101.68,102.625,101.54,101.78,55782,101.066658390371,102.005958077418,100.927502881179,101.166055182651,56120.5233291891,0.0,1.0
2025-04-04,96.51,99.9,96.51,99.9,49528,95.9278442294919,99.2973954877861,95.9278442294919,99.2973954877861,49828.5697796434,0.0,1.0
2025-04-07,95.99,98.53,93.05,94.13,95318,95.4109809096355,97.9356594335492,92.4887152166016,93.5622005732263,95896.4548186087,0.0,1.0
2025-04-08,93.64,98.91,92.715,98.91,84556,93.075156291054,98.3133672442135,92.1557359624634,98.3133672442135,85069.1436417285,0.0,1.0
2025-04-09,99.55,99.670343,91.9268,92.47,26903,98.9495067148059,99.0691237965395,91.3722904457119,91.9122138213772,27066.2658048326,0.0,1.0
2025-04-10,95.68,97.96,93.22,97.96,30372,95.1028508535673,97.3690977175528,92.6576897634777,97.3690977175528,30556.3180695229,0.0,1.0
2025-04-11,97.08,97.41,94.9658,95.73,18149,96.4944059454883,96.8224153600125,94.3929589631031,95.1525492497074,18259.1405453632,0.0,1.0
2025-04-14,98.27,98.27,97.1108,98.11,16828,97.677227773621,97.677227773621,96.5250201575105,97.5181929059729,16930.1238138394,0.0,1.0
2025-04-15,97.23,98.14,96.81,97.8044,79715,96.6435011339084,97.548011943657,96.2260346063321,97.2144363087651,80198.7651426319,0.0,1.0
2025-04-16,96.35,97.6405,95.63,96.89,55367,95.7688093618438,97.051524966218,95.0531524574273,96.3055520401561,55703.0048253416,0.0,1.0
2025-04-17,96.22,96.53,95.31,95.31,18391,95.6395935318797,95.9477235879479,94.7350827221311,94.7350827221311,18502.6091668838,0.0,1.0
2025-04-21,93.63,95.56,92.81,95.56,23258,93.065216611826,94.9835747028312,92.2501629151294,94.9835747028312,23399.1454517636,0.0,1.0
2025-04-22,95.89,95.94,94.54,94.56,147023,95.3115841173555,95.3612825134955,93.9697274215746,93.9896067800306,147915.236123254,0.0,1.0
2025-04-23,97.06,98.82,96.93,97.52,22085,96.4745265870322,98.2239101311614,96.3453107570682,96.9317518315205,22219.0268854673,0.0,1.0
2025-04-24,98.97,98.97,97.2219,97.69,13388,98.3730053195815,98.3730053195815,96.6354499937337,97.1007263783967,13469.2475409842,0.0,1.0
2025-04-25,98.79,98.79,97.64,98.62,10377,98.1940910934774,98.1940910934774,97.0510279822566,98.0251165466013,10439.9747335519,0.0,1.0
2025-04-28,99.12,99.5495,98.29,98.83,17685,98.5221005080016,98.9490097308445,97.6971071320771,98.2338498103894,17792.3246760013,0.0,1.0
2025-04-29,100.08,100.595,98.5737,98.86,15028,99.4763097138902,99.9882031941326,97.9790958317756,98.2636688480734,15119.2001826943,0.0,1.0
2025-04-30,100.64,100.64,99.0299,99.99,30258,100.032931750659,100.032931750659,98.4325439981573,99.3868526008382,30441.6262395502,0.0,1.0
2025-05-01,99.35,100.4049,99.03,100.16,9941,98.7507131302458,99.7992498920082,98.4326433949496,99.5558271477143,10001.3287873412,0.0,1.0
2025-05-02,100.55,100.84,99.6901,100.62,37839,99.9434746376066,100.231725335219,99.0887616207903,100.013052392203,38068.6329327234,0.0,1.0
2025-05-05,99.99,100.7268,99.99,100.21,11764,99.3868526008382,100.119208166358,99.3868526008382,99.6055255438543,11835.3919982177,0.0,1.0
2025-05-06,98.89,99.71,98.25,99.28,23917,98.2934878857575,99.108541582454,97.657348415165,98.6811353756497,24062.1447144995,0.0,1.0
2025-05-07,100.36,100.36,98.99,99.14,14655,99.7546207322744,99.7546207322744,98.3928846780375,98.5419798664576,14743.9365635736,0.0,1.0
2025-05-08,100.35,101.375,100.08,100.19,60181,99.7446810530464,100.763498173917,99.4763097138902,99.5856461853983,60546.2194699709,0.0,1.0
2025-05-09,99.64,100.94,99.64,100.47,8264,99.038963827858,100.331122127499,99.038963827858,99.8639572037825,8314.15160432428,0.0,1.0
2025-05-12,102.49,102.7143,101.295,101.35,31235,101.87177240784,102.094719412924,100.683980740093,100.738648975847,31424.5553437886,0.0,1.0
2025-05-13,101.39,101.95,101.2,101.95,15788,100.778407692759,101.335029729527,100.589553787427,101.335029729527,15883.8123825111,0.0,1.0
2025-05-14,100.23,101.7357,100.23,101.58,18919,99.6254049023104,101.122022403671,99.6254049023104,100.967261598091,19033.8134320197,0.0,1.0
2025-05-15,101.7101,101.81,99.59,100.22,46166,101.096576824848,101.195874220335,98.9892654317179,99.6154652230823,46446.1668641376,0.0,1.0
2025-05-16,103.16,103.16,101.1,101.6,62397,102.537730916116,102.537730916116,100.490156995147,100.987140956547,62775.6676736476,0.0,1.0
2025-05-19,103.49,103.96,102.261,102.34,254229,102.86574033064,103.332905254357,101.644153753518,101.72267721942,255771.835456894,0.0,1.0
2025-05-20,103.63,103.8507,103.06,103.2,14483,103.004895839833,103.224264560395,102.438334123836,102.577489633028,14570.8927499308,0.0,1.0
2025-05-21,100.8,102.78,100.78,102.78,16046,100.191966618307,102.160023105452,100.172087259851,102.160023105452,16143.3781029752,0.0,1.0
2025-05-22,99.98,100.62,99.8605,100.33,22283,99.3769129216102,100.013052392203,99.2581337548355,99.7248016945904,22418.2284848933,0.0,1.0
2025-05-23,99.71,99.91,99.02,99.07,19417,99.108541582454,99.3073351670141,98.4227037157215,98.4724021118616,19534.8356366366,0.0,1.0
2025-05-27,101.79,102.092,100.825,100.84,22130,101.175994861879,101.476173174565,100.216815816377,100.231725335219,22264.299976246,0.0,1.0
2025-05-28,100.96,101.865,100.96,101.72,11173,100.351001485955,101.250542456089,100.351001485955,101.106417107283,11240.8054059917,0.0,1.0
2025-05-29,102.05,102.24,101.57,101.73,12915,101.434426521808,101.62328042714,100.957321918863,101.116356786511,12993.3770534666,0.0,1.0
2025-05-30,101.68,102.15,100.96,101.47,13893,101.066658390371,101.533823314088,100.351001485955,100.857925126583,13977.3122263889,0.0,1.0
2025-06-02,101.34,101.72,100.4,101.72,9449,100.728709296619,101.106417107283,99.7943794491865,101.106417107283,9506.3429948282,0.0,1.0
2025-06-03,101.89,102.42,100.7,101.19,22763,101.275391654159,101.802194653244,100.092569826027,100.579614108199,22901.1414531988,0.0,1.0
2025-06-04,102.12,102.9999,102.12,102.18,12231,101.504004276404,102.378596651676,101.504004276404,101.563642351772,12305.2260736314,0.0,1.0
2025-06-05,102.04,102.63,101.7659,101.7659,17473,101.42448684258,102.010927917032,101.15204023494,101.15204023494,17579.0381149997,0.0,1.0
2025-06-06,102.9,103.46,102.5,102.5,8454,102.279299256188,102.835921292956,101.881712087068,101.881712087068,8505.30465427851,0.0,1.0
2025-06-09,102.72,103.2889,101.74,103.13,14831,102.100385030084,102.665853381365,101.126296465739,102.507911878432,14921.0046519523,0.0,1.0
2025-06-10,102.81,103.2929,102.3295,102.62,21274,102.189842143136,102.669829253056,101.71224055623,102.000988237804,21403.105182768,0.0,1.0
2025-06-11,102.4875,103.5,102.45,102.82,9583,101.869287488033,102.875680009869,101.832013690928,102.199781822364,9641.15619848009,0.0,1.0
2025-06-12,102.9,103.0057,102.15,102.15,13242,102.279299256188,102.384361665628,101.533823314088,101.533823314088,13322.3615131247,0.0,1.0
2025-06-13,101.99,103.04,101.99,102.69,10469,101.37478844644,102.41845476538,101.37478844644,102.0705659924,10532.5330524771,0.0,1.0
2025-06-16,102.47,103.045,101.6101,102.55,15630,101.851893049384,102.423424604994,100.997180032568,101.931410483208,15724.8535304439,0.0,1.0
2025-06-17,101.23,102.21,101.1636,101.85,36200,100.619372825111,101.593461389456,100.553373355037,101.235632937247,36419.6863596974,0.0,1.0
2025-06-18,101.69,102.0893,100.95,101.48,13771,101.076598069599,101.473489461174,100.341061806727,100.867864805811,13854.5718469446,0.0,1.0
2025-06-20,101.41,102.16,101.24,102.16,31234,100.798287051215,101.543762993316,100.629312504339,101.543762993316,31423.5492751047,0.0,1.0
2025-06-23,101.77,102.2819,100.62,101.9,12231,101.156115503423,101.664927683105,100.013052392203,101.285331333387,12305.2260736315,0.0,1.0
2025-06-24,103.01,103.21,101.55,102.11,34236,102.388635727696,102.587429312256,100.937442560407,101.494064597176,34443.7674643813,0.0,1.0
2025-06-25,102.52,102.98,102.39,102.95,40376,101.901591445524,102.358816690012,101.77237561556,102.328997652328,40621.0291839541,0.0,1.0
2025-06-26,103.11,103.6128,102.69,103.5,13841,102.549260944021,103.049326586564,102.131545013495,102.937140022366,13916.6825471228,0.0616,1.0
2025-06-27,103.332,104.14,103.0,103.16,16056,102.770053650156,103.573659535548,102.439859152693,102.598989030988,16143.7941605811,0.0,1.0
2025-06-30,103.68,103.8153,103.08,103.22,16475,103.116161135448,103.250725338782,102.51942409184,102.658662735349,16565.0852513438,0.0,1.0
2025-07-01,104.6,105.76,103.38,103.38,41350,104.031157935647,105.184849553289,102.817792613644,102.817792613644,41576.1016778795,0.0,1.0
2025-07-02,102.97,103.56,102.82,103.33,10868,102.410022300512,102.996813726727,102.26083803961,102.768064526677,10927.4261919031,0.0,1.0
2025-07-03,103.17,103.42,103.02,103.25,7901,102.608934648382,102.857575083218,102.45975038748,102.688499587529,7944.20264466564,0.0,1.0
2025-07-07,101.77,102.85,101.4827,102.85,24336,101.216548213296,102.290674891791,100.930810625582,102.290674891791,24469.0691761277,0.0,1.0
2025-07-08,102.25,103.165,101.8,101.8,14886,101.693937848183,102.603961839685,101.246385065477,101.246385065477,14967.3966040366,0.0,1.0
2025-07-09,103.04,103.125,102.0912,102.66,16485,102.479641622267,102.564179370111,101.536001443975,102.101708161315,16575.1399313141,0.0,1.0
2025-07-10,103.5,104.4299,102.774,102.9,18186,102.937140022366,103.861982983784,102.2150881996,102.340402978758,18285.4409942906,0.0,1.0
2025-07-11,102.23,102.91,101.9601,102.91,18904,101.674046613396,102.350348596151,101.405614399946,102.350348596151,19007.3670161701,0.0,1.0
2025-07-14,102.32,102.6072,101.92,101.92,27811,101.763557169937,102.049195301477,101.365732474198,101.365732474198,27963.0704658647,0.0,1.0
2025-07-15,100.41,102.7706,100.4,102.6,15085,99.8639442477851,102.211706689687,99.8539986303917,102.042034456954,15167.4847354489,0.0,1.0
2025-07-16,101.13,101.37,100.4,100.67,17398,100.580028700115,100.818723517558,99.8539986303917,100.122530300015,17493.1322126178,0.0,1.0
2025-07-17,100.94,101.24,100.5275,100.91,24647,100.391061969639,100.689430491443,99.9808052521584,100.361225117458,24781.769723209,0.0,1.0
2025-07-18,99.39,100.97,99.36,100.97,38396,98.8494912736517,100.420898821819,98.8196544214713,100.420898821819,38605.9492146036,0.0,1.0
2025-07-21,98.62,99.72,98.62,99.63,23226,98.0836787343548,99.177696647636,98.0836787343548,99.0881860910948,23352.9996994058,0.0,1.0
2025-07-22,100.61,100.9399,99.05,99.05,20855,100.062856595654,100.390962513465,98.5113402822738,98.5113402822738,20969.0350784082,0.0,1.0
2025-07-23,102.4742,102.48,101.375,101.55,22713,101.916918590144,101.922687048232,100.823696326255,100.99774463064,22837.1946169209,0.0,1.0
2025-07-24,101.7905,102.946,101.591,102.25,19477,101.236936728953,102.386152818768,101.038521661953,101.693937848183,19583.5001784778,0.0,1.0
2025-07-25,102.345,102.35,101.62,101.86,10789,101.788421213421,101.793394022117,101.067363952394,101.306058769838,10847.9942201364,0.0,1.0
2025-07-28,101.3315,102.32,101.3,102.32,20494,100.780432890593,101.763557169937,100.749104195804,101.763557169937,20606.0611314743,0.0,1.0
2025-07-29,100.83,101.3612,100.41,100.72,33623,100.281660178311,100.809971374252,99.8639442477851,100.172258386983,33806.8504646998,0.0,1.0
2025-07-30,100.67,101.52,100.355,101.06,26405,100.122530300015,100.96790777846,99.8092433521211,100.51040937836,26549.3824620172,0.0,1.0
2025-07-31,98.8363,100.92,98.75,100.34,22888,98.2988024385755,100.371170734852,98.2129717604699,99.7943249260309,23013.151516404,0.0,1.0
2025-08-01,98.6329,98.68,97.52,98.31,38819,98.0965085807924,98.1433524387156,96.9896608210737,97.7753645951574,39031.2621773544,0.0,1.0
2025-08-04,100.47,100.47,99.08,99.4,39092,99.9236179521459,99.9236179521459,98.5411771344542,98.8594368910451,39305.7549405481,0.0,1.0
2025-08-05,100.41,100.817,99.9721,100.5,55368,99.8639442477851,100.268730875699,99.4284256621253,99.9534548043263,55670.7520604796,0.0,1.0
2025-08-06,98.5566,99.95,98.3784,99.95,39705,98.0206235200803,99.4064458476857,97.8433926181287,99.4064458476857,39922.1068227377,0.0,1.0
2025-08-07,100.22,100.36,99.0684,99.29,27168,99.6749775173093,99.8142161608178,98.5296402182778,98.750035099717,27316.5545437637,0.0,1.0
2025-08-08,101.7437,101.7437,100.85,100.85,10596,101.190391239552,101.190391239552,100.301551413098,100.301551413098,10653.9388967064,0.0,1.0
2025-08-11,101.455,102.387,101.36,101.95,17661,100.903261265402,101.830192806473,100.808777900164,101.395569326379,17757.5702958411,0.0,1.0
2025-08-12,103.02,103.02,101.5,101.5,28203,102.45975038748,102.45975038748,100.948016543673,100.948016543673,28357.2139207069,0.0,1.0
2025-08-13,104.8977,104.9498,103.24,103.24,34090,104.327238965451,104.379055632071,102.678553970136,102.678553970136,34276.4040193206,0.0,1.0
2025-08-14,105.0,105.0,104.1318,104.46,78585,104.428982631386,104.428982631386,103.565504129285,103.891919292139,79014.7025479117,0.0,1.0
2025-08-15,106.1654,106.28,105.58,105.58,36885,105.58804488242,105.702021657749,105.005828440207,105.005828440207,37086.6870710662,0.0,1.0
2025-08-18,106.08,106.825,105.94,106.18,15344,105.50310930988,106.244057805693,105.363870666371,105.602565483815,15427.900946684,0.0,1.0
2025-08-19,106.4678,107.2699,106.2501,106.6185,23754,105.888800352399,106.686538323528,105.672284261743,106.038680806518,23883.8868018463,0.0,1.0
2025-08-20,107.1974,107.1974,106.33,107.1319,7747,106.614432597426,106.614432597426,105.751749744717,106.549288803499,7789.36057312047,0.0,1.0
2025-08-21,106.9637,107.805,106.53,106.77,14904,106.38200351894,107.218728310253,105.950662092586,106.189356910029,14985.4950279835,0.0,1.0
2025-08-22,108.3,108.83,107.41,107.41,17825,107.711036371229,108.238154093083,106.825876423211,106.825876423211,17922.4670473568,0.0,1.0
2025-08-25,107.06,108.62,106.861,108.62,19401,106.47777981444,108.02929612782,106.27986202831,108.02929612782,19507.0846107022,0.0,1.0
2025-08-26,106.94,107.085,106.71,106.92,18966,106.358432405718,106.502643857923,106.129683205668,106.338541170931,19069.706031987,0.0,1.0
2025-08-27,107.3201,107.59,106.89,107.13,39665,106.736465322844,107.004897536293,106.308704318751,106.547399136194,39881.8881028557,0.0,1.0
2025-08-28,106.8017,107.1,106.35,107.1,25509,106.220884517166,106.517562284013,105.771640979504,106.517562284013,25648.4831366634,0.0,1.0
2025-08-29,107.3772,107.3772,106.71,106.71,8868,106.79325479816,106.79325479816,106.129683205668,106.129683205668,8916.49019780982,0.0,1.0
2025-09-02,108.39,108.88,107.7735,107.78,21234,107.80054692777,108.28788218005,107.187399615463,107.193864266769,21350.1074492889,0.0,1.0
2025-09-03,108.06,108.795,107.56,108.27,13903,107.472341553786,108.203344432206,106.975060684113,107.681199519049,13979.0215629397,0.0,1.0
2025-09-04,108.33,108.3388,107.42,107.42,16361,107.74087322341,107.749625366716,106.835822040604,106.835822040604,16450.4618996804,0.0,1.0
2025-09-05,109.8417,109.8417,108.65,108.65,14683,109.24435220478,109.24435220478,108.059132980001,108.059132980001,14763.2866006361,0.0,1.0
2025-09-08,109.6526,109.74,108.74,109.61,18473,109.056280579869,109.143205275888,108.148643536542,109.013912249773,18574.010309443,0.0,1.0
2025-09-09,110.1419,110.275,109.17,109.74,25179,109.542919638932,109.675295806439,108.576305084461,109.143205275888,25316.6786976378,0.0,1.0
2025-09-10,108.21,109.75,107.91,109.75,26417,107.621525814688,109.153150893282,107.323157292884,109.153150893282,26561.4480779817,0.0,1.0
2025-09-11,110.6828,110.77,108.495,108.61,20564,110.080878083744,110.167603867415,107.904975910402,108.019350510427,20676.4438912676,0.0,1.0
2025-09-12,109.1644,110.5428,109.1552,110.26,16352,108.57073553872,109.941639440236,108.561585570718,109.660377380348,16441.4126877071,0.0,1.0
2025-09-15,108.19,109.28,108.155,109.15,18217,107.601634579901,108.685706875789,107.566824919024,108.556413849674,18316.6105021991,0.0,1.0
2025-09-16,108.0808,108.36,107.92,108.04,13002,107.493028437964,107.77071007559,107.333102910278,107.452450318999,13073.0948976008,0.0,1.0
2025-09-17,108.3594,109.0124,108.21,108.21,63587,107.770113338546,108.41956215434,107.621525814688,107.621525814688,63934.6935282063,0.0,1.0
2025-09-18,109.5166,109.65,108.536,108.67,41551,108.921020183318,109.053694719347,107.945752941715,108.079024214787,41778.2007452859,0.0,1.0
2025-09-19,109.0399,109.78,108.84,109.78,19491,108.446912602172,109.182987745462,108.248099710476,109.182987745462,19597.5767304364,0.0,1.0
2025-09-22,109.11,109.46,108.6801,109.0,15778,108.5166313801,108.864727988871,108.089069288355,108.407229588772,15864.2740574022,0.0,1.0
2025-09-23,109.09,109.77,108.9488,108.95,13461,108.496740145313,109.173042128069,108.356308027717,108.357501501805,13534.6047082451,0.0,1.0
2025-09-24,108.8989,109.2598,108.67,109.05,11856,108.306679396924,108.665616728654,108.079024214787,108.456957675739,11920.8285729852,0.0,1.0
2025-09-25,106.4558,107.81,105.9301,107.81,24444,106.4558,107.81,105.9301,107.81,24444,0.5821,1.0
2025-09-26,107.64,107.68,106.86,106.86,19136,107.64,107.68,106.86,106.86,19136,0.0,1.0
2025-09-29,108.05,108.11,107.33,107.89,17152,108.05,108.11,107.33,107.89,17152,0.0,1.0
2025-09-30,109.6709,109.805,108.05,108.05,23456,109.6709,109.805,108.05,108.05,23456,0.0,1.0
2025-10-01,111.65,111.65,109.64,109.64,34744,111.65,111.65,109.64,109.64,34744,0.0,1.0
2025-10-02,112.4952,112.51,111.35,111.35,15375,112.4952,112.51,111.35,111.35,15375,0.0,1.0
2025-10-03,114.054,114.39,112.97,112.97,34795,114.054,114.39,112.97,112.97,34795,0.0,1.0
2025-10-06,113.31,114.19,113.2472,114.19,19617,113.31,114.19,113.2472,114.19,19617,0.0,1.0
2025-10-07,113.0,113.8754,112.805,113.6,17949,113.0,113.8754,112.805,113.6,17949,0.0,1.0
2025-10-08,113.1151,113.61,112.9329,113.61,13712,113.1151,113.61,112.9329,113.61,13712,0.0,1.0
2025-10-09,112.212,113.506209,112.19,113.29,17320,112.212,113.506209,112.19,113.29,17320,0.0,1.0
2025-10-10,109.5826,112.15,109.5752,112.15,10629,109.5826,112.15,109.5752,112.15,10629,0.0,1.0
2025-10-13,110.01,110.7,109.76,109.76,13785,110.01,110.7,109.76,109.76,13785,0.0,1.0
2025-10-14,110.38,111.005,109.055,109.2,10566,110.38,111.005,109.055,109.2,10566,0.0,1.0
2025-10-15,110.78,111.3,110.05,110.545,18162,110.78,111.3,110.05,110.545,18162,0.0,1.0
2025-10-16,110.955,111.925,110.5201,110.92,8549,110.955,111.925,110.5201,110.92,8549,0.0,1.0
2025-10-17,111.66,111.87,110.77,111.26,17719,111.66,111.87,110.77,111.26,17719,0.0,1.0
2025-10-20,113.13,113.2784,112.14,112.14,7414,113.13,113.2784,112.14,112.14,7414,0.0,1.0
2025-10-21,113.4322,113.54,112.6221,113.12,14097,113.4322,113.54,112.6221,113.12,14097,0.0,1.0
2025-10-22,112.8228,113.5362,112.5172,113.45,10746,112.8228,113.5362,112.5172,113.45,10746,0.0,1.0
2025-10-23,113.04,113.09,112.08,112.24,10355,113.04,113.09,112.08,112.24,10355,0.0,1.0
2025-10-24,113.2001,113.68,113.2001,113.68,5452,113.2001,113.68,113.2001,113.68,5452,0.0,1.0
2025-10-27,113.4011,113.4011,112.79,113.37,8752,113.4011,113.4011,112.79,113.37,8752,0.0,1.0
2025-10-28,112.6944,113.54,112.31,113.54,20569,112.6944,113.54,112.31,113.54,20569,0.0,1.0
2025-10-29,111.6092,113.08,111.32,112.24,10917,111.6092,113.08,111.32,112.24,10917,0.0,1.0
2025-10-30,110.15,111.7124,110.15,110.95,21658,110.15,111.7124,110.15,110.95,21658,0.0,1.0
2025-10-31,111.4576,111.61,110.23,110.23,11050,111.4576,111.61,110.23,110.23,11050,0.0,1.0
2025-11-03,111.32,111.32,109.5,111.3,8341,111.32,111.32,109.5,111.3,8341,0.0,1.0
2025-11-04,111.2742,111.84,110.41,110.41,16452,111.2742,111.84,110.41,110.41,16452,0.0,1.0
2025-11-05,111.4704,111.6635,110.19,110.54,23122,111.4704,111.6635,110.19,110.54,23122,0.0,1.0
2025-11-06,110.32,110.91,110.035,110.91,9901,110.32,110.91,110.035,110.91,9901,0.0,1.0
2025-11-07,111.0159,111.0159,109.7544,110.2,20228,111.0159,111.0159,109.7544,110.2,20228,0.0,1.0
2025-11-10,110.7,110.88,109.966216,110.78,12206,110.7,110.88,109.966216,110.78,12206,0.0,1.0
2025-11-11,112.7912,112.91,110.85,110.85,9129,112.7912,112.91,110.85,110.85,9129,0.0,1.0
2025-11-12,113.22,113.76,112.51,112.51,14621,113.22,113.76,112.51,112.51,14621,0.0,1.0
2025-11-13,112.2392,113.86,112.2392,112.85,13048,112.2392,113.86,112.2392,112.85,13048,0.0,1.0
2025-11-14,111.7235,112.56,111.35,111.35,8793,111.7235,112.56,111.35,111.35,8793,0.0,1.0
2025-11-17,111.226,112.7,111.105,111.895,42224,111.226,112.7,111.105,111.895,42224,0.0,1.0
2025-11-18,111.88,112.36,110.88,111.4,14282,111.88,112.36,110.88,111.4,14282,0.0,1.0
2025-11-19,111.507,112.235,110.77,111.91,13904,111.507,112.235,110.77,111.91,13904,0.0,1.0
2025-11-20,110.84,112.63,110.54,112.22,20108,110.84,112.63,110.54,112.22,20108,0.0,1.0
2025-11-21,113.64,114.1701,110.93,110.93,29846,113.64,114.1701,110.93,110.93,29846,0.0,1.0
2025-11-24,115.7842,115.7901,114.55,114.55,19415,115.7842,115.7901,114.55,114.55,19415,0.0,1.0
2025-11-25,118.1831,118.195,116.14,116.14,12600,118.1831,118.195,116.14,116.14,12600,0.0,1.0
2025-11-26,118.4378,118.78,118.11,118.11,13522,118.4378,118.78,118.11,118.11,13522,0.0,1.0