date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-06-20,20.64,20.7,20.64,20.7,800,19.5687724081662,19.625658374469,19.5687724081662,19.625658374469,843.793348688005,0.0,1.0
2007-06-21,20.9,20.9,20.9,20.9,2500,19.815278262145,19.815278262145,19.815278262145,19.815278262145,2636.85421465002,0.0,1.0
2007-06-22,20.67,20.67,20.66,20.66,200,19.5972153913176,19.5972153913176,19.5877343969338,19.5877343969338,210.948337172001,0.0,1.0
2007-06-25,20.66,20.72,20.66,20.72,1500,19.5877343969338,19.6446203632366,19.5877343969338,19.6446203632366,1582.11252879001,0.0,1.0
2007-06-26,20.3,20.44,20.3,20.44,400,19.246418599117,19.3791525204902,19.246418599117,19.3791525204902,421.896674344002,0.0,1.0
2007-06-27,20.61,20.61,20.61,20.61,200,19.5403294250148,19.5403294250148,19.5403294250148,19.5403294250148,210.948337172001,0.0,1.0
2007-06-28,20.61,20.61,20.61,20.61,100,19.5403294250148,19.5403294250148,19.5403294250148,19.5403294250148,105.474168586001,0.0,1.0
2007-06-29,20.7,20.7,20.7,20.7,400,19.625658374469,19.625658374469,19.625658374469,19.625658374469,421.896674344003,0.0,1.0
2007-07-02,20.7,20.7,20.7,20.7,100,19.625658374469,19.625658374469,19.625658374469,19.625658374469,105.474168586001,0.0,1.0
2007-07-03,20.7,20.7,20.7,20.7,100,19.625658374469,19.625658374469,19.625658374469,19.625658374469,105.474168586001,0.0,1.0
2007-07-05,20.83,20.83,20.83,20.83,500,19.7489113014584,19.7489113014584,19.7489113014584,19.7489113014584,527.370842930004,0.0,1.0
2007-07-06,21.11,21.11,21.11,21.11,100,20.0143791442049,20.0143791442049,20.0143791442049,20.0143791442049,105.474168586,0.0,1.0
2007-07-09,21.19,21.24,21.14,21.14,900,20.0902270992753,20.1376320711943,20.0428221273563,20.0428221273563,949.267517274005,0.0,1.0
2007-07-10,21.06,21.06,21.06,21.06,400,19.9669741722859,19.9669741722859,19.9669741722859,19.9669741722859,421.896674344002,0.0,1.0
2007-07-11,20.98,21.02,20.96,20.98,3600,19.8911262172155,19.9290501947507,19.8721642284479,19.8911262172155,3797.07006909601,0.0,1.0
2007-07-12,21.25,21.25,21.16,21.16,4700,20.1471130655781,20.1471130655781,20.0617841161239,20.0617841161239,4957.28592354203,0.0,1.0
2007-07-13,21.46,21.46,21.3999,21.46,700,20.3462139476379,20.3462139476379,20.2892331713913,20.3462139476379,738.319180102005,0.0,1.0
2007-07-16,21.52,21.61,21.46,21.46,3000,20.4030999139407,20.488428863395,20.3462139476379,20.3462139476379,3164.22505758002,0.0,1.0
2007-07-17,21.51,21.5101,21.51,21.5101,300,20.3936189195569,20.3937137295008,20.3936189195569,20.3937137295008,316.422505758002,0.0,1.0
2007-07-18,21.42,21.42,21.3,21.3,2400,20.3082899701027,20.3082899701027,20.1945180374971,20.1945180374971,2531.38004606402,0.0,1.0
2007-07-19,21.73,21.73,21.72,21.72,400,20.6022007960006,20.6022007960006,20.5927198016168,20.5927198016168,421.896674344002,0.0,1.0
2007-07-20,21.69,21.69,21.69,21.69,100,20.5642768184654,20.5642768184654,20.5642768184654,20.5642768184654,105.474168586,0.0,1.0
2007-07-23,21.73,21.87,21.73,21.78,2600,20.6022007960006,20.7349347173738,20.6022007960006,20.6496057679196,2742.32838323601,0.0,1.0
2007-07-24,21.34,21.6,21.34,21.45,1700,20.2324420150323,20.4789478690112,20.2324420150323,20.3367329532541,1793.06086596201,0.0,1.0
2007-07-25,21.28,21.34,21.21,21.21,200,20.1755560487295,20.2324420150323,20.1091890880429,20.1091890880429,210.948337172001,0.0,1.0
2007-07-26,20.82,20.86,20.75,20.86,400,19.7394303070746,19.7773542846098,19.673063346388,19.7773542846098,421.896674344003,0.0,1.0
2007-07-27,20.89,20.89,20.64,20.78,2300,19.8057972677612,19.8057972677612,19.5687724081662,19.7015063295394,2425.90587747802,0.0,1.0
2007-07-30,20.76,20.76,20.65,20.65,900,19.6825443407718,19.6825443407718,19.57825340255,19.57825340255,949.267517274007,0.0,1.0
2007-07-31,20.44,21.06,20.44,21.03,3400,19.3791525204902,19.9669741722859,19.3791525204902,19.9385311891345,3586.12173192402,0.0,1.0
2007-08-01,20.65,20.65,20.47,20.54,6600,19.57825340255,19.57825340255,19.4075955036416,19.4739624643282,6961.29512667604,0.0,1.0
2007-08-02,20.88,20.91,20.76,20.76,5200,19.7963162733774,19.8247592565288,19.6825443407718,19.6825443407718,5484.65676647204,0.0,1.0
2007-08-03,20.3,20.73,20.3,20.72,3200,19.246418599117,19.6541013576204,19.246418599117,19.6446203632366,3375.17339475201,0.0,1.0
2007-08-06,19.98,20.19,19.98,20.19,2600,18.9430267788353,19.1421276608951,18.9430267788353,19.1421276608951,2742.32838323602,0.0,1.0
2007-08-07,20.1,20.1,19.87,20.0101,4200,19.0567987114409,19.0567987114409,18.8387358406135,18.9715645719306,4429.91508061203,0.0,1.0
2007-08-08,20.23,20.62,20.23,20.45,6400,19.1800516384304,19.5498104193986,19.1800516384304,19.388633514874,6750.34678950402,0.0,1.0
2007-08-09,20.01,20.27,20.01,20.27,1800,18.9714697619867,19.2179756159656,18.9714697619867,19.2179756159656,1898.53503454801,0.0,1.0
2007-08-10,20.1,20.1,19.64,19.64,1800,19.0567987114409,19.0567987114409,18.6206729697861,18.6206729697861,1898.53503454801,0.0,1.0
2007-08-13,20.59,20.61,20.59,20.61,11100,19.5213674362472,19.5403294250148,19.5213674362472,19.5403294250148,11707.6327130461,0.0,1.0
2007-08-14,20.09,20.4201,20.09,20.4201,2100,19.0473177170571,19.3602853416664,19.0473177170571,19.3602853416664,2214.95754030602,0.0,1.0
2007-08-15,19.8501,20.06,19.85,20.06,2000,18.8198686617897,19.0188747339057,18.8197738518459,19.0188747339057,2109.48337172002,0.0,1.0
2007-08-16,19.38,19.38,18.79,19.2501,5500,18.3741671158072,18.3741671158072,17.8147884471629,18.2510089987616,5801.07927223004,0.0,1.0
2007-08-17,19.81,19.81,19.7,19.75,1900,18.7818498743107,18.7818498743107,18.6775589360889,18.7249639080079,2004.00920313401,0.0,1.0
2007-08-20,19.81,19.81,19.81,19.81,300,18.7818498743107,18.7818498743107,18.7818498743107,18.7818498743107,316.422505758002,0.0,1.0
2007-08-21,20.08,20.09,19.94,19.94,6000,19.0378367226733,19.0473177170571,18.9051028013001,18.9051028013001,6328.45011516005,0.0,1.0
2007-08-22,20.46,20.46,20.46,20.46,700,19.3981145092578,19.3981145092578,19.3981145092578,19.3981145092578,738.319180102004,0.0,1.0
2007-08-23,20.36,20.47,20.27,20.47,1200,19.3033045654198,19.4075955036416,19.2179756159656,19.4075955036416,1265.69002303201,0.0,1.0
2007-08-24,20.41,20.41,20.41,20.41,2000,19.3507095373388,19.3507095373388,19.3507095373388,19.3507095373388,2109.48337172001,0.0,1.0
2007-08-27,20.47,20.5401,20.47,20.5401,1600,19.4075955036416,19.474057274272,19.4075955036416,19.474057274272,1687.58669737601,0.0,1.0
2007-08-28,20.13,20.2499,20.13,20.2499,400,19.0852416945923,19.1989188172541,19.0852416945923,19.1989188172541,421.896674344003,0.0,1.0
2007-08-29,20.3,20.31,20.19,20.23,2300,19.246418599117,19.2558995935008,19.1421276608951,19.1800516384304,2425.90587747801,0.0,1.0
2007-08-30,20.51,20.66,20.51,20.61,6500,19.4455194811768,19.5877343969338,19.4455194811768,19.5403294250148,6855.82095809004,0.0,1.0
2007-08-31,20.81,20.82,20.76,20.76,2700,19.7299493126908,19.7394303070746,19.6825443407718,19.6825443407718,2847.80255182202,0.0,1.0
2007-09-04,21.16,21.16,21.16,21.16,300,20.0617841161239,20.0617841161239,20.0617841161239,20.0617841161239,316.422505758002,0.0,1.0
2007-09-05,21.06,21.08,20.94,21.07,3100,19.9669741722859,19.9859361610535,19.8532022396803,19.9764551666697,3269.69922616601,0.0,1.0
2007-09-06,21.24,21.24,21.12,21.12,1400,20.1376320711943,20.1376320711943,20.0238601385887,20.0238601385887,1476.63836020401,0.0,1.0
2007-09-07,20.8,20.93,20.78,20.93,5400,19.720468318307,19.8437212452965,19.7015063295394,19.8437212452965,5695.60510364404,0.0,1.0
2007-09-10,20.73,20.73,20.65,20.65,3900,19.6541013576204,19.6541013576204,19.57825340255,19.57825340255,4113.49257485403,0.0,1.0
2007-09-11,21.16,21.16,21.05,21.05,900,20.0617841161239,20.0617841161239,19.9574931779021,19.9574931779021,949.267517274005,0.0,1.0
2007-09-12,20.98,21.16,20.98,21.16,900,19.8911262172155,20.0617841161239,19.8911262172155,20.0617841161239,949.267517274004,0.0,1.0
2007-09-13,20.95,20.97,20.95,20.97,300,19.8626832340641,19.8816452228317,19.8626832340641,19.8816452228317,316.422505758001,0.0,1.0
2007-09-14,20.84,20.84,20.84,20.84,900,19.7583922958422,19.7583922958422,19.7583922958422,19.7583922958422,949.267517274007,0.0,1.0
2007-09-17,20.74,20.81,20.7,20.81,2000,19.6635823520042,19.7299493126908,19.625658374469,19.7299493126908,2109.48337172001,0.0,1.0
2007-09-18,21.28,21.28,20.8,20.8,1200,20.1755560487295,20.1755560487295,19.720468318307,19.720468318307,1265.69002303201,0.0,1.0
2007-09-19,21.41,21.5,21.3599,21.5,1000,20.2988089757189,20.3841379251731,20.2513091938561,20.3841379251731,1054.74168586001,0.0,1.0
2007-09-20,21.43,21.5,21.39,21.45,2700,20.3177709644865,20.3841379251731,20.2798469869513,20.3367329532541,2847.80255182202,0.0,1.0
2007-09-21,21.53,21.53,21.46,21.46,600,20.4125809083245,20.4125809083245,20.3462139476379,20.3462139476379,632.845011516005,0.0,1.0
2007-09-24,21.38,21.63,21.34,21.63,1500,20.2703659925675,20.5073908521626,20.2324420150323,20.5073908521626,1582.11252879001,0.0,1.0
2007-09-25,21.59,21.59,21.28,21.28,800,20.4694668746274,20.4694668746274,20.1755560487295,20.1755560487295,843.793348688003,0.0,1.0
2007-09-26,21.68,21.86,21.68,21.86,1200,20.5547958240816,20.72545372299,20.5547958240816,20.72545372299,1265.690023032,0.0,1.0
2007-09-27,21.89,21.9,21.89,21.9,4100,20.7538967061414,20.7633777005252,20.7538967061414,20.7633777005252,4324.44091202602,0.0,1.0
2007-09-28,21.89,21.89,21.89,21.89,500,20.7538967061414,20.7538967061414,20.7538967061414,20.7538967061414,527.370842930003,0.0,1.0
2007-10-01,22.08,22.08,21.91,21.91,3100,20.9340355994336,20.9340355994336,20.772858694909,20.772858694909,3269.69922616602,0.0,1.0
2007-10-02,22.08,22.08,22.08,22.08,1100,20.9340355994336,20.9340355994336,20.9340355994336,20.9340355994336,1160.21585444601,0.0,1.0
2007-10-03,21.93,21.97,21.93,21.97,1200,20.7918206836766,20.8297446612118,20.7918206836766,20.8297446612118,1265.69002303201,0.0,1.0
2007-10-04,21.93,21.95,21.92,21.92,2400,20.7918206836766,20.8107826724442,20.7823396892928,20.7823396892928,2531.38004606401,0.0,1.0
2007-10-05,22.18,22.18,22.18,22.18,900,21.0288455432716,21.0288455432716,21.0288455432716,21.0288455432716,949.267517274007,0.0,1.0
2007-10-08,22.43,22.45,22.37,22.45,1600,21.2658704028667,21.2848323916343,21.2089844365639,21.2848323916343,1687.58669737601,0.0,1.0
2007-10-09,22.54,22.54,22.54,22.54,100,21.3701613410885,21.3701613410885,21.3701613410885,21.3701613410885,105.474168586001,0.0,1.0
2007-10-10,22.65,22.65,22.64,22.64,1800,21.4744522793103,21.4744522793103,21.4649712849265,21.4649712849265,1898.53503454801,0.0,1.0
2007-10-11,22.28,22.79,22.28,22.7,10100,21.1236554871097,21.6071862006835,21.1236554871097,21.5218572512293,10652.891027186,0.0,1.0
2007-10-12,22.54,22.54,22.41,22.41,1100,21.3701613410885,21.3701613410885,21.2469084140991,21.2469084140991,1160.21585444601,0.0,1.0
2007-10-15,22.4,22.49,22.4,22.49,800,21.2374274197153,21.3227563691695,21.2374274197153,21.3227563691695,843.793348688004,0.0,1.0
2007-10-16,22.41,22.41,22.32,22.38,1200,21.2469084140991,21.2469084140991,21.1615794646449,21.2184654309477,1265.69002303201,0.0,1.0
2007-10-17,22.5,22.53,22.5,22.53,500,21.3322373635533,21.3606803467047,21.3322373635533,21.3606803467047,527.370842930003,0.0,1.0
2007-10-18,22.5,22.5,22.5,22.5,500,21.3322373635533,21.3322373635533,21.3322373635533,21.3322373635533,527.370842930003,0.0,1.0
2007-10-19,22.13,22.45,22.13,22.45,1700,20.9814405713526,21.2848323916343,20.9814405713526,21.2848323916343,1793.06086596201,0.0,1.0
2007-10-22,22.06,22.06,22.06,22.06,300,20.915073610666,20.915073610666,20.915073610666,20.915073610666,316.422505758002,0.0,1.0
2007-10-23,22.61,22.61,22.39,22.48,1500,21.4365283017751,21.4365283017751,21.2279464253315,21.3132753747857,1582.11252879001,0.0,1.0
2007-10-24,22.05,22.05,22.0,22.0,3200,20.9055926162822,20.9055926162822,20.8581876443632,20.8581876443632,3375.17339475202,0.0,1.0
2007-10-25,21.97,22.29,21.7896,22.29,3700,20.8297446612118,21.1331364814935,20.658707522528,21.1331364814935,3902.54423768202,0.0,1.0
2007-10-26,22.19,22.19,22.18,22.18,1300,21.0383265376554,21.0383265376554,21.0288455432716,21.0288455432716,1371.16419161801,0.0,1.0
2007-10-29,22.5475,22.5475,22.41,22.41,1600,21.3772720868763,21.3772720868763,21.2469084140991,21.2469084140991,1687.58669737601,0.0,1.0
2007-10-30,22.55,22.55,22.55,22.55,1100,21.3796423354723,21.3796423354723,21.3796423354723,21.3796423354723,1160.21585444601,0.0,1.0
2007-10-31,22.48,22.55,22.47,22.55,8100,21.3132753747857,21.3796423354723,21.3037943804019,21.3796423354723,8543.40765546604,0.0,1.0
2007-11-01,22.39,22.55,22.38,22.55,1600,21.2279464253315,21.3796423354723,21.2184654309477,21.3796423354723,1687.58669737601,0.0,1.0
2007-11-02,22.4301,22.4301,22.22,22.39,8100,21.2659652128105,21.2659652128105,21.0667695208068,21.2279464253315,8543.40765546605,0.0,1.0
2007-11-05,22.29,22.3,22.29,22.3,1100,21.1331364814935,21.1426174758773,21.1331364814935,21.1426174758773,1160.215854446,0.0,1.0
2007-11-06,22.47,22.47,22.47,22.47,1000,21.3037943804019,21.3037943804019,21.3037943804019,21.3037943804019,1054.74168586,0.0,1.0
2007-11-07,22.13,22.48,21.76,21.76,7200,20.9814405713526,21.3132753747857,20.630643779152,20.630643779152,7594.14013819205,0.0,1.0
2007-11-08,21.57,22.06,21.55,22.06,4600,20.4505048858597,20.915073610666,20.4315428970921,20.915073610666,4851.81175495604,0.0,1.0
2007-11-09,21.09,21.3,21.09,21.25,5500,19.9954171554373,20.1945180374971,19.9954171554373,20.1471130655781,5801.07927223003,0.0,1.0
2007-11-12,20.49,21.06,20.49,21.06,5600,19.4265574924092,19.9669741722859,19.4265574924092,19.9669741722859,5906.55344081603,0.0,1.0
2007-11-13,21.05,21.05,20.87,20.87,2000,19.9574931779021,19.9574931779021,19.7868352789936,19.7868352789936,2109.48337172001,0.0,1.0
2007-11-14,20.98,21.04,20.98,21.04,300,19.8911262172155,19.9480121835183,19.8911262172155,19.9480121835183,316.422505758001,0.0,1.0
2007-11-15,20.6,20.83,20.6,20.83,3500,19.530848430631,19.7489113014584,19.530848430631,19.7489113014584,3691.59590051002,0.0,1.0
2007-11-16,20.8,21.24,20.57,21.24,2700,19.720468318307,20.1376320711943,19.5024054474796,20.1376320711943,2847.80255182202,0.0,1.0
2007-11-19,20.52,20.52,20.52,20.52,1400,19.4550004755606,19.4550004755606,19.4550004755606,19.4550004755606,1476.63836020401,0.0,1.0
2007-11-20,20.04,20.51,20.04,20.51,1500,18.9999127451381,19.4455194811768,18.9999127451381,19.4455194811768,1582.11252879001,0.0,1.0
2007-11-21,20.05,21.79,19.9399,21.79,1000,19.0093937395219,20.6590867623034,18.9050079913563,20.6590867623034,1054.74168586001,0.0,1.0
2007-11-23,20.05,20.05,20.05,20.05,700,19.0093937395219,19.0093937395219,19.0093937395219,19.0093937395219,738.319180102005,0.0,1.0
2007-11-26,19.9,20.31,19.9,20.31,1500,18.8671788237649,19.2558995935008,18.8671788237649,19.2558995935008,1582.11252879001,0.0,1.0
2007-11-27,20.14,20.14,19.98,20.09,800,19.0947226889761,19.0947226889761,18.9430267788353,19.0473177170571,843.793348688007,0.0,1.0
2007-11-28,21.0,21.0,21.0,21.0,300,19.9100882059831,19.9100882059831,19.9100882059831,19.9100882059831,316.422505758001,0.0,1.0
2007-11-29,21.09,21.09,20.9,21.06,500,19.9954171554373,19.9954171554373,19.815278262145,19.9669741722859,527.370842930002,0.0,1.0
2007-11-30,20.98,21.57,20.95,21.57,2000,19.8911262172155,20.4505048858597,19.8626832340641,20.4505048858597,2109.48337172001,0.0,1.0
2007-12-03,20.55,20.7001,20.55,20.67,1500,19.483443458712,19.6257531844129,19.483443458712,19.5972153913176,1582.11252879001,0.0,1.0
2007-12-04,20.54,20.54,20.54,20.54,500,19.4739624643282,19.4739624643282,19.4739624643282,19.4739624643282,527.370842930003,0.0,1.0
2007-12-05,21.09,21.09,21.0,21.0,2800,19.9954171554373,19.9954171554373,19.9100882059831,19.9100882059831,2953.27672040801,0.0,1.0
2007-12-06,21.12,21.16,21.12,21.15,5800,20.0238601385887,20.0617841161239,20.0238601385887,20.0523031217401,6117.50177798803,0.0,1.0
2007-12-07,21.12,21.12,21.12,21.12,3600,20.0238601385887,20.0238601385887,20.0238601385887,20.0238601385887,3797.07006909602,0.0,1.0
2007-12-10,21.56,21.5601,21.56,21.56,600,20.4410238914759,20.4411187014198,20.4410238914759,20.4410238914759,632.845011516005,0.0,1.0
2007-12-11,21.26,21.45,21.26,21.37,10600,20.1565940599619,20.3367329532541,20.1565940599619,20.2608849981837,11180.2618701161,0.0,1.0
2007-12-12,20.97,21.4,20.97,21.04,2400,19.8816452228317,20.2893279813351,19.8816452228317,19.9480121835183,2531.38004606401,0.0,1.0
2007-12-13,20.97,20.97,20.97,20.97,1000,19.8816452228317,19.8816452228317,19.8816452228317,19.8816452228317,1054.74168586,0.0,1.0
2007-12-14,20.81,20.93,20.81,20.93,2600,19.7299493126908,19.8437212452965,19.7299493126908,19.8437212452965,2742.32838323602,0.0,1.0
2007-12-17,20.4,20.57,20.4,20.52,2100,19.341228542955,19.5024054474796,19.341228542955,19.4550004755606,2214.95754030601,0.0,1.0
2007-12-18,20.35,20.46,20.3438,20.35,1300,19.293823571036,19.3981145092578,19.287945354518,19.293823571036,1371.16419161801,0.0,1.0
2007-12-19,20.48,20.48,20.48,20.48,300,19.4170764980254,19.4170764980254,19.4170764980254,19.4170764980254,316.422505758002,0.0,1.0
2007-12-20,20.76,20.76,20.62,20.62,1100,19.6825443407718,19.6825443407718,19.5498104193986,19.5498104193986,1160.21585444601,0.0,1.0
2007-12-21,20.76,20.76,20.76,20.76,500,19.6825443407718,19.6825443407718,19.6825443407718,19.6825443407718,527.370842930004,0.0,1.0
2007-12-24,21.14,21.14,21.14,21.14,200,20.0428221273563,20.0428221273563,20.0428221273563,20.0428221273563,210.948337172001,0.0,1.0
2007-12-26,21.21,21.21,21.0901,21.21,1300,20.1091890880429,20.1091890880429,19.9955119653811,20.1091890880429,1371.16419161801,0.0,1.0
2007-12-27,20.8401,21.1201,20.8401,20.95,1600,19.7584871057861,20.0239549485325,19.7584871057861,19.8626832340641,1687.58669737601,0.0,1.0
2007-12-28,20.83,20.84,20.79,20.79,1200,19.7489113014584,19.7583922958422,19.7109873239232,19.7109873239232,1265.69002303201,0.0,1.0
2007-12-31,20.83,20.83,20.83,20.83,800,19.7489113014584,19.7489113014584,19.7489113014584,19.7489113014584,843.793348688006,0.0,1.0
2008-01-02,20.38,20.64,20.38,20.64,2200,19.3222665541874,19.5687724081662,19.3222665541874,19.5687724081662,2320.43170889201,0.0,1.0
2008-01-03,20.38,20.38,20.38,20.38,1800,19.3222665541874,19.3222665541874,19.3222665541874,19.3222665541874,1898.53503454801,0.0,1.0
2008-01-04,20.38,20.38,20.38,20.38,1800,19.3222665541874,19.3222665541874,19.3222665541874,19.3222665541874,1898.53503454801,0.0,1.0
2008-01-07,18.73,19.07,18.71,18.96,4100,17.7579024808601,18.0802562899094,17.7389404920925,17.9759653516876,4324.44091202603,0.0,1.0
2008-01-08,18.3,18.9101,18.3,18.3,2400,17.3502197223567,17.9286551897124,17.3502197223567,17.3502197223567,2531.38004606401,0.0,1.0
2008-01-09,18.12,18.51,18.12,18.43,6800,17.1795618234482,17.5493206044165,17.1795618234482,17.4734726493461,7172.24346384806,0.0,1.0
2008-01-10,18.39,18.39,18.39,18.39,2700,17.4355486718109,17.4355486718109,17.4355486718109,17.4355486718109,2847.80255182201,0.0,1.0
2008-01-11,18.1201,18.27,18.1201,18.27,800,17.1796566333921,17.3217767392053,17.1796566333921,17.3217767392053,843.793348688004,0.0,1.0
2008-01-14,18.31,18.31,18.31,18.31,100,17.3597007167405,17.3597007167405,17.3597007167405,17.3597007167405,105.474168586,0.0,1.0
2008-01-15,18.03,18.12,17.91,18.12,1300,17.094232873994,17.1795618234482,16.9804609413884,17.1795618234482,1371.16419161801,0.0,1.0
2008-01-16,18.05,18.05,17.5901,17.81,2300,17.1131948627616,17.1131948627616,16.6771639310506,16.8856509975504,2425.90587747802,0.0,1.0
2008-01-17,17.36,18.0,17.36,17.59,1500,16.4590062502793,17.0657898908426,16.4590062502793,16.6770691211068,1582.11252879001,0.0,1.0
2008-01-18,17.36,17.36,17.36,17.36,400,16.4590062502793,16.4590062502793,16.4590062502793,16.4590062502793,421.896674344003,0.0,1.0
2008-01-22,17.14,17.14,16.79,16.8,1300,16.2504243738357,16.2504243738357,15.9185895704026,15.9280705647865,1371.16419161801,0.0,1.0
2008-01-23,17.09,17.09,16.44,16.5,2200,16.2030194019167,16.2030194019167,15.5867547669696,15.6436407332724,2320.43170889201,0.0,1.0
2008-01-24,17.09,17.09,17.09,17.09,2000,16.2030194019167,16.2030194019167,16.2030194019167,16.2030194019167,2109.48337172001,0.0,1.0
2008-01-25,17.62,17.62,17.62,17.62,1600,16.7055121042582,16.7055121042582,16.7055121042582,16.7055121042582,1687.58669737601,0.0,1.0
2008-01-28,17.85,17.85,17.48,17.7,2900,16.9235749750856,16.9235749750856,16.5727781828849,16.7813600593286,3058.75088899402,0.0,1.0
2008-01-29,17.91,17.92,17.78,17.78,2000,16.9804609413884,16.9899419357722,16.857208014399,16.857208014399,2109.48337172001,0.0,1.0
2008-01-30,18.1,18.1,17.81,17.85,1100,17.1605998346806,17.1605998346806,16.8856509975504,16.9235749750856,1160.21585444601,0.0,1.0
2008-01-31,17.95,17.95,17.68,17.68,2200,17.0183849189236,17.0183849189236,16.762398070561,16.762398070561,2320.43170889202,0.0,1.0
2008-02-01,18.44,18.44,18.44,18.44,200,17.4829536437299,17.4829536437299,17.4829536437299,17.4829536437299,210.948337172001,0.0,1.0
2008-02-04,18.37,18.4,18.32,18.32,6500,17.4165866830433,17.4450296661947,17.3691817111243,17.3691817111243,6855.82095809003,0.0,1.0
2008-02-05,17.88,18.07,17.88,18.02,800,16.952017958237,17.1321568515292,16.952017958237,17.0847518796102,843.793348688005,0.0,1.0
2008-02-06,17.55,17.93,17.55,17.63,1400,16.6391451435716,16.999422930156,16.6391451435716,16.714993098642,1476.63836020401,0.0,1.0
2008-02-07,17.55,17.55,17.55,17.55,200,16.6391451435716,16.6391451435716,16.6391451435716,16.6391451435716,210.948337172001,0.0,1.0
2008-02-08,17.7,17.73,17.58,17.73,9700,16.7813600593286,16.80980304248,16.667588126723,16.80980304248,10230.994352842,0.0,1.0
2008-02-11,18.0,18.0,17.74,17.74,2600,17.0657898908426,17.0657898908426,16.8192840368638,16.8192840368638,2742.32838323602,0.0,1.0
2008-02-12,17.88,18.1801,17.88,18.16,6400,16.952017958237,17.2365425996949,16.952017958237,17.2174858009835,6750.34678950404,0.0,1.0
2008-02-13,18.3301,18.34,18.3301,18.34,300,17.3787575154519,17.3881436998919,17.3787575154519,17.3881436998919,316.422505758002,0.0,1.0
2008-02-14,18.19,18.2,18.18,18.18,400,17.2459287841349,17.2554097785187,17.2364477897511,17.2364477897511,421.896674344001,0.0,1.0
2008-02-15,18.0,18.0,17.97,17.99,1100,17.0657898908426,17.0657898908426,17.0373469076912,17.0563088964588,1160.21585444601,0.0,1.0
2008-02-19,18.11,18.11,18.11,18.11,100,17.1700808290644,17.1700808290644,17.1700808290644,17.1700808290644,105.474168586001,0.0,1.0
2008-02-20,18.15,18.15,17.8999,17.96,1800,17.2080048065996,17.2080048065996,16.9708851370608,17.0278659133074,1898.53503454802,0.0,1.0
2008-02-21,18.24,18.24,18.24,18.24,100,17.2933337560539,17.2933337560539,17.2933337560539,17.2933337560539,105.474168586,0.0,1.0
2008-02-22,17.85,18.0,17.85,18.0,3600,16.9235749750856,17.0657898908426,16.9235749750856,17.0657898908426,3797.07006909602,0.0,1.0
2008-02-25,18.35,18.35,18.01,18.24,7700,17.3976246942757,17.3976246942757,17.0752708852264,17.2933337560539,8121.51098112204,0.0,1.0
2008-02-26,18.4,18.4301,18.2,18.26,7300,17.4450296661947,17.4735674592899,17.2554097785187,17.3122957448215,7699.61430677804,0.0,1.0
2008-02-27,18.44,18.514,18.42,18.42,500,17.4829536437299,17.55311300217,17.4639916549623,17.4639916549623,527.370842930003,0.0,1.0
2008-02-28,18.2099,18.44,18.2099,18.44,1700,17.2647959629586,17.4829536437299,17.2647959629586,17.4829536437299,1793.06086596201,0.0,1.0
2008-02-29,17.73,17.916,17.73,17.86,700,16.80980304248,16.9861495380187,16.80980304248,16.9330559694694,738.319180102004,0.0,1.0
2008-03-03,17.52,17.52,17.52,17.52,200,16.6107021604202,16.6107021604202,16.6107021604202,16.6107021604202,210.948337172001,0.0,1.0
2008-03-04,17.4,17.4,17.4,17.4,200,16.4969302278145,16.4969302278145,16.4969302278145,16.4969302278145,210.948337172002,0.0,1.0
2008-03-05,17.78,17.91,17.74,17.87,3100,16.857208014399,16.9804609413884,16.8192840368638,16.9425369638532,3269.69922616602,0.0,1.0
2008-03-06,17.5201,17.5201,17.52,17.52,2400,16.610796970364,16.610796970364,16.6107021604202,16.6107021604202,2531.38004606401,0.0,1.0
2008-03-07,17.27,19.08,17.19,19.08,7600,16.3736773008251,18.0897372842932,16.2978293457547,18.0897372842932,8016.03681253605,0.0,1.0
2008-03-10,16.99,17.32,16.99,17.32,6500,16.1082094580787,16.4210822727441,16.1082094580787,16.4210822727441,6855.82095809003,0.0,1.0
2008-03-11,17.43,17.43,17.194,17.34,2500,16.5253732109659,16.5253732109659,16.3016217435082,16.4400442615117,2636.85421465002,0.0,1.0
2008-03-12,17.49,17.69,17.49,17.57,2900,16.5822591772687,16.7718790649448,16.5822591772687,16.6581071323392,3058.75088899403,0.0,1.0
2008-03-13,17.63,17.63,17.4,17.4,1500,16.714993098642,16.714993098642,16.4969302278145,16.4969302278145,1582.11252879001,0.0,1.0
2008-03-14,17.19,17.79,17.14,17.79,1500,16.2978293457547,16.8666890087828,16.2504243738357,16.8666890087828,1582.11252879001,0.0,1.0
2008-03-17,17.03,17.03,17.03,17.03,4900,16.1461334356139,16.1461334356139,16.1461334356139,16.1461334356139,5168.23426071402,0.0,1.0
2008-03-18,17.18,17.18,17.11,17.11,1000,16.2883483513709,16.2883483513709,16.2219813906843,16.2219813906843,1054.74168586001,0.0,1.0
2008-03-19,17.04,17.39,17.04,17.39,2100,16.1556144299977,16.4874492334307,16.1556144299977,16.4874492334307,2214.95754030601,0.0,1.0
2008-03-20,17.25,17.28,16.43,16.43,2900,16.3547153120575,16.3831582952089,15.5772737725858,15.5772737725858,3058.75088899402,0.0,1.0
2008-03-24,17.86,17.86,17.57,17.57,2800,16.9330559694694,16.9330559694694,16.6581071323392,16.6581071323392,2953.27672040802,0.0,1.0
2008-03-25,17.98,18.03,17.91,18.03,700,17.046827902075,17.094232873994,16.9804609413884,17.094232873994,738.319180102005,0.0,1.0
2008-03-26,17.69,17.82,17.68,17.68,1700,16.7718790649448,16.8951319919342,16.762398070561,16.762398070561,1793.06086596201,0.0,1.0
2008-03-27,17.42,17.9,17.42,17.9,800,16.5158922165821,16.9709799470046,16.5158922165821,16.9709799470046,843.793348688007,0.0,1.0
2008-03-28,17.44,17.69,17.44,17.69,800,16.5348542053497,16.7718790649448,16.5348542053497,16.7718790649448,843.793348688007,0.0,1.0
2008-03-31,17.42,17.43,17.28,17.38,1700,16.5158922165821,16.5253732109659,16.3831582952089,16.4779682390469,1793.06086596202,0.0,1.0
2008-04-01,17.92,17.98,17.92,17.93,600,16.9899419357722,17.046827902075,16.9899419357722,16.999422930156,632.845011516004,0.0,1.0
2008-04-02,18.08,18.19,18.006,18.1,2400,17.141637845913,17.2459287841349,17.0714784874729,17.1605998346806,2531.38004606402,0.0,1.0
2008-04-03,18.17,18.17,17.99,18.0,800,17.2269667953673,17.2269667953673,17.0563088964588,17.0657898908426,843.793348688003,0.0,1.0
2008-04-04,18.3,18.31,18.12,18.12,500,17.3502197223567,17.3597007167405,17.1795618234482,17.1795618234482,527.370842930002,0.0,1.0
2008-04-07,18.33,18.45,18.33,18.45,1300,17.3786627055081,17.4924346381137,17.3786627055081,17.4924346381137,1371.16419161801,0.0,1.0
2008-04-08,18.09,19.89,17.98,19.89,3500,17.1511188402968,18.8576978293811,17.046827902075,18.8576978293811,3691.59590051003,0.0,1.0
2008-04-09,18.09,18.09,18.09,18.09,0,17.1511188402968,17.1511188402968,17.1511188402968,17.1511188402968,0,0.0,1.0
2008-04-10,18.15,18.21,17.98,18.04,3800,17.2080048065996,17.2648907729025,17.046827902075,17.1037138683778,4008.01840626803,0.0,1.0
2008-04-11,17.71,18.42,17.71,18.42,1500,16.7908410537124,17.4639916549623,16.7908410537124,17.4639916549623,1582.11252879001,0.0,1.0
2008-04-14,17.6,17.75,17.5899,17.75,7300,16.6865501154906,16.8287650312476,16.6769743111629,16.8287650312476,7699.61430677803,0.0,1.0
2008-04-15,17.59,17.69,17.53,17.69,700,16.6770691211068,16.7718790649448,16.620183154804,16.7718790649448,738.319180102003,0.0,1.0
2008-04-16,18.02,18.03,17.85,17.85,1400,17.0847518796102,17.094232873994,16.9235749750856,16.9235749750856,1476.63836020401,0.0,1.0
2008-04-17,18.08,18.08,18.08,18.08,300,17.141637845913,17.141637845913,17.141637845913,17.141637845913,316.422505758003,0.0,1.0
2008-04-18,18.42,18.53,18.42,18.53,9500,17.4639916549623,17.5682825931841,17.4639916549623,17.5682825931841,10020.0460156701,0.0,1.0
2008-04-21,18.55,18.55,18.35,18.39,3300,17.5872445819517,17.5872445819517,17.3976246942757,17.4355486718109,3480.64756333802,0.0,1.0
2008-04-22,18.238,18.41,18.152,18.41,3700,17.2914375571771,17.4545106605785,17.2099010054764,17.4545106605785,3902.54423768202,0.0,1.0
2008-04-23,18.43,18.52,18.26,18.29,2500,17.4734726493461,17.5588015988003,17.3122957448215,17.3407387279729,2636.85421465001,0.0,1.0
2008-04-24,18.58,18.58,18.47,18.47,500,17.6156875651031,17.6156875651031,17.5113966268813,17.5113966268813,527.370842930003,0.0,1.0
2008-04-25,18.63,18.63,18.39,18.39,3600,17.6630925370221,17.6630925370221,17.4355486718109,17.4355486718109,3797.07006909603,0.0,1.0
2008-04-28,18.62,18.69,18.56,18.56,3400,17.6536115426383,17.7199785033249,17.5967255763355,17.5967255763355,3586.12173192402,0.0,1.0
2008-04-29,18.7,18.7,18.66,18.66,600,17.7294594977087,17.7294594977087,17.6915355201735,17.6915355201735,632.845011516005,0.0,1.0
2008-04-30,18.53,18.93,18.5,18.93,8000,17.5682825931841,17.9475223685362,17.5398396100327,17.9475223685362,8437.93348688005,0.0,1.0
2008-05-01,18.88,18.92,18.52,18.52,4600,17.9001173966172,17.9380413741524,17.5588015988003,17.5588015988003,4851.81175495601,0.0,1.0
2008-05-02,18.76,18.84,18.76,18.84,600,17.7863454640115,17.8621934190819,17.7863454640115,17.8621934190819,632.845011516005,0.0,1.0
2008-05-05,18.76,18.79,18.72,18.79,3400,17.7863454640115,17.8147884471629,17.7484214864763,17.8147884471629,3586.12173192403,0.0,1.0
2008-05-06,19.02,19.04,18.74,18.74,3300,18.0328513179904,18.051813306758,17.7673834752439,17.7673834752439,3480.64756333802,0.0,1.0
2008-05-07,18.76,19.06,18.76,19.06,1500,17.7863454640115,18.0707752955256,17.7863454640115,18.0707752955256,1582.11252879001,0.0,1.0
2008-05-08,18.932,18.932,18.79,18.79,1500,17.9494185674129,17.9494185674129,17.8147884471629,17.8147884471629,1582.11252879001,0.0,1.0
2008-05-09,18.87,18.9,18.87,18.88,1300,17.8906364022334,17.9190793853848,17.8906364022334,17.9001173966172,1371.164191618,0.0,1.0
2008-05-12,19.15,19.15,19.054,19.1,1300,18.1561042449798,18.1561042449798,18.0650866988953,18.1086992730608,1371.16419161801,0.0,1.0
2008-05-13,19.33,19.33,19.26,19.26,2700,18.3267621438882,18.3267621438882,18.2603951832016,18.2603951832016,2847.80255182202,0.0,1.0
2008-05-14,19.75,19.82,19.75,19.78,1700,18.7249639080079,18.7913308686945,18.7249639080079,18.7534068911593,1793.06086596201,0.0,1.0
2008-05-15,19.85,19.86,19.69,19.69,4700,18.8197738518459,18.8292548462297,18.6680779417051,18.6680779417051,4957.28592354203,0.0,1.0
2008-05-16,20.0,20.0,19.76,19.84,5600,18.9619887676029,18.9619887676029,18.7344449023917,18.8102928574621,5906.55344081604,0.0,1.0
2008-05-19,19.83,20.17,19.83,20.17,4900,18.8008118630783,19.1231656721275,18.8008118630783,19.1231656721275,5168.23426071403,0.0,1.0
2008-05-20,19.58,19.66,19.579,19.66,9800,18.5637870034833,18.6396349585537,18.5628389040449,18.6396349585537,10336.468521428,0.0,1.0
2008-05-21,19.37,19.67,19.37,19.66,3800,18.3646861214234,18.6491159529375,18.3646861214234,18.6396349585537,4008.01840626803,0.0,1.0
2008-05-22,19.48,19.55,19.48,19.5,1900,18.4689770596452,18.5353440203319,18.4689770596452,18.4879390484128,2004.00920313402,0.0,1.0
2008-05-23,19.46,19.53,19.3649,19.53,4300,18.4500150708776,18.5163820315643,18.3598508142877,18.5163820315643,4535.38924919804,0.0,1.0
2008-05-27,19.63,19.63,19.414,19.54,2500,18.6111919754023,18.6111919754023,18.4064024967122,18.525863025948,2636.85421465001,0.0,1.0
2008-05-28,19.72,19.9,19.6822,19.9,4300,18.6965209248565,18.8671788237649,18.6606827660857,18.8671788237649,4535.38924919802,0.0,1.0
2008-05-29,19.829,19.83,19.797,19.8,900,18.7998637636399,18.8008118630783,18.7695245816117,18.7723688799269,949.267517274006,0.0,1.0
2008-05-30,20.04,20.05,19.987,20.03,3200,18.9999127451381,19.0093937395219,18.949663474904,18.9904317507543,3375.17339475202,0.0,1.0
2008-06-02,19.78,19.85,19.78,19.85,700,18.7534068911593,18.8197738518459,18.7534068911593,18.8197738518459,738.319180102004,0.0,1.0
2008-06-03,19.88,20.04,19.88,19.95,2200,18.8482168349973,18.9999127451381,18.8482168349973,18.9145837956839,2320.43170889201,0.0,1.0
2008-06-04,19.93,20.01,19.8366,19.86,5600,18.8956218069163,18.9714697619867,18.8070693193716,18.8292548462297,5906.55344081604,0.0,1.0
2008-06-05,20.19,20.2,20.12,20.12,3500,19.1421276608951,19.1516086552789,19.0757607002085,19.0757607002085,3691.59590051003,0.0,1.0
2008-06-06,19.85,20.11,19.85,20.05,10400,18.8197738518459,19.0662797058247,18.8197738518459,19.0093937395219,10969.3135329441,0.0,1.0
2008-06-09,19.62,19.64,19.6132,19.64,1000,18.6017109810185,18.6206729697861,18.5952639048375,18.6206729697861,1054.74168586,0.0,1.0
2008-06-10,19.56,19.56,19.44,19.5,1000,18.5448250147157,18.5448250147157,18.43105308211,18.4879390484128,1054.74168586,0.0,1.0
2008-06-11,19.21,19.31,19.21,19.31,2100,18.2129902112826,18.3078001551206,18.2129902112826,18.3078001551206,2214.95754030601,0.0,1.0
2008-06-12,19.18,19.41,19.18,19.4,3600,18.1845472281312,18.4026100989586,18.1845472281312,18.3931291045748,3797.07006909602,0.0,1.0
2008-06-13,19.45,19.45,19.36,19.36,2200,18.4405340764938,18.4405340764938,18.3552051270396,18.3552051270396,2320.43170889202,0.0,1.0
2008-06-16,19.8,19.81,19.6,19.6,4800,18.7723688799269,18.7818498743107,18.5827489922509,18.5827489922509,5062.76009212803,0.0,1.0
2008-06-17,19.59,19.84,19.59,19.84,3800,18.5732679978671,18.8102928574621,18.5732679978671,18.8102928574621,4008.01840626801,0.0,1.0
2008-06-18,19.39,19.47,19.29,19.29,4600,18.383648110191,18.4594960652614,18.288838166353,18.288838166353,4851.81175495604,0.0,1.0
2008-06-19,19.54,19.54,19.23,19.32,1700,18.525863025948,18.525863025948,18.2319522000502,18.3172811495044,1793.06086596202,0.0,1.0
2008-06-20,19.19,19.25,19.19,19.19,1300,18.194028222515,18.2509141888178,18.194028222515,18.194028222515,1371.16419161801,0.0,1.0
2008-06-23,19.05,19.18,19.05,19.16,26700,18.0612943011418,18.1845472281312,18.0612943011418,18.1655852393636,28161.6030124621,0.0,1.0
2008-06-24,18.92,19.07,18.92,18.94,3000,17.9380413741524,18.0802562899094,17.9380413741524,17.95700336292,3164.22505758001,0.0,1.0
2008-06-25,19.2,19.33,19.16,19.16,9500,18.2035092168988,18.3267621438882,18.1655852393636,18.1655852393636,10020.0460156701,0.0,1.0
2008-06-26,18.59,18.78,18.55,18.78,7400,17.6251685594869,17.8053074527791,17.5872445819517,17.8053074527791,7805.08847536405,0.0,1.0
2008-06-27,18.4096,18.47,18.3,18.47,1400,17.4541314208031,17.5113966268813,17.3502197223567,17.5113966268813,1476.63836020401,0.0,1.0
2008-06-30,18.2,18.356,18.2,18.35,2000,17.2554097785187,17.403313290906,17.2554097785187,17.3976246942757,2109.48337172001,0.0,1.0
2008-07-01,18.18,18.18,17.96,17.96,2500,17.2364477897511,17.2364477897511,17.0278659133074,17.0278659133074,2636.85421465001,0.0,1.0
2008-07-02,17.91,18.22,17.91,18.2,8600,16.9804609413884,17.2743717672863,16.9804609413884,17.2554097785187,9070.77849839606,0.0,1.0
2008-07-03,17.8,17.86,17.65,17.65,3300,16.8761700031666,16.9330559694694,16.7339550874096,16.7339550874096,3480.64756333802,0.0,1.0
2008-07-07,17.77,17.99,17.64,17.98,2600,16.8477270200152,17.0563088964588,16.7244740930258,17.046827902075,2742.32838323601,0.0,1.0
2008-07-08,17.9,17.9,17.67,17.82,4600,16.9709799470046,16.9709799470046,16.7529170761772,16.8951319919342,4851.81175495603,0.0,1.0
2008-07-09,17.55,18.04,17.55,18.04,2600,16.6391451435716,17.1037138683778,16.6391451435716,17.1037138683778,2742.32838323601,0.0,1.0
2008-07-10,17.61,17.72,17.42,17.58,10000,16.6960311098744,16.8003220480962,16.5158922165821,16.667588126723,10547.4168586,0.0,1.0
2008-07-11,17.48,17.67,16.91,16.91,1900,16.5727781828849,16.7529170761772,16.0323615030083,16.0323615030083,2004.00920313402,0.0,1.0
2008-07-14,17.26,17.44,17.25,17.44,8200,16.3641963064413,16.5348542053497,16.3547153120575,16.5348542053497,8648.88182405206,0.0,1.0
2008-07-15,17.33,17.4,16.99,17.01,2100,16.4305632671279,16.4969302278145,16.1082094580787,16.1271714468463,2214.95754030602,0.0,1.0
2008-07-16,17.65,17.65,17.333,17.333,5000,16.7339550874096,16.7339550874096,16.4334075654431,16.4334075654431,5273.70842930002,0.0,1.0
2008-07-17,18.0401,18.09,17.68,17.68,6700,17.1038086783217,17.1511188402968,16.762398070561,16.762398070561,7066.76929526203,0.0,1.0
2008-07-18,18.0256,18.0256,17.54,17.54,4300,17.0900612364652,17.0900612364652,16.6296641491878,16.6296641491878,4535.38924919802,0.0,1.0
2008-07-21,17.9,18.27,17.8599,18.27,10900,16.9709799470046,17.3217767392053,16.9329611595256,17.3217767392053,11496.6843758741,0.0,1.0
2008-07-22,17.94,17.94,17.49,17.49,69200,17.0089039245398,17.0089039245398,16.5822591772687,16.5822591772687,72988.1246615125,0.0,1.0
2008-07-23,18.12,18.51,17.98,18.4,97800,17.1795618234482,17.5493206044165,17.046827902075,17.4450296661947,103153.736877109,0.0,1.0
2008-07-24,17.65,17.88,17.65,17.88,36200,16.7339550874096,16.952017958237,16.7339550874096,16.952017958237,38181.6490281322,0.0,1.0
2008-07-25,17.63,17.65,17.53,17.65,13100,16.714993098642,16.7339550874096,16.620183154804,16.7339550874096,13817.1160847661,0.0,1.0
2008-07-28,17.4,17.65,17.385,17.65,7700,16.4969302278145,16.7339550874096,16.4827087362388,16.7339550874096,8121.51098112207,0.0,1.0
2008-07-29,17.7,17.73,17.45,17.46,5200,16.7813600593286,16.80980304248,16.5443351997335,16.5538161941173,5484.65676647203,0.0,1.0
2008-07-30,17.73,17.838,17.58,17.78,7400,16.80980304248,16.912197781825,16.667588126723,16.857208014399,7805.08847536404,0.0,1.0
2008-07-31,17.65,17.847,17.65,17.73,5400,16.7339550874096,16.9207306767705,16.7339550874096,16.80980304248,5695.60510364402,0.0,1.0
2008-08-01,17.63,17.63,17.41,17.41,6900,16.714993098642,16.714993098642,16.5064112221983,16.5064112221983,7277.71763243403,0.0,1.0
2008-08-04,17.45,18.58,17.42,18.58,8300,16.5443351997335,17.6156875651031,16.5158922165821,17.6156875651031,8754.35599263807,0.0,1.0
2008-08-05,17.78,17.79,17.56,17.6105,5400,16.857208014399,16.8666890087828,16.6486261379554,16.6965051595936,5695.60510364403,0.0,1.0
2008-08-06,18.08,18.12,17.68,17.73,15400,17.141637845913,17.1795618234482,16.762398070561,16.80980304248,16243.0219622441,0.0,1.0
2008-08-07,18.0599,18.25,17.9,17.9,6500,17.1225810472016,17.3028147504377,16.9709799470046,16.9709799470046,6855.82095809004,0.0,1.0
2008-08-08,18.39,18.45,18.15,18.15,8000,17.4355486718109,17.4924346381137,17.2080048065996,17.2080048065996,8437.93348688004,0.0,1.0
2008-08-11,18.56,18.76,18.45,18.49,15900,17.5967255763355,17.7863454640115,17.4924346381137,17.5303586156489,16770.3928051741,0.0,1.0
2008-08-12,18.58,18.65,18.52,18.54,8000,17.6156875651031,17.6820545257897,17.5588015988003,17.5777635875679,8437.93348688005,0.0,1.0
2008-08-13,18.5699,18.66,18.42,18.6,13700,17.6061117607755,17.6915355201735,17.4639916549623,17.6346495538707,14449.9610962821,0.0,1.0
2008-08-14,18.76,18.8,18.56,18.59,8500,17.7863454640115,17.8242694415467,17.5967255763355,17.6251685594869,8965.30432981007,0.0,1.0
2008-08-15,18.9,19.63,18.83,19.63,9500,17.9190793853848,18.6111919754023,17.8527124246981,18.6111919754023,10020.04601567,0.0,1.0
2008-08-18,18.55,19.63,18.448,19.63,8500,17.5872445819517,18.6111919754023,17.4905384392369,18.6111919754023,8965.30432981005,0.0,1.0
2008-08-19,18.29,18.4,18.25,18.39,5000,17.3407387279729,17.4450296661947,17.3028147504377,17.4355486718109,5273.70842930002,0.0,1.0
2008-08-20,18.36,18.62,18.27,18.34,21900,17.4071056886595,17.6536115426383,17.3217767392053,17.3881436998919,23098.8429203341,0.0,1.0
2008-08-21,18.31,18.32,18.17,18.25,10200,17.3597007167405,17.3691817111243,17.2269667953673,17.3028147504377,10758.365195772,0.0,1.0
2008-08-22,18.52,18.884,18.4,18.884,6600,17.5588015988003,17.9039097943707,17.4450296661947,17.9039097943707,6961.29512667604,0.0,1.0
2008-08-25,18.19,18.41,18.18,18.4099,7500,17.2459287841349,17.4545106605785,17.2364477897511,17.4544158506346,7910.56264395003,0.0,1.0
2008-08-26,18.06,18.15,17.95,18.15,5700,17.1226758571454,17.2080048065996,17.0183849189236,17.2080048065996,6012.02760940205,0.0,1.0
2008-08-27,18.22,18.29,18.137,18.17,13000,17.2743717672863,17.3407387279729,17.1956795139007,17.2269667953673,13711.64191618,0.0,1.0
2008-08-28,18.4,18.4,18.3,18.3,2800,17.4450296661947,17.4450296661947,17.3502197223567,17.3502197223567,2953.27672040801,0.0,1.0
2008-08-29,18.08,18.08,18.0,18.04,7800,17.141637845913,17.141637845913,17.0657898908426,17.1037138683778,8226.98514970807,0.0,1.0
2008-09-02,17.78,19.16,17.73,19.16,31200,16.857208014399,18.1655852393636,16.80980304248,18.1655852393636,32907.9405988322,0.0,1.0
2008-09-03,17.37,17.6,17.31,17.37,15200,16.4684872446631,16.6865501154906,16.4116012783603,16.4684872446631,16032.0736250721,0.0,1.0
2008-09-04,16.91,17.12,16.82,17.12,7800,16.0323615030083,16.2314623850681,15.9470325535541,16.2314623850681,8226.98514970803,0.0,1.0
2008-09-05,16.93,16.98,16.65,16.75,7400,16.0513234917759,16.0987284636949,15.7858556490294,15.8806655928674,7805.08847536403,0.0,1.0
2008-09-08,16.97,17.69,16.2,17.69,13100,16.0892474693111,16.7718790649448,15.3592109017584,16.7718790649448,13817.1160847661,0.0,1.0
2008-09-09,16.44,17.03,16.44,17.03,4000,15.5867547669696,16.1461334356139,15.5867547669696,16.1461334356139,4218.96674344002,0.0,1.0
2008-09-10,16.74,16.78,16.5,16.61,20200,15.8711845984836,15.9091085760188,15.6436407332724,15.7479316714942,21305.7820543722,0.0,1.0
2008-09-11,16.7,16.73,16.43,16.43,15400,15.8332606209484,15.8617036040998,15.5772737725858,15.5772737725858,16243.0219622441,0.0,1.0
2008-09-12,16.73,17.47,16.59,17.47,8300,15.8617036040998,16.5632971885011,15.7289696827266,16.5632971885011,8754.35599263807,0.0,1.0
2008-09-15,16.1308,16.53,16.05,16.23,8300,15.2936024206225,15.6720837164238,15.2169959860013,15.3876538849098,8754.35599263803,0.0,1.0
2008-09-16,15.53,16.46,15.53,15.57,7200,14.7239842780437,15.6057167557372,14.7239842780437,14.7619082555789,7594.14013819203,0.0,1.0
2008-09-17,15.8,16.08,14.64,14.64,8000,14.9799711264063,15.2454389691527,13.8801757778853,13.8801757778853,8437.93348688005,0.0,1.0
2008-09-18,15.91,16.0,15.08,15.31,9200,15.0842620646281,15.1695910140823,14.2973395307726,14.5154024016,9703.62350991207,0.0,1.0
2008-09-19,16.5165,18.314,15.916,18.16,18000,15.6592843740057,17.363493114494,15.0899506612584,17.2174858009835,18985.3503454801,0.0,1.0
2008-09-22,15.883,16.81,15.88,16.81,12100,15.0586633797919,15.9375515591703,15.0558190814767,15.9375515591703,12762.374398906,0.0,1.0
2008-09-23,15.7999,17.08,15.7,17.08,16200,14.9798763164625,16.1935384075329,14.8851611825683,16.1935384075329,17086.8153109321,0.0,1.0
2008-09-24,16.04,17.254,15.55,17.254,20000,15.2075149916175,16.358507709811,14.7429462668113,16.358507709811,21094.8337172002,0.0,1.0
2008-09-25,15.79,16.44,15.28,15.28,10700,14.9704901320225,15.5867547669696,14.4869594184486,14.4869594184486,11285.7360387021,0.0,1.0
2008-09-26,15.87,15.87,15.49,15.57,8300,15.0463380870929,15.0463380870929,14.6860603005085,14.7619082555789,8754.35599263806,0.0,1.0
2008-09-29,14.75,15.21,14.64,14.98,11300,13.9844667161072,14.420592457762,13.8801757778853,14.2025295869346,11918.581050218,0.0,1.0
2008-09-30,15.02,15.58,14.5344,14.5344,7700,14.2404535644698,14.7713892499627,13.7800564771924,13.7800564771924,8121.51098112204,0.0,1.0
2008-10-01,15.08,15.6,14.84,15.07,26900,14.2973395307726,14.7903512387303,14.0697956655614,14.2878585363888,28372.5513496342,0.0,1.0
2008-10-02,14.336,14.584,14.33,14.584,1700,13.5919535486178,13.827082209336,13.5862649519875,13.827082209336,1793.06086596201,0.0,1.0
2008-10-03,13.79,14.49,13.74,13.74,11200,13.0742912552622,13.7379608621283,13.0268862833432,13.0268862833432,11813.1068816321,0.0,1.0
2008-10-06,13.0901,14.37,12.5908,14.37,23800,12.4107164583399,13.6241889295227,11.9373304087567,13.6241889295227,25102.8521234682,0.0,1.0
2008-10-07,12.4312,13.24,12.4312,13.1199,4800,11.7860137383913,12.5528365641531,11.7860137383913,12.4389698216037,5062.76009212802,0.0,1.0
2008-10-08,12.26,12.83,12.088,12.248,12700,11.6236991145406,12.1641157944173,11.4606260111392,11.61232192128,13395.2194104221,0.0,1.0
2008-10-09,12.25,12.576,12.142,12.26,3900,11.6142181201568,11.9232985370687,11.5118233808117,11.6236991145406,4113.49257485402,0.0,1.0
2008-10-10,12.29,12.29,10.51,10.71,16000,11.652142097692,11.652142097692,9.96452509737533,10.1541449850514,16875.8669737601,0.0,1.0
2008-10-13,12.61,12.61,12.18,12.1868,25500,11.9555339179736,11.9555339179736,11.5478511594702,11.5542982356512,26895.9129894302,0.0,1.0
2008-10-14,12.58,13.34,12.426,13.0,8400,11.9270909348222,12.6476465079911,11.7810836213117,12.3252926989419,8859.83016122408,0.0,1.0
2008-10-15,11.62,12.53,11.6199,11.8616,10900,11.0169154739773,11.8796859629032,11.0168206640335,11.2459762982899,11496.6843758741,0.0,1.0
2008-10-16,11.674,11.6986,11.01,11.01,10200,11.0681128436498,11.091436089834,10.4385748165654,10.4385748165654,10758.3651957721,0.0,1.0
2008-10-17,11.85,12.28,11.15,11.15,19100,11.2349783448047,11.6426611033082,10.5713087379386,10.5713087379386,20145.5661999262,0.0,1.0
2008-10-20,12.212,12.27,11.95,11.9832,2800,11.5781903414983,11.6331801089244,11.3297882886427,11.361265189997,2953.27672040803,0.0,1.0
2008-10-21,11.8,12.202,11.59,12.202,9000,11.1875733728857,11.5687093471145,10.9884724908259,11.5687093471145,9492.67517274008,0.0,1.0
2008-10-22,11.13,11.56,11.13,11.42,13600,10.552346749171,10.9600295076745,10.552346749171,10.8272955863013,14344.4869276961,0.0,1.0
2008-10-23,10.54,11.028,10.39,10.81,9500,9.99296808052674,10.4556406064562,9.85075316476972,10.2489549288894,10020.0460156701,0.0,1.0
2008-10-24,10.786,10.786,10.44,10.44,2100,10.2262005423683,10.2262005423683,9.89815813668872,9.89815813668872,2214.957540306,0.0,1.0
2008-10-27,10.496,10.72,10.25,10.51,9100,9.95125170523801,10.1636259794352,9.7180192433965,9.96452509737533,9598.14934132606,0.0,1.0
2008-10-28,11.0,11.0,10.21,10.41,14900,10.4290938221816,10.4290938221816,9.68009526586129,9.86971515353732,15715.6511193141,0.0,1.0
2008-10-29,11.37,11.41,10.58,10.81,107900,10.7798906143823,10.8178145919175,10.0308920580619,10.2489549288894,113806.627904294,0.0,1.0
2008-10-30,11.43,12.59,11.25,12.59,74200,10.8367765806851,11.936571929206,10.6661186817766,11.936571929206,78261.8330908122,0.0,1.0
2008-10-31,11.6,11.8,11.3,11.3,14200,10.9979534852097,11.1875733728857,10.7135236536956,10.7135236536956,14977.3319392121,0.0,1.0
2008-11-03,11.5,12.03,11.5,11.5,7400,10.9031435413717,11.4056362437132,10.9031435413717,10.9031435413717,7805.08847536403,0.0,1.0
2008-11-04,12.24,12.26,12.0472,12.11,8200,11.604737125773,11.6236991145406,11.4219435540533,11.4814841987836,8648.88182405204,0.0,1.0
2008-11-05,11.88,12.06,11.65,11.65,2100,11.2634213279561,11.4340792268646,11.0453584571287,11.0453584571287,2214.95754030602,0.0,1.0
2008-11-06,11.09,11.5,11.09,11.5,3700,10.5144227716358,10.9031435413717,10.5144227716358,10.9031435413717,3902.54423768203,0.0,1.0
2008-11-07,11.14,11.266,11.01,11.01,7800,10.5618277435548,10.6812882727907,10.4385748165654,10.4385748165654,8226.98514970807,0.0,1.0
2008-11-10,11.02,11.5468,11.02,11.5468,1400,10.4480558109492,10.9475145950879,10.4480558109492,10.9475145950879,1476.63836020401,0.0,1.0
2008-11-11,10.78,10.78,10.71,10.75,1200,10.220511945738,10.220511945738,10.1541449850514,10.1920689625866,1265.690023032,0.0,1.0
2008-11-12,10.07,10.396,10.05,10.31,28300,9.54736134448807,9.8564417614,9.52839935572047,9.77490520969931,29849.1897098382,0.0,1.0
2008-11-13,10.51,10.51,9.72,9.97,4000,9.96452509737533,9.96452509737533,9.21552654105502,9.45255140065006,4218.96674344003,0.0,1.0
2008-11-14,10.37,10.45,10.06,10.45,1500,9.83179117600211,9.90763913107252,9.53788035010427,9.90763913107252,1582.11252879001,0.0,1.0
2008-11-17,10.118,10.22,9.84,9.88,31400,9.59287011753032,9.68957626024509,9.32929847366064,9.36722245119584,33118.8889360042,0.0,1.0
2008-11-18,9.8,9.945,9.8,9.87,1000,9.29137449612543,9.42884891469055,9.29137449612543,9.35774145681204,1054.74168586001,0.0,1.0
2008-11-19,9.35,9.9804,9.35,9.81,2500,8.86472974885436,9.46241163480921,8.86472974885436,9.30085549050923,2636.85421465002,0.0,1.0
2008-11-20,8.74,9.3601,8.74,9.07,16400,8.28638909144247,8.874305553182,8.28638909144247,8.59926190610792,17297.7636481041,0.0,1.0
2008-11-21,9.03,9.03,8.57,8.71,13100,8.56133792857272,8.56133792857272,8.12521218691785,8.25794610829107,13817.1160847661,0.0,1.0
2008-11-24,9.63,9.63,9.49,9.49,600,9.13019759160081,9.13019759160081,8.99746367022759,8.99746367022759,632.845011516003,0.0,1.0
2008-11-25,9.39,9.61,9.37,9.46,8000,8.90265372638957,9.1112356028332,8.88369173762197,8.96902068707618,8437.93348688005,0.0,1.0
2008-11-26,9.8201,9.92,9.63,9.63,4900,9.31043129483687,9.40514642873105,9.13019759160081,9.13019759160081,5168.23426071403,0.0,1.0
2008-11-28,9.99,9.99,9.9799,9.98,500,9.47151338941766,9.47151338941766,9.46193758509002,9.46203239503386,527.370842930003,0.0,1.0
2008-12-01,9.5864,9.7101,9.48,9.7101,3200,9.08886045608743,9.20614035661506,8.98798267584378,9.20614035661506,3375.17339475202,0.0,1.0
2008-12-02,9.412,9.59,9.29,9.42,3900,8.92351191403393,9.0922736140656,8.80784378255155,8.93109670954097,4113.49257485403,0.0,1.0
2008-12-03,9.54,9.74,9.53,9.53,6100,9.04486864214659,9.23448852982262,9.03538764776279,9.03538764776279,6433.92428374604,0.0,1.0
2008-12-04,9.35,9.88,9.35,9.88,8700,8.86472974885436,9.36722245119584,8.86472974885436,9.36722245119584,9176.25266698206,0.0,1.0
2008-12-05,9.71,9.75,9.38,9.38,23500,9.20604554667122,9.24396952420642,8.89317273200577,8.89317273200577,24786.4296177101,0.0,1.0
2008-12-08,10.14,11.524,10.0,10.02,1000,9.61372830517468,10.9258979278928,9.48099438380146,9.49995637256906,1054.74168586001,0.0,1.0
2008-12-09,10.18,10.38,9.77,9.77,2300,9.65165228270988,9.84127217038592,9.26293151297402,9.26293151297402,2425.90587747802,0.0,1.0
2008-12-10,10.297,10.3512,10.279,10.3512,7700,9.76257991700036,9.81396690656057,9.74551412710952,9.81396690656057,8121.51098112205,0.0,1.0
2008-12-11,10.24,10.24,10.24,10.24,200,9.70853824901269,9.70853824901269,9.70853824901269,9.70853824901269,210.948337172001,0.0,1.0
2008-12-12,10.21,10.21,9.97,9.98,1600,9.68009526586129,9.68009526586129,9.45255140065006,9.46203239503386,1687.58669737601,0.0,1.0
2008-12-15,10.0399,10.0399,10.0399,10.0399,400,9.51882355139283,9.51882355139283,9.51882355139283,9.51882355139283,421.896674344002,0.0,1.0
2008-12-16,10.46,10.46,10.1524,10.2,2500,9.91712012545633,9.91712012545633,9.62548473821059,9.67061427147749,2636.85421465001,0.0,1.0
2008-12-17,10.73,10.76,10.44,10.56,9300,10.173106973819,10.2015499569704,9.89815813668872,10.0119300692943,9809.09767849802,0.0,1.0
2008-12-18,10.4124,10.57,10.38,10.57,800,9.87199059218943,10.0214110636781,9.84127217038592,10.0214110636781,843.793348688005,0.0,1.0
2008-12-19,10.61,10.61,10.59,10.59,3500,10.0593350412133,10.0593350412133,10.0403730524457,10.0403730524457,3691.59590051004,0.0,1.0
2008-12-22,10.234,10.38,10.17,10.38,5600,9.70284965238241,9.84127217038592,9.64217128832608,9.84127217038592,5906.55344081604,0.0,1.0
2008-12-23,10.24,10.31,10.24,10.31,3500,9.70853824901269,9.77490520969931,9.70853824901269,9.77490520969931,3691.59590051002,0.0,1.0
2008-12-24,10.2001,10.222,10.1916,10.1916,1400,9.67070908142133,9.69147245912185,9.66265023619509,9.66265023619509,1476.63836020401,0.0,1.0
2008-12-26,10.2484,10.26,10.24,10.25,1600,9.71650228429509,9.7275002377803,9.70853824901269,9.7180192433965,1687.58669737601,0.0,1.0
2008-12-29,10.1154,10.17,10.08,10.1499,1600,9.59040505899053,9.64217128832608,9.55684233887187,9.62311448961464,1687.58669737601,0.0,1.0
2008-12-30,10.43,10.44,10.3,10.3899,7400,9.88867714230492,9.89815813668872,9.7654242153155,9.85065835482588,7805.08847536405,0.0,1.0
2008-12-31,10.75,10.75,10.1,10.1,3400,10.1920689625866,10.1920689625866,9.57580432763947,9.57580432763947,3586.12173192401,0.0,1.0
2009-01-02,11.18,11.18,11.18,11.18,800,10.59975172109,10.59975172109,10.59975172109,10.59975172109,843.793348688007,0.0,1.0
2009-01-05,11.31,11.42,11.14,11.14,1900,10.7230046480795,10.8272955863013,10.5618277435548,10.5618277435548,2004.009203134,0.0,1.0
2009-01-06,11.689,11.73,11.49,11.5799,7700,11.0823343352255,11.1212064121991,10.8936625469879,10.9788966864983,8121.51098112207,0.0,1.0
2009-01-07,11.27,11.42,11.22,11.42,4100,10.6850806705442,10.8272955863013,10.6376756986252,10.8272955863013,4324.44091202604,0.0,1.0
2009-01-08,11.3134,11.32,11.1384,11.17,2100,10.7262281861699,10.7324856424633,10.5603107844534,10.5902707267062,2214.95754030602,0.0,1.0
2009-01-09,11.1099,11.29,11.0572,11.29,2500,10.5332899504596,10.7040426593118,10.4833251100569,10.7040426593118,2636.85421465001,0.0,1.0
2009-01-12,10.796,10.86,10.79,10.86,1800,10.2356815367521,10.2963599008084,10.2299929401218,10.2963599008084,1898.535034548,0.0,1.0
2009-01-13,10.61,10.82,10.61,10.82,1200,10.0593350412133,10.2584359232732,10.0593350412133,10.2584359232732,1265.69002303201,0.0,1.0
2009-01-14,10.3896,10.58,10.38,10.58,700,9.85037392499436,10.0308920580619,9.84127217038592,10.0308920580619,738.319180102005,0.0,1.0
2009-01-15,10.55,10.56,10.12,10.18,11300,10.0024490749105,10.0119300692943,9.59476631640708,9.65165228270988,11918.5810502181,0.0,1.0
2009-01-16,10.536,10.66,10.53,10.58,1700,9.98917568277322,10.1067400131324,9.98348708614293,10.0308920580619,1793.06086596201,0.0,1.0
2009-01-20,10.06,10.38,10.05,10.38,1200,9.53788035010427,9.84127217038592,9.52839935572047,9.84127217038592,1265.69002303201,0.0,1.0
2009-01-21,10.48,10.48,10.2,10.2,1800,9.93608211422393,9.93608211422393,9.67061427147749,9.67061427147749,1898.53503454801,0.0,1.0
2009-01-22,10.26,10.306,10.15,10.23,7100,9.7275002377803,9.77111281194578,9.62320929955848,9.69905725462889,7488.66596960604,0.0,1.0
2009-01-23,10.54,10.57,10.22,10.24,14600,9.99296808052674,10.0214110636781,9.68957626024509,9.70853824901269,15399.2286135561,0.0,1.0
2009-01-26,10.54,10.54,10.54,10.54,100,9.99296808052674,9.99296808052674,9.99296808052674,9.99296808052674,105.474168586001,0.0,1.0
2009-01-27,10.65,10.75,10.65,10.67,9200,10.0972590187486,10.1920689625866,10.0972590187486,10.1162210075162,9703.62350991201,0.0,1.0
2009-01-28,11.0,11.0,11.0,11.0,5000,10.4290938221816,10.4290938221816,10.4290938221816,10.4290938221816,5273.70842930003,0.0,1.0
2009-01-29,10.7256,10.84,10.69,10.84,3100,10.1689353362901,10.2773979120408,10.1351829962838,10.2773979120408,3269.69922616602,0.0,1.0
2009-01-30,10.5,10.72,10.5,10.72,3200,9.95504410299153,10.1636259794352,9.95504410299153,10.1636259794352,3375.17339475202,0.0,1.0
2009-02-02,10.3892,10.3892,10.26,10.26,2200,9.84999468521901,9.84999468521901,9.7275002377803,9.7275002377803,2320.43170889201,0.0,1.0
2009-02-03,10.4518,10.4518,10.35,10.43,1100,9.90934571006161,9.90934571006161,9.81282918723451,9.88867714230492,1160.21585444601,0.0,1.0
2009-02-04,10.73,10.73,10.54,10.54,500,10.173106973819,10.173106973819,9.99296808052674,9.99296808052674,527.370842930001,0.0,1.0
2009-02-05,10.8412,10.896,10.44,10.44,6800,10.2785356313668,10.3304914805901,9.89815813668872,9.89815813668872,7172.24346384807,0.0,1.0
2009-02-06,11.0,11.0072,10.99,10.99,700,10.4290938221816,10.4359201381379,10.4196128277978,10.4196128277978,738.319180102005,0.0,1.0
2009-02-09,11.1048,11.21,11.1048,11.13,500,10.5284546433238,10.6281947042414,10.5284546433238,10.552346749171,527.370842930005,0.0,1.0
2009-02-10,10.7,11.23,10.65,11.06,4000,10.1446639906676,10.647156693009,10.0972590187486,10.4859797884844,4218.96674344001,0.0,1.0
2009-02-11,10.63,10.69,10.62,10.66,1800,10.078297029981,10.1351829962838,10.0688160355971,10.1067400131324,1898.535034548,0.0,1.0
2009-02-12,10.7399,10.74,10.64,10.64,1500,10.1824931582589,10.1825879682028,10.0877780243648,10.0877780243648,1582.11252879001,0.0,1.0
2009-02-13,10.92,10.92,10.91,10.91,300,10.3532458671112,10.3532458671112,10.3437648727274,10.3437648727274,316.422505758002,0.0,1.0
2009-02-17,10.3796,10.52,10.35,10.52,1500,9.84089293061056,9.97400609175913,9.81282918723451,9.97400609175913,1582.11252879001,0.0,1.0
2009-02-18,10.36,10.36,10.32,10.32,500,9.82231018161831,9.82231018161831,9.78438620408311,9.78438620408311,527.370842930003,0.0,1.0
2009-02-19,9.99,10.34,9.99,10.34,2300,9.47151338941766,9.80334819285071,9.47151338941766,9.80334819285071,2425.90587747801,0.0,1.0
2009-02-20,9.72,9.81,9.72,9.81,200,9.21552654105502,9.30085549050923,9.21552654105502,9.30085549050923,210.948337172001,0.0,1.0
2009-02-23,9.62,9.64,9.5668,9.63,4500,9.120716597217,9.13967858598461,9.07027770709518,9.13019759160081,4746.33758637003,0.0,1.0
2009-02-24,9.73,9.73,9.55,9.55,900,9.22500753543882,9.22500753543882,9.05434963653039,9.05434963653039,949.267517274005,0.0,1.0
2009-02-25,9.9099,9.91,9.85,9.85,600,9.39557062440341,9.39566543434725,9.33877946804444,9.33877946804444,632.845011516004,0.0,1.0
2009-02-26,9.85,9.91,9.85,9.91,900,9.33877946804444,9.39566543434725,9.33877946804444,9.39566543434725,949.267517274005,0.0,1.0
2009-02-27,9.64,9.72,9.46,9.46,2100,9.13967858598461,9.21552654105502,8.96902068707618,8.96902068707618,2214.95754030601,0.0,1.0
2009-03-02,9.08,9.24,9.08,9.14,3500,8.60874290049173,8.76043881063255,8.60874290049173,8.66562886679453,3691.59590051002,0.0,1.0
2009-03-03,9.15,9.15,9.15,9.15,700,8.67510986117833,8.67510986117833,8.67510986117833,8.67510986117833,738.319180102005,0.0,1.0
2009-03-04,9.47,9.47,9.27,9.27,2400,8.97850168145998,8.97850168145998,8.78888179378395,8.78888179378395,2531.38004606402,0.0,1.0
2009-03-05,9.1066,9.42,9.08,9.42,27400,8.63396234555264,8.93109670954097,8.60874290049173,8.93109670954097,28899.9221925642,0.0,1.0
2009-03-06,8.9,9.02,8.89,8.99,1800,8.4380850015833,8.55185693418892,8.4286040071995,8.52341395103751,1898.53503454801,0.0,1.0
2009-03-09,8.744,9.14,8.744,9.05,3400,8.290181489196,8.66562886679453,8.290181489196,8.58029991734032,3586.12173192402,0.0,1.0
2009-03-10,9.23,9.23,9.23,9.23,200,8.75095781624875,8.75095781624875,8.75095781624875,8.75095781624875,210.948337172001,0.0,1.0
2009-03-11,9.5599,9.56,9.5599,9.56,200,9.06373582097036,9.06383063091419,9.06373582097036,9.06383063091419,210.948337172001,0.0,1.0
2009-03-12,9.8501,9.8501,9.51,9.51,6400,9.33887427798827,9.33887427798827,9.01642565899519,9.01642565899519,6750.34678950404,0.0,1.0
2009-03-13,10.02,10.02,9.9599,9.9746,900,9.49995637256906,9.49995637256906,9.44297559632241,9.4569126580666,949.267517274006,0.0,1.0
2009-03-16,10.03,10.77,9.9499,10.77,7500,9.50943736695286,10.2110309513542,9.43349460193861,10.2110309513542,7910.56264395005,0.0,1.0
2009-03-17,9.93,9.93,9.8799,9.88,600,9.41462742311485,9.41462742311485,9.367127641252,9.36722245119584,632.845011516004,0.0,1.0
2009-03-18,9.93,9.93,9.93,9.93,0,9.41462742311485,9.41462742311485,9.41462742311485,9.41462742311485,0,0.0,1.0
2009-03-19,10.44,10.53,10.44,10.53,300,9.89815813668872,9.98348708614293,9.89815813668872,9.98348708614293,316.422505758002,0.0,1.0
2009-03-20,10.39,10.39,10.39,10.39,300,9.85075316476972,9.85075316476972,9.85075316476972,9.85075316476972,316.422505758002,0.0,1.0
2009-03-23,10.5299,11.67,10.37,11.67,9800,9.9833922761991,11.0643204458963,9.83179117600211,11.0643204458963,10336.4685214281,0.0,1.0
2009-03-24,10.68,10.71,10.68,10.71,900,10.1257020019,10.1541449850514,10.1257020019,10.1541449850514,949.267517274001,0.0,1.0
2009-03-25,10.8,10.8196,10.79,10.8196,700,10.2394739345056,10.2580566834978,10.2299929401218,10.2580566834978,738.319180102003,0.0,1.0
2009-03-26,11.13,11.13,10.98,10.98,5000,10.552346749171,10.552346749171,10.410131833414,10.410131833414,5273.70842930004,0.0,1.0
2009-03-27,10.9799,10.98,10.9599,10.96,4400,10.4100370234702,10.410131833414,10.3910750347026,10.3911698446464,4640.86341778401,0.0,1.0
2009-03-30,10.486,10.56,10.48,10.56,3500,9.94177071085421,10.0119300692943,9.93608211422393,10.0119300692943,3691.59590051002,0.0,1.0
2009-03-31,10.832,10.84,10.71,10.73,2000,10.2698131165337,10.2773979120408,10.1541449850514,10.173106973819,2109.48337172002,0.0,1.0
2009-04-01,10.873,10.9,10.7773,10.78,12200,10.3086851935073,10.3342838783436,10.2179520772543,10.220511945738,12867.8485674921,0.0,1.0
2009-04-02,11.37,11.37,11.2,11.2,700,10.7798906143823,10.7798906143823,10.6187137098576,10.6187137098576,738.319180102001,0.0,1.0
2009-04-03,11.52,11.52,11.31,11.31,500,10.9221055301393,10.9221055301393,10.7230046480795,10.7230046480795,527.370842930002,0.0,1.0
2009-04-06,11.28,11.34,11.28,11.34,500,10.694561664928,10.7514476312309,10.694561664928,10.7514476312309,527.370842930005,0.0,1.0
2009-04-07,11.08,11.23,11.08,11.23,4100,10.504941777252,10.647156693009,10.504941777252,10.647156693009,4324.44091202603,0.0,1.0
2009-04-08,11.24,11.2528,11.2248,11.2248,5300,10.6566376873928,10.6687733602041,10.6422265759295,10.6422265759295,5590.13093505805,0.0,1.0
2009-04-09,11.684,11.684,11.66,11.66,1500,11.0775938380336,11.0775938380336,11.0548394515125,11.0548394515125,1582.11252879001,0.0,1.0
2009-04-13,11.65,11.6927,11.65,11.6927,900,11.0453584571287,11.0858423031475,11.0453584571287,11.0858423031475,949.267517274005,0.0,1.0
2009-04-14,11.64,11.64,11.64,11.64,200,11.0358774627449,11.0358774627449,11.0358774627449,11.0358774627449,210.948337172001,0.0,1.0
2009-04-15,11.49,11.5,11.34,11.4285,61300,10.8936625469879,10.9031435413717,10.7514476312309,10.8353544315275,64655.6653432182,0.0,1.0
2009-04-16,11.93,11.95,11.6354,11.6434,52800,11.3108262998751,11.3297882886427,11.0315162053283,11.0391010008354,55690.3610134085,0.0,1.0
2009-04-17,12.0,12.08,11.8656,11.98,56800,11.3771932605618,11.4530412156322,11.2497686960435,11.3582312717941,59909.3277568481,0.0,1.0
2009-04-20,11.56,11.57,11.5099,11.5634,31100,10.9600295076745,10.9695105020583,10.9125297258116,10.963253045765,32802.4664302461,0.0,1.0
2009-04-21,11.6373,11.69,11.54,11.54,4200,11.0333175942613,11.0832824346639,10.9410675189069,10.9410675189069,4429.91508061201,0.0,1.0
2009-04-22,11.92,12.1,11.6756,11.6756,35300,11.3013453054913,11.4720032043998,11.0696298027512,11.0696298027512,37232.3815108583,0.0,1.0
2009-04-23,11.81,11.81,11.59,11.76,14800,11.1970543672695,11.1970543672695,10.9884724908259,11.1496493953505,15610.1769507281,0.0,1.0
2009-04-24,12.03,12.03,11.7773,11.7773,8400,11.4056362437132,11.4056362437132,11.1660515156345,11.1660515156345,8859.83016122402,0.0,1.0
2009-04-27,11.96,12.0701,11.91,11.91,4700,11.3392692830265,11.4436550311922,11.2918643111075,11.2918643111075,4957.28592354205,0.0,1.0
2009-04-28,11.94,11.99,11.78,11.78,5000,11.3203072942589,11.3677122661779,11.1686113841181,11.1686113841181,5273.70842930005,0.0,1.0
2009-04-29,12.2188,12.342,11.99,11.99,11000,11.5846374176793,11.7014432684878,11.3677122661779,11.3677122661779,11602.1585444601,0.0,1.0
2009-04-30,12.41,12.64,12.36,12.47,49100,11.7659140302976,11.983976901125,11.7185090583786,11.8227999966004,51787.8167757263,0.0,1.0
2009-05-01,12.42,12.51,12.22,12.3,3900,11.7753950246814,11.8607239741356,11.5857751370054,11.6616230920758,4113.49257485403,0.0,1.0
2009-05-04,12.78,12.78,12.68,12.72,7300,12.1167108224983,12.1167108224983,12.0219008786602,12.0598248561955,7699.61430677802,0.0,1.0
2009-05-05,12.7482,12.7856,12.66,12.76,5500,12.0865612603578,12.1220201793532,12.0029388898926,12.0977488337307,5801.07927223002,0.0,1.0
2009-05-06,12.77,12.93,12.5616,12.93,22900,12.1072298281145,12.2589257382553,11.909645905156,12.2589257382553,24153.5846061941,0.0,1.0
2009-05-07,12.28,13.03,12.26,13.03,4900,11.6426611033082,12.3537356820933,11.6236991145406,12.3537356820933,5168.23426071403,0.0,1.0
2009-05-08,12.33,12.99,12.19,12.99,8600,11.6900660752272,12.3158117045581,11.557332153854,12.3158117045581,9070.77849839605,0.0,1.0
2009-05-11,12.4,13.0,12.08,13.0,3700,11.7564330359138,12.3252926989419,11.4530412156322,12.3252926989419,3902.54423768203,0.0,1.0
2009-05-12,12.23,12.79,12.01,12.32,36900,11.5952561313892,12.1261918168821,11.3866742549456,11.6805850808434,38919.9682082342,0.0,1.0
2009-05-13,11.78,11.83,11.74,11.82,4700,11.1686113841181,11.2160163560371,11.1306874065829,11.2065353616533,4957.28592354204,0.0,1.0
2009-05-14,12.05,12.09,11.8956,11.9,13200,11.4245982324808,11.462522210016,11.2782116791949,11.2823833167237,13922.590253352,0.0,1.0
2009-05-15,12.05,12.19,12.05,12.19,2700,11.4245982324808,11.557332153854,11.4245982324808,11.557332153854,2847.80255182201,0.0,1.0
2009-05-18,12.42,12.42,12.2144,12.23,4100,11.7753950246814,11.7753950246814,11.5804657801505,11.5952561313892,4324.44091202603,0.0,1.0
2009-05-19,12.66,12.7,12.48,12.48,1600,12.0029388898926,12.0408628674279,11.8322809909842,11.8322809909842,1687.58669737602,0.0,1.0
2009-05-20,12.52,12.79,12.52,12.7899,5400,11.8702049685194,12.1261918168821,11.8702049685194,12.1260970069382,5695.60510364404,0.0,1.0
2009-05-21,12.43,12.45,12.32,12.45,2200,11.7848760190652,11.8038380078328,11.6805850808434,11.8038380078328,2320.43170889202,0.0,1.0
2009-05-22,12.47,12.5,12.3952,12.46,8100,11.8227999966004,11.8512429797518,11.7518821586096,11.8133190022166,8543.40765546606,0.0,1.0
2009-05-26,12.8,12.81,12.31,12.31,3900,12.1356728112659,12.1451538056497,11.6711040864596,11.6711040864596,4113.49257485401,0.0,1.0
2009-05-27,12.72,13.0,12.72,12.77,3300,12.0598248561955,12.3252926989419,12.0598248561955,12.1072298281145,3480.64756333801,0.0,1.0
2009-05-28,12.9,12.91,12.65,12.85,5500,12.2304827551039,12.2399637494877,11.9934578955088,12.1830777831849,5801.07927223002,0.0,1.0
2009-05-29,13.01,13.01,12.8104,12.85,2000,12.3347736933257,12.3347736933257,12.145533045425,12.1830777831849,2109.48337172001,0.0,1.0
2009-06-01,13.48,13.52,13.18,13.18,12800,12.7803804293644,12.8183044068996,12.4959505978503,12.4959505978503,13500.693579008,0.0,1.0
2009-06-02,13.3599,13.41,13.27,13.41,6300,12.6665136868149,12.7140134686778,12.5812795473045,12.7140134686778,6644.87262091804,0.0,1.0
2009-06-03,13.12,13.2,12.984,13.2,13700,12.4390646315475,12.5149125866179,12.3101231079278,12.5149125866179,14449.9610962821,0.0,1.0
2009-06-04,13.41,13.41,13.21,13.21,2500,12.7140134686778,12.7140134686778,12.5243935810017,12.5243935810017,2636.85421465001,0.0,1.0
2009-06-05,13.44,13.5899,13.37,13.56,132000,12.7424564518292,12.8845765576423,12.6760894911425,12.8562283844348,139225.90253352,0.0,1.0
2009-06-08,13.3576,13.36,13.13,13.33,6700,12.6643330581066,12.6666084967587,12.4485456259313,12.6381655136073,7066.76929526206,0.0,1.0
2009-06-09,13.6276,13.7,13.46,13.52,44900,12.9203199064693,12.988962305808,12.7614184405968,12.8183044068996,47357.9016951142,0.0,1.0
2009-06-10,13.6,14.05,13.408,14.05,19700,12.89415236197,13.3207971092411,12.712117269801,13.3207971092411,20778.4112114421,0.0,1.0
2009-06-11,13.67,13.75,13.6,13.6,5800,12.9605193226566,13.036367277727,12.89415236197,12.89415236197,6117.50177798803,0.0,1.0
2009-06-12,13.58,13.61,13.39,13.61,6800,12.8751903732024,12.9036333563538,12.6950514799102,12.9036333563538,7172.24346384803,0.0,1.0
2009-06-15,13.3,13.35,13.1934,13.35,17000,12.6097225304559,12.6571275023749,12.5086551303246,12.6571275023749,17930.6086596202,0.0,1.0
2009-06-16,13.04,13.31,13.04,13.31,33000,12.3632166764771,12.6192035248397,12.3632166764771,12.6192035248397,34806.4756333802,0.0,1.0
2009-06-17,13.12,13.17,12.91,13.09,2400,12.4390646315475,12.4864696034665,12.2399637494877,12.4106216483961,2531.38004606402,0.0,1.0
2009-06-18,13.08,13.1034,13.046,13.07,5400,12.4011406540123,12.4233261808704,12.3689052731074,12.3916596596285,5695.60510364404,0.0,1.0
2009-06-19,13.21,13.24,13.15,13.24,2400,12.5243935810017,12.5528365641531,12.4675076146989,12.5528365641531,2531.38004606402,0.0,1.0
2009-06-22,12.73,13.04,12.73,13.04,11500,12.0693058505793,12.3632166764771,12.0693058505793,12.3632166764771,12129.52938739,0.0,1.0
2009-06-23,12.67,12.6991,12.5314,12.6348,2700,12.0124198842764,12.0400095779333,11.881013302117,11.9790467840455,2847.80255182203,0.0,1.0
2009-06-24,12.94,13.03,12.87,12.91,8700,12.2684067326391,12.3537356820933,12.2020397719525,12.2399637494877,9176.25266698204,0.0,1.0
2009-06-25,13.08,13.1244,12.93,12.93,4600,12.4011406540123,12.4432362690764,12.2589257382553,12.2589257382553,4851.81175495603,0.0,1.0
2009-06-26,13.2,13.2082,13.01,13.01,4000,12.5149125866179,12.5226870020126,12.3347736933257,12.3347736933257,4218.96674344003,0.0,1.0
2009-06-29,13.23,13.23,13.2056,13.23,800,12.5433555697693,12.5433555697693,12.5202219434729,12.5433555697693,843.793348688007,0.0,1.0
2009-06-30,13.18,13.2,13.0834,13.2,5200,12.4959505978503,12.5149125866179,12.4043641921028,12.5149125866179,5484.65676647204,0.0,1.0
2009-07-01,13.32,13.4182,13.26,13.26,3200,12.6286845192235,12.7217878840725,12.5717985529207,12.5717985529207,3375.17339475203,0.0,1.0
2009-07-02,13.05,13.09,12.97,13.09,12300,12.3726976708609,12.4106216483961,12.2968497157905,12.4106216483961,12973.3227360781,0.0,1.0
2009-07-06,12.79,12.79,12.68,12.71,2900,12.1261918168821,12.1261918168821,12.0219008786602,12.0503438618117,3058.75088899401,0.0,1.0
2009-07-07,12.47,12.6892,12.47,12.6892,3400,11.8227999966004,12.0306233934933,11.8227999966004,12.0306233934933,3586.12173192403,0.0,1.0
2009-07-08,12.38,12.45,12.22,12.45,19900,11.7374710471462,11.8038380078328,11.5857751370054,11.8038380078328,20989.3595486141,0.0,1.0
2009-07-09,12.591,12.65,12.47,12.47,3700,11.9375200286444,11.9934578955088,11.8227999966004,11.8227999966004,3902.54423768203,0.0,1.0
2009-07-10,12.6358,12.67,12.54,12.54,6500,11.9799948834838,12.0124198842764,11.889166957287,11.889166957287,6855.82095809007,0.0,1.0
2009-07-13,12.8599,12.86,12.47,12.47,6300,12.1924639676248,12.1925587775687,11.8227999966004,11.8227999966004,6644.87262091806,0.0,1.0
2009-07-14,13.04,13.04,12.96,12.96,2400,12.3632166764771,12.3632166764771,12.2873687214067,12.2873687214067,2531.38004606402,0.0,1.0
2009-07-15,13.59,13.6,13.3,13.3,32000,12.8846713675862,12.89415236197,12.6097225304559,12.6097225304559,33751.7339475201,0.0,1.0
2009-07-16,13.85,13.85,13.6199,13.62,6100,13.131177221565,13.131177221565,12.9130195407937,12.9131143507376,6433.92428374605,0.0,1.0
2009-07-17,13.88,13.92,13.77,13.77,8400,13.1596202047164,13.1975441822516,13.0553292664946,13.0553292664946,8859.83016122407,0.0,1.0
2009-07-20,14.1,14.11,13.96,14.03,22000,13.3682020811601,13.3776830755439,13.2354681597868,13.3018351204734,23204.3170889201,0.0,1.0
2009-07-21,14.07,14.21,13.9253,14.15,20300,13.3397590980087,13.4724930193819,13.202569109275,13.4156070530791,21411.256222958,0.0,1.0
2009-07-22,14.24,14.29,14.09,14.09,13100,13.5009360025333,13.5483409744523,13.3587210867763,13.3587210867763,13817.1160847661,0.0,1.0
2009-07-23,14.48,14.52,14.2896,14.2896,38300,13.7284798677445,13.7664038452797,13.5479617346769,13.5479617346769,40396.6065684383,0.0,1.0
2009-07-24,14.48,14.48,14.2,14.38,15800,13.7284798677445,13.7284798677445,13.4630120249981,13.6336699239065,16664.9186365881,0.0,1.0
2009-07-27,14.48,14.48,14.3499,14.39,16500,13.7284798677445,13.7284798677445,13.6051321308113,13.6431509182903,17403.2378166901,0.0,1.0
2009-07-28,14.48,14.49,14.3,14.3,2600,13.7284798677445,13.7379608621283,13.5578219688361,13.5578219688361,2742.32838323602,0.0,1.0
2009-07-29,14.4,14.58,14.3532,14.58,11600,13.6526319126741,13.8232898115825,13.6082608589579,13.8232898115825,12235.0035559761,0.0,1.0
2009-07-30,14.55,14.75,14.54,14.7045,20200,13.7948468284311,13.9844667161072,13.7853658340473,13.9413281916609,21305.7820543722,0.0,1.0
2009-07-31,14.53,14.5975,14.508,14.52,10700,13.7758848396635,13.8398815517542,13.7550266520192,13.7664038452797,11285.7360387021,0.0,1.0
2009-08-03,14.73,14.73,14.572,14.61,3000,13.9655047273395,13.9655047273395,13.8157050160755,13.8517327947339,3164.22505758003,0.0,1.0
2009-08-04,14.8,14.82,14.72,14.72,5100,14.0318716880262,14.0508336767938,13.9560237329557,13.9560237329557,5379.18259788602,0.0,1.0
2009-08-05,14.66,14.86,14.51,14.86,10000,13.8991377666529,14.088757654329,13.7569228508959,14.088757654329,10547.4168586001,0.0,1.0
2009-08-06,14.4954,14.61,14.468,14.61,4400,13.7430805990956,13.8517327947339,13.717102674484,13.8517327947339,4640.86341778401,0.0,1.0
2009-08-07,14.749,14.749,14.6028,14.6028,500,13.9835186166688,13.9835186166688,13.8449064787776,13.8449064787776,527.370842930002,0.0,1.0
2009-08-10,14.6,14.7,14.5518,14.65,2900,13.8422518003501,13.9370617441881,13.7965534074202,13.8896567722691,3058.75088899402,0.0,1.0
2009-08-11,14.49,14.52,14.4199,14.5,95000,13.7379608621283,13.7664038452797,13.6714990914979,13.7474418565121,100200.460156701,0.0,1.0
2009-08-12,14.72,14.83,14.43,14.43,4000,13.9560237329557,14.0603146711776,13.6810748958255,13.6810748958255,4218.96674344004,0.0,1.0
2009-08-13,14.83,14.89,14.725,14.82,9600,14.0603146711776,14.1172006374804,13.9607642301476,14.0508336767938,10125.520184256,0.0,1.0
2009-08-14,14.7,14.8,14.588,14.8,6800,13.9370617441881,14.0318716880262,13.8308746070896,14.0318716880262,7172.24346384806,0.0,1.0
2009-08-17,14.25,14.35,14.25,14.33,3000,13.5104169969171,13.6052269407551,13.5104169969171,13.5862649519875,3164.22505758001,0.0,1.0
2009-08-18,14.544,14.55,14.3928,14.43,6900,13.7891582318008,13.7948468284311,13.6458055967178,13.6810748958255,7277.71763243406,0.0,1.0
2009-08-19,14.5501,14.63,14.42,14.42,8800,13.794941638375,13.8706947835015,13.6715939014417,13.6715939014417,9281.72683556803,0.0,1.0
2009-08-20,14.74,14.74,14.49,14.49,5000,13.9749857217233,13.9749857217233,13.7379608621283,13.7379608621283,5273.70842930005,0.0,1.0
2009-08-21,14.95,14.95,14.7299,14.8036,4800,14.1740866037832,14.1740866037832,13.9654099173957,14.0352848460043,5062.76009212802,0.0,1.0
2009-08-24,14.9664,15.12,14.9336,15.0,3900,14.1896354345726,14.3352635083078,14.1585377729937,14.2214915757022,4113.49257485403,0.0,1.0
2009-08-25,14.9934,15.04,14.95,15.04,6200,14.2152341194089,14.2594155532374,14.1740866037832,14.2594155532374,6539.39845233203,0.0,1.0
2009-08-26,14.9928,15.044,14.9,15.04,6100,14.2146652597459,14.2632079509909,14.1266816318642,14.2594155532374,6433.92428374602,0.0,1.0
2009-08-27,15.0995,15.1,14.83,14.97,5600,14.315827469821,14.3163015195402,14.0603146711776,14.1930485925508,5906.55344081604,0.0,1.0
2009-08-28,15.25,15.42,15.2046,15.37,13800,14.4585164352972,14.6196933398218,14.4154727207948,14.5722883679028,14555.4352648681,0.0,1.0
2009-08-31,15.0499,15.05,14.93,15.04,11400,14.2688017376774,14.2688965476212,14.1551246150156,14.2594155532374,12024.055218804,0.0,1.0
2009-09-01,14.69,15.25,14.69,15.25,5900,13.9275807498043,14.4585164352972,13.9275807498043,14.4585164352972,6222.97594657406,0.0,1.0
2009-09-02,14.7576,14.76,14.7054,14.76,2000,13.9916722718388,13.993947710491,13.9421814811554,13.993947710491,2109.48337172002,0.0,1.0
2009-09-03,14.87,14.87,14.73,14.81,4300,14.0982386487128,14.0982386487128,13.9655047273395,14.04135268241,4535.38924919802,0.0,1.0
2009-09-04,15.1812,15.1812,15.01,15.01,4600,14.3932871939367,14.3932871939367,14.230972570086,14.230972570086,4851.81175495602,0.0,1.0
2009-09-08,15.51,15.52,15.3199,15.4099,43400,14.7050222892761,14.7145032836599,14.52478858604,14.6101175354942,45775.7891663241,0.0,1.0
2009-09-09,15.75,15.79,15.46,15.56,44700,14.9325661544873,14.9704901320225,14.6576173173571,14.7524272611951,47146.9533579423,0.0,1.0
2009-09-10,15.9796,15.99,15.75,15.75,14400,15.1502497855394,15.1601100196985,14.9325661544873,14.9325661544873,15188.2802763841,0.0,1.0
2009-09-11,15.8768,16.0,15.822,16.0,5300,15.0527851632739,15.1695910140823,15.0008293140507,15.1695910140823,5590.13093505803,0.0,1.0
2009-09-14,15.8999,15.91,15.78,15.78,6400,15.0746862603005,15.0842620646281,14.9610091376387,14.9610091376387,6750.34678950403,0.0,1.0
2009-09-15,16.07,16.09,15.96,15.98,11200,15.2359579747689,15.2549199635365,15.1316670365471,15.1506290253147,11813.1068816321,0.0,1.0
2009-09-16,16.212,16.212,16.05,16.08,24700,15.3705880950189,15.3705880950189,15.2169959860013,15.2454389691527,26052.1196407422,0.0,1.0
2009-09-17,16.09,16.263,16.09,16.19,10200,15.2549199635365,15.4189411663763,15.2549199635365,15.3497299073746,10758.3651957721,0.0,1.0
2009-09-18,16.11,16.19,16.01,16.19,6700,15.2738819523041,15.3497299073746,15.1790720084661,15.3497299073746,7066.76929526206,0.0,1.0
2009-09-21,16.12,16.154,15.9,15.98,16100,15.283362946688,15.3155983275929,15.0747810702443,15.1506290253147,16981.341142346,0.0,1.0
2009-09-22,16.24,16.29,16.1615,16.1992,13500,15.3971348792936,15.4445398512126,15.3227090733807,15.3584524222077,14239.0127591101,0.0,1.0
2009-09-23,16.18,16.47,16.18,16.31,45900,15.3402489129908,15.615197750121,15.3402489129908,15.4635018399802,48412.6433809742,0.0,1.0
2009-09-24,15.93,16.18,15.8401,16.18,8600,15.1032240533957,15.3402489129908,15.0179899138853,15.3402489129908,9070.77849839607,0.0,1.0
2009-09-25,15.81,15.936,15.74,15.79,15200,14.9894521207901,15.108912650026,14.9230851601035,14.9704901320225,16032.0736250721,0.0,1.0
2009-09-28,16.2,16.25,16.07,16.07,3700,15.3592109017584,15.4066158736774,15.2359579747689,15.2359579747689,3902.54423768201,0.0,1.0
2009-09-29,16.1026,16.22,16.07,16.22,23000,15.2668660164601,15.378172890526,15.2359579747689,15.378172890526,24259.0587747802,0.0,1.0
2009-09-30,16.14,16.25,15.948,16.16,9800,15.3023249354556,15.4066158736774,15.1202898432866,15.3212869242232,10336.468521428,0.0,1.0
2009-10-01,15.56,15.9,15.53,15.9,7000,14.7524272611951,15.0747810702443,14.7239842780437,15.0747810702443,7383.19180102003,0.0,1.0
2009-10-02,15.4534,15.61,15.33,15.41,26000,14.6513598610637,14.7998322331141,14.5343643903676,14.610212345438,27423.2838323602,0.0,1.0
2009-10-05,15.76,15.7898,15.55,15.6,23300,14.9420471488711,14.9703005121348,14.7429462668113,14.7903512387303,24575.4812805381,0.0,1.0
2009-10-06,16.01,16.08,15.8999,16.0,16600,15.1790720084661,15.2454389691527,15.0746862603005,15.1695910140823,17508.7119852761,0.0,1.0
2009-10-07,16.03,16.04,15.94,15.99,16300,15.1980339972337,15.2075149916175,15.1127050477795,15.1601100196985,17192.2894795181,0.0,1.0
2009-10-08,16.1,16.17,16.0082,16.07,13500,15.2644009579203,15.330767918607,15.177365429477,15.2359579747689,14239.0127591101,0.0,1.0
2009-10-09,16.38,16.38,16.21,16.2173,18700,15.5298688006668,15.5298688006668,15.3686918961422,15.3756130220423,19723.6695255821,0.0,1.0
2009-10-12,16.4315,16.59,16.3715,16.5,19300,15.5786959217434,15.7289696827266,15.5218099554406,15.6436407332724,20356.5145370981,0.0,1.0
2009-10-13,16.41,16.51,16.35,16.36,7700,15.5583117838182,15.6531217276562,15.5014258175154,15.5109068118992,8121.51098112204,0.0,1.0
2009-10-14,16.71,16.71,16.5725,16.66,15300,15.8427416153322,15.8427416153322,15.712377942555,15.7953366434132,16137.5477936581,0.0,1.0
2009-10-15,16.58,16.61,16.4924,16.61,12000,15.7194886883428,15.7479316714942,15.6364351775407,15.7479316714942,12656.9002303201,0.0,1.0
2009-10-16,16.32,16.4201,16.19,16.42,16600,15.472982834364,15.5678875881458,15.3497299073746,15.567792778202,17508.7119852761,0.0,1.0
2009-10-19,16.49,16.52,16.3,16.3,3900,15.6341597388886,15.66260272204,15.4540208455964,15.4540208455964,4113.49257485402,0.0,1.0
2009-10-20,16.42,16.536,16.36,16.5288,7700,15.567792778202,15.6777723130541,15.5109068118992,15.6709459970978,8121.51098112204,0.0,1.0
2009-10-21,16.34,16.61,16.31,16.44,21400,15.4919448231316,15.7479316714942,15.4635018399802,15.5867547669696,22571.4720774041,0.0,1.0
2009-10-22,16.43,16.43,16.14,16.34,11400,15.5772737725858,15.5772737725858,15.3023249354556,15.4919448231316,12024.0552188041,0.0,1.0
2009-10-23,16.25,16.3791,16.2177,16.35,10300,15.4066158736774,15.5290155111722,15.3759922618177,15.5014258175154,10863.839364358,0.0,1.0
2009-10-26,16.08,16.466,16.08,16.35,7900,15.2454389691527,15.6114053523675,15.2454389691527,15.5014258175154,8332.45931829407,0.0,1.0
2009-10-27,15.81,16.0446,15.75,16.02,23200,14.9894521207901,15.2118762490341,14.9325661544873,15.1885530028499,24470.0071119521,0.0,1.0
2009-10-28,15.29,15.7575,15.24,15.74,18100,14.4964404128324,14.9396769002751,14.4490354409134,14.9230851601035,19090.8245140661,0.0,1.0
2009-10-29,15.66,15.684,15.44,15.44,45700,14.8472372050331,14.8699915915542,14.6386553285895,14.6386553285895,48201.6950438022,0.0,1.0
2009-10-30,15.26,15.56,15.15,15.56,9100,14.467997429681,14.7524272611951,14.3637064914592,14.7524272611951,9598.14934132607,0.0,1.0
2009-11-02,15.22,15.36,15.0,15.277,6500,14.4300734521458,14.562807373519,14.2214915757022,14.4841151201335,6855.82095809005,0.0,1.0
2009-11-03,15.25,15.27,15.07,15.165,20400,14.4585164352972,14.4774784240648,14.2878585363888,14.3779279830349,21516.7303915442,0.0,1.0
2009-11-04,15.45,15.6,15.45,15.4746,4100,14.6481363229733,14.7903512387303,14.6481363229733,14.6714595691574,4324.44091202601,0.0,1.0
2009-11-05,15.82,15.836,15.62,15.62,4400,14.9989331151739,15.014102706188,14.8093132274979,14.8093132274979,4640.86341778403,0.0,1.0
2009-11-06,15.93,16.01,15.78,15.78,7700,15.1032240533957,15.1790720084661,14.9610091376387,14.9610091376387,8121.51098112206,0.0,1.0
2009-11-09,16.2536,16.26,16.03,16.03,7700,15.4100290316555,15.4160968680612,15.1980339972337,15.1980339972337,8121.51098112207,0.0,1.0
2009-11-10,16.25,16.3355,16.16,16.32,9800,15.4066158736774,15.4876783756589,15.3212869242232,15.472982834364,10336.468521428,0.0,1.0
2009-11-11,16.35,16.4425,16.282,16.36,10900,15.5014258175154,15.5891250155655,15.4369550557055,15.5109068118992,11496.6843758741,0.0,1.0
2009-11-12,16.269,16.4791,16.269,16.4791,6500,15.4246297630066,15.6238254550103,15.4246297630066,15.6238254550103,6855.82095809004,0.0,1.0
2009-11-13,16.36,16.47,16.2899,16.35,10300,15.5109068118992,15.615197750121,15.4444450412687,15.5014258175154,10863.8393643581,0.0,1.0
2009-11-16,16.68,16.74,16.6,16.6999,15200,15.8142986321808,15.8711845984836,15.7384506771104,15.8331658110046,16032.0736250721,0.0,1.0
2009-11-17,16.76,16.76,16.598,16.64,18600,15.8901465872512,15.8901465872512,15.7365544782337,15.7763746546456,19618.1953569962,0.0,1.0
2009-11-18,16.652,16.675,16.546,16.67,36200,15.7877518479062,15.8095581349889,15.6872533074379,15.804817637797,38181.6490281322,0.0,1.0
2009-11-19,16.32,16.5,16.1723,16.5,12100,15.472982834364,15.6436407332724,15.3329485473152,15.6436407332724,12762.3743989061,0.0,1.0
2009-11-20,16.17,16.2175,16.06,16.19,17100,15.330767918607,15.37580264193,15.2264769803851,15.3497299073746,18036.0828282061,0.0,1.0
2009-11-23,16.38,16.53,16.28,16.33,18600,15.5298688006668,15.6720837164238,15.4350588568288,15.4824638287478,19618.1953569961,0.0,1.0
2009-11-24,16.33,16.3695,16.19,16.3695,12800,15.4824638287478,15.5199137565638,15.3497299073746,15.5199137565638,13500.6935790081,0.0,1.0
2009-11-25,16.4064,16.41,16.35,16.3525,8800,15.55489862584,15.5583117838182,15.5014258175154,15.5037960661113,9281.72683556807,0.0,1.0
2009-11-27,16.08,16.22,15.92,15.92,14500,15.2454389691527,15.378172890526,15.0937430590119,15.0937430590119,15293.7544449701,0.0,1.0
2009-11-30,16.09,16.09,15.936,16.02,11800,15.2549199635365,15.2549199635365,15.108912650026,15.1885530028499,12445.9518931481,0.0,1.0
2009-12-01,16.48,16.51,16.33,16.36,10300,15.6246787445048,15.6531217276562,15.4824638287478,15.5109068118992,10863.8393643581,0.0,1.0
2009-12-02,16.6275,16.72,16.52,16.72,18600,15.7645234116659,15.852222609716,15.66260272204,15.852222609716,19618.1953569961,0.0,1.0
2009-12-03,16.6,16.74,16.57,16.65,71600,15.7384506771104,15.8711845984836,15.710007693959,15.7858556490294,75519.5047075765,0.0,1.0
2009-12-04,16.81,16.9246,16.5307,16.78,14600,15.9375515591703,16.0462037548086,15.6727473860307,15.9091085760188,15399.228613556,0.0,1.0
2009-12-07,16.855,16.94,16.84,16.89,5800,15.9802160338974,16.0608044861597,15.9659945423217,16.0133995142407,6117.50177798802,0.0,1.0
2009-12-08,16.78,16.86,16.624,16.66,5200,15.9091085760188,15.9849565310893,15.7612050636315,15.7953366434132,5484.65676647205,0.0,1.0
2009-12-09,16.87,16.87,16.62,16.67,25100,15.9944375254731,15.9944375254731,15.757412665878,15.804817637797,26474.0163150861,0.0,1.0
2009-12-10,16.828,17.0,16.828,16.93,4700,15.9546173490611,16.1176904524625,15.9546173490611,16.0513234917759,4957.28592354203,0.0,1.0
2009-12-11,16.83,16.94,16.75,16.93,15300,15.9565135479379,16.0608044861597,15.8806655928674,16.0513234917759,16137.547793658,0.0,1.0
2009-12-14,17.05,17.05,16.86,16.98,29200,16.1650954243815,16.1650954243815,15.9849565310893,16.0987284636949,30798.4572271122,0.0,1.0
2009-12-15,16.972,17.12,16.93,16.93,6100,16.0911436681878,16.2314623850681,16.0513234917759,16.0513234917759,6433.92428374605,0.0,1.0
2009-12-16,17.222,17.31,17.21,17.22,12500,16.3281685277829,16.4116012783603,16.3167913345223,16.3262723289061,13184.2710732501,0.0,1.0
2009-12-17,17.04,17.16,17.0,17.16,21500,16.1556144299977,16.2693863626033,16.1176904524625,16.2693863626033,22676.9462459901,0.0,1.0
2009-12-18,17.191,17.191,17.04,17.14,14300,16.2987774451931,16.2987774451931,16.1556144299977,16.2504243738357,15082.8061077981,0.0,1.0
2009-12-21,17.52,17.53,17.37,17.37,12500,16.6107021604202,16.620183154804,16.4684872446631,16.4684872446631,13184.27107325,0.0,1.0
2009-12-22,17.71,17.72,17.58,17.61,38300,16.7908410537124,16.8003220480962,16.667588126723,16.6960311098744,40396.6065684382,0.0,1.0
2009-12-23,17.91,17.91,17.78,17.9,20400,16.9804609413884,16.9804609413884,16.857208014399,16.9709799470046,21516.7303915441,0.0,1.0
2009-12-24,18.07,18.07,17.95,17.95,13400,17.1321568515292,17.1321568515292,17.0183849189236,17.0183849189236,14133.5385905241,0.0,1.0
2009-12-28,18.01,18.19,17.92,18.14,19700,17.0752708852264,17.2459287841349,16.9899419357722,17.1985238122158,20778.4112114422,0.0,1.0
2009-12-29,18.0,18.0,17.92,17.9307,13300,17.0657898908426,17.0657898908426,16.9899419357722,17.0000865997629,14028.0644219381,0.0,1.0
2009-12-30,18.11,18.11,17.9845,17.99,15000,17.1700808290644,17.1700808290644,17.0510943495477,17.0563088964588,15821.1252879001,0.0,1.0
2009-12-31,17.93,18.16,17.93,18.135,7400,16.999422930156,17.2174858009835,16.999422930156,17.1937833150239,7805.08847536405,0.0,1.0
2010-01-04,18.25,18.32,18.14,18.14,78200,17.3028147504377,17.3691817111243,17.1985238122158,17.1985238122158,82480.7998342523,0.0,1.0
2010-01-05,18.27,18.32,18.21,18.25,7500,17.3217767392053,17.3691817111243,17.2648907729025,17.3028147504377,7910.56264395003,0.0,1.0
2010-01-06,18.28,18.35,18.22,18.27,20200,17.3312577335891,17.3976246942757,17.2743717672863,17.3217767392053,21305.7820543721,0.0,1.0
2010-01-07,18.14,18.25,18.07,18.25,18900,17.1985238122158,17.3028147504377,17.1321568515292,17.3028147504377,19934.6178627542,0.0,1.0
2010-01-08,18.27,18.27,18.04,18.06,29600,17.3217767392053,17.3217767392053,17.1037138683778,17.1226758571454,31220.3539014561,0.0,1.0
2010-01-11,18.22,18.35,18.12,18.35,52700,17.2743717672863,17.3976246942757,17.1795618234482,17.3976246942757,55584.8868448222,0.0,1.0
2010-01-12,17.81,18.1,17.73,18.1,24100,16.8856509975504,17.1605998346806,16.80980304248,17.1605998346806,25419.2746292261,0.0,1.0
2010-01-13,18.01,18.02,17.686,17.87,14400,17.0752708852264,17.0847518796102,16.7680866671913,16.9425369638532,15188.2802763841,0.0,1.0
2010-01-14,18.1052,18.11,17.974,18.1,9700,17.1655299517602,17.1700808290644,17.0411393054447,17.1605998346806,10230.9943528421,0.0,1.0
2010-01-15,17.74,18.11,17.686,18.11,34600,16.8192840368638,17.1700808290644,16.7680866671913,17.1700808290644,36494.0623307562,0.0,1.0
2010-01-19,17.98,17.98,17.2501,17.2501,32800,17.046827902075,17.046827902075,16.3548101220014,16.3548101220014,34595.5272962082,0.0,1.0
2010-01-20,17.9,17.9,17.72,17.87,28800,16.9709799470046,16.9709799470046,16.8003220480962,16.9425369638532,30376.5605527682,0.0,1.0
2010-01-21,17.84,18.13,17.76,17.97,14200,16.9140939807018,17.189042817832,16.8382460256314,17.0373469076912,14977.3319392121,0.0,1.0
2010-01-22,17.13,17.77,17.1,17.77,27400,16.2409433794519,16.8477270200152,16.2125003963005,16.8477270200152,28899.9221925642,0.0,1.0
2010-01-25,17.23,17.32,17.1,17.3001,21600,16.3357533232899,16.4210822727441,16.2125003963005,16.4022150939204,22782.4204145762,0.0,1.0
2010-01-26,17.25,17.396,17.22,17.26,9700,16.3547153120575,16.493137830061,16.3262723289061,16.3641963064413,10230.9943528421,0.0,1.0
2010-01-27,17.31,17.31,17.05,17.2,4800,16.4116012783603,16.4116012783603,16.1650954243815,16.3073103401385,5062.76009212804,0.0,1.0
2010-01-28,16.9,17.2099,16.75,17.2099,30700,16.0228805086245,16.3166965245785,15.8806655928674,16.3166965245785,32380.5697559021,0.0,1.0
2010-01-29,16.51,17.03,16.4,17.01,48500,15.6531217276562,16.1461334356139,15.5488307894344,16.1271714468463,51154.9717642103,0.0,1.0
2010-02-01,16.87,16.87,16.56,16.56,107200,15.9944375254731,15.9944375254731,15.7005266995752,15.7005266995752,113068.308724192,0.0,1.0
2010-02-02,17.034,17.05,16.79,16.93,17400,16.1499258333674,16.1650954243815,15.9185895704026,16.0513234917759,18352.5053339641,0.0,1.0
2010-02-03,17.02,17.1,16.9527,16.96,13200,16.1366524412301,16.2125003963005,16.0728453490271,16.0797664749273,13922.5902533521,0.0,1.0
2010-02-04,16.36,16.9,16.36,16.9,42000,15.5109068118992,16.0228805086245,15.5109068118992,16.0228805086245,44299.1508061202,0.0,1.0
2010-02-05,16.49,16.49,16.11,16.27,31700,15.6341597388886,15.6341597388886,15.2738819523041,15.425577862445,33435.3114417622,0.0,1.0
2010-02-08,16.47,16.69,16.44,16.44,6800,15.615197750121,15.8237796265646,15.5867547669696,15.5867547669696,7172.24346384804,0.0,1.0
2010-02-09,16.72,16.7999,16.566,16.624,12400,15.852222609716,15.9279757548426,15.7062152962055,15.7612050636315,13078.7969046641,0.0,1.0
2010-02-10,16.71,16.7635,16.13,16.71,17200,15.8427416153322,15.8934649352856,15.2928439410718,15.8427416153322,18141.5569967922,0.0,1.0
2010-02-11,17.01,17.03,16.71,16.71,21600,16.1271714468463,16.1461334356139,15.8427416153322,15.8427416153322,22782.4204145761,0.0,1.0
2010-02-12,17.07,17.14,16.76,16.89,30500,16.1840574131491,16.2504243738357,15.8901465872512,16.0133995142407,32169.6214187302,0.0,1.0
2010-02-16,17.39,17.39,17.2,17.2,66800,16.4874492334307,16.4874492334307,16.3073103401385,16.3073103401385,70456.7446154486,0.0,1.0
2010-02-17,17.5,17.5,17.3999,17.49,43500,16.5917401716526,16.5917401716526,16.4968354178707,16.5822591772687,45881.2633349101,0.0,1.0
2010-02-18,17.61,17.6199,17.464,17.5,171600,16.6960311098744,16.7054172943143,16.5576085918709,16.5917401716526,180993.673293577,0.0,1.0
2010-02-19,17.65,17.73,17.55,17.61,52000,16.7339550874096,16.80980304248,16.6391451435716,16.6960311098744,54846.5676647202,0.0,1.0
2010-02-22,17.59,17.69,17.544,17.69,19900,16.6770691211068,16.7718790649448,16.6334565469413,16.7718790649448,20989.3595486141,0.0,1.0
2010-02-23,17.29,17.54,17.19,17.54,21600,16.3926392895927,16.6296641491878,16.2978293457547,16.6296641491878,22782.4204145762,0.0,1.0
2010-02-24,17.5,17.58,17.4,17.4,15300,16.5917401716526,16.667588126723,16.4969302278145,16.4969302278145,16137.547793658,0.0,1.0
2010-02-25,17.48,17.49,17.0999,17.27,14300,16.5727781828849,16.5822591772687,16.2124055863567,16.3736773008251,15082.8061077981,0.0,1.0
2010-02-26,17.54,17.55,17.39,17.45,10700,16.6296641491878,16.6391451435716,16.4874492334307,16.5443351997335,11285.736038702,0.0,1.0
2010-03-01,18.0,18.0,17.63,17.63,40600,17.0657898908426,17.0657898908426,16.714993098642,16.714993098642,42822.5124459163,0.0,1.0
2010-03-02,18.02,18.14,18.0,18.05,20700,17.0847518796102,17.1985238122158,17.0657898908426,17.1131948627616,21833.1528973022,0.0,1.0
2010-03-03,17.98,18.14,17.9799,18.08,27400,17.046827902075,17.1985238122158,17.0467330921312,17.141637845913,28899.9221925642,0.0,1.0
2010-03-04,18.06,18.07,17.8699,18.04,15100,17.1226758571454,17.1321568515292,16.9424421539094,17.1037138683778,15926.5994564861,0.0,1.0
2010-03-05,18.33,18.35,18.12,18.21,243300,17.3786627055081,17.3976246942757,17.1795618234482,17.2648907729025,256618.652169739,0.0,1.0
2010-03-08,18.32,18.36,18.2999,18.33,37100,17.3691817111243,17.4071056886595,17.3501249124128,17.3786627055081,39130.9165454062,0.0,1.0
2010-03-09,18.42,18.53,18.27,18.27,109800,17.4639916549623,17.5682825931841,17.3217767392053,17.3217767392053,115810.637107429,0.0,1.0
2010-03-10,18.64,18.68,18.52,18.52,85100,17.6725735314059,17.7104975089411,17.5588015988003,17.5588015988003,89758.5174666866,0.0,1.0
2010-03-11,18.67,18.67,18.45,18.58,74100,17.7010165145573,17.7010165145573,17.4924346381137,17.6156875651031,78156.3589222266,0.0,1.0
2010-03-12,18.61,18.74,18.569,18.74,28900,17.6441305482545,17.7673834752439,17.6052584712809,17.7673834752439,30482.0347213542,0.0,1.0
2010-03-15,18.5,18.62,18.39,18.61,35000,17.5398396100327,17.6536115426383,17.4355486718109,17.6441305482545,36915.9590051002,0.0,1.0
2010-03-16,18.73,18.73,18.5,18.57,32200,17.7579024808601,17.7579024808601,17.5398396100327,17.6062065707193,33962.6822846923,0.0,1.0
2010-03-17,18.86,18.96,18.7899,18.79,84800,17.8811554078496,17.9759653516876,17.8146936372191,17.8147884471629,89442.0949609283,0.0,1.0
2010-03-18,18.81,18.92,18.758,18.92,47400,17.8337504359305,17.9380413741524,17.7844492651348,17.9380413741524,49994.7559097644,0.0,1.0
2010-03-19,18.56,18.84,18.502,18.84,21400,17.5967255763355,17.8621934190819,17.5417358089095,17.8621934190819,22571.4720774041,0.0,1.0
2010-03-22,18.81,18.84,18.48,18.48,31300,17.8337504359305,17.8621934190819,17.5208776212651,17.5208776212651,33013.4147674183,0.0,1.0
2010-03-23,19.02,19.02,18.8,18.8,53900,18.0328513179904,18.0328513179904,17.8242694415467,17.8242694415467,56850.5768678542,0.0,1.0
2010-03-24,18.79,18.97,18.78,18.97,34400,17.8147884471629,17.9854463460714,17.8053074527791,17.9854463460714,36283.1139935843,0.0,1.0
2010-03-25,18.64,18.97,18.63,18.94,50200,17.6725735314059,17.9854463460714,17.6630925370221,17.95700336292,52948.0326301724,0.0,1.0
2010-03-26,18.58,18.72,18.48,18.7,32200,17.6156875651031,17.7484214864763,17.5208776212651,17.7294594977087,33962.6822846922,0.0,1.0
2010-03-29,18.68,18.7324,18.629,18.65,85900,17.7104975089411,17.7601779195122,17.6621444375837,17.6820545257897,90602.3108153747,0.0,1.0
2010-03-30,18.75,18.798,18.5801,18.71,19700,17.7768644696277,17.82237324267,17.615782375047,17.7389404920925,20778.4112114422,0.0,1.0
2010-03-31,18.63,18.78,18.62,18.65,35000,17.6630925370221,17.8053074527791,17.6536115426383,17.6820545257897,36915.9590051003,0.0,1.0
2010-04-01,18.67,18.91,18.54,18.8,36600,17.7010165145573,17.9285603797686,17.5777635875679,17.8242694415467,38603.5457024763,0.0,1.0
2010-04-05,19.08,19.08,18.76,18.77,42600,18.0897372842932,18.0897372842932,17.7863454640115,17.7958264583953,44931.9958176362,0.0,1.0
2010-04-06,19.07,19.13,18.9386,19.02,24100,18.0802562899094,18.1371422562122,17.9556760237062,18.0328513179904,25419.2746292261,0.0,1.0
2010-04-07,19.02,19.1,18.92,19.05,48000,18.0328513179904,18.1086992730608,17.9380413741524,18.0612943011418,50627.6009212802,0.0,1.0
2010-04-08,18.94,18.98,18.768,18.98,39900,17.95700336292,17.9949273404552,17.7939302595186,17.9949273404552,42084.1932658142,0.0,1.0
2010-04-09,19.11,19.11,18.93,18.94,22200,18.1181802674446,18.1181802674446,17.9475223685362,17.95700336292,23415.2654260921,0.0,1.0
2010-04-12,19.23,19.29,19.11,19.11,34500,18.2319522000502,18.288838166353,18.1181802674446,18.1181802674446,36388.5881621702,0.0,1.0
2010-04-13,19.2556,19.26,19.16,19.21,27300,18.2562235456727,18.2603951832016,18.1655852393636,18.2129902112826,28794.4480239782,0.0,1.0
2010-04-14,19.66,19.67,19.42,19.42,42200,18.6396349585537,18.6491159529375,18.4120910933424,18.4120910933424,44510.0991432922,0.0,1.0
2010-04-15,19.69,19.7325,19.59,19.65,35400,18.6680779417051,18.7083721678362,18.5732679978671,18.6301539641699,37337.8556794442,0.0,1.0
2010-04-16,19.42,19.626,19.2818,19.62,20700,18.4120910933424,18.6073995776487,18.2810637509583,18.6017109810185,21833.1528973022,0.0,1.0
2010-04-19,19.24,19.3325,18.99,19.33,21300,18.241433194434,18.3291323924842,18.004408334839,18.3267621438882,22465.9979088181,0.0,1.0
2010-04-20,19.51,19.51,19.26,19.34,23000,18.4974200427966,18.4974200427966,18.2603951832016,18.336243138272,24259.0587747802,0.0,1.0
2010-04-21,19.56,19.6,19.43,19.58,21000,18.5448250147157,18.5827489922509,18.4215720877262,18.5637870034833,22149.5754030601,0.0,1.0
2010-04-22,19.82,19.84,19.2101,19.38,43800,18.7913308686945,18.8102928574621,18.2130850212264,18.3741671158072,46197.6858406682,0.0,1.0
2010-04-23,19.93,19.93,19.73,19.85,21700,18.8956218069163,18.8956218069163,18.7060019192403,18.8197738518459,22887.8945831621,0.0,1.0
2010-04-26,19.91,19.99,19.86,19.86,23000,18.8766598181487,18.9525077732191,18.8292548462297,18.8292548462297,24259.0587747801,0.0,1.0
2010-04-27,19.45,19.86,19.446,19.84,19400,18.4405340764938,18.8292548462297,18.4367416787403,18.8102928574621,20461.9887056842,0.0,1.0
2010-04-28,19.371,19.567,19.2499,19.54,83900,18.3656342208618,18.5514617107843,18.250819378874,18.525863025948,88492.8274436545,0.0,1.0
2010-04-29,19.72,19.72,19.48,19.56,32400,18.6965209248565,18.6965209248565,18.4689770596452,18.5448250147157,34173.6306218642,0.0,1.0
2010-04-30,19.22,19.73,19.21,19.71,43000,18.2224712056664,18.7060019192403,18.2129902112826,18.6870399304727,45353.8924919803,0.0,1.0
2010-05-03,19.54,19.59,19.34,19.34,15300,18.525863025948,18.5732679978671,18.336243138272,18.336243138272,16137.5477936581,0.0,1.0
2010-05-04,18.94,19.17,18.8,19.17,32800,17.95700336292,18.1750662337474,17.8242694415467,18.1750662337474,34595.5272962081,0.0,1.0
2010-05-05,18.79,18.99,18.05,18.74,140800,17.8147884471629,18.004408334839,17.1131948627616,17.7673834752439,148507.629369089,0.0,1.0
2010-05-06,18.05,18.74,15.0,18.67,131000,17.1131948627616,17.7673834752439,14.2214915757022,17.7010165145573,138171.160847661,0.0,1.0
2010-05-07,17.61,18.064,17.2992,17.85,142300,16.6960311098744,17.126468254899,16.4013618044258,16.9235749750856,150089.741897879,0.0,1.0
2010-05-10,18.58,18.5999,18.35,18.35,168700,17.6156875651031,17.6345547439269,17.3976246942757,17.3976246942757,177934.922404583,0.0,1.0
2010-05-11,18.62,18.9106,18.45,18.47,76400,17.6536115426383,17.9291292394316,17.4924346381137,17.5113966268813,80582.2647997045,0.0,1.0
2010-05-12,19.19,19.2,18.66,18.66,69700,18.194028222515,18.2035092168988,17.6915355201735,17.6915355201735,73515.4955044424,0.0,1.0
2010-05-13,19.02,19.41,19.0,19.16,30400,18.0328513179904,18.4026100989586,18.0138893292228,18.1655852393636,32064.1472501441,0.0,1.0
2010-05-14,18.58,18.8115,18.341,18.8115,39900,17.6156875651031,17.8351725850881,17.3890917993303,17.8351725850881,42084.1932658143,0.0,1.0
2010-05-17,18.67,18.678,18.25,18.62,53200,17.7010165145573,17.7086013100644,17.3028147504377,17.6536115426383,56112.2576877524,0.0,1.0
2010-05-18,18.35,18.87,18.3,18.87,14300,17.3976246942757,17.8906364022334,17.3502197223567,17.8906364022334,15082.8061077981,0.0,1.0
2010-05-19,18.2,18.32,17.93,18.26,30300,17.2554097785187,17.3691817111243,16.999422930156,17.3122957448215,31958.6730815581,0.0,1.0
2010-05-20,17.5444,17.92,17.47,17.78,122500,16.6338357867166,16.9899419357722,16.5632971885011,16.857208014399,129205.856517851,0.0,1.0
2010-05-21,17.87,18.0298,16.64,17.26,251800,16.9425369638532,17.0940432541064,15.7763746546456,16.3641963064413,265583.95649955,0.0,1.0
2010-05-24,17.77,18.022,17.77,17.87,31400,16.8477270200152,17.086648078487,16.8477270200152,16.9425369638532,33118.8889360042,0.0,1.0
2010-05-25,17.79,17.79,17.1,17.37,188200,16.8666890087828,16.8666890087828,16.2125003963005,16.4684872446631,198502.385278853,0.0,1.0
2010-05-26,17.85,18.16,17.7602,17.93,117100,16.9235749750856,17.2174858009835,16.8384356455191,16.999422930156,123510.251414207,0.0,1.0
2010-05-27,18.56,18.56,18.13,18.13,44400,17.5967255763355,17.5967255763355,17.189042817832,17.189042817832,46830.5308521843,0.0,1.0
2010-05-28,18.32,18.48,18.15,18.48,69600,17.3691817111243,17.5208776212651,17.2080048065996,17.5208776212651,73410.0213358563,0.0,1.0
2010-06-01,17.8,18.37,17.8,18.12,18600,16.8761700031666,17.4165866830433,16.8761700031666,17.1795618234482,19618.1953569961,0.0,1.0
2010-06-02,18.25,18.25,17.89,17.89,44900,17.3028147504377,17.3028147504377,16.9614989526208,16.9614989526208,47357.9016951142,0.0,1.0
2010-06-03,18.6,18.6,18.25,18.25,25900,17.6346495538707,17.6346495538707,17.3028147504377,17.3028147504377,27317.8096637742,0.0,1.0
2010-06-04,17.85,18.43,17.85,18.25,47300,16.9235749750856,17.4734726493461,16.9235749750856,17.3028147504377,49889.2817411783,0.0,1.0
2010-06-07,17.42,17.94,17.3814,17.84,14800,16.5158922165821,17.0089039245398,16.4792955782607,16.9140939807018,15610.1769507281,0.0,1.0
2010-06-08,17.38,17.4,17.111,17.28,10500,16.4779682390469,16.4969302278145,16.2229294901227,16.3831582952089,11074.7877015301,0.0,1.0
2010-06-09,17.44,17.88,17.43,17.49,12900,16.5348542053497,16.952017958237,16.5253732109659,16.5822591772687,13606.1677475941,0.0,1.0
2010-06-10,17.96,17.96,17.68,17.86,41300,17.0278659133074,17.0278659133074,16.762398070561,16.9330559694694,43560.8316260183,0.0,1.0
2010-06-11,18.19,18.19,17.796,17.83,33100,17.2459287841349,17.2459287841349,16.8723776054131,16.904612986318,34911.9498019661,0.0,1.0
2010-06-14,18.22,18.49,18.22,18.3,142700,17.2743717672863,17.5303586156489,17.2743717672863,17.3502197223567,150511.638572222,0.0,1.0
2010-06-15,18.79,18.79,18.27,18.27,25700,17.8147884471629,17.8147884471629,17.3217767392053,17.3217767392053,27106.8613266022,0.0,1.0
2010-06-16,18.81,18.89,18.61,18.68,151900,17.8337504359305,17.909598391001,17.6441305482545,17.7104975089411,160215.262082135,0.0,1.0
2010-06-17,18.86,18.9,18.59,18.86,63300,17.8811554078496,17.9190793853848,17.6251685594869,17.8811554078496,66765.1487149382,0.0,1.0
2010-06-18,18.78,18.93,18.73,18.92,100100,17.8053074527791,17.9475223685362,17.7579024808601,17.9380413741524,105579.642754587,0.0,1.0
2010-06-21,18.62,19.06,18.566,19.06,257600,17.6536115426383,18.0707752955256,17.6024141729658,18.0707752955256,271701.458277538,0.0,1.0
2010-06-22,18.33,18.76,18.3299,18.76,18800,17.3786627055081,17.7863454640115,17.3785678955642,17.7863454640115,19829.1436941681,0.0,1.0
2010-06-23,18.36,18.52,18.176,18.41,36900,17.4071056886595,17.5588015988003,17.2326553919975,17.4545106605785,38919.9682082342,0.0,1.0
2010-06-24,17.89,18.32,17.8666,18.32,76200,16.9614989526208,17.3691817111243,16.9393134257627,17.3691817111243,80371.3164625325,0.0,1.0
2010-06-25,17.97,18.064,17.774,17.91,31200,17.0373469076912,17.126468254899,16.8515194177687,16.9804609413884,32907.9405988322,0.0,1.0
2010-06-28,18.0,18.1825,17.87,18.01,82500,17.0657898908426,17.238818038347,16.9425369638532,17.0752708852264,87016.1890834506,0.0,1.0
2010-06-29,17.2,17.69,17.13,17.68,172000,16.3073103401385,16.7718790649448,16.2409433794519,16.762398070561,181415.569967921,0.0,1.0
2010-06-30,16.96,17.34,16.9,17.14,46100,16.0797664749273,16.4400442615117,16.0228805086245,16.2504243738357,48623.5917181462,0.0,1.0
2010-07-01,16.91,16.984,16.561,16.94,202000,16.0323615030083,16.1025208614484,15.7014747990136,16.0608044861597,213057.820543721,0.0,1.0
2010-07-02,16.84,16.97,16.73,16.92,56200,15.9659945423217,16.0892474693111,15.8617036040998,16.0418424973921,59276.4827453322,0.0,1.0
2010-07-06,16.85,17.25,16.722,17.12,50000,15.9754755367055,16.3547153120575,15.8541188085928,16.2314623850681,52737.0842930002,0.0,1.0
2010-07-07,17.47,17.47,16.95,16.95,14700,16.5632971885011,16.5632971885011,16.0702854805435,16.0702854805435,15504.7027821421,0.0,1.0
2010-07-08,17.69,17.784,17.507,17.75,31200,16.7718790649448,16.8610004121525,16.5983768677212,16.8287650312476,32907.9405988321,0.0,1.0
2010-07-09,17.76,17.77,17.629,17.68,16100,16.8382460256314,16.8477270200152,16.7140449992036,16.762398070561,16981.3411423461,0.0,1.0
2010-07-12,17.81,17.95,17.676,17.72,12200,16.8856509975504,17.0183849189236,16.7586056728075,16.8003220480962,12867.8485674921,0.0,1.0
2010-07-13,18.23,18.28,17.95,18.02,41200,17.2838527616701,17.3312577335891,17.0183849189236,17.0847518796102,43455.3574574321,0.0,1.0
2010-07-14,18.36,18.49,18.23,18.23,35000,17.4071056886595,17.5303586156489,17.2838527616701,17.2838527616701,36915.9590051002,0.0,1.0
2010-07-15,18.35,18.36,18.066,18.36,34500,17.3976246942757,17.4071056886595,17.1283644537757,17.4071056886595,36388.5881621702,0.0,1.0
2010-07-16,17.79,18.24,17.75,18.24,19000,16.8666890087828,17.2933337560539,16.8287650312476,17.2933337560539,20040.0920313401,0.0,1.0
2010-07-19,17.97,18.01,17.77,17.85,83100,17.0373469076912,17.0752708852264,16.8477270200152,16.9235749750856,87649.0340949666,0.0,1.0
2010-07-20,18.12,18.12,17.56,17.74,12700,17.1795618234482,17.1795618234482,16.6486261379554,16.8192840368638,13395.2194104221,0.0,1.0
2010-07-21,17.79,18.23,17.7332,18.23,34400,16.8666890087828,17.2838527616701,16.8128369606828,17.2838527616701,36283.1139935842,0.0,1.0
2010-07-22,18.31,18.31,17.98,17.98,26400,17.3597007167405,17.3597007167405,17.046827902075,17.046827902075,27845.1805067041,0.0,1.0
2010-07-23,18.57,18.57,18.155,18.23,44600,17.6062065707193,17.6062065707193,17.2127453037916,17.2838527616701,47041.4791893563,0.0,1.0
2010-07-26,18.81,18.81,18.57,18.57,57900,17.8337504359305,17.8337504359305,17.6062065707193,17.6062065707193,61069.5436112945,0.0,1.0
2010-07-27,18.63,18.94,18.5701,18.94,56300,17.6630925370221,17.95700336292,17.6063013806631,17.95700336292,59381.9569139184,0.0,1.0
2010-07-28,18.41,18.7,18.3201,18.64,131300,17.4545106605785,17.7294594977087,17.3692765210681,17.6725735314059,138487.583353419,0.0,1.0
2010-07-29,18.204,18.49,18.0,18.49,67300,17.2592021762722,17.5303586156489,17.0657898908426,17.5303586156489,70984.1154583783,0.0,1.0
2010-07-30,18.13,18.197,17.86,17.86,29500,17.189042817832,17.2525654802035,16.9330559694694,16.9330559694694,31114.8797328703,0.0,1.0
2010-08-02,18.46,18.53,18.3522,18.38,40300,17.5019156324975,17.5682825931841,17.3997105130401,17.4260676774271,42506.0899401582,0.0,1.0
2010-08-03,18.43,18.48,18.33,18.48,26300,17.4734726493461,17.5208776212651,17.3786627055081,17.5208776212651,27739.7063381181,0.0,1.0
2010-08-04,18.71,18.7176,18.45,18.58,48900,17.7389404920925,17.7461460478242,17.4924346381137,17.6156875651031,51576.8684385544,0.0,1.0
2010-08-05,18.61,18.7,18.54,18.62,45000,17.6441305482545,17.7294594977087,17.5777635875679,17.6536115426383,47463.3758637003,0.0,1.0
2010-08-06,18.52,18.61,18.3,18.51,58000,17.5588015988003,17.6441305482545,17.3502197223567,17.5493206044165,61175.0177798803,0.0,1.0
2010-08-09,18.64,18.676,18.53,18.53,78000,17.6725735314059,17.7067051111876,17.5682825931841,17.5682825931841,82269.8514970806,0.0,1.0
2010-08-10,18.34,18.44,18.18,18.42,23100,17.3881436998919,17.4829536437299,17.2364477897511,17.4639916549623,24364.5329433661,0.0,1.0
2010-08-11,17.73,17.9,17.6,17.9,41900,16.80980304248,16.9709799470046,16.6865501154906,16.9709799470046,44193.6766375342,0.0,1.0
2010-08-12,17.45,17.5,17.24,17.42,18700,16.5443351997335,16.5917401716526,16.3452343176737,16.5158922165821,19723.6695255822,0.0,1.0
2010-08-13,17.41,17.51,17.404,17.5,9900,16.5064112221983,16.6012211660364,16.5007226255681,16.5917401716526,10441.9426900141,0.0,1.0
2010-08-16,17.39,17.478,17.26,17.26,9100,16.4874492334307,16.5708819840082,16.3641963064413,16.3641963064413,9598.14934132608,0.0,1.0
2010-08-17,17.67,17.799,17.48,17.48,22300,16.7529170761772,16.8752219037282,16.5727781828849,16.5727781828849,23520.7395946781,0.0,1.0
2010-08-18,17.774,17.848,17.59,17.6,19700,16.8515194177687,16.9216787762088,16.6770691211068,16.6865501154906,20778.4112114421,0.0,1.0
2010-08-19,17.61,17.73,17.54,17.69,51800,16.6960311098744,16.80980304248,16.6296641491878,16.7718790649448,54635.6193275482,0.0,1.0
2010-08-20,17.79,17.82,17.59,17.66,30200,16.8666890087828,16.8951319919342,16.6770691211068,16.7434360817934,31853.1989129722,0.0,1.0
2010-08-23,17.622,17.9656,17.622,17.84,22400,16.7074083031349,17.0331752701623,16.7074083031349,16.9140939807018,23626.2137632642,0.0,1.0
2010-08-24,17.31,17.42,17.2,17.36,88400,16.4116012783603,16.5158922165821,16.3073103401385,16.4590062502793,93239.1650300247,0.0,1.0
2010-08-25,17.44,17.44,17.05,17.19,30100,16.5348542053497,16.5348542053497,16.1650954243815,16.2978293457547,31747.7247443863,0.0,1.0
2010-08-26,17.27,17.5922,17.25,17.52,25700,16.3736773008251,16.6791549398712,16.3547153120575,16.6107021604202,27106.8613266022,0.0,1.0
2010-08-27,17.62,17.659,17.03,17.25,29100,16.7055121042582,16.742487982355,16.1461334356139,16.3547153120575,30692.9830585261,0.0,1.0
2010-08-30,17.347,17.646,17.33,17.54,5300,16.4466809575804,16.7301626896561,16.4305632671279,16.6296641491878,5590.13093505803,0.0,1.0
2010-08-31,17.21,17.3899,17.14,17.26,53600,16.3167913345223,16.4873544234869,16.2504243738357,16.3641963064413,56534.1543620964,0.0,1.0
2010-09-01,17.75,17.812,17.44,17.44,34500,16.8287650312476,16.8875471964272,16.5348542053497,16.5348542053497,36388.5881621702,0.0,1.0
2010-09-02,18.01,18.04,17.716,17.78,27000,17.0752708852264,17.1037138683778,16.7965296503427,16.857208014399,28478.0255182202,0.0,1.0
2010-09-03,18.33,18.344,18.134,18.24,52800,17.3786627055081,17.3919360976454,17.1928352155856,17.2933337560539,55690.3610134082,0.0,1.0
2010-09-07,18.08,18.22,18.08,18.14,8500,17.141637845913,17.2743717672863,17.141637845913,17.1985238122158,8965.30432981007,0.0,1.0
2010-09-08,18.2,18.273,18.07,18.07,27100,17.2554097785187,17.3246210375204,17.1321568515292,17.1321568515292,28583.4996868061,0.0,1.0
2010-09-09,18.21,18.39,18.1402,18.39,8600,17.2648907729025,17.4355486718109,17.1987134321035,17.4355486718109,9070.77849839603,0.0,1.0
2010-09-10,18.12,18.25,18.0203,18.25,35900,17.1795618234482,17.3028147504377,17.0850363094417,17.3028147504377,37865.2265223743,0.0,1.0
2010-09-13,18.6,18.618,18.29,18.29,12400,17.6346495538707,17.6517153437616,17.3407387279729,17.3407387279729,13078.7969046641,0.0,1.0
2010-09-14,18.67,18.814,18.4736,18.57,103700,17.7010165145573,17.8375428336841,17.5148097848595,17.6062065707193,109376.712823683,0.0,1.0
2010-09-15,18.72,18.764,18.528,18.58,19900,17.7484214864763,17.7901378617651,17.5663863943073,17.6156875651031,20989.3595486142,0.0,1.0
2010-09-16,18.72,18.76,18.6,18.65,34300,17.7484214864763,17.7863454640115,17.6346495538707,17.6820545257897,36177.6398249983,0.0,1.0
2010-09-17,18.77,18.8,18.6648,18.743,21400,17.7958264583953,17.8242694415467,17.6960863974777,17.7702277735591,22571.4720774042,0.0,1.0
2010-09-20,19.13,19.156,18.82,18.86,26900,18.1371422562122,18.1617928416101,17.8432314303143,17.8811554078496,28372.5513496341,0.0,1.0
2010-09-21,19.05,19.199,18.9701,19.07,83200,18.0612943011418,18.2025611174604,17.9855411560152,18.0802562899094,87754.5082635524,0.0,1.0
2010-09-22,18.83,19.02,18.7025,19.01,142400,17.8527124246981,18.0328513179904,17.7318297463047,18.0233703236066,150195.216066465,0.0,1.0
2010-09-23,18.86,19.09,18.64,18.7,81900,17.8811554078496,18.099218278677,17.6725735314059,17.7294594977087,86383.3440719343,0.0,1.0
2010-09-24,19.37,19.37,19.09,19.09,53800,18.3646861214234,18.3646861214234,18.099218278677,18.099218278677,56745.1026992684,0.0,1.0
2010-09-27,19.3,19.43,19.244,19.39,114900,18.2983191607368,18.4215720877262,18.2452255921875,18.383648110191,121189.819705315,0.0,1.0
2010-09-28,19.49,19.49,19.1,19.32,40300,18.478458054029,18.478458054029,18.1086992730608,18.3172811495044,42506.0899401583,0.0,1.0
2010-09-29,19.52,19.61,19.45,19.5196,39900,18.5069010371804,18.5922299866347,18.4405340764938,18.5065217974051,42084.1932658144,0.0,1.0
2010-09-30,19.4,19.702,19.256,19.64,38400,18.3931291045748,18.6794551349656,18.2566027854481,18.6206729697861,40502.0807370243,0.0,1.0
2010-10-01,19.39,19.58,19.2804,19.58,42300,18.383648110191,18.5637870034833,18.2797364117446,18.5637870034833,44615.5733118783,0.0,1.0
2010-10-04,19.1,19.37,19.0165,19.37,7500,18.1086992730608,18.3646861214234,18.029532969956,18.3646861214234,7910.56264395004,0.0,1.0
2010-10-05,19.65,19.6899,19.39,19.44,78200,18.6301539641699,18.6679831317612,18.383648110191,18.43105308211,82480.7998342523,0.0,1.0
2010-10-06,19.065,19.58,18.96,19.58,25200,18.0755157927175,18.5637870034833,17.9759653516876,18.5637870034833,26579.4904836721,0.0,1.0
2010-10-07,19.139,19.24,18.8893,19.24,76700,18.1456751511576,18.241433194434,17.9089347213941,18.241433194434,80898.6873054625,0.0,1.0
2010-10-08,19.3,19.3195,19.0,19.1,33000,18.2983191607368,18.3168070997852,18.0138893292228,18.1086992730608,34806.4756333802,0.0,1.0
2010-10-11,19.29,19.44,19.27,19.39,42700,18.288838166353,18.43105308211,18.2698761775854,18.383648110191,45037.4699862223,0.0,1.0
2010-10-12,19.5,19.55,19.11,19.27,45700,18.4879390484128,18.5353440203319,18.1181802674446,18.2698761775854,48201.6950438024,0.0,1.0
2010-10-13,19.61,19.69,19.53,19.69,88900,18.5922299866347,18.6680779417051,18.5163820315643,18.6680779417051,93766.5358729543,0.0,1.0
2010-10-14,19.56,19.686,19.484,19.66,31900,18.5448250147157,18.6642855439516,18.4727694573988,18.6396349585537,33646.2597789341,0.0,1.0
2010-10-15,19.82,19.85,19.58,19.85,33700,18.7913308686945,18.8197738518459,18.5637870034833,18.8197738518459,35544.7948134822,0.0,1.0
2010-10-18,19.73,19.85,19.6,19.85,128700,18.7060019192403,18.8197738518459,18.5827489922509,18.8197738518459,135745.254970183,0.0,1.0
2010-10-19,19.36,19.63,19.28,19.45,89200,18.3552051270396,18.6111919754023,18.2793571719692,18.4405340764938,94082.9583787127,0.0,1.0
2010-10-20,19.56,19.639,19.36,19.37,66300,18.5448250147157,18.6197248703477,18.3552051270396,18.3646861214234,69929.3737725182,0.0,1.0
2010-10-21,19.6,19.7,19.38,19.61,33700,18.5827489922509,18.6775589360889,18.3741671158072,18.5922299866347,35544.7948134821,0.0,1.0
2010-10-22,19.89,19.93,19.58,19.67,80600,18.8576978293811,18.8956218069163,18.5637870034833,18.6491159529375,85012.1798803165,0.0,1.0
2010-10-25,20.17,20.29,20.09,20.13,164900,19.1231656721275,19.2369376047332,19.0473177170571,19.0852416945923,173926.903998315,0.0,1.0
2010-10-26,20.16,20.23,19.952,20.13,41700,19.1136846777437,19.1800516384304,18.9164799945607,19.0852416945923,43982.7283003624,0.0,1.0
2010-10-27,20.47,20.47,20.15,20.15,217200,19.4075955036416,19.4075955036416,19.1042036833599,19.1042036833599,229089.894168793,0.0,1.0
2010-10-28,20.422,20.53,20.288,20.52,32700,19.3620867305993,19.4644814699444,19.2350414058564,19.4550004755606,34490.0531276223,0.0,1.0
2010-10-29,20.6,20.666,20.52,20.52,52000,19.530848430631,19.5934229935641,19.4550004755606,19.4550004755606,54846.5676647203,0.0,1.0
2010-11-01,20.57,20.8,20.464,20.73,45200,19.5024054474796,19.720468318307,19.4019069070113,19.6541013576204,47674.3242008723,0.0,1.0
2010-11-02,20.74,20.786,20.6999,20.72,11500,19.6635823520042,19.7071949261697,19.6255635645252,19.6446203632366,12129.5293873901,0.0,1.0
2010-11-03,20.86,20.86,20.61,20.77,62000,19.7773542846098,19.7773542846098,19.5403294250148,19.6920253351556,65393.9845233205,0.0,1.0
2010-11-04,21.23,21.23,21.09,21.15,116600,20.1281510768105,20.1281510768105,19.9954171554373,20.0523031217401,122982.880571277,0.0,1.0
2010-11-05,21.45,21.4988,21.282,21.39,31500,20.3367329532541,20.3830002058471,20.1774522476063,20.2798469869513,33224.3631045902,0.0,1.0
2010-11-08,21.49,21.52,21.36,21.47,27800,20.3746569307893,20.4030999139407,20.2514040037999,20.3556949420217,29321.8188669082,0.0,1.0
2010-11-09,21.29,21.56,21.2365,21.56,38600,20.1850370431133,20.4410238914759,20.13431372316,20.4410238914759,40713.0290741962,0.0,1.0
2010-11-10,21.33,21.36,21.08,21.36,22900,20.2229610206485,20.2514040037999,19.9859361610535,20.2514040037999,24153.5846061941,0.0,1.0
2010-11-11,21.16,21.1968,20.83,21.05,68400,20.0617841161239,20.0966741754563,19.7489113014584,19.9574931779021,72144.3313128244,0.0,1.0
2010-11-12,20.96,21.21,20.816,21.07,21800,19.8721642284479,20.1091890880429,19.7356379093211,19.9764551666697,22993.3687517481,0.0,1.0
2010-11-15,20.83,21.06,20.83,21.06,27000,19.7489113014584,19.9669741722859,19.7489113014584,19.9669741722859,28478.0255182202,0.0,1.0
2010-11-16,20.44,20.72,20.346,20.69,23100,19.3791525204902,19.6446203632366,19.2900311732824,19.6161773800852,24364.5329433661,0.0,1.0
2010-11-17,20.47,20.63,20.384,20.48,20700,19.4075955036416,19.5592914137824,19.3260589519409,19.4170764980254,21833.1528973021,0.0,1.0
2010-11-18,20.93,20.99,20.77,20.82,64800,19.8437212452965,19.9006072115993,19.6920253351556,19.7394303070746,68347.2612437282,0.0,1.0
2010-11-19,21.17,21.18,20.92,20.92,47700,20.0712651105077,20.0807461048915,19.8342402509127,19.8342402509127,50311.1784155223,0.0,1.0
2010-11-22,21.41,21.41,21.092,21.1,34400,20.2988089757189,20.2988089757189,19.997313354314,20.0048981498211,36283.1139935843,0.0,1.0
2010-11-23,21.11,21.23,21.0,21.2,22300,20.0143791442049,20.1281510768105,19.9100882059831,20.0997080936591,23520.7395946781,0.0,1.0
2010-11-24,21.63,21.63,21.3,21.3,64000,20.5073908521626,20.5073908521626,20.1945180374971,20.1945180374971,67503.4678950402,0.0,1.0
2010-11-26,21.56,21.6,21.44,21.54,119700,20.4410238914759,20.4789478690112,20.3272519588703,20.4220619027083,126252.579797443,0.0,1.0
2010-11-29,21.41,21.45,21.2,21.42,119800,20.2988089757189,20.3367329532541,20.0997080936591,20.3082899701027,126358.053966029,0.0,1.0
2010-11-30,21.19,21.26,21.079,21.15,149300,20.0902270992753,20.1565940599619,19.9849880616151,20.0523031217401,157472.933698899,0.0,1.0
2010-12-01,21.74,21.785,21.51,21.51,71800,20.6116817903844,20.6543462651115,20.3936189195569,20.3936189195569,75730.4530447483,0.0,1.0
2010-12-02,22.13,22.14,21.8499,21.85,63900,20.9814405713526,20.9909215657364,20.7158779186624,20.7159727286062,67397.9937264545,0.0,1.0
2010-12-03,22.33,22.3425,22.06,22.06,315900,21.1710604590287,21.1829117020084,20.915073610666,20.915073610666,333192.898563175,0.0,1.0
2010-12-06,22.33,22.38,22.2,22.38,59600,21.1710604590287,21.2184654309477,21.0478075320392,21.2184654309477,62862.6044772562,0.0,1.0
2010-12-07,22.36,22.64,22.36,22.64,102900,21.1995034421801,21.4649712849265,21.1995034421801,21.4649712849265,108532.919474994,0.0,1.0
2010-12-08,22.51,22.52,22.31,22.45,60300,21.3417183579371,21.3511993523209,21.1520984702611,21.2848323916343,63600.9236573583,0.0,1.0
2010-12-09,22.57,22.64,22.4795,22.64,57400,21.3986043242399,21.4649712849265,21.3128013250665,21.4649712849265,60542.1727683643,0.0,1.0
2010-12-10,22.71,22.73,22.546,22.68,50500,21.5313382456131,21.5503002343807,21.3758499377188,21.5028952624617,53264.4551359303,0.0,1.0
2010-12-13,22.58,22.82,22.58,22.8,92600,21.4080853186237,21.6356291838349,21.4080853186237,21.6166671950673,97669.0801106365,0.0,1.0
2010-12-14,22.4,22.59,22.366,22.59,61500,21.2374274197153,21.4175663130075,21.2051920388103,21.4175663130075,64866.6136803903,0.0,1.0
2010-12-15,22.23,22.51,22.214,22.34,49600,21.0762505151906,21.3417183579371,21.0610809241766,21.1805414534125,52315.1876186564,0.0,1.0
2010-12-16,22.52,22.52,22.24,22.26,81600,21.3511993523209,21.3511993523209,21.0857315095744,21.104693498342,86066.9215661764,0.0,1.0
2010-12-17,22.5801,22.67,22.492,22.58,44200,21.4081801285675,21.4934142680779,21.3246525680462,21.4080853186237,46619.5825150123,0.0,1.0
2010-12-20,22.58,22.6595,22.464,22.63,22200,21.4080853186237,21.4834592239749,21.2981057837716,21.4554902905427,23415.2654260921,0.0,1.0
2010-12-21,22.78,22.8,22.654,22.69,87800,21.60339380293,21.6223607860757,21.4839018091122,21.5180423787744,92581.9349610122,0.006,1.0
2010-12-22,22.71,22.81,22.63,22.81,57200,21.5370093619201,21.6318442776485,21.4611414293374,21.6318442776485,60315.3380383816,0.0,1.0
2010-12-23,22.63,22.7,22.56,22.7,78200,21.4611414293374,21.5275258703473,21.3947569883275,21.5275258703473,82459.0810245006,0.0,1.0
2010-12-27,22.75,22.77,22.4322,22.63,15500,21.5749433282115,21.5939103113572,21.2735579660266,21.4611414293374,16344.1912516593,0.0,1.0
2010-12-28,22.7,22.82,22.608,22.82,19600,21.5275258703473,21.6413277692214,21.4402777478772,21.6413277692214,20667.4934537111,0.0,1.0
2010-12-29,22.728,22.7852,22.6701,22.6701,29100,21.5540796467512,21.6083252185479,21.4991702305445,21.4991702305445,30684.9009950508,0.0,1.0
2010-12-30,22.79,22.82,22.727,22.81,31600,21.6128772945028,21.6413277692214,21.553131297594,21.6318442776485,33321.0608743507,0.0,1.0
2010-12-31,22.7,22.779,22.624,22.76,35200,21.5275258703473,21.6024454537727,21.4554513343937,21.5844268197843,37117.1311005425,0.0,1.0
2011-01-03,22.96,23.16,22.81,22.87,99800,21.7740966512411,21.9637664826979,21.6318442776485,21.6887452270856,105235.502381652,0.0,1.0
2011-01-04,22.95,23.13,22.731,23.13,233500,21.7646131596683,21.9353160079794,21.5569246942231,21.9353160079794,246217.33272661,0.0,1.0
2011-01-05,23.11,23.14,22.818,22.89,61800,21.9163490248337,21.9447994995523,21.6394310709068,21.7077122102313,65165.8722162934,0.0,1.0
2011-01-06,23.32,23.35,23.12,23.2,66200,22.1155023478634,22.1439528225819,21.9258325164066,22.0017004489893,69805.5136038611,0.0,1.0
2011-01-07,23.28,23.41,22.97,23.41,91800,22.077568381572,22.2008537720189,21.783580142814,22.2008537720189,96799.7907678921,0.0,1.0
2011-01-10,23.52,23.53,23.088,23.23,111200,22.3051721793202,22.314655670893,21.8954853433735,22.0301509237078,117256.391431259,0.0,1.0
2011-01-11,23.54,23.66,23.467,23.66,95700,22.3241391624659,22.4379410613399,22.2549096739841,22.4379410613399,100912.2001796,0.0,1.0
2011-01-12,23.8,23.812,23.572,23.67,78800,22.5707099433597,22.5820901332471,22.354486335499,22.4474245529128,83091.7593955326,0.0,1.0
2011-01-13,23.88,23.954,23.76,23.87,82400,22.6465778759424,22.7167557135814,22.5327759770684,22.6370943843696,86887.8296217246,0.0,1.0
2011-01-14,24.22,24.23,23.89,23.9,121800,22.969016589419,22.9785000809918,22.6560613675153,22.6655448590881,128433.709319491,0.0,1.0
2011-01-18,24.21,24.29,24.0901,24.25,274300,22.9595330978462,23.0354010304289,22.8458260338878,22.9974670641375,289239.461956784,0.0,1.0
2011-01-19,23.82,24.24,23.74,24.24,127900,22.5896769265054,22.9879835725647,22.5138089939227,22.9879835725647,134865.939424982,0.0,1.0
2011-01-20,23.319,23.61,23.0364,23.61,84900,22.1145539987061,22.3905236034757,21.8465505268576,22.3905236034757,89523.9895010243,0.0,1.0
2011-01-21,23.27,23.616,23.266,23.53,65900,22.0680848899992,22.3962136984194,22.06429149337,22.314655670893,69489.1744183451,0.0,1.0
2011-01-24,23.66,23.68,23.2138,23.3,45200,22.4379410613399,22.4569080444856,22.0147876673598,22.0965353647177,47661.7706177421,0.0,1.0
2011-01-25,23.43,23.52,23.2657,23.52,37900,22.2198207551646,22.3051721793202,22.0640069886229,22.3051721793202,39964.1837701864,0.0,1.0
2011-01-26,23.75,23.86,23.456,23.558,75800,22.5232924854955,22.6276108927967,22.244477833254,22.341209447297,79928.3675403728,0.0,1.0
2011-01-27,24.09,24.15,23.89,23.93,91500,22.8457311989721,22.9026321484091,22.6560613675153,22.6939953338066,96483.4515823759,0.0,1.0
2011-01-28,23.56,24.25,23.38,24.16,67200,22.3431061456115,22.9974670641375,22.1724032973004,22.912115639982,70859.9775555812,0.0,1.0
2011-01-31,23.74,23.818,23.48,23.56,105400,22.5138089939227,22.5877802281908,22.2672382130288,22.3431061456115,111140.500511283,0.0,1.0
2011-02-01,24.26,24.34,23.97,23.97,113500,23.0069505557104,23.0828184882931,22.731929300098,22.731929300098,119681.658520215,0.0,1.0
2011-02-02,24.49,24.562,24.2,24.2,110500,23.2250708618857,23.2933520012101,22.9500496062733,22.9500496062733,116518.266665055,0.0,1.0
2011-02-03,24.53,24.56,24.2,24.44,196800,23.263004828177,23.2914553028956,22.9500496062733,23.1776534040215,207518.505698488,0.0,1.0
2011-02-04,25.07,25.07,24.65,24.73,232800,23.7751133731104,23.7751133731104,23.3768067270511,23.4526746596338,245479.207960406,0.0,1.0
2011-02-07,25.11,25.31,25.03,25.17,315500,23.8130473394018,24.0027171708586,23.7371794068191,23.8699482888388,332683.376767646,0.0,1.0
2011-02-08,25.17,25.17,24.9707,25.1,277100,23.8699482888388,23.8699482888388,23.6809423017921,23.8035638478289,292191.9610216,0.0,1.0
2011-02-09,25.08,25.2475,25.01,25.18,135900,23.7845968646833,23.9434453485283,23.7182124236734,23.8794317804117,143301.651038742,0.0,1.0
2011-02-10,25.26,25.29,24.78,24.87,114000,23.9552997129944,23.9837501877129,23.500092117498,23.5854435416536,120208.890496075,0.0,1.0
2011-02-11,25.5,25.52,24.98,25.21,125700,24.1829035107425,24.2018704938882,23.6897619489549,23.9078822551302,132546.118731199,0.0,1.0
2011-02-14,25.69,25.78,25.56,25.6,279400,24.3630898506265,24.4484412747821,24.2398044601796,24.2777384264709,294617.228110556,0.0,1.0
2011-02-15,25.41,25.74,25.3401,25.64,143100,24.097552086587,24.4105073084907,24.0312624804928,24.3156723927623,150893.791491126,0.0,1.0
2011-02-16,25.61,25.67,25.448,25.58,118200,24.2872219180438,24.3441228674808,24.1335893545638,24.2587714433253,124637.639093299,0.0,1.0
2011-02-17,25.75,25.8,25.518,25.55,89400,24.4199908000636,24.4674082579278,24.1999737955737,24.2303209686067,94269.0772837639,0.0,1.0
2011-02-18,25.685,25.88,25.59,25.88,104600,24.3583481048401,24.5432761905105,24.2682549348981,24.5432761905105,110296.929349907,0.0,1.0
2011-02-22,24.74,25.36,24.7001,25.3,113000,23.4621581512067,24.0501346287228,23.4243190198311,23.9932336792857,119154.426544355,0.0,1.0
2011-02-23,24.1201,24.68,23.8,24.64,590600,22.8742765086063,23.4052572017696,22.5707099433597,23.3673232354783,622766.409885807,0.0,1.0
2011-02-24,24.6,24.63,24.08,24.21,99300,23.3293892691869,23.3578397439054,22.8362477073992,22.9595330978462,104708.270405792,0.0,1.0
2011-02-25,25.13,25.13,24.82,24.82,67900,23.8320143225475,23.8320143225475,23.5380260837894,23.5380260837894,71598.1023217849,0.0,1.0
2011-02-28,24.94,25.27,24.72,25.24,122900,23.6518279826635,23.9647832045672,23.443191168061,23.9363327298487,129593.619666383,0.0,1.0
2011-03-01,24.48,25.09,24.3902,25.09,87900,23.2155873703128,23.7940803562561,23.1304256159887,23.7940803562561,92687.3813561844,0.0,1.0
2011-03-02,24.71,24.99,24.48,24.52,46100,23.4337076764882,23.6992454405277,23.2155873703128,23.2535213366042,48610.7881742899,0.0,1.0
2011-03-03,25.27,25.32,25.05,25.05,77100,23.9647832045672,24.0122006624314,23.7561463899647,23.7561463899647,81299.1706776087,0.0,1.0
2011-03-04,25.19,25.34,24.97,25.34,82300,23.8889152719845,24.0311676455771,23.680278457382,24.0311676455771,86782.3832265524,0.0,1.0
2011-03-07,24.65,25.31,24.3,25.21,185800,23.3768067270511,24.0027171708586,23.0448845220017,23.9078822551302,195919.402229568,0.0,1.0
2011-03-08,24.86,25.019,24.508,24.69,346900,23.5759600500808,23.7267475660889,23.2421411467168,23.4147406933425,365793.544851653,0.0,1.0
2011-03-09,24.237,24.69,24.2,24.69,101000,22.9851385250928,23.4147406933425,22.9500496062733,23.4147406933425,106500.859123716,0.0,1.0
2011-03-10,23.65,23.89,23.57,23.83,327100,22.4284575697671,22.6560613675153,22.3525896371844,22.5991604180782,344915.158607598,0.0,1.0
2011-03-11,23.85,23.9441,23.46,23.52,149000,22.6181274012239,22.7073670569243,22.2482712298831,22.3051721793202,157115.128806274,0.0,1.0
2011-03-14,23.74,24.0199,23.54,23.73,134900,22.5138089939227,22.7792519230465,22.3241391624659,22.5043255023498,142247.187087022,0.0,1.0
2011-03-15,23.47,23.6112,22.68,22.96,380100,22.257754721456,22.3916616224645,21.5085588872016,21.7740966512411,400801.748048755,0.0,1.0
2011-03-16,23.05,24.06,22.89,23.37,130100,21.8594480753967,22.8172807242536,21.7077122102313,22.1629198057276,137185.760118766,0.0,1.0
2011-03-17,23.14,23.49,23.1,23.35,399100,21.9447994995523,22.2767217046017,21.9068655332609,22.1439528225819,420836.563131434,0.0,1.0
2011-03-18,23.13,23.48,23.0999,23.37,109300,21.9353160079794,22.2672382130288,21.9067706983452,22.1629198057276,115252.909922991,0.0,1.0
2011-03-21,23.65,23.74,23.32,23.32,338600,22.4284575697671,22.5138089939227,22.1155023478634,22.1155023478634,357041.494052377,0.0,1.0
2011-03-22,23.4299,23.65,23.3834,23.65,67400,22.2197259202489,22.4284575697671,22.1756276844352,22.4284575697671,71070.8703459251,0.0,1.0
2011-03-23,23.64,23.7199,23.304,23.4,149200,22.4189740781943,22.4947471758613,22.1003287613468,22.1913702804461,157326.021596617,0.0,1.0
2011-03-24,24.31,24.36,23.85,23.94,377400,23.0543680135746,23.1017854714388,22.6181274012239,22.7034788253795,397954.695379111,0.0,1.0
2011-03-25,24.378,24.6,24.3185,24.35,130200,23.1188557562699,23.3293892691869,23.0624289814115,23.0923019798659,137291.206513938,0.0,1.0
2011-03-28,24.24,24.53,24.23,24.53,106400,22.9879835725647,23.263004828177,22.9785000809918,23.263004828177,112194.964463003,0.0,1.0
2011-03-29,24.44,24.45,24.063,24.27,77000,23.1776534040215,23.1871368955943,22.8201257717254,23.0164340472832,81193.7242824366,0.0,1.0
2011-03-30,24.57,24.69,24.428,24.69,98600,23.3009387944684,23.4147406933425,23.1662732141341,23.4147406933425,103970.145639588,0.0,1.0
2011-03-31,24.53,24.64,24.41,24.56,130200,23.263004828177,23.3673232354783,23.149202929303,23.2914553028956,137291.206513939,0.0,1.0
2011-04-01,24.29,24.65,24.2099,24.65,265600,23.0354010304289,23.3768067270511,22.9594382629304,23.3768067270511,280065.62557682,0.0,1.0
2011-04-04,24.14,24.44,24.0299,24.44,430300,22.8931486568363,23.1776534040215,22.7887354146193,23.1776534040215,453735.838425097,0.0,1.0
2011-04-05,24.38,24.56,24.25,24.25,106400,23.1207524545844,23.2914553028956,22.9974670641375,22.9974670641375,112194.964463004,0.0,1.0
2011-04-06,24.48,24.62,24.31,24.62,458100,23.2155873703128,23.3483562523326,23.0543680135746,23.3483562523326,483049.936282913,0.0,1.0
2011-04-07,24.382,24.52,24.22,24.47,75600,23.122649152899,23.2535213366042,22.969016589419,23.20610387874,79717.4747500288,0.0,1.0
2011-04-08,24.25,24.57,24.1201,24.47,189700,22.9974670641375,23.3009387944684,22.8742765086063,23.20610387874,200031.811641276,0.0,1.0
2011-04-11,24.076,24.29,23.998,24.29,230600,22.8324543107701,23.0354010304289,22.7584830765019,23.0354010304289,243159.387266622,0.0,1.0
2011-04-12,23.75,23.945,23.6,23.945,124100,22.5232924854955,22.7082205711659,22.3810401119029,22.7082205711659,130858.976408447,0.0,1.0
2011-04-13,23.99,24.088,23.82,23.95,104800,22.7508962832437,22.8438345006575,22.5896769265054,22.7129623169523,110507.822140251,0.0,1.0
2011-04-14,23.9677,23.98,23.7,23.7624,47200,22.7297480970362,22.7414127916708,22.4758750276313,22.5350520150458,49770.698521182,0.0,1.0
2011-04-15,24.12,24.149,23.89,23.95,70200,22.8741816736906,22.9016837992518,22.6560613675153,22.7129623169523,74023.369410741,0.0,1.0
2011-04-18,23.748,23.83,23.53,23.83,95200,22.5213957871809,22.5991604180782,22.314655670893,22.5991604180782,100384.96820374,0.0,1.0
2011-04-19,23.91,23.91,23.686,23.77,43500,22.675028350661,22.675028350661,22.4625981394293,22.5422594686412,45869.181899818,0.0,1.0
2011-04-20,24.69,24.7,24.35,24.35,195500,23.4147406933425,23.4242241849153,23.0923019798659,23.0923019798659,206147.702561251,0.0,1.0
2011-04-21,24.89,24.92,24.734,24.86,180100,23.6044105247993,23.6328609995178,23.456468056263,23.5759600500808,189908.957704764,0.0,1.0
2011-04-25,24.95,25.05,24.87,25.01,135400,23.6613114742363,23.7561463899647,23.5854435416536,23.7182124236734,142774.419062882,0.0,1.0
2011-04-26,25.19,25.26,24.9975,25.07,98200,23.8889152719845,23.9552997129944,23.7063580592073,23.7751133731104,103548.3600589,0.0,1.0
2011-04-27,25.39,25.42,25.1152,25.26,199600,24.0785851034413,24.1070355781598,23.8179787550197,23.9552997129944,210471.004763303,0.0,1.0
2011-04-28,25.28,25.4,25.13,25.36,231800,23.9742666961401,24.0880685950141,23.8320143225475,24.0501346287228,244424.744008686,0.0,1.0
2011-04-29,25.35,25.4,25.19,25.3,97000,24.0406511371499,24.0880685950141,23.8889152719845,23.9932336792857,102283.003316836,0.0,1.0
2011-05-02,25.13,25.53,25.1099,25.53,99000,23.8320143225475,24.2113539854611,23.812952504486,24.2113539854611,104391.931220276,0.0,1.0
2011-05-03,24.69,25.05,24.518,25.05,176000,23.4147406933425,23.7561463899647,23.2516246382896,23.7561463899647,185585.655502712,0.0,1.0
2011-05-04,24.78,25.0,24.53,24.98,103000,23.500092117498,23.7087289321005,23.263004828177,23.6897619489549,108609.787027156,0.0,1.0
2011-05-05,24.84,25.137,24.65,24.65,93900,23.5569930669351,23.8386527666484,23.3768067270511,23.3768067270511,99014.1650665039,0.0,1.0
2011-05-06,25.01,25.2996,24.91,25.13,59300,23.7182124236734,23.9928543396228,23.623377507945,23.8320143225475,62529.7123369934,0.0,1.0
2011-05-09,25.11,25.19,24.94,25.13,97000,23.8130473394018,23.8889152719845,23.6518279826635,23.8320143225475,102283.003316836,0.0,1.0
2011-05-10,25.41,25.44,25.13,25.1778,279600,24.097552086587,24.1260025613055,23.8320143225475,23.8773454122656,294828.1209009,0.0,1.0
2011-05-11,25.12,25.5,24.99,25.41,131300,23.8225308309746,24.1829035107425,23.6992454405277,24.097552086587,138451.11686083,0.0,1.0
2011-05-12,25.4,25.47,24.9127,25.12,214000,24.0880685950141,24.154453036024,23.6259380506696,23.8225308309746,225655.285668071,0.0,1.0
2011-05-13,25.08,25.39,25.08,25.35,73700,23.7845968646833,24.0785851034413,23.7845968646833,24.0406511371499,77713.9932417607,0.0,1.0
2011-05-16,24.63,25.15,24.583,25.06,95500,23.3578397439054,23.8509813056931,23.3132673335131,23.7656298815376,100701.307389256,0.0,1.0
2011-05-17,24.39,24.56,24.132,24.56,248500,23.1302359461573,23.2914553028956,22.885561863578,23.2914553028956,262034.292002409,0.0,1.0
2011-05-18,24.82,24.87,24.49,24.49,273200,23.5380260837894,23.5854435416536,23.2250708618857,23.2250708618857,288079.551609892,0.0,1.0
2011-05-19,24.82,24.9,24.59,24.84,143200,23.5380260837894,23.6138940163721,23.3199057776141,23.5569930669351,150999.237886298,0.0,1.0
2011-05-20,24.74,24.837,24.6026,24.82,72400,23.4621581512067,23.5541480194632,23.3318549769959,23.5380260837894,76343.1901045248,0.0,1.0
2011-05-23,24.2,24.4,24.12,24.4,415300,22.9500496062733,23.1397194377301,22.8741816736906,23.1397194377301,437918.879149298,0.0,1.0
2011-05-24,23.984,24.2641,23.96,24.23,237500,22.7452061883,23.0108387872552,22.7224458085252,22.9785000809918,250435.188533489,0.0,1.0
2011-05-25,24.18,24.26,23.8835,23.97,62700,22.9310826231276,23.0069505557104,22.6498970979929,22.731929300098,66114.8897728414,0.0,1.0
2011-05-26,24.3,24.34,24.06,24.1,288200,23.0448845220017,23.0828184882931,22.8172807242536,22.8552146905449,303896.510885692,0.0,1.0
2011-05-27,24.46,24.5058,24.34,24.34,67600,23.1966203871672,23.2400547785708,23.0828184882931,23.0828184882931,71281.763136269,0.0,1.0
2011-05-31,24.7599,24.7599,24.54,24.69,43800,23.4810302994366,23.4810302994366,23.2724883197499,23.4147406933425,46185.5210853342,0.0,1.0
2011-06-01,24.14,24.8,24.1,24.8,158200,22.8931486568363,23.5190591006437,22.8552146905449,23.5190591006437,166816.197162097,0.0,1.0
2011-06-02,24.14,24.35,24.052,24.17,57200,22.8931486568363,23.0923019798659,22.8096939309953,22.9215991315548,60315.3380383815,0.0,1.0
2011-06-03,23.7,24.0,23.679,23.89,99800,22.4758750276313,22.7603797748165,22.4559596953283,22.6560613675153,105235.502381652,0.0,1.0
2011-06-06,23.43,23.74,23.43,23.64,119500,22.2198207551646,22.5138089939227,22.2198207551646,22.4189740781943,126008.442230535,0.0,1.0
2011-06-07,23.51,23.67,23.46,23.55,63200,22.2956886877473,22.4474245529128,22.2482712298831,22.3336226540387,66642.1217487014,0.0,1.0
2011-06-08,23.03,23.42,22.981,23.42,440000,21.840481092251,22.2103372635918,21.7940119835441,22.2103372635918,463964.138756781,0.0,1.0
2011-06-09,23.07,23.18,22.93,23.05,163000,21.8784150585424,21.9827334658436,21.7456461765226,21.8594480753967,171877.624130353,0.0,1.0
2011-06-10,22.77,22.99,22.6,22.99,95400,21.5939103113572,21.8025471259596,21.4326909546189,21.8025471259596,100595.860994084,0.0,1.0
2011-06-13,22.57,22.88,22.49,22.79,360800,21.4042404799004,21.6982287186584,21.3283725473176,21.6128772945028,380450.59378056,0.0,1.0
2011-06-14,23.0,23.09,22.85,22.85,91100,21.8120306175325,21.8973820416881,21.6697782439399,21.6697782439399,96061.666001688,0.0,1.0
2011-06-15,22.6,22.95,22.58,22.9,302000,21.4326909546189,21.7646131596683,21.4137239714732,21.7171957018041,318448.113419427,0.0,1.0
2011-06-16,22.31,22.6,22.13,22.56,208500,21.1576696990065,21.4326909546189,20.9869668506954,21.3947569883275,219855.733933611,0.0,1.0
2011-06-17,22.19,22.5825,22.14,22.51,66600,21.0438678001324,21.4160948443664,20.9964503422682,21.3473395304633,70227.2991845492,0.0,1.0
2011-06-20,22.28,22.3299,22.06,22.1,247400,21.129219224288,21.1765418472365,20.9205824096855,20.9585163759769,260874.381655517,0.0,1.0
2011-06-21,22.83,22.84,22.32,22.35,104400,21.6508112607942,21.660294752367,21.1671531905794,21.1956036652979,110086.036559564,0.0,1.0
2011-06-22,22.8,22.9908,22.72,22.72,69500,21.6223607860757,21.8033058052855,21.546492853493,21.546492853493,73285.244644537,0.0,1.0
2011-06-23,23.09,23.1,22.47,22.61,141300,21.8973820416881,21.9068655332609,21.309405564172,21.4421744461917,148995.75637803,0.0,1.0
2011-06-24,22.67,23.01,22.6301,23.0,138300,21.4990753956288,21.8215141091053,21.4612362642531,21.8120306175325,145832.36452287,0.0,1.0
2011-06-27,22.87,22.96,22.62,22.71,63800,21.6887452270856,21.7740966512411,21.4516579377646,21.5370093619201,67274.8001197331,0.0,1.0
2011-06-28,23.174,23.18,22.946,22.96,43100,21.9770433708999,21.9827334658436,21.7608197630392,21.7740966512411,45447.3963191302,0.0,1.0
2011-06-29,23.28,23.3792,23.07,23.28,93600,22.077568381572,22.1716446179746,21.8784150585424,22.077568381572,98697.825880988,0.0,1.0
2011-06-30,23.65,23.7,23.38,23.38,280600,22.4284575697671,22.4758750276313,22.1724032973004,22.1724032973004,295882.58485262,0.0,1.0
2011-07-01,24.02,24.05,23.58,23.58,103200,22.7793467579622,22.8077972326807,22.3620731287572,22.3620731287572,108820.679817499,0.0,1.0
2011-07-05,23.95,24.04,23.8198,24.04,132000,22.7129623169523,22.7983137411079,22.5894872566739,22.7983137411079,139189.241627034,0.0,1.0
2011-07-06,23.98,24.0092,23.776,23.92,55600,22.7414127916708,22.7691045870635,22.5479495635849,22.6845118422338,58628.1957156297,0.0,1.0
2011-07-07,24.2794,24.37,24.1398,24.19,126600,23.0253485293617,23.1112689630116,22.8929589870048,22.9405661147005,133495.136287746,0.0,1.0
2011-07-08,24.04,24.08,23.8096,24.08,132700,22.7983137411079,22.8362477073992,22.5798140952696,22.8362477073992,139927.366393238,0.0,1.0
2011-07-11,23.44,23.876,23.3971,23.81,58100,22.2293042467375,22.6427844793133,22.18862006789,22.5801934349325,61264.3555949294,0.0,1.0
2011-07-12,22.96,23.36,22.93,23.34,65000,21.7740966512411,22.1534363141547,21.7456461765226,22.1344693310091,68540.1568617973,0.0,1.0
2011-07-13,22.97,23.28,22.9268,23.12,138200,21.783580142814,22.077568381572,21.7426114592193,21.9258325164066,145726.918127698,0.0,1.0
2011-07-14,22.69,23.24,22.64,23.23,39200,21.5180423787744,22.0396344152807,21.4706249209102,22.0301509237078,41334.9869074224,0.0,1.0
2011-07-15,22.76,22.84,22.6,22.84,119900,21.5844268197843,21.660294752367,21.4326909546189,21.660294752367,126430.227811223,0.0,1.0
2011-07-18,22.4501,22.68,22.288,22.65,294400,21.290533415942,21.5085588872016,21.1368060175463,21.4801084124831,310434.187386355,0.0,1.0
2011-07-19,23.12,23.12,22.67,22.67,92300,21.9258325164066,21.9258325164066,21.4990753956288,21.4990753956288,97327.0227437519,0.0,1.0
2011-07-20,22.78,23.06,22.65,23.06,322300,21.60339380293,21.8689315669695,21.4801084124831,21.8689315669695,339853.731639342,0.0,1.0
2011-07-21,22.76,22.88,22.53,22.8,134000,21.5844268197843,21.6982287186584,21.366306513609,21.6223607860757,141298.169530474,0.0,1.0
2011-07-22,23.23,23.2766,22.83,22.84,32300,22.0301509237078,22.0743439944372,21.6508112607942,21.660294752367,34059.1856405546,0.0,1.0
2011-07-25,22.92,23.1,22.86,23.0,77100,21.7361626849498,21.9068655332609,21.6792617355127,21.8120306175325,81299.1706776086,0.0,1.0
2011-07-26,22.93,23.09,22.84,22.96,194100,21.7456461765226,21.8973820416881,21.660294752367,21.7740966512411,204671.453028844,0.0,1.0
2011-07-27,22.02,22.73,21.96,22.73,179900,20.8826484433941,21.5559763450658,20.8257474939571,21.5559763450658,189698.064914421,0.0,1.0
2011-07-28,21.98,22.277,21.848,21.98,186800,20.8447144771028,21.1263741768161,20.7195323883413,20.8447144771028,196973.866181288,0.0,1.0
2011-07-29,21.8,22.066,21.53,21.73,144900,20.6740116287917,20.9262725046292,20.417957356325,20.6076271877818,152791.826604221,0.0,1.0
2011-08-01,21.68,22.178,21.4101,22.13,247500,20.5602097299176,21.032487610245,20.3042502923666,20.9869668506954,260979.828050689,0.0,1.0
2011-08-02,21.02,21.714,21.02,21.58,523400,19.9342992861101,20.5924536012652,19.9342992861101,20.4653748141892,551906.432330226,0.0,1.0
2011-08-03,21.32,21.32,20.6,21.05,465600,20.2188040332953,20.2188040332953,19.5359926400508,19.9627497608287,490958.415920813,0.0,1.0
2011-08-04,20.07,21.01,20.05,21.0,387800,19.0333675866903,19.9248157945373,19.0144006035446,19.9153323029644,408921.120476999,0.0,1.0
2011-08-05,19.72,20.36,19.1157,20.34,750400,18.7014453816409,19.3083888423027,18.1283579858942,19.289421859157,791269.749370656,0.0,1.0
2011-08-08,18.3899,19.252,18.38,19.0,188600,17.4400461675374,18.257617976032,17.4306575108803,18.0186339883964,198871.901294384,0.0,1.0
2011-08-09,19.24,19.25,18.17,18.65,325900,18.2462377861446,18.2557212777174,17.2315041878507,17.686711783347,343649.801865533,0.0,1.0
2011-08-10,18.69,19.342,18.62,18.87,169400,17.7246457496384,18.3429694001875,17.6582613086285,17.8953485979495,178626.19342136,0.0,1.0
2011-08-11,19.75,20.0,18.86,18.86,101100,18.7298958563594,18.9669831456804,17.8858651063766,17.8858651063766,106606.305518888,0.0,1.0
2011-08-12,19.85,19.9878,19.6602,19.9,228000,18.8247307720878,18.9554132859616,18.6447341020353,18.872148229952,240417.78099215,0.0,1.0
2011-08-15,20.3,20.3,19.97,19.99,141700,19.2514878928656,19.2514878928656,18.9385326709619,18.9574996541076,149417.541958718,0.0,1.0
2011-08-16,19.92,20.1768,19.7,20.01,66700,18.8911152130977,19.1346512766882,18.6824783984952,18.9764666372533,70332.7455797211,0.0,1.0
2011-08-17,19.59,20.092,19.434,19.945,40300,18.578159991194,19.0542312681506,18.4302175226577,18.9148239420298,42494.8972543142,0.0,1.0
2011-08-18,18.25,19.05,18.13,19.05,58600,17.3073721204334,18.0660514462606,17.1935702215593,18.0660514462606,61791.5875707894,0.0,1.0
2011-08-19,17.82,18.52,17.8,18.08,152000,16.8995819828013,17.5634263929001,16.8806149996556,17.1461527636951,160278.520661433,0.0,1.0
2011-08-22,17.87,18.282,17.84,18.21,63400,16.9469994406655,17.3377192934665,16.9185489659469,17.269438154142,66853.0145390451,0.0,1.0
2011-08-23,18.71,18.726,17.95,17.97,45100,17.743612732784,17.7587863193006,17.0228673732482,17.0418343563939,47556.3242225702,0.0,1.0
2011-08-24,18.7855,18.853,18.4,18.69,185000,17.815213094159,17.8792266622757,17.449624494026,17.7246457496384,195075.831068192,0.0,1.0
2011-08-25,18.33,18.91,18.32,18.79,188600,17.3832400530161,17.9332825642408,17.3737565614433,17.8194806653668,198871.901294384,0.0,1.0
2011-08-26,18.85,18.95,18.082,18.29,116200,17.8763816148038,17.9712165305322,17.1480494620097,17.3453060867248,122528.711189859,0.0,1.0
2011-08-29,19.66,19.6605,19.1,19.1,33700,18.6445444322039,18.6450186067825,18.1134689041248,18.1134689041248,35535.4351729625,0.0,1.0
2011-08-30,19.72,19.84,19.4888,19.6,85200,18.7014453816409,18.815247280515,18.4821870564768,18.5876434827668,89840.3286865403,0.0,1.0
2011-08-31,19.7,20.08,19.56,19.86,62600,18.6824783984952,19.0428510782631,18.5497095164755,18.8342142636607,66009.4433776694,0.0,1.0
2011-09-01,19.36,19.92,19.35,19.73,71600,18.3600396850187,18.8911152130977,18.3505561934458,18.7109288732137,75499.6189431487,0.0,1.0
2011-09-02,18.78,19.084,18.6698,19.01,60400,17.8099971737939,18.0982953176083,17.7054890966612,18.0281174799692,63689.6226838855,0.0,1.0
2011-09-06,18.62,18.63,18.13,18.27,33000,17.6582613086285,17.6677448002013,17.1935702215593,17.3263391035791,34797.3104067585,0.0,1.0
2011-09-07,19.33,19.377,18.89,18.89,24300,18.3315892103001,18.3761616206925,17.9143155810952,17.9143155810952,25623.474026795,0.0,1.0
2011-09-08,19.19,19.64,19.144,19.23,29900,18.1988203282804,18.6255774490582,18.1551962670453,18.2367542945717,31528.4721564267,0.0,1.0
2011-09-09,18.78,19.22,18.66,19.01,81700,17.8099971737939,18.2272708029989,17.6961952749198,18.0281174799692,86149.7048555206,0.0,1.0
2011-09-12,19.09,19.13,18.49,18.78,66800,18.103985412552,18.1419193788433,17.5349759181816,17.8099971737939,70438.191974893,0.0,1.0
2011-09-13,19.49,19.5298,19.14,19.15,303800,18.4833250754656,18.5210693719255,18.1514028704162,18.160886361989,320346.148532522,0.0,1.0
2011-09-14,19.99,20.19,19.518,19.69,60200,18.9574996541076,19.1471694855644,18.5098788518695,18.6729949069224,63478.7298935413,0.0,1.0
2011-09-15,20.27,20.3055,19.96,20.2109,43400,19.2230374181471,19.2567038132307,18.9290491793891,19.1669899829516,45763.7355046462,0.0,1.0
2011-09-16,20.27,20.54,20.16,20.36,23300,19.2230374181471,19.4790916906138,19.1187190108459,19.3083888423027,24569.010075075,0.0,1.0
2011-09-19,20.08,20.2,19.7364,19.88,76600,19.0428510782631,19.1566529771372,18.7169983078204,18.8531812468063,80771.9387017489,0.0,1.0
2011-09-20,19.76,20.226,19.73,20.17,29700,18.7393793479323,19.1813100552266,18.7109288732137,19.1282025024187,31317.5793660827,0.0,1.0
2011-09-21,19.39,19.99,19.39,19.87,91400,18.3884901597372,18.9574996541076,18.3884901597372,18.8436977552335,96378.0051872039,0.0,1.0
2011-09-22,18.65,18.92,18.3096,18.83,150000,17.686711783347,17.9427660558137,17.3638937302075,17.8574146316581,158169.592757993,0.0,1.0
2011-09-23,18.88,18.92,18.491,18.51,231300,17.9048320895223,17.9427660558137,17.5359242673388,17.5539429013272,243897.512032826,0.0,1.0
2011-09-26,19.19,19.2052,18.6,19.09,80800,18.1988203282804,18.2132352354711,17.6392943254828,18.103985412552,85200.6872989724,0.0,1.0
2011-09-27,19.51,19.94,19.4,19.65,32600,18.5022920586113,18.9100821962434,18.39797365131,18.635060940631,34375.5248260705,0.0,1.0
2011-09-28,18.9,19.63,18.9,19.63,52600,17.923799072668,18.6160939574853,17.923799072668,18.6160939574853,55464.8038604697,0.0,1.0
2011-09-29,18.82,19.3,18.45,19.23,115900,17.8479311400853,18.3031387355816,17.4970419518902,18.2367542945717,122212.372004343,0.0,1.0
2011-09-30,18.25,18.6803,18.25,18.56,314800,17.3073721204334,17.7154467628127,17.3073721204334,17.6013603591914,331945.252001442,0.0,1.0
2011-10-03,17.52,18.26,17.5,18.09,156700,16.6150772356161,17.3168556120062,16.5961102524704,17.1556362552679,165234.501234517,0.0,1.0
2011-10-04,18.22,18.22,17.35,17.35,245000,17.2789216457149,17.2789216457149,16.4538578788778,16.4538578788778,258343.668171389,0.0,1.0
2011-10-05,18.88,18.95,18.13,18.23,140000,17.9048320895223,17.9712165305322,17.1935702215593,17.2884051372877,147624.953240794,0.0,1.0
2011-10-06,19.34,19.34,18.72,18.82,212000,18.341072701873,18.341072701873,17.7530962243569,17.8479311400853,223546.357764631,0.0,1.0
2011-10-07,19.22,19.501,19.1014,19.35,58800,18.2272708029989,18.4937569161957,18.114796592945,18.3505561934458,62002.4803611334,0.0,1.0
2011-10-10,19.86,19.9,19.59,19.59,38300,18.8342142636607,18.872148229952,18.578159991194,18.578159991194,40385.9693508743,0.0,1.0
2011-10-11,19.81,19.97,19.66,19.66,128000,18.7867968057965,18.9385326709619,18.6445444322039,18.6445444322039,134971.385820154,0.0,1.0
2011-10-12,20.09,20.2986,19.99,19.99,53300,19.052334569836,19.2501602040454,18.9574996541076,18.9574996541076,56202.9286266737,0.0,1.0
2011-10-13,20.4,20.46,19.92,19.92,433500,19.346322808594,19.4032237580311,18.8911152130977,18.8911152130977,457110.123070602,0.0,1.0
2011-10-14,20.7,20.7,20.3701,20.63,86000,19.6308275557792,19.6308275557792,19.3179671687912,19.5644431147694,90683.8998479165,0.0,1.0
2011-10-17,20.09,20.52,20.0403,20.52,360000,19.052334569836,19.4601247074681,19.005201616719,19.4601247074681,379607.022619184,0.0,1.0
2011-10-18,20.5,20.59,19.81,20.07,83800,19.4411577243224,19.526509148478,18.7867968057965,19.0333675866903,88364.0791541325,0.0,1.0
2011-10-19,19.99,20.4093,19.97,20.4093,179700,18.9574996541076,19.3551424557568,18.9385326709619,19.3551424557568,189487.172124076,0.0,1.0
2011-10-20,19.93,20.001,19.524,19.92,145400,18.9005987046705,18.9679314948377,18.5155689468132,18.8911152130977,153319.058580082,0.0,1.0
2011-10-21,20.35,20.45,20.16,20.19,225800,19.2989053507298,19.3937402664582,19.1187190108459,19.1471694855644,238097.960298367,0.0,1.0
2011-10-24,20.98,21.0256,20.44,20.44,129900,19.8963653198188,19.9396100413909,19.3842567748854,19.3842567748854,136974.867328422,0.0,1.0
2011-10-25,20.54,20.93,20.54,20.85,96900,19.4790916906138,19.8489478619546,19.4790916906138,19.7730799293718,102177.556921664,0.0,1.0
2011-10-26,20.84,20.9548,20.429,20.89,68500,19.763596437799,19.8724669210552,19.3738249341553,19.8110138956632,72230.7806928171,0.0,1.0
2011-10-27,21.69,21.8329,21.326,21.54,116600,20.5696932214904,20.7052123160663,20.224494128239,20.4274408478978,122950.496770547,0.0,1.0
2011-10-28,21.73,21.77,21.51,21.51,69000,20.6076271877818,20.6455611540731,20.3989903731793,20.3989903731793,72758.012668677,0.0,1.0
2011-10-31,21.16,21.47,21.16,21.47,53800,20.0670681681299,20.3610564068879,20.0670681681299,20.3610564068879,56730.1606025337,0.0,1.0
2011-11-01,20.43,20.72,20.27,20.49,84600,19.3747732833126,19.6497945389249,19.2230374181471,19.4316742327496,89207.6503155081,0.0,1.0
2011-11-02,20.72,20.885,20.48,20.6,92600,19.6497945389249,19.8062721498768,19.4221907411768,19.5359926400508,97643.3619292681,0.0,1.0
2011-11-03,21.359,21.38,20.62,20.87,411700,20.2557896504294,20.2757049827324,19.5549596231965,19.7920469125175,434122.808923106,0.0,1.0
2011-11-04,21.44,21.48,21.0702,21.14,1182500,20.3326059321694,20.3705398984608,19.9819064138058,20.0481011849842,1246903.62290885,0.0,1.0
2011-11-07,21.33,21.4,20.966,21.37,176200,20.2282875248682,20.2946719658781,19.8830884316168,20.2662214911595,185796.548293056,0.0,1.0
2011-11-08,21.56,21.62,21.17,21.47,62600,20.4464078310435,20.5033087804805,20.0765516597027,20.3610564068879,66009.4433776693,0.0,1.0
2011-11-09,20.54,21.09,20.51,21.09,322300,19.4790916906138,20.00068372712,19.4506412158953,20.00068372712,339853.731639342,0.0,1.0
2011-11-10,20.57,20.77,20.4,20.77,66300,19.5075421653323,19.6972119967891,19.346322808594,19.6972119967891,69910.9599990332,0.0,1.0
2011-11-11,21.165,21.24,20.9,20.9,106500,20.0718099139163,20.1429361007126,19.820497387236,19.820497387236,112300.410858175,0.0,1.0
2011-11-14,20.97,21.19,20.87,21.13,68900,19.8868818282459,20.0955186428484,19.7920469125175,20.0386176934114,72652.5662735051,0.0,1.0
2011-11-15,21.27,21.37,20.85,20.89,160300,20.1713865754311,20.2662214911595,19.7730799293718,19.8110138956632,169030.571460709,0.0,1.0
2011-11-16,21.0501,21.4301,21.0501,21.21,54800,19.9628445957444,20.3232172755123,19.9628445957444,20.1144856259941,57784.6245542536,0.0,1.0
2011-11-17,20.4,21.06,20.25,21.06,163500,19.346322808594,19.9722332524015,19.2040704350014,19.9722332524015,172404.856106213,0.0,1.0
2011-11-18,20.23,20.57,20.23,20.55,126200,19.1851034518558,19.5075421653323,19.1851034518558,19.4885751821866,133073.350707058,0.0,1.0
2011-11-21,19.8,19.9399,19.5798,19.89,124900,18.7773133142236,18.9099873613277,18.5684868297897,18.8626647383792,131702.547569823,0.0,1.0
2011-11-22,19.61,19.84,19.5101,19.78,39300,18.5971269743397,18.815247280515,18.502386893527,18.7583463310779,41440.4333025942,0.0,1.0
2011-11-23,19.0,19.44,19.0,19.44,86800,18.0186339883964,18.4359076176014,18.0186339883964,18.4359076176014,91527.4710092923,0.0,1.0
2011-11-25,18.87,19.1899,18.87,18.92,30200,17.8953485979495,18.1987254933646,17.8953485979495,17.9427660558137,31844.8113419427,0.0,1.0
2011-11-28,19.48,19.61,19.33,19.33,112900,18.4738415838927,18.5971269743397,18.3315892103001,18.3315892103001,119048.980149183,0.0,1.0
2011-11-29,19.36,19.5836,19.29,19.49,52900,18.3600396850187,18.5720905565874,18.2936552440088,18.4833250754656,55781.1430459856,0.0,1.0
2011-11-30,20.35,20.35,19.95,19.95,17000,19.2989053507298,19.2989053507298,18.9195656878162,18.9195656878162,17925.8871792393,0.0,1.0
2011-12-01,20.38,20.51,20.24,20.3,94900,19.3273558254484,19.4506412158953,19.1945869434286,19.2514878928656,100068.629018224,0.0,1.0
2011-12-02,20.4836,20.78,20.454,20.62,33200,19.425604798143,19.706695488362,19.3975336630874,19.5549596231965,35008.2031971025,0.0,1.0
2011-12-05,20.74,20.95,20.6264,20.79,183100,19.6687615220706,19.8679148451002,19.5610290578031,19.7161789799348,193072.349559924,0.0,1.0
2011-12-06,20.67,20.7899,20.594,20.74,67500,19.6023770810607,19.7160841450191,19.5303025451071,19.6687615220706,71176.3167410972,0.0,1.0
2011-12-07,20.7,20.7797,20.33,20.62,58100,19.6308275557792,19.7064109836148,19.2799383675842,19.5549596231965,61264.3555949296,0.0,1.0
2011-12-08,20.16,20.6704,20.16,20.54,25300,19.1187190108459,19.6027564207236,19.1187190108459,19.4790916906138,26677.9379785149,0.0,1.0
2011-12-09,20.641,20.65,20.15,20.23,20700,19.5748749554995,19.583410097915,19.109235519273,19.1851034518558,21827.4038006031,0.0,1.0
2011-12-12,20.22,20.43,19.99,20.43,1224700,19.1756199602829,19.3747732833126,18.9574996541076,19.3747732833126,1291402.00167143,0.0,1.0
2011-12-13,19.83,20.44,19.7401,20.4399,829700,18.8057637889421,19.3842567748854,18.7205071997023,19.3841619399697,874888.74074205,0.0,1.0
2011-12-14,19.45,19.75,19.37,19.75,127300,18.4453911091742,18.7298958563594,18.3695231765915,18.7298958563594,134233.261053951,0.0,1.0
2011-12-15,19.54,19.779,19.52,19.74,95500,18.5307425333298,18.7573979819207,18.5117755501841,18.7204123647866,100701.307389256,0.0,1.0
2011-12-16,19.66,19.89,19.561,19.62,81800,18.6445444322039,18.8626647383792,18.5506578656327,18.6066104659125,86255.1512506923,0.0,1.0
2011-12-19,19.24,19.76,19.19,19.73,89600,18.2462377861446,18.7393793479323,18.1988203282804,18.7109288732137,94479.970074108,0.0,1.0
2011-12-20,19.95,20.009,19.67,19.69,135800,18.9195656878162,18.975518288096,18.6540279237767,18.6729949069224,143196.20464357,0.0,1.0
2011-12-21,19.64,19.93,19.33,19.93,189600,18.6255774490582,18.9005987046705,18.3315892103001,18.9005987046705,199926.365246104,0.0,1.0
2011-12-22,20.12,20.16,19.78,19.79,154100,19.0807850445545,19.1187190108459,18.7583463310779,18.7678298226508,162492.894960045,0.0,1.0
2011-12-23,20.28,20.28,20.0703,20.15,72700,19.23252090972,19.23252090972,19.0336520914375,19.109235519273,76659.5292900407,0.0,1.0
2011-12-27,20.26,20.36,20.1903,20.25,63500,19.2135539265743,19.3083888423027,19.1474539903116,19.2040704350014,66958.4609342172,0.0,1.0
2011-12-28,19.89,20.23,19.8503,20.23,116200,18.8626647383792,19.1851034518558,18.825015276835,19.1851034518558,122528.711189859,0.0,1.0
2011-12-29,20.1,20.12,19.87,19.89,85500,19.0618180614088,19.0807850445545,18.8436977552335,18.8626647383792,90156.6678720565,0.0,1.0
2011-12-30,20.04,20.1791,20.04,20.04,75000,19.0049171119718,19.13683247975,19.0049171119718,19.0049171119718,79084.7963789967,0.0,1.0
2012-01-03,20.24,20.56,20.23,20.36,438600,19.1945869434286,19.4980586737595,19.1851034518558,19.3083888423027,462487.889224373,0.0,1.0
2012-01-04,20.25,20.28,20.019,20.17,131000,19.2040704350014,19.23252090972,18.9850017796688,19.1282025024187,138134.777675315,0.0,1.0
2012-01-05,20.5,20.5199,20.1808,20.2,119300,19.4411577243224,19.4600298725524,19.1384446733174,19.1566529771372,125797.549440191,0.0,1.0
2012-01-06,20.58,20.6485,20.4583,20.53,84000,19.5170256569052,19.5819875741791,19.4016115644637,19.469608199041,88574.9719444762,0.0,1.0
2012-01-09,20.76,20.85,20.56,20.61,90500,19.6877285052163,19.7730799293718,19.4980586737595,19.5454761316237,95428.987630656,0.0,1.0
2012-01-10,20.95,21.07,20.891,20.97,60900,19.8679148451002,19.9817167439743,19.8119622448205,19.8868818282459,64216.8546597455,0.0,1.0
2012-01-11,21.12,21.15,20.88,20.91,182800,20.0291342018385,20.057584676557,19.8015304040904,19.8299808788089,192756.010374408,0.0,1.0
2012-01-12,21.22,21.24,20.9844,21.23,114300,20.1239691175669,20.1429361007126,19.9005380561108,20.1334526091398,120525.229681591,0.0,1.0
2012-01-13,20.9,21.11,20.82,21.06,119700,19.820497387236,20.0196507102657,19.7446294546533,19.9722332524015,126219.335020879,0.0,1.0
2012-01-17,20.99,21.16,20.9528,21.07,94700,19.9058488113916,20.0670681681299,19.8705702227406,19.9817167439743,99857.73622788,0.0,1.0
2012-01-18,21.76,21.77,21.07,21.13,228000,20.6360776625003,20.6455611540731,19.9817167439743,20.0386176934114,240417.78099215,0.0,1.0
2012-01-19,22.03,22.1,21.829,21.87,229400,20.892131934967,20.9585163759769,20.7015137543529,20.7403960698015,241894.030524558,0.0,1.0
2012-01-20,22.08,22.1298,21.94,21.94,99900,20.9395493928312,20.9867771808639,20.8067805108114,20.8067805108114,105340.948776824,0.0,1.0
2012-01-23,22.03,22.18,21.852,22.06,121000,20.892131934967,21.0343843085596,20.7233257849704,20.9205824096855,127590.138158115,0.0,1.0
2012-01-24,22.21,22.21,21.93,22.01,217800,21.0628347832781,21.0628347832781,20.7972970192386,20.8731649518213,229662.248684607,0.0,1.0
2012-01-25,22.21,22.24,21.9522,22.05,146000,21.0628347832781,21.0912852579966,20.8183503705303,20.9110989181127,153951.736951114,0.0,1.0
2012-01-26,22.05,22.4196,21.93,22.25,442400,20.9110989181127,21.2616087666448,20.7972970192386,21.1007687495695,466494.852240908,0.0,1.0
2012-01-27,22.21,22.2699,21.93,21.96,102100,21.0628347832781,21.1196408977994,20.7972970192386,20.8257474939571,107660.769470608,0.0,1.0
2012-01-30,22.08,22.13,21.8135,22.06,111200,20.9395493928312,20.9869668506954,20.686814342415,20.9205824096855,117256.391431259,0.0,1.0
2012-01-31,22.12,22.26,21.92,22.21,132300,20.9774833591226,21.1102522411423,20.7878135276658,21.0628347832781,139505.58081255,0.0,1.0
2012-02-01,22.6,22.67,22.2701,22.29,185800,21.4326909546189,21.4990753956288,21.1198305676309,21.1387027158608,195919.402229568,0.0,1.0
2012-02-02,22.68,22.83,22.636,22.65,94300,21.5085588872016,21.6508112607942,21.4668315242811,21.4801084124831,99435.9506471919,0.0,1.0
2012-02-03,23.09,23.33,22.95,22.95,203000,21.8973820416881,22.1249858394362,21.7646131596683,21.7646131596683,214056.182199151,0.0,1.0
2012-02-06,22.92,23.0,22.86,22.97,164100,21.7361626849498,21.8120306175325,21.6792617355127,21.783580142814,173037.534477245,0.0,1.0
2012-02-07,23.04,23.05,22.77,22.87,182900,21.8499645838239,21.8594480753967,21.5939103113572,21.6887452270856,192861.45676958,0.0,1.0
2012-02-08,23.25,23.33,23.0413,23.11,180900,22.0491179068535,22.1249858394362,21.8511974377283,21.9163490248337,190752.52886614,0.0,1.0
2012-02-09,23.43,23.43,23.16,23.35,262200,22.2198207551646,22.2198207551646,21.9637664826979,22.1439528225819,276480.448140973,0.0,1.0
2012-02-10,22.99,23.2,22.95,23.2,301200,21.8025471259596,22.0017004489893,21.7646131596683,22.0017004489893,317604.542258052,0.0,1.0
2012-02-13,23.07,23.2,22.88,23.15,572400,21.8784150585424,22.0017004489893,21.6982287186584,21.9542829911251,603575.165964502,0.0,1.0
2012-02-14,23.16,23.17,23.0,23.07,208400,21.9637664826979,21.9732499742708,21.8120306175325,21.8784150585424,219750.287538439,0.0,1.0
2012-02-15,23.14,23.44,23.1143,23.32,110300,21.9447994995523,22.2293042467375,21.9204269262101,22.1155023478634,116307.373874711,0.0,1.0
2012-02-16,23.56,23.61,23.16,23.18,95100,22.3431061456115,22.3905236034757,21.9637664826979,21.9827334658436,100279.521808568,0.0,1.0
2012-02-17,23.48,23.706,23.408,23.68,105800,22.2672382130288,22.481565122575,22.1989570737044,22.4569080444856,111562.286091972,0.0,1.0
2012-02-21,23.25,23.49,23.139,23.48,93900,22.0491179068535,22.2767217046017,21.943851150395,22.2672382130288,99014.1650665039,0.0,1.0
2012-02-22,23.07,23.236,23.021,23.18,121100,21.8784150585424,22.0358410186515,21.8319459498355,21.9827334658436,127695.584553287,0.0,1.0
2012-02-23,23.19,23.19,22.84,23.04,119000,21.9922169574165,21.9922169574165,21.660294752367,21.8499645838239,125481.210254675,0.0,1.0
2012-02-24,23.16,23.2826,23.13,23.24,119600,21.9637664826979,22.080034089381,21.9353160079794,22.0396344152807,126113.888625707,0.0,1.0
2012-02-27,23.16,23.2952,22.863,23.05,91400,21.9637664826979,22.0919832887627,21.6821067829846,21.8594480753967,96378.0051872042,0.0,1.0
2012-02-28,23.29,23.38,23.1251,23.19,135800,22.0870518731449,22.1724032973004,21.9306690971087,21.9922169574165,143196.20464357,0.0,1.0
2012-02-29,22.99,23.36,22.96,23.27,149300,21.8025471259596,22.1534363141547,21.7740966512411,22.0680848899992,157431.46799179,0.0,1.0
2012-03-01,23.12,23.18,23.0,23.0,169000,21.9258325164066,21.9827334658436,21.8120306175325,21.8120306175325,178204.407840672,0.0,1.0
2012-03-02,22.94,23.22,22.89,23.14,80400,21.7551296680955,22.020667432135,21.7077122102313,21.9447994995523,84778.9017182844,0.0,1.0
2012-03-05,22.56,22.88,22.46,22.88,134200,21.3947569883275,21.6982287186584,21.2999220725991,21.6982287186584,141509.062320818,0.0,1.0
2012-03-06,22.21,22.33,22.088,22.33,114000,21.0628347832781,21.1766366821522,20.9471361860895,21.1766366821522,120208.890496075,0.0,1.0
2012-03-07,22.49,22.53,22.313,22.32,113200,21.3283725473176,21.366306513609,21.1605147464784,21.1671531905794,119365.319334699,0.0,1.0
2012-03-08,22.79,22.85,22.6118,22.66,73300,21.6128772945028,21.6697782439399,21.4438814746748,21.4895919040559,77292.207661073,0.0,1.0
2012-03-09,22.97,23.01,22.83,22.83,123200,21.783580142814,21.8215141091053,21.6508112607942,21.6508112607942,129909.958851899,0.0,1.0
2012-03-12,22.87,22.98,22.76,22.92,55100,21.6887452270856,21.7930636343868,21.5844268197843,21.7361626849498,58100.9637397695,0.0,1.0
2012-03-13,23.32,23.32,22.98,22.98,71800,22.1155023478634,22.1155023478634,21.7930636343868,21.7930636343868,75710.5117334928,0.0,1.0
2012-03-14,23.26,23.45,23.1552,23.33,90300,22.0586013984263,22.2387877383103,21.959214406743,22.1249858394362,95218.0948403123,0.0,1.0
2012-03-15,23.51,23.5178,23.24,23.3,80000,22.2956886877473,22.3030858111742,22.0396344152807,22.0965353647177,84357.1161375967,0.0,1.0
2012-03-16,23.48,23.58,23.4124,23.58,46700,22.2672382130288,22.3620731287572,22.2031298099964,22.3620731287572,49243.466545322,0.0,1.0
2012-03-19,23.62,23.73,23.48,23.48,54700,22.4000070950486,22.5043255023498,22.2672382130288,22.2672382130288,57679.1781590816,0.0,1.0
2012-03-20,23.47,23.5271,23.2801,23.43,52200,22.257754721456,22.3119054583369,22.0776632164877,22.2198207551646,55043.0182797817,0.0,1.0
2012-03-21,23.54,23.63,23.446,23.51,51300,22.3241391624659,22.4094905866214,22.2349943416812,22.2956886877473,54094.0007232337,0.0,1.0
2012-03-22,23.4,23.46,23.24,23.38,71900,22.1913702804461,22.2482712298831,22.0396344152807,22.1724032973004,75815.9581286649,0.0,1.0
2012-03-23,23.47,23.5,23.2001,23.42,74400,22.257754721456,22.2862051961745,22.001795283905,22.2103372635918,78452.1180079647,0.0,1.0
2012-03-26,23.87,23.89,23.6275,23.66,216800,22.6370943843696,22.6560613675153,22.4071197137282,22.4379410613399,228607.784732887,0.0,1.0
2012-03-27,23.84,23.99,23.84,23.9,73000,22.6086439096511,22.7508962832437,22.6086439096511,22.6655448590881,76975.8684755568,0.0,1.0
2012-03-28,23.65,23.84,23.47,23.82,128400,22.4284575697671,22.6086439096511,22.257754721456,22.5896769265054,135393.171400842,0.0,1.0
2012-03-29,23.66,23.7,23.4,23.55,69400,22.4379410613399,22.4758750276313,22.1913702804461,22.3336226540387,73179.7982493652,0.0,1.0
2012-03-30,23.68,23.7728,23.49,23.77,77100,22.4569080444856,22.5449148462816,22.2767217046017,22.5422594686412,81299.1706776088,0.0,1.0
2012-04-02,23.73,23.81,23.45,23.6,668900,22.5043255023498,22.5801934349325,22.2387877383103,22.3810401119029,705330.93730548,0.0,1.0
2012-04-03,23.57,23.75,23.44,23.69,137200,22.3525896371844,22.5232924854955,22.2293042467375,22.4663915360585,144672.454175978,0.0,1.0
2012-04-04,23.15,23.36,23.0139,23.36,76000,21.9542829911251,22.1534363141547,21.8252126708187,22.1534363141547,80139.2603307167,0.0,1.0
2012-04-05,23.13,23.15,23.01,23.11,79900,21.9353160079794,21.9542829911251,21.8215141091053,21.9163490248337,84251.6697424246,0.0,1.0
2012-04-09,22.934,23.0,22.8,22.9,76500,21.7494395731517,21.8120306175325,21.6223607860757,21.7171957018041,80666.4923065769,0.0,1.0
2012-04-10,22.479,23.0,22.46,22.91,150700,21.3179407065875,21.8120306175325,21.2999220725991,21.7266791933769,158907.717524198,0.0,1.0
2012-04-11,22.73,22.85,22.58,22.67,118600,21.5559763450658,21.6697782439399,21.4137239714732,21.4990753956288,125059.424673987,0.0,1.0
2012-04-12,23.19,23.22,22.73,22.73,64100,21.9922169574165,22.020667432135,21.5559763450658,21.5559763450658,67591.1393052491,0.0,1.0
2012-04-13,22.9,23.16,22.88,23.1,40700,21.7171957018041,21.9637664826979,21.6982287186584,21.9068655332609,42916.6828350022,0.0,1.0
2012-04-16,22.81,23.06,22.67,23.05,1115900,21.6318442776485,21.8689315669695,21.4990753956288,21.8594480753967,1176676.3237243,0.0,1.0
2012-04-17,23.2251,23.31,22.94,22.94,115200,22.0255040128371,22.1060188562905,21.7551296680955,21.7551296680955,121474.247238139,0.0,1.0
2012-04-18,23.17,23.21,23.041,23.15,60600,21.9732499742708,22.0111839405621,21.8509129329811,21.9542829911251,63900.5154742293,0.0,1.0
2012-04-19,23.03,23.5,22.87,23.18,54000,21.840481092251,22.2862051961745,21.6887452270856,21.9827334658436,56941.0533928777,0.0,1.0
2012-04-20,22.78,23.056,22.765,23.02,1205400,21.60339380293,21.8651381703404,21.5891685655707,21.8309976006782,1271050.84740324,0.0,1.0
2012-04-23,22.47,22.55,22.2462,22.55,57800,21.309405564172,21.3852734967547,21.0971650227718,21.3852734967547,60948.0164094134,0.0,1.0
2012-04-24,22.3,22.51,22.19,22.4,165400,21.1481862074337,21.3473395304633,21.0438678001324,21.2430211231621,174408.337614481,0.0,1.0
2012-04-25,22.86,22.86,22.57,22.57,54700,21.6792617355127,21.6792617355127,21.4042404799004,21.4042404799004,57679.1781590817,0.0,1.0
2012-04-26,23.2184,23.26,22.9,22.9,277200,22.0191500734833,22.0586013984263,21.7171957018041,21.7171957018041,292297.407416772,0.0,1.0
2012-04-27,23.21,23.26,23.0,23.22,132900,22.0111839405621,22.0586013984263,21.8120306175325,22.020667432135,140138.259183583,0.0,1.0
2012-04-30,23.03,23.19,22.9791,23.19,1148100,21.840481092251,21.9922169574165,21.7922101201453,21.9922169574165,1210630.06296968,0.0,1.0
2012-05-01,23.12,23.37,22.9306,23.07,152400,21.9258325164066,22.1629198057276,21.746215186017,21.8784150585424,160700.306242121,0.0,1.0
2012-05-02,23.2,23.24,22.94,23.04,203000,22.0017004489893,22.0396344152807,21.7551296680955,21.8499645838239,214056.182199151,0.0,1.0
2012-05-03,22.76,23.25,22.7368,23.16,93000,21.5844268197843,22.0491179068535,21.5624251193353,21.9637664826979,98065.1475099561,0.0,1.0
2012-05-04,22.25,22.62,22.1565,22.62,889900,21.1007687495695,21.4516579377646,21.0120981033634,21.4516579377646,938367.470635588,0.0,1.0
2012-05-07,22.03,22.19,22.01,22.09,647000,20.892131934967,21.0438678001324,20.8731649518213,20.949032884404,682238.176762812,0.0,1.0
2012-05-08,21.87,21.91,21.44,21.91,182900,20.7403960698015,20.7783300360929,20.3326059321694,20.7783300360929,192861.456769581,0.0,1.0
2012-05-09,21.85,21.95,21.42,21.61,155000,20.7214290866559,20.8162640023843,20.3136389490237,20.4938252889077,163441.912516593,0.0,1.0
2012-05-10,21.63,22.0,21.5501,22.0,191500,20.5127922720534,20.8636814602485,20.4370191743864,20.8636814602485,201929.846754372,0.0,1.0
2012-05-11,21.69,21.94,21.67,21.7332,84000,20.5696932214904,20.8067805108114,20.5507262383447,20.6106619050851,88574.9719444765,0.0,1.0
2012-05-14,21.5,21.64,21.376,21.48,571800,20.3895068816065,20.5222757636262,20.2719115861032,20.3705398984608,602942.48759347,0.0,1.0
2012-05-15,21.46,21.77,21.39,21.52,157000,20.3515729153151,20.6455611540731,20.2851884743052,20.4084738647521,165550.840420033,0.0,1.0
2012-05-16,21.11,21.5853,21.09,21.51,79900,20.0196507102657,20.4704010647228,20.00068372712,20.3989903731793,84251.6697424245,0.0,1.0
2012-05-17,20.6691,21.1,20.66,21.1,267400,19.6015235668192,20.0101672186929,19.5928935894879,20.0101672186929,281963.660689916,0.0,1.0
2012-05-18,20.1948,20.82,20.1948,20.82,103300,19.1517215615194,19.7446294546533,19.1517215615194,19.7446294546533,108926.126212671,0.0,1.0
2012-05-21,20.83,20.84,20.2109,20.28,84100,19.7541129462262,19.763596437799,19.1669899829516,19.23252090972,88680.4183396482,0.0,1.0
2012-05-22,20.81,20.96,20.68,20.82,122800,19.7351459630805,19.8773983366731,19.6118605726336,19.7446294546533,129488.173271211,0.0,1.0
2012-05-23,20.86,20.88,20.39,20.5,152000,19.7825634209447,19.8015304040904,19.3368393170212,19.4411577243224,160278.520661433,0.0,1.0
2012-05-24,20.53,20.88,20.39,20.88,59100,19.469608199041,19.8015304040904,19.3368393170212,19.8015304040904,62318.8195466493,0.0,1.0
2012-05-25,20.59,20.678,20.52,20.52,120600,19.526509148478,19.609963874319,19.4601247074681,19.4601247074681,127168.352577427,0.0,1.0
2012-05-29,20.86,20.93,20.68,20.75,46500,19.7825634209447,19.8489478619546,19.6118605726336,19.6782450136434,49032.573754978,0.0,1.0
2012-05-30,20.55,20.7,20.4489,20.7,103200,19.4885751821866,19.6308275557792,19.3926970823852,19.6308275557792,108820.6798175,0.0,1.0
2012-05-31,20.41,20.54,20.136,20.54,280300,19.3558063001669,19.4790916906138,19.0959586310711,19.4790916906138,295566.245667104,0.0,1.0
2012-06-01,19.67,20.01,19.64,19.99,246600,18.6540279237767,18.9764666372533,18.6255774490582,18.9574996541076,260030.810494141,0.0,1.0
2012-06-04,19.67,19.841,19.412,19.71,318100,18.6540279237767,18.8161956296723,18.4093538411974,18.6919618900681,335424.983042118,0.0,1.0
2012-06-05,20.06,20.0658,19.64,19.64,125500,19.0238840951175,19.0293845202297,18.6255774490582,18.6255774490582,132335.225940854,0.0,1.0
2012-06-06,20.58,20.6555,20.16,20.16,564200,19.5170256569052,19.5886260182801,19.1187190108459,19.1187190108459,594928.561560398,0.0,1.0
2012-06-07,20.4,20.85,20.38,20.85,262100,19.346322808594,19.7730799293718,19.3273558254484,19.7730799293718,276375.001745801,0.0,1.0
2012-06-08,20.6,20.67,20.271,20.4,74100,19.5359926400508,19.6023770810607,19.2239857673044,19.346322808594,78135.778822449,0.0,1.0
2012-06-11,20.13,20.82,20.11,20.82,460600,19.0902685361274,19.7446294546533,19.0713015529817,19.7446294546533,485686.096162211,0.0,1.0
2012-06-12,20.4132,20.45,20.1,20.19,138700,19.3588410174702,19.3937402664582,19.0618180614088,19.1471694855644,146254.150103558,0.0,1.0
2012-06-13,20.2,20.513,20.14,20.4,80300,19.1566529771372,19.4534862633671,19.0997520277002,19.346322808594,84673.4553231127,0.0,1.0
2012-06-14,20.14,20.24,19.9809,20.22,264700,19.0997520277002,19.1945869434286,18.9488696767763,19.1756199602829,279116.608020272,0.0,1.0
2012-06-15,20.54,20.55,20.18,20.18,151800,19.4790916906138,19.4885751821866,19.1376859939915,19.1376859939915,160067.627871089,0.0,1.0
2012-06-18,20.76,20.829,20.44,20.44,73100,19.6877285052163,19.7531645970689,19.3842567748854,19.3842567748854,77081.3148707288,0.0,1.0
2012-06-19,20.93,21.0,20.88,20.9,144100,19.8489478619546,19.9153323029644,19.8015304040904,19.820497387236,151948.255442846,0.0,1.0
2012-06-20,21.0,21.11,20.83,20.95,126800,19.9153323029644,20.0196507102657,19.7541129462262,19.8679148451002,133706.029078091,0.0,1.0
2012-06-21,20.27,20.97,20.25,20.97,57100,19.2332795890458,19.8974777001623,19.2143025001567,19.8974777001623,60177.8284686924,0.0108,1.0
2012-06-22,20.55,20.57,20.35,20.39,263800,19.4989588334924,19.5179359223814,19.309187944602,19.34714212238,278019.459720509,0.0,1.0
2012-06-25,19.98,20.33,19.9201,20.33,81600,18.9581118001546,19.2902108557129,18.901275418932,19.2902108557129,85998.4378817043,0.0,1.0
2012-06-26,20.06,20.15,19.9,20.02,364600,19.0340201557108,19.1194170557115,18.8822034445985,18.9960659779327,384252.824162614,0.0,1.0
2012-06-27,20.27,20.33,20.09,20.16,119100,19.2332795890458,19.2902108557129,19.0624857890444,19.128905600156,125519.778819987,0.0,1.0
2012-06-28,20.04,20.16,19.75,20.1,154600,19.0150430668218,19.128905600156,18.7398752779306,19.0719743334889,162933.314908228,0.0,1.0
2012-06-29,20.85,20.86,20.47,20.47,127800,19.783615166828,19.7931037112726,19.4230504779362,19.4230504779362,134688.729917669,0.0,1.0
2012-07-02,20.85,20.96,20.701,20.9,567100,19.783615166828,19.8879891557178,19.6422358546047,19.8310578890507,597668.065229344,0.0,1.0
2012-07-03,21.17,21.17,20.86,20.87,73200,20.0872485890527,20.0872485890527,19.7931037112726,19.8025922557171,77145.6575115288,0.0,1.0
2012-07-05,21.14,21.23,20.93,21.11,116600,20.0587829557192,20.1441798557199,19.8595235223842,20.0303173223856,122885.022757435,0.0,1.0
2012-07-06,20.56,20.89,20.42,20.88,156300,19.5084473779369,19.8215693446061,19.3756077557136,19.8120808001616,164724.949030764,0.0,1.0
2012-07-09,20.33,20.55,20.23,20.54,951700,19.2902108557129,19.4989588334924,19.1953254112677,19.4894702890479,1002998.93789237,0.0,1.0
2012-07-10,20.06,20.5248,19.96,20.39,127100,19.0340201557108,19.4750477014922,18.9391347112656,19.34714212238,133950.998220154,0.0,1.0
2012-07-11,19.96,20.15,19.84,20.06,138600,18.9391347112656,19.1194170557115,18.8252721779313,19.0340201557108,146070.876107894,0.0,1.0
2012-07-12,19.78,19.87,19.58,19.82,133200,18.7683409112642,18.8537378112649,18.5785700223738,18.8062950890423,140379.803012782,0.0,1.0
2012-07-13,19.98,20.02,19.84,19.85,40700,18.9581118001546,18.9960659779327,18.8252721779313,18.8347607223759,42893.82869835,0.0,1.0
2012-07-16,19.86,19.95,19.77,19.92,164800,18.8442492668204,18.9296461668211,18.7588523668197,18.9011805334875,173683.119643441,0.0,1.0
2012-07-17,19.87,19.9855,19.63,19.97,70800,18.8537378112649,18.9633304995991,18.6260127445964,18.9486232557101,74616.2916914785,0.0,1.0
2012-07-18,20.37,20.4549,19.85,19.85,57900,19.328165033491,19.408722775825,18.8347607223759,18.8347607223759,61020.9504087091,0.0,1.0
2012-07-19,20.61,20.69,20.47,20.48,96700,19.5558901001595,19.6317984557157,19.4230504779362,19.4325390223807,101912.36449952,0.0,1.0
2012-07-20,20.316,20.57,20.3,20.57,66000,19.2769268934906,19.5179359223814,19.2617452223793,19.5179359223814,69557.5600513782,0.0,1.0
2012-07-23,20.01,20.0649,19.691,19.96,42100,18.9865774334882,19.0386695424886,18.683892865708,18.9391347112656,44369.2920933792,0.0,1.0
2012-07-24,19.8,20.05,19.64,20.05,259100,18.7873180001533,19.0245316112663,18.6355012890409,19.0245316112663,273066.11832291,0.0,1.0
2012-07-25,20.02,20.14,19.85,19.85,114200,18.9960659779327,19.109928511267,18.8347607223759,18.8347607223759,120355.656937385,0.0,1.0
2012-07-26,20.63,20.7,20.39,20.595,101100,19.5748671890486,19.6412870001602,19.34714212238,19.5416572834927,106549.535169611,0.0,1.0
2012-07-27,21.19,21.2293,20.73,20.77,66900,20.1062256779418,20.1435156576088,19.6697526334938,19.7077068112719,70506.0722338971,0.0,1.0
2012-07-30,20.97,21.24,20.881,21.18,149700,19.8974777001623,20.1536684001644,19.8130296546061,20.0967371334973,157769.193025626,0.0,1.0
2012-07-31,20.96,21.15,20.95,20.99,52900,19.8879891557178,20.0682715001637,19.8785006112733,19.9164547890514,55751.4382836047,0.0,1.0
2012-08-01,20.78,21.06,20.76,21.06,121900,19.7171953557164,19.982874600163,19.6982182668274,19.982874600163,128470.705610046,0.0,1.0
2012-08-02,20.65,20.8603,20.47,20.58,114000,19.5938442779376,19.7933883676059,19.4230504779362,19.527424466826,120144.876452381,0.0,1.0
2012-08-03,21.18,21.25,20.92,20.92,105800,20.0967371334973,20.1631569446089,19.8500349779397,19.8500349779397,111502.876567209,0.0,1.0
2012-08-06,21.42,21.51,21.24,21.24,81000,20.3244622001658,20.4098591001665,20.1536684001644,20.1536684001644,85366.0964266915,0.0,1.0
2012-08-07,21.73,21.85,21.55,21.55,166800,20.618607077946,20.7324696112802,20.4478132779446,20.4478132779446,175790.924493483,0.0,1.0
2012-08-08,21.73,21.78,21.6289,21.69,119300,20.618607077946,20.6660498001686,20.5226778936119,20.5806529001679,125730.559304991,0.0,1.0
2012-08-09,21.89,21.91,21.72,21.72,50000,20.7704237890583,20.7894008779474,20.6091185335014,20.6091185335014,52695.1212510442,0.0,1.0
2012-08-10,21.93,21.94,21.76,21.81,44200,20.8083779668364,20.8178665112809,20.6470727112795,20.6945154335021,46582.487185923,0.0,1.0
2012-08-13,21.89,21.92,21.692,21.91,28500,20.7704237890583,20.7988894223919,20.5825506090568,20.7894008779474,30036.2191130952,0.0,1.0
2012-08-14,21.68,21.95,21.61,21.95,78900,20.5711643557234,20.8273550557254,20.5047445446117,20.8273550557254,83152.9013341475,0.0,1.0
2012-08-15,21.81,21.85,21.68,21.68,30900,20.6945154335021,20.7324696112802,20.5711643557234,20.5711643557234,32565.5849331454,0.0,1.0
2012-08-16,22.15,22.182,21.88,21.88,104200,21.0171259446159,21.0474892868384,20.7609352446138,20.7609352446138,109816.632687176,0.0,1.0
2012-08-17,22.18,22.18,22.0703,22.13,115300,21.0455915779495,21.0455915779495,20.941502245393,20.9981488557268,121514.949604908,0.0,1.0
2012-08-20,22.09,22.12,21.956,22.12,41900,20.9601946779488,20.9886603112823,20.8330481823922,20.9886603112823,44158.5116083749,0.0,1.0
2012-08-21,22.084,22.279,21.99,22.16,69700,20.954501551282,21.1395281679502,20.8653092335035,21.0266144890604,73456.9990239557,0.0,1.0
2012-08-22,21.96,22.08,21.85,22.08,122400,20.83684360017,20.9507061335042,20.7324696112802,20.9507061335042,128997.656822556,0.0,1.0
2012-08-23,21.82,21.91,21.726,21.91,31400,20.7040039779467,20.7894008779474,20.6148116601682,20.7894008779474,33092.5361456557,0.0,1.0
2012-08-24,21.85,21.918,21.6875,21.8,36000,20.7324696112802,20.796991713503,20.5782807640567,20.6850268890576,37940.4873007518,0.0,1.0
2012-08-27,21.805,21.9799,21.78,21.94,52100,20.6897711612799,20.8557258036146,20.6660498001686,20.8178665112809,54908.316343588,0.0,1.0
2012-08-28,21.85,21.9199,21.7303,21.8,71800,20.7324696112802,20.7987945369474,20.6188917342793,20.6850268890576,75670.1941164995,0.0,1.0
2012-08-29,21.911,21.98,21.75,21.89,46000,20.7903497323918,20.855820689059,20.637584166835,20.7704237890583,48479.5115509607,0.0,1.0
2012-08-30,21.61,21.8,21.59,21.8,49000,20.5047445446117,20.6850268890576,20.4857674557227,20.6850268890576,51641.2188260233,0.0,1.0
2012-08-31,21.78,21.86,21.55,21.8,32900,20.6660498001686,20.7419581557248,20.4478132779446,20.6850268890576,34673.389783187,0.0,1.0
2012-09-04,21.89,21.95,21.62,21.76,45100,20.7704237890583,20.8273550557254,20.5142330890562,20.6470727112795,47530.9993684419,0.0,1.0
2012-09-05,21.89,21.9468,21.7703,21.86,694100,20.7704237890583,20.8243187215032,20.6568459120574,20.7419581557248,731513.673206996,0.0,1.0
2012-09-06,22.48,22.51,22.01,22.01,152400,21.3302479112851,21.3587135446187,20.8842863223926,20.8842863223926,160614.729573183,0.0,1.0
2012-09-07,22.4,22.51,22.302,22.43,124400,21.2543395557289,21.3587135446187,21.1613518201726,21.2828051890625,131105.461672598,0.0,1.0
2012-09-10,22.17,22.439,22.17,22.35,66700,21.0361030335049,21.2913448790626,21.0361030335049,21.2068968335063,70295.291748893,0.0,1.0
2012-09-11,22.26,22.339,22.15,22.21,79200,21.1214999335056,21.1964594346173,21.0171259446159,21.074057211283,83469.072061654,0.0,1.0
2012-09-12,22.31,22.4,22.243,22.31,45700,21.1689426557282,21.2543395557289,21.1053694079499,21.1689426557282,48163.3408234544,0.0,1.0
2012-09-13,22.51,22.63,22.23,22.36,115400,21.3587135446187,21.4725760779529,21.0930343001721,21.2163853779508,121620.33984741,0.0,1.0
2012-09-14,22.78,22.84,22.59,22.59,88200,21.6149042446208,21.6718355112879,21.4346219001748,21.4346219001748,92954.1938868417,0.0,1.0
2012-09-17,22.55,22.76,22.488,22.76,335100,21.3966677223968,21.5959271557317,21.3378387468407,21.5959271557317,353162.702624497,0.0,1.0
2012-09-18,22.44,22.52,22.38,22.48,74600,21.292293733507,21.3682020890632,21.2353624668399,21.3302479112851,78621.1209065579,0.0,1.0
2012-09-19,22.42,22.4933,22.4,22.45,94100,21.273316644618,21.3428676753963,21.2543395557289,21.3017822779515,99172.218194465,0.0,1.0
2012-09-20,22.18,22.3,22.13,22.3,102000,21.0455915779495,21.1594541112837,20.9981488557268,21.1594541112837,107498.04735213,0.0,1.0
2012-09-21,22.19,22.4,22.18,22.34,127100,21.055080122394,21.2543395557289,21.0455915779495,21.1974082890618,133950.998220154,0.0,1.0
2012-09-24,21.93,22.07,21.88,22.07,131100,20.8083779668364,20.9412175890597,20.7609352446138,20.9412175890597,138166.607920238,0.0,1.0
2012-09-25,21.57,22.062,21.55,22.05,95900,20.4667903668336,20.9336267535041,20.4478132779446,20.9222405001707,101069.242559503,0.0,1.0
2012-09-26,21.36,21.56,21.124,21.56,106500,20.2675309334987,20.4573018223891,20.0436012846079,20.4573018223891,112240.608264724,0.0,1.0
2012-09-27,21.69,21.729,21.37,21.42,241800,20.5806529001679,20.6176582235015,20.2770194779432,20.3244622001658,254833.606370049,0.0,1.0
2012-09-28,21.55,21.6515,21.51,21.6,46300,20.4478132779446,20.5441220040565,20.4098591001665,20.4952560001672,48795.6822784668,0.0,1.0
2012-10-01,21.41,21.6968,21.35,21.64,699100,20.3149736557213,20.5871051103902,20.2580423890541,20.5332101779453,736783.185332098,0.0,1.0
2012-10-02,21.49,21.56,21.3761,21.5,32000,20.3908820112774,20.4573018223891,20.2828074900543,20.400370555722,33724.8776006683,0.0,1.0
2012-10-03,21.45,21.59,21.41,21.53,88700,20.3529278334994,20.4857674557227,20.3149736557213,20.4288361890555,93481.1450993521,0.0,1.0
2012-10-04,21.56,21.56,21.39,21.46,35300,20.4573018223891,20.4573018223891,20.2959965668322,20.3624163779439,37202.7556032372,0.0,1.0
2012-10-05,21.56,21.7722,21.5,21.64,50800,20.4573018223891,20.6586487355019,20.400370555722,20.5332101779453,53538.2431910609,0.0,1.0
2012-10-08,21.42,21.5427,21.37,21.45,24900,20.3244622001658,20.4408866405001,20.2770194779432,20.3529278334994,26242.17038302,0.0,1.0
2012-10-09,21.06,21.4,21.055,21.4,89500,19.982874600163,20.3054851112767,19.9781303279407,20.3054851112767,94324.267039369,0.0,1.0
2012-10-10,20.81,21.0,20.78,20.99,174100,19.74566098905,19.9259433334959,19.7171953557164,19.9164547890514,183484.412196135,0.0,1.0
2012-10-11,20.85,21.0488,20.841,20.95,79300,19.783615166828,19.9722474303851,19.775075476828,19.8785006112733,83574.4623041562,0.0,1.0
2012-10-12,20.8,20.9,20.72,20.85,39300,19.7361724446054,19.8310578890507,19.6602640890493,19.783615166828,41418.3653033208,0.0,1.0
2012-10-15,20.92,20.94,20.73,20.86,45500,19.8500349779397,19.8690120668287,19.6697526334938,19.7931037112726,47952.5603384502,0.0,1.0
2012-10-16,21.29,21.29,20.97,20.97,74400,20.201111122387,20.201111122387,19.8974777001623,19.8974777001623,78410.3404215537,0.0,1.0
2012-10-17,21.19,21.2762,21.11,21.21,67000,20.1062256779418,20.1880169310536,20.0303173223856,20.1252027668308,70611.4624763991,0.0,1.0
2012-10-18,20.93,21.18,20.9,21.14,140700,19.8595235223842,20.0967371334973,19.8310578890507,20.0587829557192,148284.071200438,0.0,1.0
2012-10-19,20.56,20.92,20.5385,20.92,60800,19.5084473779369,19.8500349779397,19.4880470073812,19.8500349779397,64077.2674412697,0.0,1.0
2012-10-22,20.55,20.63,20.4201,20.55,56300,19.4989588334924,19.5748671890486,19.3757026411581,19.4989588334924,59334.7065286757,0.0,1.0
2012-10-23,20.53,20.6,20.2696,20.35,75600,19.4799817446034,19.546401555715,19.232900047268,19.309187944602,79675.0233315786,0.0,1.0
2012-10-24,20.4,20.69,20.33,20.61,65000,19.3566306668246,19.6317984557157,19.2902108557129,19.5558901001595,68503.6576263573,0.0,1.0
2012-10-25,20.45,20.61,20.3,20.57,162400,19.4040733890472,19.5558901001595,19.2617452223793,19.5179359223814,171153.753823391,0.0,1.0
2012-10-26,20.39,20.57,20.286,20.41,35400,19.34714212238,19.5179359223814,19.248461260157,19.3661192112691,37308.1458457393,0.0,1.0
2012-10-31,20.27,20.44,20.18,20.44,2725700,19.2332795890458,19.3945848446027,19.1478826890451,19.3945848446027,2872621.83987942,0.0,1.0
2012-11-01,20.88,20.88,20.27,20.27,126300,19.8120808001616,19.8120808001616,19.2332795890458,19.2332795890458,133107.876280138,0.0,1.0
2012-11-02,20.65,20.94,20.64,20.94,223000,19.5938442779376,19.8690120668287,19.5843557334931,19.8690120668287,235020.240779657,0.0,1.0
2012-11-05,20.83,20.88,20.604,20.61,121100,19.764638077939,19.8120808001616,19.5501969734928,19.5558901001595,127627.583670029,0.0,1.0
2012-11-06,21.16,21.201,20.83,20.93,38100,20.0777600446082,20.1166630768308,19.764638077939,19.8595235223842,40153.6823932957,0.0,1.0
2012-11-07,20.568,20.95,20.51,20.95,376800,19.5160382134925,19.8785006112733,19.4610046557143,19.8785006112733,397110.433747869,0.0,1.0
2012-11-08,20.31,20.6,20.3,20.55,98000,19.2712337668239,19.546401555715,19.2617452223793,19.4989588334924,103282.437652046,0.0,1.0
2012-11-09,20.33,20.5299,20.2502,20.26,54700,19.2902108557129,19.4798868591589,19.2144922710456,19.2237910446013,57648.4626486423,0.0,1.0
2012-11-12,20.34,20.42,20.23,20.36,52100,19.2996994001574,19.3756077557136,19.1953254112677,19.3186764890465,54908.3163435881,0.0,1.0
2012-11-13,20.27,20.405,20.168,20.24,118200,19.2332795890458,19.3613749390468,19.1364964357117,19.2048139557122,124571.266637468,0.0,1.0
2012-11-14,19.95,20.38,19.89,20.31,249000,18.9296461668211,19.3376535779355,18.872714900154,19.2712337668239,262421.7038302,0.0,1.0
2012-11-15,19.84,20.0199,19.751,19.93,152600,18.8252721779313,18.9959710924883,18.7408241323751,18.910669077932,160825.510058187,0.0,1.0
2012-11-16,19.89,19.92,19.64,19.89,56100,18.872714900154,18.9011805334875,18.6355012890409,18.872714900154,59123.9260436714,0.0,1.0
2012-11-19,20.31,20.32,19.9899,19.99,49400,19.2712337668239,19.2807223112684,18.9675054591547,18.9676003445992,52062.7797960315,0.0,1.0
2012-11-20,20.27,20.33,20.19,20.27,29900,19.2332795890458,19.2902108557129,19.1573712334896,19.2332795890458,31511.6825081244,0.0,1.0
2012-11-21,20.42,20.4494,20.29,20.29,42200,19.3756077557136,19.4035040763805,19.2522566779348,19.2522566779348,44474.6823358813,0.0,1.0
2012-11-23,20.73,20.73,20.49,20.49,43800,19.6697526334938,19.6697526334938,19.4420275668253,19.4420275668253,46160.9262159146,0.0,1.0
2012-11-26,20.79,20.8,20.62,20.69,29400,19.7266839001609,19.7361724446054,19.565378644604,19.6317984557157,30984.731295614,0.0,1.0
2012-11-27,20.76,20.9,20.75,20.8,50400,19.6982182668274,19.8310578890507,19.6887297223828,19.7361724446054,53116.6822210524,0.0,1.0
2012-11-28,20.93,20.9401,20.52,20.69,24300,19.8595235223842,19.8691069522732,19.4704932001588,19.6317984557157,25609.8289280075,0.0,1.0
2012-11-29,21.06,21.124,20.96,21.02,18100,19.982874600163,20.0436012846079,19.8879891557178,19.9449204223849,19075.633892878,0.0,1.0
2012-11-30,20.98,21.0696,20.94,21.04,24900,19.9069662446068,19.9919836028297,19.8690120668287,19.963897511274,26242.17038302,0.0,1.0
2012-12-03,20.92,21.14,20.92,21.06,60000,19.8500349779397,20.0587829557192,19.8500349779397,19.982874600163,63234.145501253,0.0,1.0
2012-12-04,21.0,21.06,20.85,20.95,183700,19.9259433334959,19.982874600163,19.783615166828,19.8785006112733,193601.875476336,0.0,1.0
2012-12-05,21.0,21.0506,20.8849,21.02,44100,19.9259433334959,19.9739553683852,19.8167301869394,19.9449204223849,46477.0969434209,0.0,1.0
2012-12-06,21.21,21.219,21.01,21.02,27800,20.1252027668308,20.1337424568309,19.9354318779404,19.9449204223849,29298.4874155806,0.0,1.0
2012-12-07,21.21,21.3,21.0895,21.26,25000,20.1252027668308,20.2105996668315,20.0108658062743,20.1726454890534,26347.5606255221,0.0,1.0
2012-12-10,21.36,21.3974,21.23,21.23,38700,20.2675309334987,20.3030180897212,20.1441798557199,20.1441798557199,40786.0238483081,0.0,1.0
2012-12-11,21.62,21.66,21.49,21.54,52600,20.5142330890562,20.5521872668343,20.3908820112774,20.4383247335001,55435.2675560985,0.0,1.0
2012-12-12,21.57,21.744,21.55,21.73,40600,20.4667903668336,20.6318910401683,20.4478132779446,20.618607077946,42788.4384558479,0.0,1.0
2012-12-13,21.42,21.72,21.37,21.59,49200,20.3244622001658,20.6091185335014,20.2770194779432,20.4857674557227,51851.9993110274,0.0,1.0
2012-12-14,21.35,21.452,21.29,21.35,34500,20.2580423890541,20.3548255423883,20.201111122387,20.2580423890541,36359.6336632205,0.0,1.0
2012-12-17,21.54,21.57,21.35,21.36,41700,20.4383247335001,20.4667903668336,20.2580423890541,20.2675309334987,43947.7311233707,0.0,1.0
2012-12-18,21.95,21.9726,21.6,21.6,114000,20.8273550557254,20.8487991661701,20.4952560001672,20.4952560001672,120144.876452381,0.0,1.0
2012-12-19,21.95,22.12,21.95,22.01,58800,20.8273550557254,20.9886603112823,20.8273550557254,20.8842863223926,61969.4625912281,0.0,1.0
2012-12-20,22.04,22.089,21.84,22.02,57100,20.9127519557261,20.9592458235043,20.7229810668357,20.8937748668371,60177.8284686925,0.0,1.0
2012-12-21,21.77,21.777,21.54,21.68,36800,20.7789634790584,20.7856448177976,20.559433777626,20.6930605524109,38555.1474118238,0.129,1.0
2012-12-24,21.71,21.75,21.65,21.75,21900,20.7216948612934,20.7598739398034,20.6644262435284,20.7598739398034,22944.5034869278,0.0,1.0
2012-12-26,21.52,21.83,21.52,21.77,26300,20.540344238371,20.8362320968234,20.540344238371,20.7789634790584,27554.3580687763,0.0,1.0
2012-12-27,21.46,21.554,21.22,21.53,31500,20.483075620606,20.5727964551045,20.2540011495461,20.5498890079985,33002.3680291427,0.0,1.0
2012-12-28,21.3,21.48,21.3,21.37,40400,20.3303593065661,20.502165159861,20.3303593065661,20.3971726939586,42326.8466151544,0.0,1.0
2012-12-31,21.682,21.76,21.28,21.29,23500,20.6949695063364,20.7694187094309,20.3112697673111,20.3208145369386,24620.8142439636,0.0,1.0
2013-01-02,22.41,22.41,22.18,22.2,99000,21.3898287352181,21.3898287352181,21.1702990337857,21.1893885730407,103721.728091591,0.0,1.0
2013-01-03,22.21,22.458,22.2,22.38,29000,21.1989333426682,21.4356436294301,21.1893885730407,21.3611944263356,30383.1324712742,0.0,1.0
2013-01-04,22.29,22.32,22.208,22.2086,80800,21.2752914996882,21.3039258085707,21.1970243887427,21.1975970749204,84653.6932303087,0.0,1.0
2013-01-07,22.17,22.26,22.14,22.23,167400,21.1607542641582,21.2466571908057,21.1321199552757,21.2180228819232,175384.012954873,0.0,1.0
2013-01-08,22.01,22.2,21.95,22.18,53200,21.0080379501183,21.1893885730407,20.9507693323533,21.1702990337857,55737.3326714409,0.0,1.0
2013-01-09,22.18,22.192,22.07,22.07,224600,21.1702990337857,21.1817527573387,21.0653065678833,21.0653065678833,235312.122518903,0.0,1.0
2013-01-10,22.29,22.37,22.13,22.27,72900,21.2752914996882,21.3516496567081,21.1225751856482,21.2562019604332,76376.9088674444,0.0,1.0
2013-01-11,22.458,22.46,22.28,22.28,42000,21.4356436294301,21.4375525833556,21.2657467300607,21.2657467300607,44003.1573721902,0.0,1.0
2013-01-14,22.542,22.5598,22.3705,22.42,61300,21.5158196943011,21.532809384238,21.3521268951895,21.3993735048456,64223.6558789347,0.0,1.0
2013-01-15,22.58,22.5936,22.4195,22.52,38100,21.5520898188855,21.5650707055789,21.3988962663642,21.4948212011206,39917.1499019155,0.0,1.0
2013-01-16,22.6,22.67,22.53,22.55,37400,21.5711793581405,21.637992745533,21.5043659707481,21.5234555100031,39183.7639457123,0.0,1.0
2013-01-17,22.81,22.84,22.67,22.67,98300,21.771619520318,21.8002538292004,21.637992745533,21.637992745533,102988.342135388,0.0,1.0
2013-01-18,22.71,22.734,22.63,22.73,17000,21.676171824043,21.699079271149,21.599813667023,21.695261363298,17810.8017935056,0.0,1.0
2013-01-22,22.78,22.8,22.66,22.73,57600,21.7429852114355,21.7620747506905,21.6284479759055,21.695261363298,60347.1872532894,0.0,1.0
2013-01-23,22.85,22.89,22.76,22.87,32200,21.8097985988279,21.8479776773379,21.7238956721805,21.8288881380829,33735.7539853459,0.0,1.0
2013-01-24,22.9,23.06,22.77,22.77,131700,21.8575224469654,22.0102387610054,21.733440441808,21.733440441808,137981.329188511,0.0,1.0
2013-01-25,23.16,23.183,23.01,23.01,98800,22.1056864572803,22.1276394274235,21.9625149128679,21.9625149128679,103512.189246962,0.0,1.0
2013-01-28,23.18,23.25,23.1102,23.17,2585100,22.1247759965353,22.1915893839278,22.0581535045354,22.1152312269078,2708394.33625831,0.0,1.0
2013-01-29,22.92,23.07,22.85,23.07,312300,21.8766119862204,22.0197835306328,21.8097985988279,22.0197835306328,327194.905888929,0.0,1.0
2013-01-30,22.8685,23.07,22.8349,22.94,187300,21.8274564226388,22.0197835306328,21.7953859966904,21.8957015254754,196233.127995506,0.0,1.0
2013-01-31,22.9,22.982,22.8345,22.95,79700,21.8575224469654,21.9357895579109,21.7950042059053,21.9052462951029,83501.2295848468,0.0,1.0
2013-02-01,23.19,23.226,23.04,23.07,50700,22.1343207661628,22.1686819368218,21.9911492217504,22.0197835306328,53118.0971135725,0.0,1.0
2013-02-04,22.92,23.2,22.9,23.11,40100,21.8766119862204,22.1438655357903,21.8575224469654,22.0579626091428,42012.5383482102,0.0,1.0
2013-02-05,23.21,23.259,23.01,23.01,41100,22.1534103054178,22.2001796765925,21.9625149128679,21.9625149128679,43060.2325713576,0.0,1.0
2013-02-06,23.3,23.305,23.16,23.16,40500,22.2393132320652,22.244085616879,22.1056864572803,22.1056864572803,42431.6160374693,0.0,1.0
2013-02-07,23.156,23.23,22.99,23.23,64600,22.1018685494293,22.1724998446728,21.9434253736129,22.1724998446728,67681.0468153212,0.0,1.0
2013-02-08,23.46,24.0,22.77,23.3,150700,22.3920295461052,22.90744710599,21.733440441808,22.2393132320652,157887.519428311,0.0,1.0
2013-02-11,23.52,23.539,23.44,23.47,270300,22.4492981638702,22.4674332261624,22.3729400068502,22.4015743157327,283191.748516738,0.0,1.0
2013-02-12,23.54,23.6326,23.48,23.48,150600,22.4683877031251,22.5567722698758,22.4111190853602,22.4111190853602,157782.750005997,0.0,1.0
2013-02-13,23.47,23.57,23.384,23.57,43700,22.4015743157327,22.4970220120076,22.3194892969362,22.4970220120076,45784.2375515408,0.0,1.0
2013-02-14,23.69,23.7094,23.41,23.41,58700,22.6115592475376,22.6300761006149,22.3443056979677,22.3443056979677,61499.6508987516,0.0,1.0
2013-02-15,23.58,23.7,23.522,23.7,28400,22.5065667816351,22.6211040171651,22.4512071177957,22.6211040171651,29754.5159373858,0.0,1.0
2013-02-19,23.71,23.71,23.58,23.58,162200,22.6306487867926,22.6306487867926,22.5065667816351,22.5065667816351,169936.002994506,0.0,1.0
2013-02-20,23.29,23.75,23.28,23.74,72300,22.2297684624378,22.6688278653026,22.2202236928103,22.6592830956751,75748.2923335559,0.0,1.0
2013-02-21,22.92,23.2,22.83,23.2,32700,21.8766119862204,22.1438655357903,21.7907090595729,22.1438655357903,34259.6010969196,0.0,1.0
2013-02-22,23.18,23.21,23.03,23.05,54300,22.1247759965353,22.1534103054178,21.9816044521229,22.0006939913779,56889.7963169031,0.0,1.0
2013-02-25,22.75,23.27,22.75,23.24,35500,21.714350902553,22.2106789231828,21.714350902553,22.1820446143003,37193.1449217322,0.0,1.0
2013-02-26,22.86,22.86,22.6735,22.81,61100,21.8193433684554,21.8193433684554,21.6413334149026,21.771619520318,64014.1170343054,0.0,1.0
2013-02-27,23.166,23.25,22.8,22.8,36100,22.1114133190568,22.1915893839278,21.7620747506905,21.7620747506905,37821.7614556207,0.0,1.0
2013-02-28,23.13,23.29,23.13,23.14,40500,22.0770521483978,22.2297684624378,22.0770521483978,22.0865969180253,42431.6160374692,0.0,1.0
2013-03-01,23.1251,23.18,22.89,23.02,54200,22.0723752112803,22.1247759965353,21.8479776773379,21.9720596824954,56785.0268945885,0.0,1.0
2013-03-04,23.23,23.24,23.0901,23.15,26900,22.1724998446728,22.1820446143003,22.0389685175841,22.0961416876528,28182.9746026647,0.0,1.0
2013-03-05,23.55,23.576,23.35,23.35,28100,22.4779324727526,22.5027488737841,22.2870370802027,22.2870370802027,29440.2076704416,0.0,1.0
2013-03-06,23.64,23.67,23.58,23.58,39900,22.5638353994001,22.5924697082826,22.5065667816351,22.5065667816351,41802.9995035807,0.0,1.0
2013-03-07,23.7,23.7688,23.63,23.63,42800,22.6211040171651,22.6867720322023,22.5542906297726,22.5542906297726,44841.3127507081,0.0,1.0
2013-03-08,23.8015,23.82,23.6495,23.746,19100,22.7179834288842,22.735641252695,22.5729029305462,22.6650099574516,20010.9596621151,0.0,1.0
2013-03-11,23.8395,23.84,23.71,23.7498,31300,22.7542535534687,22.75473079195,22.6306487867926,22.66863696991,32792.8291845131,0.0,1.0
2013-03-12,23.77,23.8,23.664,23.78,24700,22.6879174045576,22.71655171344,22.5867428465061,22.6974621741851,25878.0473117404,0.0,1.0
2013-03-13,23.84,23.87,23.7008,23.81,37300,22.75473079195,22.7833651008325,22.6218675987353,22.7260964830675,39078.9945233976,0.0,1.0
2013-03-14,23.99,24.01,23.88,23.88,64800,22.8979023363625,22.9169918756175,22.79290987046,22.79290987046,67890.5856599505,0.0,1.0
2013-03-15,23.74,23.98,23.71,23.98,100700,22.6592830956751,22.888357566735,22.6306487867926,22.888357566735,105502.808270942,0.0,1.0
2013-03-18,23.569,23.71,23.53,23.54,51900,22.4960675350449,22.6306487867926,22.4588429334977,22.4683877031251,54375.3301813493,0.0,1.0
2013-03-19,23.47,23.6597,23.3336,23.63,33900,22.4015743157327,22.5826385955663,22.2713836580136,22.5542906297726,35516.8341646964,0.0,1.0
2013-03-20,23.69,23.746,23.59,23.59,62000,22.6115592475376,22.6650099574516,22.5161115512626,22.5161115512626,64957.0418351379,0.0,1.0
2013-03-21,23.48,23.5949,23.41,23.5,75800,22.4204729595951,22.5301881360456,22.3536316858655,22.439570466375,79382.0898964721,0.0098,1.0
2013-03-22,23.54,23.6336,23.49,23.56,52600,22.4777654799348,22.5671418116647,22.4300217129851,22.4968629867147,55085.7246511138,0.0,1.0
2013-03-25,23.49,23.7299,23.4055,23.62,46000,22.4300217129851,22.6590963068099,22.34933474684,22.5541555070544,48173.8276416584,0.0,1.0
2013-03-26,23.66,23.68,23.54,23.59,43700,22.5923505206142,22.6114480273941,22.4777654799348,22.5255092468845,45765.1362595755,0.0,1.0
2013-03-27,23.77,23.81,23.51,23.54,47400,22.6973868079036,22.7355818214634,22.449119219765,22.4777654799348,49639.9876133611,0.0,1.0
2013-03-28,23.95,23.96,23.72,23.726,81500,22.8692643689226,22.8788131223126,22.6496430409538,22.6553722929878,85351.4554955472,0.0,1.0
2013-04-01,23.59,23.92,23.548,23.92,41200,22.5255092468845,22.8406181087528,22.4854044826468,22.8406181087528,43146.9934529638,0.0,1.0
2013-04-02,23.47,23.71,23.44,23.71,45300,22.4109242062052,22.6400942875639,22.3822779460353,22.6400942875639,47440.7476558071,0.0,1.0
2013-04-03,23.21,23.551,23.15,23.52,56500,22.1626566180666,22.4882691086637,22.1053640977269,22.4586679731549,59170.0274294282,0.0,1.0
2013-04-04,23.29,23.29,23.1454,23.17,40800,22.2390466451861,22.2390466451861,22.1009716711675,22.1244616045068,42728.0906039058,0.0,1.0
2013-04-05,23.12,23.12,22.78,22.94,46700,22.076717837557,22.076717837557,21.7520602222988,21.904840276538,48906.9076275099,0.0,1.0
2013-04-08,23.25,23.27,22.976,23.09,37700,22.2008516316263,22.2199491384062,21.9392157887418,22.0480715773872,39481.5935237071,0.0,1.0
2013-04-09,23.37,23.4544,23.2106,23.33,30500,22.3154366723057,22.3960281509169,22.16322954327,22.2772416587459,31941.3422406649,0.0,1.0
2013-04-10,23.82,23.83,23.42,23.42,40500,22.7451305748533,22.7546793282433,22.3631804392554,22.3631804392554,42413.9134671124,0.0,1.0
2013-04-11,23.8,23.85,23.714,23.81,45800,22.7260330680734,22.7737768350232,22.6439137889199,22.7355818214634,47964.3762171296,0.0,1.0
2013-04-12,23.68,23.71,23.4599,23.68,40300,22.6114480273941,22.6400942875639,22.4012799652813,22.6114480273941,42204.4620425833,0.0,1.0
2013-04-15,23.13,23.6,23.0914,23.6,51100,22.086266590947,22.5350580002745,22.0494084028618,22.5350580002745,53514.8389671467,0.0,1.0
2013-04-16,23.45,23.46,23.19,23.22,35200,22.3918266994253,22.4013754528152,22.1435591112867,22.1722053714565,36863.4507170952,0.0,1.0
2013-04-17,22.95,23.17,22.859,23.17,45900,21.9143890299279,22.1244616045068,21.8274953740794,22.1244616045068,48069.1019293941,0.0,1.0
2013-04-18,22.63,23.074,22.551,23.03,34500,21.6088289214496,22.0327935719633,21.5333937696691,21.9907790570475,36130.3707312439,0.0,1.0
2013-04-19,22.66,22.714,22.4,22.64,31400,21.6374751816195,21.6890384499252,21.3892075934809,21.6183776748396,32883.8736510451,0.0,1.0
2013-04-22,22.82,22.86,22.4699,22.67,115500,21.7902552358586,21.8284502494184,21.4559533796766,21.6470239350094,120958.197665469,0.0,1.0
2013-04-23,23.19,23.2292,22.88,22.88,80400,22.1435591112867,22.1809902245753,21.8475477561983,21.8475477561983,84199.4726606377,0.0,1.0
2013-04-24,23.34,23.4,23.19,23.19,49000,22.2867904121359,22.3440829324755,22.1435591112867,22.1435591112867,51315.5990095927,0.0,1.0
2013-04-25,23.6368,23.76,23.42,23.42,42000,22.5701974127495,22.6878380545136,22.3631804392554,22.3631804392554,43984.7991510795,0.0,1.0
2013-04-26,23.55,23.6099,23.4501,23.56,70800,22.4873142333247,22.5445112661305,22.3919221869592,22.4968629867147,74145.8042832484,0.0,1.0
2013-04-29,23.7,23.774,23.59,23.59,36000,22.630545534174,22.7012063092596,22.5255092468845,22.5255092468845,37701.2564152109,0.0,1.0
2013-04-30,23.98,23.98,23.6852,23.72,496500,22.8979106290925,22.8979106290925,22.6164133791568,22.6496430409538,519963.161393117,0.0,1.0
2013-05-01,23.6101,23.95,23.6101,23.93,33100,22.5447022411983,22.8692643689226,22.5447022411983,22.8501668621427,34664.2107595413,0.0,1.0
2013-05-02,23.82,23.8449,23.65,23.72,55100,22.7451305748533,22.7689069707943,22.5828017672242,22.6496430409538,57703.8674577257,0.0,1.0
2013-05-03,24.07,24.169,23.93,23.93,62800,22.983849409602,23.0783820681625,22.8501668621427,22.8501668621427,65767.7473020902,0.0,1.0
2013-05-06,24.17,24.2088,24.08,24.1,47200,23.0793369435015,23.1163861066544,22.9933981629919,23.0124956697718,49430.5361888321,0.0,1.0
2013-05-07,24.24,24.27,24.12,24.19,146100,23.1461782172311,23.1748244774009,23.0315931765517,23.0984344502813,153004.265618398,0.0,1.0
2013-05-08,24.44,24.44,24.2086,24.23,54800,23.33715328503,23.33715328503,23.1161951315866,23.1366294638411,57389.6903209323,0.0,1.0
2013-05-09,24.42,24.519,24.3661,24.42,41900,23.3180557782501,23.4125884368106,23.2665879974783,23.3180557782501,43880.0734388151,0.0,1.0
2013-05-10,24.66,24.66,24.48,24.48,57800,23.5472258596088,23.5472258596088,23.3753482985898,23.3753482985898,60531.4616888666,0.0,1.0
2013-05-13,24.53,24.6,24.46,24.6,222300,23.4230920655395,23.4899333392692,23.3562507918099,23.4899333392692,232805.258363928,0.0,1.0
2013-05-14,24.81,24.81,24.54,24.54,76000,23.690457160458,23.690457160458,23.4326408189295,23.4326408189295,79591.5413210011,0.0,1.0
2013-05-15,24.99,25.07,24.77,24.77,62400,23.8623347214771,23.9387247485967,23.6522621468983,23.6522621468983,65348.8444530323,0.0,1.0
2013-05-16,24.93,25.209,24.9284,25.07,47400,23.8050422011374,24.0714524207169,23.803514400595,23.9387247485967,49639.9876133612,0.0,1.0
2013-05-17,25.16,25.16,24.93,24.94,73400,24.0246635291062,24.0246635291062,23.8050422011374,23.8145909545274,76868.6728021246,0.0,1.0
2013-05-20,25.16,25.26,25.137,25.15,35300,24.0246635291062,24.1201510630057,24.0027013963093,24.0151147757162,36968.1764293596,0.0,1.0
2013-05-21,25.2,25.25,25.0901,25.21,71700,24.062858542666,24.1106023096157,23.9579177429105,24.0724072960559,75088.3356936285,0.0,1.0
2013-05-22,24.71,25.294,24.57,25.24,68000,23.5949696265586,24.1526168245315,23.4612870790993,24.1010535562258,71213.4843398429,0.0,1.0
2013-05-23,24.69,24.726,24.364,24.46,47800,23.5758721197787,23.6102476319825,23.2645827592664,23.3562507918099,50058.890462419,0.0,1.0
2013-05-24,24.61,24.64,24.412,24.58,52400,23.4994820926591,23.528128352829,23.3104167755382,23.4708358324893,54876.2732265849,0.0,1.0
2013-05-28,24.81,24.99,24.729,24.909,51900,23.690457160458,23.8623347214771,23.6131122579995,23.7849898190185,54352.6446652626,0.0,1.0
2013-05-29,24.7227,24.78,24.534,24.67,90700,23.6070965433638,23.6618109002882,23.4269115668955,23.5567746129988,94986.2210238788,0.0,1.0
2013-05-30,25.02,25.07,24.8,24.8,86500,23.8909809816469,23.9387247485967,23.6809084070681,23.6809084070681,90587.7411087709,0.0,1.0
2013-05-31,24.85,25.139,24.85,24.93,31200,23.7286521740178,24.0046111469873,23.7286521740178,23.8050422011374,32674.4222265162,0.0,1.0
2013-06-03,24.76,24.89,24.53,24.84,278000,23.6427133935083,23.7668471875776,23.4230920655395,23.7191034206279,291137.480095241,0.0,1.0
2013-06-04,24.63,24.87,24.52,24.84,88300,23.518579599439,23.7477496807977,23.4135433121496,23.7191034206279,92472.8039295314,0.0,1.0
2013-06-05,24.31,24.58,24.31,24.57,108900,23.2130194909607,23.4708358324893,23.2130194909607,23.4612870790993,114046.300656013,0.0,1.0
2013-06-06,24.47,24.47,24.174,24.31,103100,23.3657995451999,23.3657995451999,23.0831564448574,23.2130194909607,107972.209344673,0.0,1.0
2013-06-07,24.81,24.81,24.489,24.57,73100,23.690457160458,23.690457160458,23.3839421766408,23.4612870790993,76554.4956653314,0.0,1.0
2013-06-10,24.77,24.82,24.72,24.82,55800,23.6522621468983,23.700005913848,23.6045183799485,23.700005913848,58436.9474435769,0.0,1.0
2013-06-11,24.44,24.6998,24.368,24.54,326700,23.33715328503,23.5852298981008,23.2684022606224,23.4326408189295,342138.90196804,0.0,1.0
2013-06-12,24.17,24.6,24.129,24.55,58000,23.0793369435015,23.4899333392692,23.0401870546027,23.4421895723194,60740.9131133954,0.0,1.0
2013-06-13,24.56,24.59,24.08,24.15,72900,23.4517383257094,23.4803845858792,22.9933981629919,23.0602394367216,76345.0442408022,0.0,1.0
2013-06-14,24.53,24.713,24.4999,24.59,77300,23.4230920655395,23.5978342525756,23.3943503178358,23.4803845858792,80952.9755804393,0.0,1.0
2013-06-17,24.7676,24.878,24.67,24.67,82600,23.6499704460847,23.7553886835097,23.5567746129988,23.5567746129988,86503.4383304562,0.0,1.0
2013-06-18,24.9362,24.968,24.8765,24.89,31600,23.8109624282392,23.8413274640192,23.7539563705012,23.7668471875776,33093.3250755741,0.0,1.0
2013-06-19,24.72,24.994,24.7,24.98,34900,23.6045183799485,23.8661542228331,23.5854208731686,23.8527859680871,36549.2735803018,0.0,1.0
2013-06-20,24.12,24.49,24.0335,24.49,67200,23.0315931765517,23.3848970519797,22.9489964597287,23.3848970519797,70375.6786417272,0.0,1.0
2013-06-21,23.98,24.13,23.79,24.13,77100,22.950619747805,23.0941807554017,22.768775804849,23.0941807554017,80558.0860262749,0.0552,1.0
2013-06-24,23.56,23.83,23.41,23.78,60400,22.548648926534,22.8070587402082,22.4050879189372,22.7592050710093,63109.0583137096,0.0,1.0
2013-06-25,23.91,23.97,23.69,23.84,46800,22.8836246109265,22.9410490139652,22.6730684664512,22.816629474048,48899.0716735366,0.0,1.0
2013-06-26,24.159,24.21,24.036,24.06,291000,23.1219358835371,23.17074662612,23.0042158573078,23.0271856185233,304051.92002135,0.0,1.0
2013-06-27,24.45,24.55,24.25,24.25,88200,23.4004442382749,23.4961515766727,23.2090295614792,23.2090295614792,92155.9427693574,0.0,1.0
2013-06-28,24.4,24.5299,24.214,24.39,77800,23.352590569076,23.4769144016548,23.1745749196559,23.3430198352362,81289.4823974603,0.0,1.0
2013-07-01,24.63,24.74,24.5,24.6,1150600,23.572717447391,23.6779955196286,23.4482979074738,23.5440052458717,1202206.66383699,0.0,1.0
2013-07-02,24.5875,24.839,24.44,24.62,133300,23.5320418285719,23.7727457846425,23.3908735044351,23.5631467135512,139278.766112873,0.0,1.0
2013-07-03,24.7,24.809,24.5082,24.54,163300,23.6397125842695,23.7440335831232,23.4561459092224,23.4865808428329,170624.32487796,0.0,1.0
2013-07-05,25.056,25.06,24.8,24.87,49900,23.9804307089659,23.9842590025018,23.7354199226674,23.8024150595459,52138.1127459289,0.0,1.0
2013-07-08,24.93,25.19,24.89,25.19,76500,23.8598394625846,24.108678542419,23.8215565272254,24.108678542419,79931.1748509732,0.0,1.0
2013-07-09,25.17,25.2098,24.9913,25.09,82400,24.0895370747394,24.1276285954218,23.9185080610225,24.0129712040211,86095.8014081072,0.0,1.0
2013-07-10,25.34,25.36,25.18,25.18,107400,24.2522395500158,24.2713810176953,24.0991078085792,24.0991078085792,112217.100379013,0.0,1.0
2013-07-11,25.73,25.73,25.574,25.61,131200,24.6254981697674,24.6254981697674,24.4761947218667,24.51064936369,137084.576999316,0.0,1.0
2013-07-12,25.86,25.86,25.74,25.75,85400,24.7499177096846,24.7499177096846,24.6350689036072,24.644639637447,89230.3572846159,0.0,1.0
2013-07-15,25.86,25.91,25.79,25.9,710500,24.7499177096846,24.7977713788835,24.6829225728061,24.7882006450437,742367.316753157,0.0,1.0
2013-07-16,25.72,25.9082,25.67,25.86,120100,24.6159274359276,24.7960486467924,24.5680737667287,24.7499177096846,125486.720256234,0.0,1.0
2013-07-17,25.87,25.92,25.73,25.82,97700,24.7594884435244,24.8073421127233,24.6254981697674,24.7116347743255,102082.036378302,0.0,1.0
2013-07-18,25.87,25.9476,25.82,25.9,69800,24.7594884435244,24.8337573381211,24.7116347743255,24.7882006450437,72930.6667267704,0.0,1.0
2013-07-19,25.808,25.82,25.7,25.82,52200,24.7001498937177,24.7116347743255,24.596785968248,24.7116347743255,54541.2722512524,0.0,1.0
2013-07-22,25.79,25.85,25.72,25.78,526400,24.6829225728061,24.7403469758448,24.6159274359276,24.6733518389663,550010.071131403,0.0,1.0
2013-07-23,25.71,25.884,25.68,25.87,71300,24.6063567020878,24.7728874709001,24.5776445005685,24.7594884435244,74497.9446650248,0.0,1.0
2013-07-24,25.76,25.95,25.701,25.88,82800,24.6542103712867,24.8360543142427,24.597743041632,24.7690591773642,86513.7421916418,0.0,1.0
2013-07-25,25.84,25.84,25.6051,25.73,69900,24.730776242005,24.730776242005,24.5059597041085,24.6254981697674,73035.1519226541,0.0,1.0
2013-07-26,25.79,25.81,25.64,25.73,108100,24.6829225728061,24.7020640404857,24.5393615652093,24.6254981697674,112948.496750199,0.0,1.0
2013-07-29,25.71,25.84,25.64,25.8,101400,24.6063567020878,24.730776242005,24.5393615652093,24.6924933066459,105947.988625996,0.0,1.0
2013-07-30,25.89,25.93,25.75,25.8,44600,24.778629911204,24.8169128465631,24.644639637447,24.6924933066459,46600.3973640968,0.0,1.0
2013-07-31,26.0,26.14,25.89,25.89,127900,24.8839079834416,25.0178982571986,24.778629911204,24.778629911204,133636.565535157,0.0,1.0
2013-08-01,26.52,26.565,26.18,26.18,242500,25.3815861431104,25.4246544453895,25.0561811925577,25.0561811925577,253376.600017791,0.0,1.0
2013-08-02,26.44,26.51,26.3153,26.51,65100,25.3050202723921,25.3720154092706,25.18567322141,25.3720154092706,68019.8625202401,0.0,1.0
2013-08-05,26.47,26.4761,26.376,26.42,73100,25.3337324739115,25.3395706215538,25.2437675758175,25.2858788047126,76378.67819093,0.0,1.0
2013-08-06,26.19,26.43,26.136,26.43,48800,25.0657519263975,25.2954495385524,25.0140699636627,25.2954495385524,50988.7755912091,0.0,1.0
2013-08-07,26.14,26.25,25.991,26.14,66900,25.0178982571986,25.1231763294362,24.8752943229858,25.0178982571986,69900.5960461452,0.0,1.0
2013-08-08,26.41,26.46,26.2542,26.32,77300,25.2763080708728,25.3241617400717,25.1271960376489,25.1901714663147,80767.0564180422,0.0,1.0
2013-08-09,26.36,26.434,26.2838,26.38,83500,25.2284544016739,25.2992778320883,25.1555254098147,25.2475958693534,87245.1385628269,0.0,1.0
2013-08-12,26.56,26.58,26.24,26.24,100700,25.4198690784696,25.4390105461491,25.1136055955964,25.1136055955964,105216.59225481,0.0,1.0
2013-08-13,26.69,26.7325,26.493,26.6,67400,25.5442886183868,25.5849642372059,25.355745161743,25.4581520138287,70423.0220255633,0.0,1.0
2013-08-14,26.56,26.66,26.491,26.6,55000,25.4198690784696,25.5155764168674,25.353831014975,25.4581520138287,57466.8577359938,0.0,1.0
2013-08-15,25.98,26.28,25.94,26.28,177000,24.864766515762,25.1518885309556,24.8264835804029,25.1518885309556,184938.796714017,0.0,1.0
2013-08-16,26.0,26.14,25.96,26.0,102900,24.8839079834416,25.0178982571986,24.8456250480824,24.8839079834416,107515.26656425,0.0,1.0
2013-08-19,25.88,26.119,25.85,26.02,54800,24.7690591773642,24.997799716135,24.7403469758448,24.9030494511212,57257.8873442265,0.0,1.0
2013-08-20,26.01,26.0999,25.87,25.9,93100,24.8934787172814,24.979519614501,24.7594884435244,24.7882006450437,97275.717367655,0.0,1.0
2013-08-21,25.87,26.1,25.848,25.98,80100,24.7594884435244,24.9796153218394,24.7384328290768,24.864766515762,83692.6419027837,0.0,1.0
2013-08-22,26.14,26.6999,25.95,25.95,136300,25.0178982571986,25.5537636448882,24.8360543142427,24.8360543142427,142413.321989381,0.0,1.0
2013-08-23,26.17,26.24,26.07,26.2,115100,25.0466104587179,25.1136055955964,24.9509031203201,25.0753226602373,120262.460462053,0.0,1.0
2013-08-26,26.23,26.41,26.16,26.16,575100,25.1040348617566,25.2763080708728,25.0370397248781,25.0370397248781,600894.36152673,0.0,1.0
2013-08-27,25.56,25.98,25.5299,25.98,91900,24.462795694491,24.864766515762,24.4339877856333,24.864766515762,96021.8950170517,0.0,1.0
2013-08-28,25.74,25.82,25.57,25.57,112100,24.6350689036072,24.7116347743255,24.4723664283308,24.4723664283308,117127.904585544,0.0,1.0
2013-08-29,25.94,26.03,25.74,25.74,84800,24.8264835804029,24.9126201849609,24.6350689036072,24.6350689036072,88603.4461093141,0.0,1.0
2013-08-30,25.72,25.98,25.67,25.98,97100,24.6159274359276,24.864766515762,24.5680737667287,24.864766515762,101455.125203,0.0,1.0
2013-09-03,25.86,26.19,25.7,25.9,173800,24.7499177096846,25.0657519263975,24.596785968248,24.7882006450437,181595.270445741,0.0,1.0
2013-09-04,26.18,26.22,25.82,25.86,75500,25.0561811925577,25.0944641279169,24.7116347743255,24.7499177096846,78886.3228921371,0.0,1.0
2013-09-05,26.32,26.38,26.21,26.21,114800,25.1901714663147,25.2475958693534,25.0848933940771,25.0848933940771,119949.004874402,0.0,1.0
2013-09-06,26.3,26.45,26.0401,26.41,100400,25.1710299986351,25.3145910062319,24.9222866261391,25.2763080708728,104903.13666716,0.0,1.0
2013-09-09,26.795,26.87,26.5,26.5,94600,25.6447813237045,25.7165618275029,25.3624446754308,25.3624446754308,98842.9953059095,0.0,1.0
2013-09-10,27.11,27.11,26.97,26.97,153500,25.9462594396577,25.9462594396577,25.8122691659008,25.8122691659008,160384.775681365,0.0,1.0
2013-09-11,27.13,27.16,26.96,27.05,151600,25.9654009073373,25.9941131088567,25.802698432061,25.888835036619,158399.556959576,0.0,1.0
2013-09-12,26.99,27.1892,26.965,27.15,149300,25.8314106335803,26.0220596516688,25.8074837989809,25.9845423750169,155996.397454253,0.0,1.0
2013-09-13,26.98,27.0,26.85,26.99,71600,25.8218398997405,25.8409813674201,25.6974203598233,25.8314106335803,74811.4002526758,0.0,1.0
2013-09-16,27.01,27.21,26.98,27.21,451000,25.8505521012599,26.0419667780556,25.8218398997405,26.0419667780556,471228.23343515,0.0,1.0
2013-09-17,27.23,27.23,27.039,27.05,183100,26.0611082457352,26.0611082457352,25.8783072293953,25.888835036619,191312.393662918,0.0,1.0
2013-09-18,27.44,27.45,27.14,27.23,130300,26.2620936563707,26.2716643902104,25.9749716411771,26.0611082457352,136144.210236363,0.0,1.0
2013-09-19,27.56,27.58,27.48,27.5,160500,26.3769424624481,26.3960839301276,26.3003765917298,26.3195180594094,167698.739393218,0.0,1.0
2013-09-20,27.37,27.6,27.3295,27.58,148700,26.2050520826855,26.4252626043888,26.1662758821248,26.4061138633711,155310.47170439,0.0104,1.0
2013-09-23,27.17,27.4,27.03,27.4,1129000,26.0135646725088,26.233775194212,25.8795234853851,26.233775194212,1179189.79525391,0.0,1.0
2013-09-24,27.35,27.4872,27.09,27.24,88700,26.1859033416679,26.3172637050491,25.9369697084381,26.0805852660707,92643.1663764585,0.0,1.0
2013-09-25,27.41,27.53,27.26,27.41,108300,26.2433495647209,26.3582420108269,26.0997340070883,26.2433495647209,113114.486116916,0.0,1.0
2013-09-26,27.45,27.5943,27.38,27.43,93900,26.2816470467562,26.4198052131987,26.2146264531944,26.2624983057386,98074.3328382128,0.0,1.0
2013-09-27,27.3,27.39,27.251,27.38,88000,26.1380314891237,26.2242008237032,26.0911170736304,26.2146264531944,91912.0478142994,0.0,1.0
2013-09-30,27.2,27.28,26.86,27.02,181100,26.0422877840353,26.118882748106,25.7167591867349,25.8699491148763,189150.816581473,0.0,1.0
2013-10-01,27.62,27.63,27.19,27.19,156700,26.4444113454065,26.4539857159153,26.0327134135265,26.0327134135265,163666.112414781,0.0,1.0
2013-10-02,27.59,27.63,27.4134,27.46,91100,26.4156882338799,26.4539857159153,26.2466048506939,26.2912214172651,95149.858589576,0.0,1.0
2013-10-03,27.32,27.5948,27.13,27.58,73500,26.1571802301414,26.4202839317242,25.9752671904735,26.4061138633711,76767.4490267159,0.0,1.0
2013-10-04,27.62,27.69,27.339,27.35,97700,26.4444113454065,26.5114319389683,26.1753715341081,26.1859033416679,102043.262175648,0.0,1.0
2013-10-07,27.2716,27.5,27.2716,27.42,71400,26.1108402768786,26.3295188993004,26.1108402768786,26.2529239352297,74574.0933402384,0.0,1.0
2013-10-08,26.6693,27.324,26.61,27.29,222700,25.5341759411314,26.1610099783449,25.477399924014,26.1284571186148,232600.148275505,0.0,1.0
2013-10-09,26.54,26.72,26.237,26.72,120500,25.4103793304521,25.5827179996112,25.1202759040344,25.5827179996112,125856.838200262,0.0,1.0
2013-10-10,27.24,27.26,26.78,26.78,240200,26.0805852660707,26.0997340070883,25.6401642226642,25.6401642226642,250878.112329485,0.0,1.0
2013-10-11,27.43,27.475,27.148,27.19,135700,26.2624983057386,26.3055829730283,25.9925010573894,26.0327134135265,141732.555550005,0.0,1.0
2013-10-14,27.56,27.59,27.23,27.34,874600,26.3869651223534,26.4156882338799,26.0710108955618,26.176328971159,913480.420663482,0.0,1.0
2013-10-15,27.28,27.55,27.23,27.55,526700,26.118882748106,26.3773907518446,26.0710108955618,26.3773907518446,550114.495270358,0.0,1.0
2013-10-16,27.57,27.59,27.43,27.43,116100,26.3965394928623,26.4156882338799,26.2624983057386,26.2624983057386,121261.235809547,0.0,1.0
2013-10-17,27.735,27.74,27.41,27.51,127000,26.5545166062581,26.5593037915125,26.2433495647209,26.3390932698093,132645.796277455,0.0,1.0
2013-10-18,28.01,28.03,27.79,27.84,226000,26.8178117952511,26.8369605362688,26.6071756440567,26.6550474966009,236046.850068542,0.0,1.0
2013-10-21,28.18,28.21,28.08,28.09,205600,26.9805760939013,27.0092992054278,26.8848323888129,26.8944067593218,214739.966257045,0.0,1.0
2013-10-22,28.12,28.3,27.91,28.2,192700,26.9231298708483,27.0954685400073,26.7220680901627,26.999724834919,201266.49561154,0.0,1.0
2013-10-23,27.68,28.1,27.6,28.1,190600,26.5018575684595,26.9039811298306,26.4252626043888,26.9039811298306,199073.139925062,0.0,1.0
2013-10-24,27.778,27.81,27.634,27.74,550200,26.5956863994461,26.6263243850743,26.4578154641188,26.5593037915125,574659.18985713,0.0,1.0
2013-10-25,27.73,27.85,27.64,27.84,154700,26.5497294210037,26.6646218671097,26.4635600864241,26.6550474966009,161577.202237183,0.0,1.0
2013-10-28,27.66,27.7499,27.54,27.7,511900,26.4827088274418,26.5687824183162,26.3678163813358,26.5210063094771,534656.559956135,0.0,1.0
2013-10-29,27.85,27.8676,27.67,27.76,80900,26.6646218671097,26.6814727592052,26.4922831979506,26.5784525325302,84496.4166838275,0.0,1.0
2013-10-30,27.62,27.94,27.55,27.89,344700,26.4444113454065,26.7507912016892,26.3773907518446,26.702919349145,360023.669108965,0.0,1.0
2013-10-31,27.63,27.804,27.4201,27.53,178900,26.4539857159153,26.620579762769,26.2530196789348,26.3582420108269,186853.015386115,0.0,1.0
2013-11-01,27.63,27.77,27.491,27.68,372900,26.4539857159153,26.588026903039,26.3209019658425,26.5018575684595,389477.302613094,0.0,1.0
2013-11-04,27.82,27.83,27.686,27.76,108300,26.6358987555832,26.645473126092,26.5076021907648,26.5784525325302,113114.486116916,0.0,1.0
2013-11-05,27.869,27.941,27.5976,27.74,143300,26.6828131710765,26.7517486387401,26.4229647554667,26.5593037915125,149670.414224876,0.0,1.0
2013-11-06,27.88,28.0568,27.804,28.0,99500,26.6933449786362,26.8626198492324,26.620579762769,26.8082374247422,103923.281335486,0.0,1.0
2013-11-07,27.4251,28.0,27.4101,27.92,152300,26.2578068641892,26.8082374247422,26.243445308426,26.7316424606716,159070.510024066,0.0,1.0
2013-11-08,27.84,27.84,27.5002,27.52,125400,26.6550474966009,26.6550474966009,26.3297103867106,26.3486676403181,130974.668135376,0.0,1.0
2013-11-11,27.98,28.0,27.7401,27.81,114000,26.7890886837246,26.8082374247422,26.5593995352176,26.6263243850743,119067.88012307,0.0,1.0
2013-11-12,28.17,28.17,27.93,27.93,141500,26.9710017233925,26.9710017233925,26.7412168311804,26.7412168311804,147790.395065038,0.0,1.0
2013-11-13,28.48,28.48,28.0,28.0,154100,27.2678072091664,27.2678072091664,26.8082374247422,26.8082374247422,160950.529183904,0.0,1.0
2013-11-14,28.43,28.46,28.32,28.46,104600,27.2199353566222,27.2486584681487,27.114617281025,27.2486584681487,109250.00228836,0.0,1.0
2013-11-15,28.55,28.5699,28.41,28.52,255600,27.3348278027282,27.3538808000408,27.2007866156045,27.3061046912017,266962.720696988,0.0,1.0
2013-11-18,28.26,28.64,28.21,28.61,129400,27.057171057972,27.4209971373078,27.0092992054278,27.3922740257813,135152.488490572,0.0,1.0
2013-11-19,27.85,28.27,27.81,28.25,172900,26.6646218671097,27.0667454284808,26.6263243850743,27.0475966874632,180586.284853322,0.0,1.0
2013-11-20,27.7,28.03,27.6099,27.96,190100,26.5210063094771,26.8369605362688,26.4347412311925,26.7699399427069,198550.912380663,0.0,1.0
2013-11-21,28.06,28.08,27.79,27.79,160500,26.8656836477953,26.8848323888129,26.6071756440567,26.6071756440567,167635.041752216,0.0,1.0
2013-11-22,28.23,28.25,28.11,28.13,141200,27.0284479464455,27.0475966874632,26.9135555003394,26.9327042413571,147477.058538399,0.0,1.0
2013-11-25,28.05,28.29,27.941,28.29,98000,26.8561092772864,27.0858941694985,26.7517486387401,27.0858941694985,102356.598702288,0.0,1.0
2013-11-26,28.16,28.23,27.982,28.08,190200,26.9614273528836,27.0284479464455,26.7910035578263,26.8848323888129,198655.357889543,0.0,1.0
2013-11-27,28.24,28.26,28.14,28.18,87500,27.0380223169543,27.057171057972,26.942278611866,26.9805760939013,91389.8202699001,0.0,1.0
2013-11-29,28.26,28.36,28.22,28.33,79600,27.057171057972,27.1529147630604,27.0188735759366,27.1241916515338,83138.625068389,0.0,1.0
2013-12-02,28.18,28.33,28.11,28.28,286700,26.9805760939013,27.1241916515338,26.9135555003394,27.0763197989897,299445.273958632,0.0,1.0
2013-12-03,28.08,28.24,27.98,28.2,143700,26.8848323888129,27.0380223169543,26.7890886837246,26.999724834919,150088.196260396,0.0,1.0
2013-12-04,28.125,28.17,27.851,28.03,97400,26.9279170561027,26.9710017233925,26.6655793041606,26.8369605362688,101729.925649009,0.0,1.0
2013-12-05,28.1,28.138,28.003,28.06,98200,26.9039811298306,26.9403637377642,26.8111097358949,26.8656836477953,102565.489720048,0.0,1.0
2013-12-06,28.31,28.42,28.22,28.28,151100,27.1050429105162,27.2103609861134,27.0188735759366,27.0763197989897,157817.163917507,0.0,1.0
2013-12-09,28.35,28.4336,28.308,28.31,64000,27.1433403925515,27.2233821300054,27.1031280364144,27.1050429105162,66845.1256831269,0.0,1.0
2013-12-10,28.5,28.56,28.35,28.36,77200,27.2869559501841,27.3444021732371,27.1433403925515,27.1529147630604,80631.9328552717,0.0,1.0
2013-12-11,28.02,28.55,27.97,28.54,167600,26.8273861657599,27.3348278027282,26.7795143132157,27.3252534322194,175050.672882689,0.0,1.0
2013-12-12,27.956,28.05,27.861,28.05,91700,26.7661101945034,26.8561092772864,26.6751536746694,26.8561092772864,95776.5316428551,0.0,1.0
2013-12-13,28.095,28.162,28.012,28.07,104200,26.8991939445762,26.9633422269854,26.8197266693528,26.8752580183041,108832.220252841,0.0,1.0
2013-12-16,28.39,28.47,28.32,28.35,80700,27.1816378745869,27.2582328386576,27.114617281025,27.1433403925515,84287.5256660677,0.0,1.0
2013-12-17,28.63,28.685,28.419,28.42,154700,27.4114227667989,27.4640818045975,27.2094035490625,27.2103609861134,161577.202237183,0.0,1.0
2013-12-18,28.7,28.72,28.2101,28.54,107400,27.4990282569548,27.5181913428481,27.0296284679972,27.345723569808,112090.506297088,0.0215,1.0
2013-12-19,28.79,28.83,28.6501,28.71,156400,27.5852621434749,27.6235883152616,27.4512163576509,27.5086097999015,163230.495203581,0.0,1.0
2013-12-20,29.101,29.17,28.82,28.83,142000,27.8832481291164,27.9493607754485,27.6140067723149,27.6235883152616,148201.60050453,0.0,1.0
2013-12-23,29.47,29.47,29.25,29.25,104700,28.2368070638487,28.2368070638487,28.0260131190219,28.0260131190219,109272.588541016,0.0,1.0
2013-12-24,29.48,29.53,29.4201,29.47,61600,28.2463886067954,28.2942963215288,28.1889951645448,28.2368070638487,64290.2717681623,0.0,1.0
2013-12-26,29.6,29.639,29.56,29.56,133000,28.3613671221555,28.3987351396475,28.3230409503688,28.3230409503688,138808.541317623,0.0,1.0
2013-12-27,29.51,29.67,29.51,29.67,46500,28.2751332356354,28.4284379227822,28.2751332356354,28.4284379227822,48530.8057990187,0.0,1.0
2013-12-30,29.62,29.66,29.4886,29.49,115800,28.3805302080488,28.4188563798355,28.2546287337295,28.2559701497421,120857.361538201,0.0,1.0
2013-12-31,29.85,29.87,29.71,29.71,131600,28.6009056958223,28.6200687817157,28.4667640945689,28.4667640945689,137347.398777438,0.0,1.0
2014-01-02,29.56,29.82,29.466,29.82,550800,28.3230409503688,28.5721610669823,28.23297444667,28.5721610669823,574855.222238698,0.0,1.0
2014-01-03,29.64,29.7,29.5,29.61,194500,28.3996932939422,28.4571825516222,28.2655516926887,28.3709486651021,202994.445761486,0.0,1.0
2014-01-06,29.45,29.67,29.4,29.67,284100,28.2176439779554,28.4284379227822,28.169736263222,28.4284379227822,296507.568333359,0.0,1.0
2014-01-07,29.85,29.88,29.59,29.59,169600,28.6009056958223,28.6296503246623,28.3517855792088,28.3517855792088,177006.982011045,0.0,1.0
2014-01-08,30.11,30.11,29.86,29.93,184700,28.8500258124359,28.8500258124359,28.610487238769,28.6775580393957,192766.447980188,0.0,1.0
2014-01-09,30.0499,30.25,29.9,30.22,152800,28.7924407393263,28.9841674136893,28.6488134105557,28.9554227848493,159473.271528819,0.0,1.0
2014-01-10,30.19,30.19,29.98,30.06,111100,28.9266781560092,28.9266781560092,28.7254657541291,28.8021180977025,115952.09729615,0.0,1.0
2014-01-13,29.79,30.258,29.7,30.15,92700,28.5434164381423,28.9918326480466,28.4571825516222,28.8883519842225,96748.5096251403,0.0,1.0
2014-01-14,30.33,30.34,29.85,29.85,117800,29.0608197572627,29.0704013002094,28.6009056958223,28.6009056958223,122944.708024181,0.0,1.0
2014-01-15,30.626,30.67,30.37,30.37,244300,29.3444334284842,29.3865922174496,29.0991459290494,29.0991459290494,254969.373262371,0.0,1.0
2014-01-16,30.666,30.729,30.62,30.62,214300,29.3827596002709,29.443123320835,29.3386845027162,29.3386845027162,223659.175972682,0.0,1.0
2014-01-17,30.54,30.69,30.4874,30.69,137100,29.2620321591428,29.405755303343,29.2116332432433,29.405755303343,143087.601613881,0.0,1.0
2014-01-21,30.64,30.74,30.5,30.64,148100,29.3578475886096,29.4536630180763,29.2237059873561,29.3578475886096,154568.007286767,0.0,1.0
2014-01-22,30.81,30.84,30.6176,30.66,225100,29.520733818703,29.5494784475431,29.336384932409,29.3770106745029,234930.84699697,0.0,1.0
2014-01-23,30.55,30.72,30.39,30.72,198800,29.2716137020895,29.434499932183,29.1183090149427,29.434499932183,207482.240706342,0.0,1.0
2014-01-24,29.8,30.41,29.8,30.41,215500,28.552997981089,29.1374721008361,28.552997981089,29.1374721008361,224911.583864269,0.0,1.0
2014-01-27,29.54,29.834,29.29,29.81,248600,28.3038778644754,28.5855752271076,28.0643392908086,28.5625795240356,259457.168207227,0.0,1.0
2014-01-28,29.7,29.7299,29.49,29.49,147000,28.4571825516222,28.4858313650328,28.2559701497421,28.2559701497421,153419.966719478,0.0,1.0
2014-01-29,29.46,29.7526,29.4399,29.53,405700,28.227225520902,28.5075814675217,28.2079666195792,28.2942963215288,423418.234680901,0.0,1.0
2014-01-30,30.1,30.17,29.83,29.83,249700,28.8404442694892,28.9075150701159,28.581742609929,28.581742609929,260605.208774515,0.0,1.0
2014-01-31,29.9,30.069,29.814,29.89,156300,28.6488134105557,28.8107414863545,28.5664121412143,28.639231867609,163126.127879282,0.0,1.0
2014-02-03,29.08,29.96,28.98,29.82,2632900,27.8631268889284,28.7063026682357,27.7673114594617,28.5721610669823,2747887.28146745,0.0,1.0
2014-02-04,29.33,29.38,29.0263,29.16,255700,28.1026654625953,28.1505731773286,27.8116740033048,27.9397792325018,266867.248232453,0.0,1.0
2014-02-05,29.16,29.2794,28.73,29.11,311100,27.9397792325018,28.0541828552851,27.5277728857948,27.8918715177684,324686.74589408,0.0,1.0
2014-02-06,29.54,29.54,29.19,29.19,315300,28.3038778644754,28.3038778644754,27.9685238613418,27.9685238613418,329070.173514637,0.0,1.0
2014-02-07,30.04,30.04,29.66,29.66,220700,28.7829550118091,28.7829550118091,28.4188563798355,28.4188563798355,230338.684727816,0.0,1.0
2014-02-10,30.21,30.21,30.0064,30.03,5093100,28.9458412419026,28.9458412419026,28.7507610275083,28.7733734688625,5315532.19387058,0.0,1.0
2014-02-11,30.42,30.49,30.19,30.22,553700,29.1470536437828,29.2141244444095,28.9266781560092,28.9554227848493,577881.874643367,0.0,1.0
2014-02-12,30.57,30.6416,30.4602,30.5,260900,29.2907767879829,29.359380635481,29.1855714464284,29.2237059873561,272294.349095999,0.0,1.0
2014-02-13,30.93,30.94,30.3001,30.51,337100,29.6357123340631,29.6452938770098,29.0321709438521,29.2332875303028,351822.250211811,0.0,1.0
2014-02-14,31.14,31.21,30.94,30.94,259600,29.8369247359433,29.90399553657,29.6452938770098,29.6452938770098,270937.573880113,0.0,1.0
2014-02-18,31.3,31.33,31.1,31.18,280200,29.9902294230901,30.0189740519301,29.7985985641566,29.87525090773,292437.242685699,0.0,1.0
2014-02-19,31.15,31.385,31.128,31.3,610700,29.84650627889,30.0716725381368,29.8254268844073,29.9902294230901,637371.249493778,0.0,1.0
2014-02-20,31.47,31.5,31.1199,31.12,308800,30.1531156531835,30.1818602820236,29.8176658346205,29.8177616500499,322286.297435204,0.0,1.0
2014-02-21,31.36,31.59,31.35,31.59,291000,30.0477186807701,30.2680941685436,30.0381371378234,30.2680941685436,303708.913709988,0.0,1.0
2014-02-24,31.45,31.639,31.4,31.43,3292800,30.1339525672902,30.3150437289823,30.0860448525568,30.1147894813968,3436607.25451631,0.0,1.0
2014-02-25,31.42,31.5249,31.26,31.51,240500,30.1052079384502,30.2057183239608,29.9519032513034,30.1914418249702,251003.41493901,0.0,1.0
2014-02-26,31.6,31.8,31.51,31.52,482600,30.2776757114903,30.4693065704238,30.1914418249702,30.2010233679169,503676.707066804,0.0,1.0
2014-02-27,31.76,31.85,31.59,31.67,188900,30.4309803986371,30.5172142851572,30.2680941685436,30.344746512117,197149.875600745,0.0,1.0
2014-02-28,31.66,31.95,31.41,31.84,317600,30.3351649691703,30.6130297146239,30.0956263955035,30.5076327422105,331470.621973513,0.0,1.0
2014-03-03,31.39,31.52,31.13,31.3,542400,30.0764633096101,30.2010233679169,29.8273431929966,29.9902294230901,566088.366997586,0.0,1.0
2014-03-04,31.91,31.971,31.75,31.75,1064500,30.5747035428372,30.6331509548119,30.4213988556904,30.4213988556904,1110990.16716248,0.0,1.0
2014-03-05,31.93,31.98,31.87,31.95,204600,30.5938666287305,30.6417743434639,30.5363773710505,30.6130297146239,213535.545515682,0.0,1.0
2014-03-06,31.86,32.0,31.814,32.0,627700,30.5267958281038,30.6609374293573,30.4827207305491,30.6609374293573,655113.694624603,0.0,1.0
2014-03-07,31.79,31.9999,31.6565,31.92,377800,30.4597250274771,30.6608416139278,30.331811429139,30.5842850857839,394299.751201489,0.0,1.0
2014-03-10,31.61,31.79,31.4601,31.78,229700,30.287257254437,30.4597250274771,30.1436299256663,30.4501434845304,239731.743914722,0.0,1.0
2014-03-11,31.35,31.77,31.2556,31.67,261200,30.0381371378234,30.4405619415838,29.9476873724068,30.344746512117,272607.451068897,0.0,1.0
2014-03-12,31.52,31.53,31.0,31.23,347900,30.2010233679169,30.2106049108636,29.7027831346899,29.9231586224634,363093.921236099,0.0,1.0
2014-03-13,31.04,31.68,30.9099,31.65,286500,29.7411093064765,30.3543280550637,29.6164534327403,30.3255834262237,299012.384116535,0.0,1.0
2014-03-14,31.0,31.2,30.9776,31.04,232900,29.7027831346899,29.8944139936233,29.6813204784893,29.7411093064765,243071.498292289,0.0,1.0
2014-03-17,31.26,31.37,31.13,31.13,203600,29.9519032513034,30.0573002237168,29.8273431929966,29.8273431929966,212491.872272692,0.0,1.0
2014-03-18,31.8,31.81,31.3,31.3,240600,30.4693065704238,30.4788881133705,29.9902294230901,29.9902294230901,251107.782263309,0.0,1.0
2014-03-19,31.64,31.88,31.45,31.79,277500,30.316001883277,30.5459589139972,30.1339525672902,30.4597250274771,289619.324929628,0.0,1.0
2014-03-20,31.81,31.899,31.56,31.6,202200,30.4788881133705,30.5641638455959,30.2393495397036,30.2776757114903,211030.729732507,0.0,1.0
2014-03-21,31.49,31.93,31.4562,31.92,213700,30.1722787390769,30.5938666287305,30.1398931239171,30.5842850857839,223032.972026888,0.0,1.0
2014-03-24,31.15,31.6401,30.9,31.58,162000,29.84650627889,30.3160976987065,29.6069677052231,30.2585126255969,169075.065364323,0.0,1.0
2014-03-25,31.22,31.461,31.01,31.29,144600,29.9339857659931,30.1650584940394,29.7326360859528,30.0011023260065,150812.258524177,0.0213,1.0
2014-03-26,30.8,31.53,30.8,31.4,169600,29.5312864059125,30.2312162460526,29.5312864059125,30.1065712060276,176886.30045436,0.0,1.0
2014-03-27,30.61,30.9,30.46,30.77,310700,29.349112885876,29.6271672059317,29.2052916858472,29.5025221659067,324048.193108312,0.0,1.0
2014-03-28,30.69,30.9902,30.63,30.69,316900,29.4258175258914,29.713651687549,29.3682890458798,29.4258175258914,330514.555506997,0.0,1.0
2014-03-31,31.17,31.22,30.8501,30.86,335800,29.8860453659835,29.9339857659931,29.5793226867221,29.588814885924,350226.531206216,0.0,1.0
2014-04-01,31.67,31.678,31.25,31.28,879900,30.3654493660795,30.373119830081,29.9627500059989,29.9915142460046,917701.979774714,0.0,1.0
2014-04-02,31.72,31.76,31.5709,31.68,295300,30.4133897660891,30.4517420860968,30.2704314932605,30.3750374460814,307986.583279319,0.0,1.0
2014-04-03,31.35,31.837,31.246,31.7,169200,30.0586308060181,30.5255703021115,29.9589147739981,30.3942136060852,176469.115783477,0.0,1.0
2014-04-04,30.59,31.53,30.49,31.52,228500,29.3299367258722,30.2312162460526,29.234055925853,30.2216281660507,238316.743241871,0.0,1.0
2014-04-07,30.23,30.658,29.99,30.5,322400,28.9847658458031,29.3951356698852,28.754651925757,29.2436440058549,336250.844731637,0.0,1.0
2014-04-08,30.53,30.5599,30.114,30.23,172000,29.2724082458606,29.3010766050664,28.8735441177808,28.9847658458031,179389.408479658,0.0,1.0
2014-04-09,31.01,31.02,30.61,30.69,134800,29.7326360859528,29.7422241659547,29.349112885876,29.4258175258914,140591.234087546,0.0,1.0
2014-04-10,30.03,31.07,29.95,31.07,260200,28.7930042457647,29.7901645659643,28.7162996057493,29.7901645659643,271378.628409343,0.0,1.0
2014-04-11,29.5356,30.054,29.4498,29.82,187200,28.3189695704698,28.8160156377693,28.2367038440533,28.5916545657244,195242.425973209,0.0,1.0
2014-04-14,29.77,29.96,29.49,29.77,223400,28.5437141657147,28.7258876857512,28.275247925661,28.5437141657147,232997.638688114,0.0,1.0
2014-04-15,30.02,30.07,29.38,29.87,176600,28.7834161657627,28.8313565657723,28.1697790456399,28.6395949657339,184187.032194812,0.0,1.0
2014-04-16,30.27,30.28,29.8936,30.18,316100,29.0231181658107,29.0327062458127,28.6622228345385,28.9368254457935,329680.186165232,0.0,1.0
2014-04-17,30.49,30.58,30.15,30.28,209300,29.234055925853,29.3203486458702,28.9080612057877,29.0327062458127,218291.87903949,0.0,1.0
2014-04-21,30.6,30.67,30.34,30.56,173400,29.3395248058741,29.4066413658875,29.0902347258242,29.3011724858664,180849.554827748,0.0,1.0
2014-04-22,30.95,31.02,30.64,30.64,132500,29.6751076059413,29.7422241659547,29.3778771258818,29.3778771258818,138192.422229969,0.0,1.0
2014-04-23,30.73,30.97,30.68,30.97,158600,29.464169845899,29.6942837659451,29.4162294458894,29.6942837659451,165413.72200508,0.0,1.0
2014-04-24,30.62,31.07,30.32,31.07,132700,29.3587009658779,29.7901645659643,29.0710585658203,29.7901645659643,138401.014565411,0.0,1.0
2014-04-25,29.84,30.45,29.7964,30.45,195100,28.6108307257282,29.1957036058453,28.5690266969198,29.1957036058453,203481.823223147,0.0,1.0
2014-04-28,29.61,30.07,29.191,30.04,218400,28.390304885684,28.8313565657723,27.9885643336036,28.8025923257666,227782.830302077,0.0,1.0
2014-04-29,29.86,29.9,29.57,29.74,264000,28.630006885732,28.6683592057397,28.3519525656764,28.514949925709,275341.882782731,0.0,1.0
2014-04-30,29.99,30.0,29.64,29.74,241200,28.754651925757,28.7642400057589,28.4190691256898,28.514949925709,251562.356542404,0.0,1.0
2014-05-01,30.0,30.37,29.9299,29.97,298300,28.7642400057589,29.1189989658299,28.6970275649454,28.7354757657531,311115.468310942,0.0,1.0
2014-05-02,30.04,30.246,29.97,29.98,236500,28.8025923257666,29.0001067738061,28.7354757657531,28.7450638457551,246660.436659529,0.0,1.0
2014-05-05,30.069,30.09,29.74,29.89,91200,28.8303977577721,28.8505327257762,28.514949925709,28.6587711257378,95118.1049613071,0.0,1.0
2014-05-06,29.76,30.1199,29.7401,30.06,151700,28.5341260857128,28.8792010849819,28.515045806509,28.8217684857704,158217.28643235,0.0,1.0
2014-05-07,29.61,29.81,29.28,29.81,185000,28.390304885684,28.5820664857224,28.0738982456207,28.5820664857224,192947.910283353,0.0,1.0
2014-05-08,29.63,30.11,29.484,29.57,335600,28.4094810456879,28.86970888578,28.2694950776599,28.3519525656764,350017.938870774,0.0,1.0
2014-05-09,29.69,29.73,29.4199,29.67,321000,28.4670095256994,28.5053618457071,28.2080354848475,28.4478333656956,334790.698383547,0.0,1.0
2014-05-12,30.32,30.35,29.88,29.88,197100,29.0710585658203,29.0998228058261,28.6491830457359,28.6491830457359,205567.746577562,0.0,1.0
2014-05-13,30.18,30.4275,30.13,30.4,324500,28.9368254457935,29.174130425841,28.8888850457839,29.1477632058357,338441.064253773,0.0,1.0
2014-05-14,29.96,30.17,29.92,30.17,129100,28.7258876857512,28.9272373657915,28.6875353657435,28.9272373657915,134646.352527464,0.0,1.0
2014-05-15,29.77,29.95,29.43,29.95,224900,28.5437141657147,28.7162996057493,28.2177194456495,28.7162996057493,234562.081203925,0.0,1.0
2014-05-16,29.91,29.93,29.6,29.85,141200,28.6779472857416,28.6971234457455,28.3807168056821,28.6204188057301,147266.188821673,0.0,1.0
2014-05-19,30.24,30.262,29.83,29.92,202100,28.994353925805,29.0154477018092,28.6012426457263,28.6875353657435,210782.554963598,0.0,1.0
2014-05-20,30.02,30.27,29.89,30.26,169600,28.7834161657627,29.0231181658107,28.6587711257378,29.0135300858088,176886.300454361,0.0,1.0
2014-05-21,30.24,30.27,30.06,30.06,102500,28.994353925805,29.0231181658107,28.8217684857704,28.8217684857704,106903.571913749,0.0,1.0
2014-05-22,30.37,30.5,30.2004,30.3,198000,29.1189989658299,29.2436440058549,28.9563851289974,29.0518824058165,206506.412087048,0.0,1.0
2014-05-23,30.68,30.7,30.33,30.43,107300,29.4162294458894,29.4354056058933,29.0806466458222,29.1765274458414,111909.787964345,0.0,1.0
2014-05-27,31.09,31.09,30.81,30.82,105800,29.8093407259681,29.8093407259681,29.5408744859144,29.5504625659163,110345.345448534,0.0,1.0
2014-05-28,31.04,31.15,30.92,31.15,198700,29.7614003259585,29.8668692059797,29.6463433659355,29.8668692059797,207236.485261093,0.0,1.0
2014-05-29,31.18,31.23,31.099,31.23,175200,29.8956334459854,29.943573845995,29.8179699979699,29.943573845995,182726.885846721,0.0,1.0
2014-05-30,31.06,31.18,30.9101,31.17,149600,29.7805764859624,29.8956334459854,29.6368511667336,29.8860453659835,156027.066910214,0.0,1.0
2014-06-02,31.0,31.14,30.76,31.14,409900,29.7230480059509,29.8572811259777,29.4929340859048,29.8572811259777,427509.991487277,0.0,1.0
2014-06-03,31.08,31.12,30.8801,30.95,148800,29.7997526459662,29.8381049659739,29.6080869267279,29.6751076059413,155192.697568448,0.0,1.0
2014-06-04,31.2,31.23,30.96,31.04,110400,29.9148096059893,29.943573845995,29.6846956859432,29.7614003259585,115142.969163687,0.0,1.0
2014-06-05,31.43,31.48,31.064,31.25,204500,30.1353354460334,30.183275846043,29.7844117179632,29.9627500059989,213285.662988896,0.0,1.0
2014-06-06,31.66,31.67,31.49,31.49,267800,30.3558612860776,30.3654493660795,30.1928639260449,30.1928639260449,279305.137156118,0.0,1.0
2014-06-09,31.69,31.86,31.64,31.69,2096700,30.3846255260833,30.547622886116,30.3366851260737,30.3846255260833,2186777.74860057,0.0,1.0
2014-06-10,31.82,31.837,31.62,31.62,212100,30.5092705661083,30.5255703021115,30.3175089660699,30.3175089660699,221212.171735671,0.0,1.0
2014-06-11,31.94,31.97,31.75,31.85,155300,30.6243275261313,30.6530917661371,30.4421540060948,30.538034806114,161971.948470296,0.0,1.0
2014-06-12,31.72,31.9999,31.62,31.98,146900,30.4133897660891,30.6817601253428,30.3175089660699,30.662679846139,153211.070381754,0.0,1.0
2014-06-13,31.93,31.96,31.7401,31.87,147400,30.6147394461294,30.6435036861352,30.4326618068929,30.5572109661179,153732.551220358,0.0,1.0
2014-06-16,31.99,32.0682,31.83,31.95,3098700,30.6722679261409,30.7472467117559,30.5188586461102,30.6339156061332,3231825.3491623,0.0,1.0
2014-06-17,32.31,32.39,31.9601,31.97,154900,30.9790864862023,31.0557911262177,30.6435995669352,30.6530917661371,161554.763799413,0.0,1.0
2014-06-18,32.31,32.37,32.06,32.37,549100,30.9790864862023,31.0366149662139,30.7393844861543,31.0366149662139,572690.256954536,0.0,1.0
2014-06-19,32.25,32.389,32.12,32.36,178400,30.9215580061908,31.0548323182175,30.7969129661659,31.0270268862119,186064.363213785,0.0,1.0
2014-06-20,32.26,32.3052,32.1203,32.28,137900,30.9311460861927,30.9744842078014,30.7972006085659,30.9503222461966,143824.415286889,0.0,1.0
2014-06-23,32.25,32.33,32.2076,32.28,161200,30.9215580061908,30.9982626462062,30.8809045469827,30.9503222461966,168125.422365819,0.0,1.0
2014-06-24,32.05,32.47,31.9826,32.24,111700,30.7685322493602,31.1717392242348,30.7038271300589,30.9509354046606,116352.153914474,0.0404,1.0
2014-06-25,32.22,32.24,31.92,31.97,206600,30.9317350725237,30.9509354046606,30.6437300904704,30.6917309208126,215204.610552643,0.0,1.0
2014-06-26,32.19,32.23,31.971,32.22,153300,30.9029345743184,30.9413352385922,30.6926909374195,30.9317350725237,159684.737646274,0.0,1.0
2014-06-27,32.3,32.304,32.13,32.13,428800,31.0085364010713,31.0123764674986,30.8453335779077,30.8453335779077,446658.940004711,0.0,1.0
2014-06-30,32.52,32.5751,32.32,32.32,376900,31.219740054577,31.2726369696141,31.0277367332081,31.0277367332081,392597.375204701,0.0,1.0
2014-07-01,32.89,33.0344,32.64,32.64,1947800,31.5749461991094,31.7135725971377,31.3349420473983,31.3349420473983,2028923.23540386,0.0,1.0
2014-07-02,32.82,32.95,32.79,32.91,383900,31.5077450366303,31.6325471955201,31.478944538425,31.5941465312463,399888.915736494,0.0,1.0
2014-07-03,32.98,33.028,32.8601,32.92,245800,31.6613476937254,31.7074284908539,31.5462417025648,31.6037466973147,256037.237530686,0.0,1.0
2014-07-07,32.73,33.01,32.69,32.91,1461400,31.4213435420143,31.6901481919307,31.3829428777405,31.5941465312463,1522265.33330897,0.0,1.0
2014-07-08,32.23,32.78,31.9832,32.78,223700,30.9413352385922,31.4693443723565,30.704403140023,31.4693443723565,233016.802423167,0.0,1.0
2014-07-09,32.375,32.43,32.212,32.32,265400,31.0805376465846,31.133338559961,30.924054939669,31.0277367332081,276453.551019707,0.0,1.0
2014-07-10,32.27,32.45,31.87,32.11,264900,30.9797359028659,31.1525388920979,30.5957292601282,30.8261332457708,275932.726696008,0.0,1.0
2014-07-11,32.32,32.39,32.2089,32.34,113100,31.0277367332081,31.0949378956872,30.9210788881877,31.046937065345,117810.462020832,0.0,1.0
2014-07-14,32.44,32.61,32.41,32.46,105900,31.1429387260295,31.306141549193,31.1141382278241,31.1621390581663,110310.591759559,0.0,1.0
2014-07-15,32.36,32.608,32.18,32.49,100600,31.0661373974819,31.3042215159793,30.8933344082499,31.1909395563717,104789.853928344,0.0,1.0
2014-07-16,32.57,32.67,32.45,32.56,241900,31.2677408849192,31.3637425456037,31.1525388920979,31.2581407188508,251974.80780583,0.0,1.0
2014-07-17,32.14,32.53,32.06,32.42,135500,30.8549337439762,31.2293402206455,30.7781324154286,31.1237383938926,141143.391722571,0.0,1.0
2014-07-18,32.52,32.544,32.2,32.2,203500,31.219740054577,31.2427804531413,30.9125347403868,30.9125347403868,211975.499745706,0.0,1.0
2014-07-21,32.55,32.64,32.4,32.47,1336500,31.2485405527823,31.3349420473983,31.1045380617557,31.1717392242348,1392163.41724883,0.0,1.0
2014-07-22,32.81,32.88,32.65,32.69,152100,31.4981448705619,31.565346033041,31.3445422134668,31.3829428777405,158434.759269395,0.0,1.0
2014-07-23,32.52,32.81,32.5,32.81,147800,31.219740054577,31.4981448705619,31.2005397224401,31.4981448705619,153955.670085579,0.0,1.0
2014-07-24,32.66,32.71,32.57,32.64,118400,31.3541423795352,31.4021432098774,31.2677408849192,31.3349420473983,123331.199852047,0.0,1.0
2014-07-25,32.37,32.56,32.3154,32.56,107800,31.0757375635504,31.2581407188508,31.0233206568167,31.2581407188508,112289.724189617,0.0,1.0
2014-07-28,32.36,32.47,32.03,32.46,3112900,31.0661373974819,31.1717392242348,30.7493319172233,31.1621390581663,3242548.0744885,0.0,1.0
2014-07-29,32.21,32.4799,32.19,32.38,190400,30.9221349064553,31.1812433886425,30.9029345743184,31.0853377296188,198329.902464778,0.0,1.0
2014-07-30,32.48,32.55,32.2988,32.41,221300,31.1813393903032,31.2485405527823,31.007384381143,31.1141382278241,230516.845669409,0.0,1.0
2014-07-31,31.74,32.29,31.74,32.29,358700,30.4709271012384,30.9989362350028,30.4709271012384,30.9989362350028,373639.369822039,0.0,1.0
2014-08-01,31.6,31.8,31.32,31.7,911200,30.3365247762802,30.5285280976491,30.0677201263638,30.4325264369647,949150.247510013,0.0,1.0
2014-08-04,31.82,31.89,31.48,31.67,231900,30.547728429786,30.6149295922651,30.2213227834589,30.4037259387593,241558.321331839,0.0,1.0
2014-08-05,31.69,31.93,31.55,31.66,257400,30.4229262708962,30.6533302565389,30.288523945938,30.3941257726909,268120.361840515,0.0,1.0
2014-08-06,31.72,31.9099,31.51,31.51,407300,30.4517267691016,30.6340339227413,30.2501232816643,30.2501232816643,424263.494085631,0.0,1.0
2014-08-07,31.45,31.958,31.38,31.86,184900,30.1925222852536,30.6802107215305,30.1253211227745,30.5861290940598,192600.834904084,0.0,1.0
2014-08-08,31.69,31.69,31.379,31.52,119400,30.4229262708962,30.4229262708962,30.1243611061676,30.2597234477327,124372.848499446,0.0,1.0
2014-08-11,31.92,32.07,31.75,31.75,2016200,30.6437300904704,30.7877325814971,30.4805272673069,30.4805272673069,2100172.00288596,0.0,1.0
2014-08-12,31.84,32.0018,31.663,31.9,155000,30.5669287619229,30.7222594489103,30.3970058225114,30.6245297583335,161455.540346852,0.0,1.0
2014-08-13,32.15,32.1999,31.9201,31.94,113000,30.8645339100446,30.9124387387261,30.6438260921311,30.6629304226073,117706.297156092,0.0,1.0
2014-08-14,32.25,32.3,32.16,32.18,163700,30.960535570729,31.0085364010713,30.8741340761131,30.8933344082499,170517.883579224,0.0,1.0
2014-08-15,32.34,32.52,32.07,32.38,116400,31.046937065345,31.219740054577,30.7877325814971,31.0853377296188,121247.902557249,0.0,1.0
2014-08-18,32.61,32.64,32.4201,32.52,1432500,31.306141549193,31.3349420473983,31.1238343955533,31.219740054577,1492161.68739913,0.0,1.0
2014-08-19,32.83,32.85,32.72,32.72,95600,31.5173452026987,31.5365455348356,31.4117433759459,31.4117433759459,99581.6106913491,0.0,1.0
2014-08-20,32.945,32.9795,32.7801,32.88,434300,31.6277471124858,31.660867685422,31.4694403740172,31.565346033041,452388.007565407,0.0,1.0
2014-08-21,33.1394,33.15,32.92,32.99,120700,31.8143743408564,31.8245505168889,31.6037466973147,31.6709478597938,125726.991741065,0.0,1.0
2014-08-22,33.17,33.2601,33.0501,33.15,111400,31.8437508490258,31.9302483453025,31.7286448578652,31.8245505168889,116039.659320254,0.0,1.0
2014-08-25,33.19,33.3799,33.1166,33.33,352700,31.8629511811627,32.0452583348024,31.7924859622203,31.9973535061209,367389.477937644,0.0,1.0
2014-08-26,33.51,33.79,33.451,33.77,108400,32.1701564953529,32.4389611452693,32.1135155155491,32.4197608131324,112914.713378057,0.0,1.0
2014-08-27,33.24,33.4,33.2,33.34,148200,31.9109520115049,32.0645546686,31.8725513472311,32.0069536721893,154372.329544539,0.0,1.0
2014-08-28,33.23,33.25,33.005,33.13,167200,31.9013518454365,31.9205521775734,31.6853481088965,31.805350184752,174163.653845121,0.0,1.0
2014-08-29,33.487,33.51,33.29,33.33,110400,32.1480761133955,32.1701564953529,31.9589528418471,31.9973535061209,114998.010672855,0.0,1.0
2014-09-02,33.66,33.67,33.47,33.56,575400,32.3141589863795,32.323759152448,32.1317558310791,32.2181573256951,599364.631713412,0.0,1.0
2014-09-03,33.51,33.79,33.451,33.77,134400,32.1701564953529,32.4389611452693,32.1135155155491,32.4197608131324,139997.578210432,0.0,1.0
2014-09-04,33.41,33.7462,33.3301,33.65,109900,32.0741548346684,32.3969124178895,31.9974495077816,32.3045588203111,114477.186349155,0.0,1.0
2014-09-05,33.58,33.59,33.33,33.49,223300,32.237357657832,32.2469578239004,31.9973535061209,32.150956163216,232600.142964207,0.0,1.0
2014-09-08,33.68,33.81,33.51,33.58,120200,32.3333593185164,32.4581614774062,32.1701564953529,32.237357657832,125206.167417366,0.0,1.0
2014-09-09,33.36,33.67,33.29,33.67,174800,32.0261540043262,32.323759152448,31.9589528418471,32.323759152448,182080.183565354,0.0,1.0
2014-09-10,33.59,33.61,33.34,33.39,85700,32.2469578239004,32.2661581560373,32.0069536721893,32.0549545025316,89269.2890820984,0.0,1.0
2014-09-11,33.73,33.75,33.47,33.47,246500,32.3813601488586,32.4005604809955,32.1317558310791,32.1317558310791,256766.391583865,0.0,1.0
2014-09-12,33.46,33.74,33.38,33.74,112000,32.1221556650107,32.3909603149271,32.0453543364631,32.3909603149271,116664.648508693,0.0,1.0
2014-09-15,33.0,33.475,32.93,33.46,250800,31.6805480258623,32.1365559141133,31.6133468633832,32.1221556650107,261245.480767681,0.0,1.0
2014-09-16,33.37,33.4,32.87,32.98,131900,32.0357541703947,32.0645546686,31.5557458669725,31.6613476937254,137393.456591934,0.0,1.0
2014-09-17,33.45,33.6199,33.3137,33.36,89600,32.1125554989422,32.2756623204451,31.9817052354293,32.0261540043262,93331.7188069547,0.0,1.0
2014-09-18,33.79,33.8,33.52,33.58,159500,32.4389611452693,32.4485613113377,32.1797566614213,32.237357657832,166142.959260148,0.0,1.0
2014-09-19,33.43,33.92,33.33,33.88,128800,32.0933551668053,32.563763304159,31.9973535061209,32.5253626398853,134164.345784997,0.0,1.0
2014-09-22,32.96,33.4,32.8501,33.4,162800,31.6421473615885,32.0645546686,31.5366415364963,32.0645546686,169580.399796565,0.0,1.0
2014-09-23,32.67,32.96,32.67,32.85,158872,31.4008951882885,31.6796297951022,31.4008951882885,31.5739028752763,165293.002281535,0.0387,1.0
2014-09-24,32.97,32.98,32.63,32.7,339936,31.6892413332682,31.6988528714342,31.3624490356246,31.4297298027865,353674.920839265,0.0,1.0
2014-09-25,32.26,33.01,32.2484,33.01,156414,31.0068221234829,31.7276874859322,30.9956727392104,31.7276874859322,162735.659265723,0.0,1.0
2014-09-26,32.59,32.6,32.334,32.44,160604,31.3240028829606,31.3336144211266,31.0779475059113,31.1798298104708,167095.003137265,0.0,1.0
2014-09-29,32.59,32.64,32.17,32.28,1270533,31.3240028829606,31.3720605737906,30.920318279989,31.0260451998149,1321883.11387636,0.0,1.0
2014-09-30,32.42,32.63,32.3166,32.61,496678,31.1606067341388,31.3624490356246,31.0612234295025,31.3432259592926,516751.836618082,0.0,1.0
2014-10-01,31.66,32.32,31.58,32.32,1903461,30.4301298335236,31.0644913524789,30.3532375281956,31.0644913524789,1980391.65753444,0.0,1.0
2014-10-02,31.69,31.78,31.19,31.64,331071,30.4589644480215,30.5454682915154,29.978387539722,30.4109067571916,344451.631239929,0.0,1.0
2014-10-03,31.96,32.11,31.83,31.92,178806,30.7184759785033,30.8626490509931,30.5935259823454,30.6800298258393,186032.65878161,0.0,1.0
2014-10-06,31.84,32.14,31.75,32.08,207532,30.6031375205114,30.8914836654911,30.5166336770175,30.8338144364951,215919.654498536,0.0,1.0
2014-10-07,31.243,31.78,31.24,31.72,152777,30.0293286920018,30.5454682915154,30.026445230552,30.4877990625195,158951.665551928,0.0,1.0
2014-10-08,31.75,31.7632,30.86,31.25,179809,30.5166336770175,30.5293209073966,29.6612067802444,30.036056768718,187076.196228665,0.0,1.0
2014-10-09,31.07,31.68,31.04,31.67,261340,29.8630490817302,30.4493529098555,29.8342144672322,30.4397413716896,271902.369305203,0.0,1.0
2014-10-10,29.63,30.79,29.62,30.79,444922,28.4789875858276,29.5939260130825,28.4693760476617,29.5939260130825,462904.055850653,0.0,1.0
2014-10-13,29.13,29.81,29.11,29.62,2621737,27.9984106775282,28.6519952728155,27.9791876011962,28.4693760476617,2727697.64289858,0.0,1.0
2014-10-14,29.41,29.76,29.2301,29.41,417887,28.2675337461759,28.6039375819855,28.0946221745697,28.2675337461759,434776.40392532,0.0,1.0
2014-10-15,29.47,29.64,28.65,28.96,688950,28.3252029751718,28.4885991239936,27.5370568455606,27.8350145287063,716794.739928138,0.0,1.0
2014-10-16,29.62,29.7699,28.96,28.96,473720,28.4693760476617,28.6134530047698,27.8350145287063,27.8350145287063,492865.961533866,0.0,1.0
2014-10-17,30.06,30.341,29.94,30.08,219141,28.8922837269652,29.1623679494295,28.7769452689733,28.9115068032972,227997.846146443,0.0,1.0
2014-10-20,30.28,30.3,29.8401,29.93,6846519,29.103737566617,29.122960642949,28.6809260026951,28.7673337308073,7123229.27065542,0.0,1.0
2014-10-21,31.1,31.14,30.51,30.51,329842,29.8918836962281,29.9303298488921,29.3248029444347,29.3248029444347,343172.959732023,0.0,1.0
2014-10-22,30.68,31.16,30.67,31.15,686521,29.4881990932566,29.9495529252241,29.4785875550906,29.9399413870581,714267.568982081,0.0,1.0
2014-10-23,31.2,31.3987,30.94,30.94,276333,29.987999077888,30.1789803412463,29.7380990855723,29.7380990855723,287501.329368695,0.0,1.0
2014-10-24,31.52,31.5201,31.22,31.23,317742,30.2955682991997,30.2956644145814,30.00722215422,30.016833692386,330583.923730672,0.0,1.0
2014-10-27,31.49,31.58,31.23,31.4,520490,30.2667336847017,30.3532375281956,30.016833692386,30.1802298412078,541526.227135782,0.0,1.0
2014-10-28,32.05,32.05,31.62,31.62,285521,30.8049798219972,30.8049798219972,30.3916836808596,30.3916836808596,297060.673400133,0.0,1.0
2014-10-29,32.0,32.17,31.76,32.0,199707,30.7569221311672,30.920318279989,30.5262452151835,30.7569221311672,207778.397745597,0.0,1.0
2014-10-30,32.1,32.15,31.81,31.88,335573,30.8530375128271,30.9010952036571,30.5743029060134,30.6415836731753,349135.58496539,0.0,1.0
2014-10-31,32.8,32.837,32.57,32.6,207583,31.5258451844464,31.5614078756606,31.3047798066286,31.3336144211266,215972.715724657,0.0,1.0
2014-11-03,33.0,33.13,32.87,32.87,880931,31.7180759477662,31.8430259439241,31.5931259516083,31.5931259516083,916534.882124442,0.0,1.0
2014-11-04,32.99,33.11,32.81,33.0,1079612,31.7084644096002,31.8238028675921,31.5354567226124,31.7180759477662,1123245.81285042,0.0,1.0
2014-11-05,33.01,33.08,32.84,33.07,235685,31.7276874859322,31.7949682530941,31.5642913371104,31.7853567149281,245210.491733744,0.0,1.0
2014-11-06,33.16,33.23,33.05,33.12,212588,31.871860558422,31.939141325584,31.7661336385961,31.8334144057581,221179.998797943,0.0,1.0
2014-11-07,33.15,33.2034,32.9,33.18,117698,31.862249020256,31.9135746340624,31.6219605661063,31.891083634754,122454.905726195,0.0,1.0
2014-11-10,33.26,33.2999,33.084,33.17,195550,31.9679759400819,32.0063259773642,31.7988128683605,31.881472096588,203453.387608604,0.0,1.0
2014-11-11,33.22,33.26,33.1169,33.22,136723,31.929529787418,31.9679759400819,31.8304348289266,31.929529787418,142248.823901872,0.0,1.0
2014-11-12,33.3,33.33,33.075,33.16,134970,32.0064220927459,32.0352567072439,31.7901624840111,31.871860558422,140424.974305974,0.0,1.0
2014-11-13,33.15,33.4,33.05,33.27,155190,31.862249020256,32.1025374744058,31.7661336385961,31.9775874782479,161462.18983881,0.0,1.0
2014-11-14,33.44,33.469,33.05,33.13,172358,32.1409836270697,32.1688570877511,31.7661336385961,31.8430259439241,179324.055133949,0.0,1.0
2014-11-17,33.3,33.4037,33.1555,33.34,217324,32.0064220927459,32.1060937435272,31.8675353662473,32.0448682454098,226107.409913844,0.0,1.0
2014-11-18,33.68,33.78,33.3348,33.34,228258,32.3716605430535,32.4677759247134,32.0398702455635,32.0448682454098,237483.320627791,0.0,1.0
2014-11-19,33.43,33.65,33.286,33.65,438035,32.1313720889038,32.3428259285555,31.9929659393135,32.3428259285555,455738.709491867,0.0,1.0
2014-11-20,33.64,33.66,33.27,33.34,246262,32.3332143903895,32.3524374667215,31.9775874782479,32.0448682454098,256214.973864843,0.0,1.0
2014-11-21,33.88,34.07,33.77,33.98,181581,32.5638913063733,32.7465105315271,32.4581643865474,32.6600066880332,188919.813732334,0.0,1.0
2014-11-24,34.23,34.23,33.9622,34.01,196682,32.9002951421829,32.9002951421829,32.6428981500977,32.6888413025312,204631.138745259,0.0,1.0
2014-11-25,34.35,34.4,34.26,34.28,189293,33.0156336001748,33.0636912910048,32.9291297566809,32.9483528330129,196943.503454847,0.0,1.0
2014-11-26,34.55,34.562,34.3292,34.34,168199,33.2078643634946,33.2193982092938,32.9956416007895,33.0060220620088,174996.964164559,0.0,1.0
2014-11-28,34.63,34.75,34.4897,34.51,300810,33.2847566688225,33.4000951268144,33.1499067883537,33.1694182108306,312967.596658369,0.0,1.0
2014-12-01,34.23,34.55,34.17,34.55,641886,32.9002951421829,33.2078643634946,32.842625913187,33.2078643634946,667828.591963877,0.0,1.0
2014-12-02,34.29,34.35,34.1404,34.27,277672,32.9579643711789,33.0156336001748,32.8141757602157,32.9387412948469,288894.446658431,0.0,1.0
2014-12-03,34.71,34.74,34.25,34.3,161677,33.3616489741504,33.3904835886484,32.9195182185149,32.9675759093449,168211.369718211,0.0,1.0
2014-12-04,34.73,34.86,34.6,34.7,204159,33.3808720504824,33.5058220466403,33.2559220543246,33.3520374359844,212410.330661135,0.0,1.0
2014-12-05,34.92,34.94,34.775,34.79,184356,33.5634912756362,33.5827143519682,33.4241239722294,33.4385412794784,191806.968683057,0.0,1.0
2014-12-08,34.4,34.9146,34.23,34.89,410288,33.0636912910048,33.5583010450266,32.9002951421829,33.5346566611383,426870.281233232,0.0,1.0
2014-12-09,34.48,34.482,33.83,34.07,1359100,33.1405835963327,33.1425059039659,32.5158336155433,32.7465105315271,1414029.65532525,0.0,1.0
2014-12-10,33.87,34.5,33.8036,34.38,160419,32.5542797682073,33.1598066726647,32.4904591547851,33.0444682146728,166902.52614055,0.0,1.0
2014-12-11,33.99,34.426,33.91,33.91,206708,32.6696182261992,33.0886812902363,32.5927259208713,32.5927259208713,215062.351551006,0.0,1.0
2014-12-12,33.48,33.8799,33.4678,33.81,320184,32.1794297797337,32.5637951909916,32.1677037031712,32.4966105392114,333124.620087308,0.0,1.0
2014-12-15,33.27,33.82,33.131,33.62,225898,31.9775874782479,32.5062220773774,31.8439870977407,32.3139913140576,235027.938399429,0.0,1.0
2014-12-16,32.97,33.6,32.94,33.19,291714,31.6892413332682,32.2947682377256,31.6604067187703,31.90069517292,303503.970917189,0.0,1.0
2014-12-17,33.63,33.71,32.9265,33.12,189537,32.3236028522235,32.4004951575515,31.6474311422462,31.8334144057581,197197.365007272,0.0,1.0
2014-12-18,34.51,34.51,34.1,34.18,193349,33.1694182108306,33.1694182108306,32.7753451460251,32.852237451353,201163.431555796,0.0,1.0
2014-12-19,34.79,34.8599,34.55,34.56,336352,33.4385412794784,33.5057259312586,33.2078643634946,33.2174759016606,349946.069183988,0.0,1.0
2014-12-22,35.07,35.07,34.89,34.91,191531,33.7076643481261,33.7076643481261,33.5346566611383,33.5538797374702,199271.954906998,0.0,1.0
2014-12-23,35.05,35.23,35.03,35.1,226181,33.8012807298628,33.9748679062216,33.781993265823,33.8494993899625,234536.795021381,0.1174,1.0
2014-12-24,35.11,35.21,34.97,35.12,256947,33.8591431219824,33.9555804421817,33.7241308737034,33.8687868540023,266439.382045171,0.0,1.0
2014-12-26,35.16,35.27,35.12,35.12,85074,33.9073617820821,34.0134428343013,33.8687868540023,33.8687868540023,88216.8851479522,0.0,1.0
2014-12-29,34.99,35.13,34.965,35.09,771556,33.7434183377432,33.8784305860223,33.7193090076934,33.8398556579426,800059.560349972,0.0,1.0
2014-12-30,34.77,34.9999,34.75,34.84,3230165,33.5312562333047,33.752965632443,33.5119687692648,33.5987623574442,3349496.84761426,0.0,1.0
2014-12-31,34.51,34.96,34.48,34.87,212092,33.2805192007865,33.7144871416834,33.2515880047267,33.627693553504,219927.305696211,0.0,1.0
2015-01-02,34.4,34.77,34.1,34.73,743336,33.1744381485672,33.5312562333047,32.8851261879692,33.492681305225,770797.030095426,0.0,1.0
2015-01-05,33.82,34.23,33.71,34.2,1667459,32.6151016914111,33.0104947042284,32.5090206391919,32.9815635081686,1729059.8666093,0.0,1.0
2015-01-06,33.25,33.8613,33.05,33.82,1334088,32.065408966275,32.6549303046535,31.8725343258763,32.6151016914111,1383373.15599668,0.0,1.0
2015-01-07,33.55,33.67,33.35,33.42,232111,32.354720926873,32.4704457111122,32.1618462864743,32.2293524106138,240685.866758073,0.0,1.0
2015-01-08,34.39,34.49,33.83,33.83,249803,33.1647944165473,33.2612317367466,32.6247454234311,32.6247454234311,259031.461558336,0.0,1.0
2015-01-09,34.28,34.55,34.04,34.52,349667,33.058713364328,33.3190941288662,32.8272637958497,33.2901629328064,362584.733044515,0.0,1.0
2015-01-12,33.79,34.3,33.6895,34.3,329593,32.5861704953513,33.0780008283679,32.489250988551,33.0780008283679,341769.140120002,0.0,1.0
2015-01-13,33.7,34.4982,33.39,34.05,293126,32.499376907172,33.2691395970029,32.200421214554,32.8369075278696,303954.941296737,0.0,1.0
2015-01-14,33.45,33.6099,33.09,33.27,470235,32.2582836066737,32.4124868816724,31.9111092539561,32.0846964303149,487606.871518293,0.0,1.0
2015-01-15,32.91,33.74,32.88,33.6,248948,31.7375220775973,32.5379518352517,31.7085908815375,32.4029395869726,258144.875329859,0.0,1.0
2015-01-16,33.43,33.45,32.76,32.8,604503,32.2389961426338,32.2582836066737,31.5928660972983,31.631441025378,626835.128506859,0.0,1.0
2015-01-20,33.53,33.62,33.17,33.51,811034,32.3354334628331,32.4222270510125,31.9882591101155,32.3161459987932,840995.994417617,0.0,1.0
2015-01-21,33.7,33.8098,33.28,33.49,2847943,32.499376907172,32.6052650847508,32.0943401623348,32.2968585347534,2953154.43659537,0.0,1.0
2015-01-22,34.05,34.09,33.273,33.61,468549,32.8369075278696,32.8754824559493,32.0875895499208,32.4125833189926,485858.585692313,0.0,1.0
2015-01-23,34.13,34.281,33.94,34.04,379798,32.914057384029,33.05967773753,32.7308264756503,32.8272637958497,393828.86129043,0.0,1.0
2015-01-26,34.2,34.23,33.81,34.06,327342,32.9815635081686,33.0104947042284,32.6054579593912,32.8465512598895,339434.981523156,0.0,1.0
2015-01-27,33.66,33.9499,33.39,33.74,290478,32.4608019790922,32.7403737703501,32.200421214554,32.5379518352517,301209.116345851,0.0,1.0
2015-01-28,33.59,34.33,33.54,34.19,232689,32.3932958549527,33.1069320244277,32.345077194853,32.9719197761486,241285.219787383,0.0,1.0
2015-01-29,33.9,33.9454,33.26,33.6,229735,32.6922515475706,32.7360340909411,32.0750526982949,32.4029395869726,238222.090291567,0.0,1.0
2015-01-30,33.34,33.89,33.3032,33.68,266533,32.1522025544544,32.6826078155507,32.116713620621,32.4800894431321,276379.517233692,0.0,1.0
2015-02-02,33.46,33.5168,32.7207,33.34,10079467,32.2679273386936,32.3227037365668,31.55496623046,32.1522025544544,10451832.3188233,0.0,1.0
2015-02-03,34.07,34.08,33.53,33.55,4920094,32.8561949919094,32.8658387239294,32.3354334628331,32.354720926873,5101856.82247372,0.0,1.0
2015-02-04,34.1282,34.3362,33.95,33.95,388415,32.9123215122655,33.11291113828,32.7404702076703,32.7404702076703,402764.198753342,0.0,1.0
2015-02-05,34.45,34.4804,34.1658,34.33,240658,33.2226568086669,33.2519737540075,32.9485819446604,33.1069320244277,249548.618213977,0.0,1.0
2015-02-06,34.55,34.856,34.46,34.55,508301,33.3190941288662,33.6141923286761,33.2323005406868,33.3190941288662,527079.142130255,0.0,1.0
2015-02-09,34.36,34.52,34.27,34.41,252873,33.1358632204875,33.2901629328064,33.0490696323081,33.1840818805871,262214.876437197,0.0,1.0
2015-02-10,34.86,34.89,34.37,34.54,185071,33.6180498214841,33.6469810175439,33.1455069525074,33.3094503968463,191908.070047449,0.0,1.0
2015-02-11,35.0,35.11,34.82,34.82,434023,33.7530620697632,33.8591431219824,33.5794748934044,33.5794748934044,450057.093149136,0.0,1.0
2015-02-12,35.59,35.6,35.22,35.25,168064,34.3220422589392,34.3316859909591,33.9652241742017,33.9941553702615,174272.781172925,0.0,1.0
2015-02-13,36.04,36.04,35.66,35.75,178871,34.7560101998361,34.7560101998361,34.3895483830787,34.4763419712581,185479.02371229,0.0,1.0
2015-02-17,36.03,36.06,35.85,36.03,163289,34.7463664678162,34.775297663876,34.5727792914574,34.7463664678162,169321.378551896,0.0,1.0
2015-02-18,36.08,36.1499,35.91,35.97,397011,34.7945851279158,34.8619948147352,34.630641683577,34.6885040756966,411677.760414154,0.0,1.0
2015-02-19,36.26,36.3,35.99,36.07,129946,34.9681723042746,35.0067472323544,34.7077915397365,34.7849413958959,134746.589527186,0.0,1.0
2015-02-20,36.54,36.54,36.0337,36.21,158074,35.2381968008327,35.2381968008327,34.7499346486636,34.919953644175,163913.721029661,0.0,1.0
2015-02-23,36.37,36.52,36.28,36.52,73959,35.0742533564939,35.2189093367929,34.9874597683145,35.2189093367929,76691.2641777441,0.0,1.0
2015-02-24,36.57,36.589,36.28,36.38,80806,35.2671279968925,35.2854510877304,34.9874597683145,35.0838970885138,83791.2126062656,0.0,1.0
2015-02-25,36.5,36.59,36.39,36.49,175859,35.199621872753,35.2864154609324,35.0935408205337,35.1899781407331,182355.751524952,0.0,1.0
2015-02-26,36.65,36.839,36.52,36.61,80993,35.344277853052,35.5265443882287,35.2189093367929,35.3057029249723,83985.1209392775,0.0,1.0
2015-02-27,36.37,36.62,36.34,36.62,548320,35.0742533564939,35.3153466569922,35.0453221604341,35.3153466569922,568576.56233779,0.0,1.0
2015-03-02,36.93,36.97,36.49,36.55,985377,35.6143023496101,35.6528772776898,35.1899781407331,35.2478405328527,1021779.74041933,0.0,1.0
2015-03-03,36.57,36.86,36.44,36.86,381839,35.2671279968925,35.5467962254706,35.1417594806334,35.5467962254706,395945.261866246,0.0,1.0
2015-03-04,36.41,36.49,36.1201,36.49,151449,35.1128282845736,35.1899781407331,34.8332564933158,35.1899781407331,157043.973937657,0.0,1.0
2015-03-05,36.4535,36.53,36.32,36.53,115898,35.1547785188603,35.2285530688128,35.0260346963942,35.2285530688128,120179.614863265,0.0,1.0
2015-03-06,35.97,36.42,35.92,36.35,128682,34.6885040756966,35.1224720165935,34.6402854155969,35.054965892454,133435.893629179,0.0,1.0
2015-03-09,36.06,36.105,35.8945,36.09,98534,34.775297663876,34.8186944579657,34.6156938989461,34.8042288599358,102174.137352991,0.0,1.0
2015-03-10,35.43,35.85,35.42,35.85,151263,34.1677425466202,34.5727792914574,34.1580988146003,34.5727792914574,156851.102547602,0.0,1.0
2015-03-11,35.47,35.69,35.41,35.53,122969,34.2063174747,34.4184795791385,34.1484550825804,34.2641798668196,127511.838514217,0.0,1.0
2015-03-12,35.66,35.67,35.23,35.42,150046,34.3895483830787,34.3991921150986,33.9748679062216,34.1580988146003,155589.142968588,0.0,1.0
2015-03-13,35.58,35.73,35.31,35.62,101642,34.3123985269192,34.4570545072182,34.0520177623811,34.350973454999,105396.956064228,0.0,1.0
2015-03-16,36.07,36.09,35.68,35.68,110327,34.7849413958959,34.8042288599358,34.4088358471186,34.4088358471186,114402.805648237,0.0,1.0
2015-03-17,36.04,36.09,35.82,35.82,92808,34.7560101998361,34.8042288599358,34.5438480953976,34.5438480953976,96236.6019795843,0.0,1.0
2015-03-18,36.41,36.578,35.81,35.97,134661,35.1128282845736,35.2748429825085,34.5342043633777,34.6885040756966,139635.775570778,0.0,1.0
2015-03-19,36.47,36.5362,36.35,36.35,155859,35.1706906766932,35.2345321826652,35.054965892454,35.054965892454,161616.892379278,0.0,1.0
2015-03-20,36.8,36.859,36.6,36.64,89025,35.488933833351,35.5458318522686,35.2960591929523,35.3346341210321,92313.84677218,0.0,1.0
2015-03-23,36.66,36.83,36.66,36.83,98469,35.3539215850719,35.5178650294108,35.3539215850719,35.5178650294108,102106.736060767,0.0,1.0
2015-03-24,36.41,36.69,36.4,36.67,84298,35.1128282845736,35.3828527811317,35.1031845525537,35.3635653170919,87412.2174131001,0.0,1.0
2015-03-25,35.28,36.43,35.27,36.43,225448,34.0230865663213,35.1321157486135,34.0134428343013,35.1321157486135,233776.715833692,0.0,1.0
2015-03-26,35.2,35.32,34.716,34.97,225478,33.9459367101618,34.061661494401,33.4791800803971,33.7241308737034,233807.824122411,0.0,1.0
2015-03-27,35.68,35.73,35.18,35.26,99049,34.4088358471186,34.4570545072182,33.9266492461219,34.0037991022814,102708.162975992,0.0,1.0
2015-03-30,36.1,36.11,35.8,35.87,155130,34.8138725919557,34.8235163239756,34.5245606313577,34.5920667554973,160860.960963418,0.0,1.0
2015-03-31,35.76,35.97,35.68,35.94,314488,34.485985703278,34.6885040756966,34.4088358471186,34.6595728796368,326106.116750232,0.0,1.0
2015-04-01,35.42,35.69,35.1898,35.69,2812770,34.1580988146003,34.4184795791385,33.9361001035015,34.4184795791385,2916682.04195883,0.0,1.0
2015-04-02,35.53,35.6345,35.3945,35.47,824696,34.2641798668196,34.3649568664279,34.1335072979495,34.2063174747,855162.709100026,0.0,1.0
2015-04-06,35.71,35.79,35.15,35.29,130789,34.4377670431784,34.5149168993378,33.8977180500621,34.0327302983412,135620.732440176,0.0,1.0
2015-04-07,35.8,36.04,35.76,35.76,409904,34.5245606313577,34.7560101998361,34.485985703278,34.485985703278,425047.065962412,0.0,1.0
2015-04-08,36.07,36.14,35.84,35.84,99618,34.7849413958959,34.8524475200354,34.5631355594375,34.5631355594375,103298.183518686,0.0,1.0
2015-04-09,36.27,36.3094,35.9503,36.03,226491,34.9778160362946,35.0158123404531,34.6695059236173,34.7463664678162,234858.247338139,0.0,1.0
2015-04-10,36.47,36.48,36.2201,36.34,245880,35.1706906766932,35.1803344087131,34.9296938135151,35.0453221604341,254963.534336913,0.0,1.0
2015-04-13,36.22,36.56,36.2038,36.47,161685,34.9295973761949,35.2574842648726,34.9139745303226,35.1706906766932,167658.122048413,0.0,1.0
2015-04-14,36.03,36.25,35.8301,36.25,116687,34.7463664678162,34.9585285722547,34.5535882647377,34.9585285722547,120997.762856561,0.0,1.0
2015-04-15,36.46,36.51,36.12,36.12,180748,35.1610469446733,35.2092656047729,34.8331600559956,34.8331600559956,187425.365643111,0.0,1.0
2015-04-16,36.45,36.5,36.26,36.3,234091,35.1514032126533,35.199621872753,34.9681723042746,35.0067472323544,242739.013813496,0.0,1.0
2015-04-17,35.8,36.18,35.64,36.18,106499,34.5245606313577,34.8910224481152,34.3702609190388,34.8910224481152,110433.388007755,0.0,1.0
2015-04-20,36.18,36.22,35.98,35.98,72600,34.8910224481152,34.9295973761949,34.6981478077165,34.6981478077165,75282.0586987955,0.0,1.0
2015-04-21,36.51,36.56,36.39,36.45,49227,35.2092656047729,35.2574842648726,35.0935408205337,35.1514032126533,51045.590958204,0.0,1.0
2015-04-22,36.77,36.81,36.3835,36.56,79053,35.4600026372912,35.4985775653709,35.0872723947208,35.2574842648726,81973.4516021471,0.0,1.0
2015-04-23,36.74,36.889,36.554,36.6,90642,35.4310714412314,35.5747630483284,35.2516980256606,35.2960591929523,93990.5835341078,0.0,1.0
2015-04-24,36.45,36.79,36.42,36.79,161783,35.1514032126533,35.479290101331,35.1224720165935,35.479290101331,167759.742458227,0.0,1.0
2015-04-27,36.37,36.6932,36.32,36.54,79475,35.0742533564939,35.3859387753781,35.0260346963942,35.2381968008327,82411.0415301209,0.0,1.0
2015-04-28,36.32,36.49,35.993,36.43,97390,35.0260346963942,35.1899781407331,34.7106846593424,35.1321157486135,100987.874609858,0.0,1.0
2015-04-29,36.2,36.3458,35.87,36.1,194737,34.910309912155,35.0509155250056,34.5920667554973,34.8138725919557,201931.160672553,0.0,1.0
2015-04-30,35.69,36.21,35.52,36.21,257335,34.4184795791385,34.919953644175,34.2545361347996,34.919953644175,266841.715912597,0.0,1.0
2015-05-01,36.25,36.26,35.846,35.86,1222990,34.9585285722547,34.9681723042746,34.5689217986494,34.5824230234773,1268170.86732837,0.0,1.0
2015-05-04,36.34,36.51,36.31,36.37,323731,35.0453221604341,35.2092656047729,35.0163909643743,35.0742533564939,335690.580504405,0.0,1.0
2015-05-05,35.74,36.26,35.642,36.26,259575,34.4666982392381,34.9681723042746,34.3721896654428,34.9681723042746,269164.468136913,0.0,1.0
2015-05-06,35.68,35.95,35.45,35.87,175541,34.4088358471186,34.6692166116567,34.1870300106601,34.5920667554973,182026.003664535,0.0,1.0
2015-05-07,35.92,36.01,35.72,35.75,95919,34.6402854155969,34.7270790037763,34.4474107751983,34.4763419712581,99462.5315196939,0.0,1.0
2015-05-08,36.41,36.52,36.3,36.3,105588,35.1128282845736,35.2189093367929,35.0067472323544,35.0067472323544,109488.73297367,0.0,1.0
2015-05-11,36.39,36.52,36.35,36.37,123137,35.0935408205337,35.2189093367929,35.054965892454,35.0742533564939,127686.044931041,0.0,1.0
2015-05-12,36.18,36.32,35.89,36.32,128629,34.8910224481152,35.0260346963942,34.6113542195371,35.0260346963942,133380.935652443,0.0,1.0
2015-05-13,36.35,36.4645,36.216,36.3,87048,35.054965892454,35.1653866240822,34.9257398833869,35.0067472323544,90263.8105456303,0.0,1.0
2015-05-14,36.81,36.84,36.4901,36.55,113423,35.4985775653709,35.5275087614307,35.1900745780533,35.2478405328527,117613.181043987,0.0,1.0
2015-05-15,36.72,36.9099,36.654,36.88,165200,35.4117839771915,35.59491844825,35.34813534586,35.5660836895104,171302.976543265,0.0,1.0
2015-05-18,37.02,37.0616,36.63,36.63,134355,35.7010959377895,35.7412138629924,35.3249903890121,35.3249903890121,139318.471025849,0.0,1.0
2015-05-19,36.89,37.11,36.86,37.09,149427,35.5757274215304,35.7878895259689,35.5467962254706,35.768602061929,154947.275278029,0.0,1.0
2015-05-20,36.85,37.05,36.82,36.92,238404,35.5371524934506,35.7300271338493,35.5082212973908,35.6046586175902,247211.34878826,0.0,1.0
2015-05-21,36.98,37.03,36.76,36.79,106035,35.6625210097098,35.7107396698094,35.4503589052712,35.479290101331,109952.246475575,0.0,1.0
2015-05-22,37.07,37.15,36.92,36.92,103704,35.7493145978891,35.8264644540486,35.6046586175902,35.6046586175902,107535.132442147,0.0,1.0
2015-05-26,36.62,36.9544,36.51,36.95,146113,35.3153466569922,35.6378330557387,35.2092656047729,35.63358981365,151510.846317591,0.0,1.0
2015-05-27,37.24,37.29,36.63,36.73,118382,35.913258042228,35.9614767023277,35.3249903890121,35.4214277092114,122755.381169157,0.0,1.0
2015-05-28,37.33,37.4308,37.23,37.24,115765,36.0000516304074,36.0972604491683,35.9036143102081,35.913258042228,120041.701449946,0.0,1.0
2015-05-29,37.17,37.392,37.06,37.39,181229,35.8457519180885,36.059842768931,35.7396708658692,36.057914022527,187924.135205565,0.0,1.0
2015-06-01,37.27,37.42,37.0001,37.34,318351,35.9421892382878,36.0868452185868,35.6819049110698,36.0096953624273,330111.827394218,0.0,1.0
2015-06-02,37.14,37.3224,37.01,37.16,176160,35.8168207220287,35.9927223940722,35.6914522057696,35.8361081860685,182667.871355094,0.0,1.0
2015-06-03,37.36,37.51,37.2,37.34,809298,36.0289828264672,36.1736388067662,35.8746831141483,36.0096953624273,839195.861443772,0.0,1.0
2015-06-04,36.96,37.3,36.886,37.24,755856,35.6432335456699,35.9711204343476,35.5718699287224,35.913258042228,783779.555920617,0.0,1.0
2015-06-05,37.15,37.178,36.702,36.98,423187,35.8264644540486,35.8534669037044,35.3944252595556,35.6625210097098,438820.779264011,0.0,1.0
2015-06-08,36.61,37.1908,36.54,37.16,226607,35.3057029249723,35.8658108806899,35.2381968008327,35.8361081860685,234978.532721184,0.0,1.0
2015-06-09,36.53,36.63,36.18,36.63,705139,35.2285530688128,35.3249903890121,34.8910224481152,35.3249903890121,731188.919956061,0.0,1.0
2015-06-10,36.97,37.0465,36.66,36.66,203709,35.6528772776898,35.7266518276423,35.3539215850719,35.3539215850719,211234.612885302,0.0,1.0
2015-06-11,36.97,37.118,36.9273,37.03,247088,35.6528772776898,35.7956045115848,35.6116985419647,35.7107396698094,256216.161429311,0.0,1.0
2015-06-12,36.76,36.8499,36.6771,36.77,128805,35.4503589052712,35.5370560561304,35.370412366826,35.4600026372912,133563.437612925,0.0,1.0
2015-06-15,36.54,36.5999,36.1798,36.46,138314,35.2381968008327,35.2959627556321,34.8908295734748,35.1610469446733,143423.728193736,0.0,1.0
2015-06-16,36.79,36.84,36.51,36.55,209727,35.479290101331,35.5275087614307,35.2092656047729,35.2478405328527,217474.935602236,0.0,1.0
2015-06-17,36.9,37.0,36.7468,36.86,472307,35.5853711535503,35.6818084737496,35.4376291790049,35.5467962254706,489755.417325786,0.0,1.0
2015-06-18,37.29,37.362,36.97,36.97,233260,35.9614767023277,36.0309115728712,35.6528772776898,35.6528772776898,241877.314215992,0.0,1.0
2015-06-19,37.12,37.32,37.087,37.32,180056,35.7975332579888,35.9904078983875,35.765708942323,35.9904078983875,186707.801116671,0.0,1.0
2015-06-22,37.31,37.38,37.18,37.38,167532,35.9807641663675,36.0482702905071,35.8553956501084,36.0482702905071,173721.127519651,0.0,1.0
2015-06-23,37.29,37.38,37.132,37.38,289510,35.9614767023277,36.0482702905071,35.8091057364127,36.0482702905071,300205.355563199,0.0,1.0
2015-06-24,36.88,37.27,36.8401,37.27,177231,35.5660836895104,35.9421892382878,35.5276051987509,35.9421892382878,183778.437262345,0.0,1.0
2015-06-25,36.7795,37.05,36.68,37.05,145665,35.4691641827101,35.7300271338493,35.3732090491118,35.7300271338493,151046.295872728,0.0,1.0
2015-06-26,36.16,36.68,35.98,36.68,192334,34.8717349840753,35.3732090491118,34.6981478077165,35.3732090491118,199439.3867462,0.0,1.0
2015-06-29,35.26,35.9,35.21,35.76,342477,34.0037991022814,34.6209979515571,33.9555804421817,34.485985703278,355129.113181645,0.0,1.0
2015-06-30,35.35,35.55,35.21,35.46,630049,34.0905926904608,34.2834673308594,33.9555804421817,34.19667374268,653324.873293628,0.0,1.0
2015-07-01,35.4397,35.75,35.34,35.54,781082,34.1770969666796,34.4763419712581,34.0809489584409,34.2738235988395,809937.478961055,0.0,1.0
2015-07-02,35.46,35.5691,35.2899,35.52,189747,34.19667374268,34.3018868590175,34.032633861021,34.2545361347996,196756.815315708,0.0,1.0
2015-07-06,35.09,35.4,34.9136,35.2,416927,33.8398556579426,34.1388113505604,33.6697402251109,33.9459367101618,432329.516351414,0.0,1.0
2015-07-07,35.16,35.21,34.235,35.15,261329,33.9073617820821,33.9555804421817,33.0153165702383,33.8977180500621,270983.266083988,0.0,1.0
2015-07-08,34.54,34.8737,34.44,34.87,193835,33.3094503968463,33.6312617343514,33.2130130766469,33.627693553504,200995.838125083,0.0,1.0
2015-07-09,34.52,35.08,34.485,35.01,184130,33.2901629328064,33.8302119259226,33.2564098707366,33.7627058017831,190932.306724645,0.0,1.0
2015-07-10,35.06,35.12,34.76,34.92,668573,33.8109244618827,33.8687868540023,33.5216125012848,33.6759122136037,693272.063780027,0.0,1.0
2015-07-13,35.27,35.33,35.1178,35.28,281638,34.0134428343013,34.0713052264209,33.866665232958,34.0230865663213,292042.540603463,0.0,1.0
2015-07-14,35.56,35.6499,35.37,35.4,107842,34.2931110628794,34.3798082137386,34.1098801545007,34.1388113505604,111826.002399387,0.0,1.0
2015-07-15,35.4,35.5911,35.27,35.59,106292,34.1388113505604,34.3231030694614,34.0134428343013,34.3220422589392,110218.740815598,0.0,1.0
2015-07-16,35.66,35.68,35.5,35.64,294032,34.3895483830787,34.4088358471186,34.2352486707598,34.3702609190388,304894.411616037,0.0,1.0
2015-07-17,35.63,35.65,35.49,35.64,141252,34.3606171870189,34.3799046510588,34.2256049387398,34.3702609190388,146470.266602235,0.0,1.0
2015-07-20,35.49,35.7,35.465,35.67,293481,34.2256049387398,34.4281233111584,34.20149560869,34.3991921150986,304323.056046574,0.0,1.0
2015-07-21,35.38,35.58,35.303,35.47,129548,34.1195238865206,34.3123985269192,34.0452671499671,34.2063174747,134333.886230187,0.0,1.0
2015-07-22,35.06,35.1351,34.89,35.01,357942,33.8109244618827,33.8833488893524,33.6469810175439,33.7627058017831,371165.436016037,0.0,1.0
2015-07-23,35.24,35.69,35.14,35.28,184794,33.9845116382415,34.4184795791385,33.8880743180422,34.0230865663213,191620.836848282,0.0,1.0
2015-07-24,34.855,35.32,34.7629,35.32,240819,33.6132279554741,34.061661494401,33.5244091835706,34.061661494401,249715.5660301,0.0,1.0
2015-07-27,34.36,34.6702,34.319,34.63,275003,33.1358632204875,33.4350117877458,33.0963239192058,33.3962439850257,285162.424081885,0.0,1.0
2015-07-28,34.88,34.97,34.3,34.57,108123,33.637337285524,33.7241308737034,33.0780008283679,33.3383815929061,112117.383370384,0.0,1.0
2015-07-29,35.03,35.03,34.5099,34.72,222435,33.781993265823,33.781993265823,33.2804227634663,33.4830375732051,230652.406703396,0.0,1.0
2015-07-30,35.16,35.2,34.76,34.93,255126,33.9073617820821,33.9459367101618,33.5216125012848,33.6855559456236,264551.108919957,0.0,1.0
2015-07-31,35.01,35.25,34.96,35.13,189853,33.7627058017831,33.9941553702615,33.7144871416834,33.8784305860223,196866.731269179,0.0,1.0
2015-08-03,34.68,35.0,34.48,35.0,1288796,33.4444626451253,33.7530620697632,33.2515880047267,33.7530620697632,1336407.93557539,0.0,1.0
2015-08-04,34.45,34.63,34.271,34.58,1050042,33.2226568086669,33.3962439850257,33.0500340055101,33.348025324926,1088833.65675208,0.0,1.0
2015-08-05,35.0,35.1999,34.69,34.69,111669,33.7530620697632,33.9458402728416,33.4541063771453,33.4541063771453,115794.383096912,0.0,1.0
2015-08-06,34.21,35.036,34.13,35.0,110397,32.9912072401885,33.7877795050349,32.914057384029,33.7530620697632,114475.391655247,0.0,1.0
2015-08-07,34.27,34.35,34.01,34.23,135729,33.0490696323081,33.1262194884676,32.7983325997899,33.0104947042284,140743.230649157,0.0,1.0
2015-08-10,34.87,34.96,34.46,34.48,138988,33.627693553504,33.7144871416834,33.2323005406868,33.2515880047267,144122.627746945,0.0,1.0
2015-08-11,34.17,34.638,34.05,34.54,560734,32.9526323121088,33.4039589706416,32.8369075278696,33.3094503968463,581449.17220951,0.0,1.0
2015-08-12,34.23,34.34,33.47,33.92,599646,33.0104947042284,33.1165757564476,32.2775710707135,32.7115390116105,621798.696563332,0.0,1.0
2015-08-13,34.15,34.4,34.15,34.27,172239,32.9333448480689,33.1744381485672,32.9333448480689,33.0490696323081,178602.018019585,0.0,1.0
2015-08-14,34.26,34.3065,34.06,34.12,361938,33.0394259002882,33.0842692541808,32.8465512598895,32.9044136520091,375309.060073342,0.0,1.0
2015-08-17,34.57,34.58,34.02,34.13,432203,33.3383815929061,33.348025324926,32.8079763318098,32.914057384029,448169.85696688,0.0,1.0
2015-08-18,34.165,34.52,34.13,34.5,222223,32.9478104460988,33.2901629328064,32.914057384029,33.2708754687665,230432.574796452,0.0,1.0
2015-08-19,33.89,34.21,33.69,34.08,304846,32.6826078155507,32.9912072401885,32.489733175152,32.8658387239294,316107.912756102,0.0,1.0
2015-08-20,32.62,33.61,32.62,33.61,908115,31.4578538490193,32.4125833189926,31.4578538490193,32.4125833189926,941663.453653673,0.0,1.0
2015-08-21,31.81,32.68,31.79,32.28,1802477,30.6767115554047,31.5157162411389,30.6574240913649,31.1299669603416,1869065.83081583,0.0,1.0
2015-08-24,30.7,31.9299,28.7,31.21,1163834,29.6062573011923,30.7923399023237,27.6775108972058,30.0980876342088,1206829.4697473,0.0,1.0
2015-08-25,30.44,31.74,30.44,31.344,452456,29.355520268674,30.6092054312652,29.355520268674,30.2273136432759,469171.062680747,0.0,1.0
2015-08-26,31.73,31.8,30.65,31.12,383082,30.5995616992453,30.6670678233848,29.5580386410926,30.0112940460294,397234.181962149,0.0,1.0
2015-08-27,32.64,32.708,32.0,32.13,227074,31.4771413130591,31.5427186907947,30.8599424637835,30.9853109800426,235462.785082236,0.0,1.0
2015-08-28,32.8,32.9,32.55,32.58,178699,31.631441025378,31.7278783455774,31.3903477248797,31.4192789209395,185300.669523638,0.0,1.0
2015-08-31,32.54,32.8849,32.46,32.69,127920,31.3807039928598,31.7133163102273,31.3035541367003,31.5253599731588,132645.743095729,0.0,1.0
2015-09-01,31.6,32.2198,31.51,31.89,322728,30.4741931829862,31.0719116935816,30.3873995948068,30.7538614115642,334650.526718249,0.0,1.0
2015-09-02,32.14,32.14,31.5802,32.09,122970,30.9949547120625,30.9949547120625,30.4550985935867,30.9467360519629,127512.875457175,0.0,1.0
2015-09-03,32.47,32.8,32.26,32.26,190851,31.3131978687203,31.631441025378,31.1106794963017,31.1106794963017,197901.600340548,0.0,1.0
2015-09-04,31.99,32.31,31.87,32.01,206588,30.8502987317635,31.1588981564014,30.7345739475243,30.8695861958034,214219.971659322,0.0,1.0
2015-09-08,33.1,33.12,32.61,32.61,182356,31.920752985976,31.9400404500159,31.4482101169993,31.4482101169993,189092.769918424,0.0,1.0
2015-09-09,32.61,33.5264,32.57,33.4,200243,31.4482101169993,32.3319617193059,31.4096351889196,32.210064946574,207640.568595357,0.0,1.0
2015-09-10,32.8,33.1,32.42,32.65,127402,31.631441025378,31.920752985976,31.2649792086206,31.4867850450791,132108.606643856,0.0,1.0
2015-09-11,32.77,32.77,32.41,32.58,182291,31.6025098293182,31.6025098293182,31.2553354766007,31.4192789209395,189025.368626201,0.0,1.0
2015-09-14,32.66,32.84,32.59,32.84,148360,31.496428777099,31.6700159534578,31.4289226529595,31.6700159534578,153840.857142608,0.0,1.0
2015-09-15,33.07,33.1515,32.76,32.77,92746,31.8918217899162,31.9704182058787,31.5928660972983,31.6025098293182,96172.3115162327,0.0,1.0
2015-09-16,33.27,33.3,32.9999,33.13,136400,32.0846964303149,32.1136276263747,31.8242192284565,31.9496841820358,141439.019373495,0.0,1.0
2015-09-17,33.05,33.55,33.0,33.2,226827,31.8725343258763,32.354720926873,31.8243156657767,32.0171903061753,235206.660171787,0.0,1.0
2015-09-18,32.59,32.89,32.45,32.61,92930,31.4289226529595,31.7182346135574,31.2939104046804,31.4482101169993,96363.1090203728,0.0,1.0
2015-09-21,32.68,33.0362,32.52,32.78,64601,31.5157162411389,31.8592259756888,31.3614165288199,31.6121535613382,66987.5519834833,0.0,1.0
2015-09-22,32.05,32.29,31.89,32.27,73048,30.9081611238831,31.1396106923615,30.7538614115642,31.1203232283216,75746.6091436587,0.0,1.0
2015-09-23,31.89,32.139,31.77,32.06,38109,30.7959080831711,31.0363653146766,30.6800250800359,30.9600756709459,39462.9054846451,0.0436,1.0
2015-09-24,31.8,31.88,31.24,31.63,106994,30.7089958308197,30.7862511662432,30.1682084828556,30.5448282430449,110795.19560797,0.0,1.0
2015-09-25,31.7736,32.2499,31.55,32.14,161963,30.68350157013,31.1434605234073,30.4675729076215,31.0373310063694,167717.089427946,0.0,1.0
2015-09-28,30.86,31.68,30.83,31.62,161848,29.8012456395942,30.5931128276846,29.7722748888105,30.535171326117,167598.003801696,0.0,1.0
2015-09-29,30.82,31.21,30.61,30.97,467670,29.7626179718825,30.1392377320718,29.559822716396,29.9074717258015,484284.998504395,0.0,1.0
2015-09-30,31.65,31.7,31.2073,31.27,211732,30.5641420769008,30.6124266615404,30.1366303645013,30.1971792336394,219254.241887084,0.0,1.0
2015-10-01,31.58,31.69,31.13,31.69,164761,30.4965436584053,30.6027697446125,30.0619823966484,30.6027697446125,170614.49449095,0.0,1.0
2015-10-02,32.1514,32.16,31.1501,31.19,120951,31.0483398916672,31.0566448402252,30.0813927996735,30.119923898216,125248.048525895,0.0,1.0
2015-10-05,32.7449,32.818,32.35,32.35,322710,31.6214779113399,31.6920699740831,31.2401262618559,31.2401262618559,334174.977799203,0.0,1.0
2015-10-06,32.76,32.8499,32.5,32.71,172313,31.6360598559011,31.7228755390832,31.3849800157749,31.5877752712614,178434.795790382,0.0,1.0
2015-10-07,33.07,33.11,32.61,32.96,1060098,31.9354242806669,31.9740519483787,31.4912061019821,31.8291981944597,1097760.29752713,0.0,1.0
2015-10-08,33.27,33.352,32.9,33.01,158872,32.1285626192256,32.2077493380346,31.7712566928921,31.8774827790993,164516.274899801,0.0,1.0
2015-10-09,33.32,33.35,33.18,33.34,118859,32.1768472038652,32.205817954649,32.0416503668742,32.1961610377211,123081.725655342,0.0,1.0
2015-10-12,33.3,33.32,33.14,33.32,165933,32.1575333700093,32.1768472038652,32.0030226991625,32.1768472038652,171828.132351508,0.0,1.0
2015-10-13,33.05,33.4015,33.05,33.13,107865,31.9161104468111,32.2555510768278,31.9161104468111,31.9933657822345,111697.13978591,0.0,1.0
2015-10-14,33.23,33.47,33.02,33.09,1911402,32.0899349515138,32.3217009577842,31.8871396960273,31.9547381145228,1979308.73203605,0.0,1.0
2015-10-15,33.53,33.55,33.238,33.32,57131,32.3796424593518,32.3989562932076,32.0976604850562,32.1768472038652,59160.7035934623,0.0,1.0
2015-10-16,33.64,33.64,33.4199,33.59,95414,32.485868545559,32.485868545559,32.2733198039752,32.4375839609193,98803.7908082586,0.0,1.0
2015-10-19,33.67,33.7799,33.4872,33.57,140113,32.5148392963428,32.6209688133807,32.3383108549002,32.4182701270635,145090.82044058,0.0,1.0
2015-10-20,33.5,33.709,33.399,33.61,120508,32.350671708568,32.5525012723617,32.2531368475959,32.4568977947752,124789.309983038,0.0,1.0
2015-10-21,33.04,33.5604,33.02,33.53,85336,31.9064535298831,32.4089994868127,31.8871396960273,32.3796424593518,88367.7478400819,0.0,1.0
2015-10-22,33.75,33.84,33.24,33.24,145166,32.5920946317662,32.6790068841176,32.0995918684418,32.0995918684418,150323.339305256,0.0,1.0
2015-10-23,34.14,34.18,33.8738,34.04,119119,32.9687143919555,33.0073420596672,32.711647263334,32.8721452226762,123350.962723384,0.0,1.0
2015-10-26,33.83,34.0628,33.77,34.05,225044,32.6693499671897,32.8941629932719,32.6114084656221,32.8818021396041,233039.179770828,0.0,1.0
2015-10-27,33.67,33.79,33.5698,33.65,95413,32.5148392963428,32.6307222994779,32.4180769887249,32.4955254624869,98802.7552810738,0.0,1.0
2015-10-28,34.2,34.2,33.65,33.67,193687,33.0266558935231,33.0266558935231,32.4955254624869,32.5148392963428,200568.153837793,0.0,1.0
2015-10-29,33.83,33.97,33.763,33.97,126448,32.6693499671897,32.8045468041807,32.6046486237725,32.8045468041807,130940.34146061,0.0,1.0
2015-10-30,33.86,34.01,33.8592,33.87,102729,32.6983207179735,32.8431744718924,32.6975481646192,32.7079776349014,106378.672164898,0.0,1.0
2015-11-02,34.25,34.2799,33.951,33.99,783586,33.0749404781628,33.1038146597773,32.7861986620176,32.8238606380366,811424.604610226,0.0,1.0
2015-11-03,34.46,34.6,34.22,34.22,423852,33.2777357336493,33.4129325706403,33.045969727379,33.045969727379,438910.268321861,0.0,1.0
2015-11-04,34.56,34.5744,34.3693,34.51,141668,33.3743049029286,33.3882108633048,33.190147497113,33.326020318289,146701.065212908,0.0,1.0
2015-11-05,34.3,34.56,34.2276,34.52,343273,33.1232250628024,33.3743049029286,33.0533089842442,33.3356772352169,355468.523299761,0.0,1.0
2015-11-06,34.5,34.51,34.23,34.29,229552,33.316363401361,33.326020318289,33.0556266443069,33.1135681458745,237707.3363198,0.0,1.0
2015-11-09,34.1,34.42,33.91,34.42,201630,32.9300867242438,33.2391080659376,32.7466053026131,33.2391080659376,208793.346266472,0.0,1.0
2015-11-10,33.91,33.9399,33.74,33.92,165554,32.7466053026131,32.7754794842276,32.5824377148383,32.756262219541,171435.667548478,0.0,1.0
2015-11-11,33.86,34.07,33.8192,34.0,93326,32.6983207179735,32.90111597346,32.6589204969075,32.8335175549645,96641.6100464453,0.0,1.0
2015-11-12,33.44,33.87,33.43,33.67,86544,32.2927302070004,32.7079776349014,32.2830732900724,32.5148392963428,89618.6646792916,0.0,1.0
2015-11-13,32.93,33.34,32.93,33.34,116190,31.8002274436759,32.1961610377211,31.8002274436759,32.1961610377211,120317.903599174,0.0,1.0
2015-11-16,33.32,33.3446,32.9,32.92,132962,32.1768472038652,32.2006032195079,31.7712566928921,31.790570526748,137685.765542244,0.0,1.0
2015-11-17,33.49,33.758,33.33,33.35,99421,32.34101479164,32.5998201653086,32.1865041207931,32.205817954649,102953.148237658,0.0,1.0
2015-11-18,33.85,33.89,33.42,33.58,74995,32.6886638010455,32.7272914687573,32.2734163731445,32.4279270439914,77659.3612223087,0.0,1.0
2015-11-19,34.07,34.19,33.87,33.87,84487,32.90111597346,33.0169989765952,32.7079776349014,32.7079776349014,87488.5852602066,0.0,1.0
2015-11-20,34.2,34.27,34.11,34.13,95854,33.0266558935231,33.0942543120186,32.9397436411717,32.9590574750276,99259.4227695603,0.0,1.0
2015-11-23,34.12,34.2944,34.026,34.18,89383,32.9494005580997,33.1178171893228,32.8586255389771,33.0073420596672,92558.5263568719,0.0,1.0
2015-11-24,34.09,34.16,33.7876,33.9,58491,32.9204298073159,32.9880282258114,32.6284046394152,32.7369483856852,60569.0205647583,0.0,1.0
2015-11-25,34.04,34.12,33.9251,34.0,61714,32.8721452226762,32.9494005580997,32.7611872471743,32.8335175549645,63906.5246812929,0.0,1.0
2015-11-27,34.15,34.212,34.03,34.03,23058,32.9783713088835,33.0382441938366,32.8624883057483,32.8624883057483,23877.185826575,0.0,1.0
2015-11-30,34.13,34.23,34.06,34.22,332511,32.9590574750276,33.0556266443069,32.8914590565321,33.045969727379,344324.179737197,0.0,1.0
2015-12-01,34.55,34.58,34.2,34.32,472374,33.3646479860007,33.3936187367845,33.0266558935231,33.1425388966583,489156.118381583,0.0,1.0
2015-12-02,34.38,34.7,34.34,34.63,152940,33.2004803982259,33.5095017399196,33.1618527305141,33.4419033214241,158373.527639708,0.0,1.0
2015-12-03,33.9,34.552,33.77,34.51,133995,32.7369483856852,33.3665793693863,32.6114084656221,33.326020318289,138755.465124118,0.0,1.0
2015-12-04,34.53,34.588,33.95,33.98,108206,33.3453341521448,33.4013442703268,32.7852329703248,32.8142037211086,112050.254555919,0.0,1.0
2015-12-07,34.2,34.46,34.11,34.43,105691,33.0266558935231,33.2777357336493,32.9397436411717,33.2487649828655,109445.903686206,0.0,1.0
2015-12-08,34.09,34.182,33.776,33.85,99824,32.9204298073159,33.0092734430528,32.6172026157789,32.6886638010455,103370.465693123,0.0,1.0
2015-12-09,33.48,34.1024,33.3601,33.96,142402,32.3313578747121,32.9324043843065,32.2155714407462,32.7948898872528,147461.142166534,0.0,1.0
2015-12-10,33.59,33.7931,33.46,33.5,97455,32.4375839609193,32.6337159437256,32.3120440408562,32.350671708568,100917.301792387,0.0,1.0
2015-12-11,33.03,33.359,32.96,33.3,191248,31.8967966129552,32.2145091798841,31.8291981944597,32.1575333700093,198042.503034123,0.0,1.0
2015-12-14,32.96,33.15,32.5901,33.03,189660,31.8291981944597,32.0126796160904,31.4719888372955,31.8967966129552,196398.085864698,0.0,1.0
2015-12-15,33.36,33.5299,33.16,33.16,84324,32.2154748715769,32.3795458901825,32.0223365330183,32.0223365330183,87319.7943290881,0.0,1.0
2015-12-16,33.77,33.82,33.35,33.54,381167,32.6114084656221,32.6596930502617,32.205817954649,32.3892993762797,394708.790439679,0.0,1.0
2015-12-17,33.34,33.88,33.33,33.88,103390,32.1961610377211,32.7176345518293,32.1865041207931,32.7176345518293,107063.155634035,0.0,1.0
2015-12-18,32.9,33.286,32.9,33.24,102561,31.7712566928921,32.1440136863102,31.7712566928921,32.0995918684418,106204.703597856,0.0,1.0
2015-12-21,33.09,33.18,32.86,33.13,151203,31.9547381145228,32.0416503668742,31.7326290251804,31.9933657822345,156574.816919751,0.0,1.0
2015-12-22,33.35,33.38,33.076,33.15,476472,32.205817954649,32.2347887054328,31.9412184308237,32.0126796160904,493399.708784797,0.0,1.0
2015-12-23,33.52,33.55,33.31,33.33,148963,32.4426055577219,32.4716413025528,32.2393553439056,32.2587125071262,153909.948789903,0.0752,1.0
2015-12-24,33.58,33.66,33.51,33.51,50824,32.5006770473837,32.578105700266,32.4329269761116,32.4329269761116,52511.8266770811,0.0,1.0
2015-12-28,33.49,33.49,33.19,33.45,135342,32.413569812891,32.413569812891,32.123212364582,32.3748554864498,139836.605661292,0.0,1.0
2015-12-29,33.83,33.9002,33.64,33.64,117094,32.7426415876411,32.8105852305454,32.5587485370454,32.5587485370454,120982.603355229,0.0,1.0
2015-12-30,33.63,33.86,33.62,33.78,99351,32.5490699554352,32.771677332472,32.5393913738248,32.6942486795896,102650.371717981,0.0,1.0
2015-12-31,33.24,33.59,33.24,33.51,158574,32.1716052726335,32.510355628994,32.1716052726335,32.4329269761116,163840.122845338,0.0,1.0
2016-01-04,32.66,32.66,32.28,32.65,388052,31.6102475392362,31.6102475392362,31.2424614380448,31.6005689576259,400938.914010992,0.0,1.0
2016-01-05,32.54,32.78,32.45,32.74,122622,31.4941045599126,31.7263905185597,31.4069973254199,31.6876761921185,126694.184062589,0.0,1.0
2016-01-06,31.92,32.18,31.73,32.11,191555,30.894032500074,31.1456756219418,30.7101394494784,31.0779255506697,197916.396960654,0.0,1.0
2016-01-07,31.0,31.63,30.94,31.37,324393,30.0036029919265,30.6133536333754,29.9455315022647,30.3617105115076,335165.846672013,0.0,1.0
2016-01-08,30.6,31.23,30.56,31.13,201564,29.6164597275146,30.2262103689634,29.5777454010734,30.1294245528604,208257.788295671,0.0,1.0
2016-01-11,30.57,30.8,30.23,30.71,374385,29.5874239826837,29.8100313597206,29.2583522079335,29.7229241252279,386818.043257103,0.0,1.0
2016-01-12,30.88,31.07,30.4537,30.85,125422,29.887460012603,30.0713530631986,29.4748620785559,29.8584242677721,129587.169949096,0.0,1.0
2016-01-13,29.98,31.0761,29.86,31.0,228815,29.0163876676761,30.0772569979809,28.9002446883525,30.0036029919265,236413.773436099,0.0,1.0
2016-01-14,30.417,30.61,29.66,30.08,1515214,29.4393416840461,29.6261383091249,28.7066730561465,29.113173483779,1565533.11322774,0.0,1.0
2016-01-15,29.62,29.8,29.18,29.62,219684,28.6679587297053,28.8421731986907,28.2421011388521,28.6679587297053,226979.539818351,0.0,1.0
2016-01-19,29.46,29.9944,29.23,29.89,406311,28.5131014239405,29.0303248251949,28.2904940469036,28.9292804331834,419804.281618754,0.0,1.0
2016-01-20,29.32,29.54,28.4045,29.06,405065,28.3776012813963,28.5905300768229,27.4915271349735,28.1259581595286,418516.902899258,0.0,1.0
2016-01-21,29.32,29.7679,29.1264,29.42,283428,28.3776012813963,28.8111049517216,28.1902239414209,28.4743870974993,292840.429943172,0.0,1.0
2016-01-22,29.91,30.0,29.71,29.78,241235,28.948637596404,29.0357448308967,28.755065964198,28.8228160354701,249246.232261248,0.0,1.0
2016-01-25,29.45,29.8613,29.42,29.85,128317,28.5034228423302,28.9015029039618,28.4743870974993,28.8905661067422,132578.310713896,0.0,1.0
2016-01-26,29.86,29.99,29.5,29.57,69285,28.9002446883525,29.0260662492864,28.5518157503817,28.6195658216538,71585.9025523683,0.0,1.0
2016-01-27,29.37,29.92,29.29,29.8,108882,28.4259941894478,28.9583161780143,28.3485655365654,28.8421731986907,112497.889033802,0.0,1.0
2016-01-28,29.37,29.53,29.1,29.46,246971,28.4259941894478,28.5808514952126,28.1646724859698,28.5131014239405,255172.720491607,0.0,1.0
2016-01-29,30.24,30.24,29.49,29.49,252020,29.2680307895438,29.2680307895438,28.5421371687714,28.5421371687714,260389.393970526,0.0,1.0
2016-02-01,30.4,30.5,29.9701,30.06,1624749,29.4228880953086,29.5196739114116,29.0068058718819,29.0938163205584,1678705.68789865,0.0,1.0
2016-02-02,29.56,30.15,29.43,30.14,1162523,28.6098872400435,29.1809235550511,28.4840656791096,29.1712449734408,1201129.5113356,0.0,1.0
2016-02-03,29.73,29.83,29.123,29.77,153743,28.7744231274186,28.8712089435216,28.1869332236734,28.8131374538598,158848.688981868,0.0,1.0
2016-02-04,30.01,30.196,29.61,29.65,124952,29.045423412507,29.2254450304585,28.658280148095,28.6969944745362,129101.561603861,0.0,1.0
2016-02-05,28.67,29.63,28.6091,29.63,115935,27.7484934767269,28.6776373113156,27.6895509147202,28.6776373113156,119785.113840064,0.0,1.0
2016-02-08,27.81,28.28,27.39,28.28,224069,26.9161354582412,27.3710287939252,26.5096350306086,27.3710287939252,231510.16235847,0.0,1.0
2016-02-09,27.7,28.14,27.4301,27.61,236685,26.8096710605279,27.2355286513811,26.5484461428659,26.7225638260352,244545.130195674,0.0,1.0
2016-02-10,27.82,28.3,27.7976,27.9,442729,26.9258140398515,27.3903859571458,26.9041340170444,27.0032426927339,457431.695909756,0.0,1.0
2016-02-11,27.56,27.73,27.275,27.45,455882,26.6741709179837,26.8387068053588,26.3983313420902,26.5677065202704,471021.497111623,0.0,1.0
2016-02-12,28.01,28.04,27.57,27.8,280122,27.1097070904472,27.1387428352781,26.683849499594,26.9064568766309,289424.640178603,0.0,1.0
2016-02-16,28.83,28.88,28.31,28.31,105793,27.9033507824917,27.9517436905432,27.4000645387561,27.4000645387561,109306.305675438,0.0,1.0
2016-02-17,29.565,29.59,29.03,29.03,226729,28.6147265308487,28.6389229848744,28.0969224146977,28.0969224146977,234258.498950651,0.0,1.0
2016-02-18,29.64,29.96,29.6162,29.85,542650,28.6873158929259,28.9970305044555,28.6642808686934,28.8905661067422,560670.996897491,0.0,1.0
2016-02-19,29.9,29.93,29.51,29.59,264528,28.9389590147937,28.9679947596246,28.561494331992,28.6389229848744,273312.77520925,0.0,1.0
2016-02-22,30.31,30.39,30.17,30.17,426639,29.3357808608159,29.4132095136983,29.2002807182717,29.2002807182717,440807.359154794,0.0,1.0
2016-02-23,29.88,30.247,29.87,30.15,259715,28.9196018515731,29.274805796671,28.9099232699628,29.1809235550511,268339.939112193,0.0,1.0
2016-02-24,30.16,30.1935,29.45,29.65,313218,29.1906021366614,29.2230253850559,28.5034228423302,28.6969944745362,323619.733357115,0.0,1.0
2016-02-25,30.54,30.55,30.09,30.26,82363,29.5583882378528,29.5680668194631,29.1228520653893,29.2873879527644,85098.2130608459,0.0,1.0
2016-02-26,30.65,30.7547,30.596,30.7,85907,29.6648526355661,29.7661873850259,29.6125882948705,29.7132455436176,88759.9066257675,0.0,1.0
2016-02-29,30.51,30.8619,30.51,30.64,54170,29.5293524930219,29.8699417798883,29.5293524930219,29.6551740539558,55968.9448114569,0.0,1.0
2016-03-01,31.36,31.36,30.74,30.76,1854301,30.3520319298973,30.3520319298973,29.7519598700588,29.7713170332794,1915880.93654845,0.0,1.0
2016-03-02,31.455,31.455,31.24,31.31,681130,30.4439784551951,30.4439784551951,30.2358889505737,30.3036390218458,703749.813170162,0.0,1.0
2016-03-03,31.61,31.614,31.3,31.49,293344,30.5939964701548,30.5978679027989,30.2939604402355,30.4778534908312,303085.732818387,0.0,1.0
2016-03-04,31.73,31.8946,31.54,31.67,79626,30.7101394494784,30.8694489027839,30.5262463988827,30.6520679598166,82270.3193567853,0.0,1.0
2016-03-07,31.76,31.871,31.5,31.58,1131708,30.7391751943093,30.8466074501836,30.4875320724415,30.5649607253239,1169291.16844534,0.0,1.0
2016-03-08,31.26,31.62,31.21,31.62,108921,30.2552461137943,30.6036750517651,30.2068532057428,30.6036750517651,112538.184194364,0.0,1.0
2016-03-09,31.56,31.59,31.36,31.38,102603,30.5456035621033,30.5746393069342,30.3520319298973,30.3713890931179,106010.36818331,0.0,1.0
2016-03-10,31.49,31.845,31.1518,31.68,196375,30.4778534908312,30.8214431379968,30.1505238607709,30.6617465414269,202896.465522427,0.0,1.0
2016-03-11,32.12,32.164,31.79,31.79,87624,31.08760413228,31.1301898913653,30.7682109391402,30.7682109391402,90533.9268997434,0.0,1.0
2016-03-14,31.97,32.038,31.885,31.96,247526,30.9424254081255,31.0082397630756,30.860157464438,30.9327468265152,255746.151622682,0.0,1.0
2016-03-15,31.8201,31.8535,31.642,31.82,64501,30.7973434697872,30.8296699323656,30.6249679313077,30.797246683971,66643.0295234221,0.0,1.0
2016-03-16,32.14,32.17,31.7505,31.77,95378,31.1069612955006,31.1359970403315,30.7299805417795,30.7488537759196,98545.4313868772,0.0,1.0
2016-03-17,32.25,32.35,31.9982,32.1,146298,31.2134256932139,31.3102115093169,30.9697190082666,31.0682469690594,151156.446151496,0.0,1.0
2016-03-18,32.51,32.5598,32.3,32.32,108106,31.4650688150817,31.513268151501,31.2618186012654,31.281175764486,111696.118659541,0.0,1.0
2016-03-21,32.59,32.61,32.4,32.46,143099,31.5424974679641,31.5618546311847,31.3586044173684,31.4166759070302,147851.209776161,0.0,1.0
2016-03-22,32.72,32.83,32.4599,32.47,138413,31.6683190288979,31.7747834266112,31.4165791212141,31.4263544886405,143009.591253243,0.0,1.0
2016-03-23,32.25,32.59,32.21,32.59,61963,31.3041140029024,31.6341418714601,31.2652871948368,31.6341418714601,63835.2757664607,0.0937,1.0
2016-03-24,32.24,32.25,31.96,32.09,83757,31.294407300886,31.3041140029024,31.0226196444267,31.1488067706399,86287.8038889571,0.0,1.0
2016-03-28,32.25,32.34,32.14,32.3,74794,31.3041140029024,31.39147432105,31.197340280722,31.3526475129844,77053.9776265943,0.0,1.0
2016-03-29,32.79,32.8255,32.17,32.17,92304,31.8282759117882,31.8627347039464,31.2264603867712,31.2264603867712,95093.0602835143,0.0,1.0
2016-03-30,32.89,33.08,32.82,32.95,126731,31.9253429319522,32.1097702702639,31.8573960178374,31.9835831440507,130560.307492525,0.0,1.0
2016-03-31,32.96,33.056,32.85,32.9,110411,31.9932898460671,32.0864741854245,31.8865161238866,31.9350496339686,113747.181909376,0.0,1.0
2016-04-01,33.19,33.19,32.6301,32.78,149816,32.2165439924444,32.2165439924444,31.6730657465459,31.8185692097718,154342.844507659,0.0,1.0
2016-04-04,32.87,33.06,32.84,33.06,407040,31.9059295279194,32.0903568662311,31.8768094218702,32.0903568662311,419339.132191473,0.0,1.0
2016-04-05,32.53,32.7626,32.5,32.68,128272,31.5759016593617,31.8016795482633,31.5467815533125,31.7215021896078,132147.870392258,0.0,1.0
2016-04-06,32.83,32.84,32.38,32.53,98894,31.8671027198538,31.8768094218702,31.4303011291157,31.5759016593617,101882.183910533,0.0,1.0
2016-04-07,32.35,32.65,32.24,32.65,474586,31.4011810230664,31.6923820835585,31.294407300886,31.6923820835585,488926.104044375,0.0,1.0
2016-04-08,32.37,32.66,32.29,32.57,180261,31.4205944270992,31.702088785575,31.342940810968,31.6147284674273,185707.771491664,0.0,1.0
2016-04-11,32.28,32.75,32.28,32.52,246518,31.3332341089516,31.7894491037226,31.3332341089516,31.5661949573453,253966.794883985,0.0,1.0
2016-04-12,32.22,32.29,31.94,32.29,87510,31.2749938968532,31.342940810968,31.0032062403939,31.342940810968,90154.2046434643,0.0,1.0
2016-04-13,32.86,32.8651,32.39,32.39,68708,31.896222825903,31.9011732439314,31.4400078311321,31.4400078311321,70784.0828778786,0.0,1.0
2016-04-14,32.66,32.78,32.53,32.78,87965,31.702088785575,31.8185692097718,31.5759016593617,31.8185692097718,90622.9529363767,0.0,1.0
2016-04-15,32.56,32.626,32.47,32.62,70448,31.6050217654109,31.6690859987192,31.5176614472633,31.6632619775093,72576.6587672584,0.0,1.0
2016-04-18,32.71,32.735,32.43,32.48,62654,31.750622295657,31.774889050698,31.4788346391977,31.5273681492797,64547.1550420707,0.0,1.0
2016-04-19,32.57,32.78,32.4501,32.78,86193,31.6147284674273,31.8185692097718,31.4983451102506,31.8185692097718,88797.410134089,0.0,1.0
2016-04-20,32.73,32.855,32.4816,32.57,478144,31.7700356996898,31.8913694748948,31.5289212216023,31.6147284674273,492591.612673347,0.0,1.0
2016-04-21,32.65,32.8085,32.62,32.77,69338,31.6923820835585,31.8462333105186,31.6632619775093,31.8088625077554,71433.1189757575,0.0,1.0
2016-04-22,32.63,32.83,32.48,32.58,80174,31.6729686795257,31.8671027198538,31.5273681492797,31.6244351694437,82596.5398592746,0.0,1.0
2016-04-25,32.51,32.6476,32.4128,32.53,91843,31.5564882553289,31.6900524750746,31.4621391117294,31.5759016593617,94618.1306944314,0.0,1.0
2016-04-26,32.71,32.828,32.57,32.61,107975,31.750622295657,31.8651613794505,31.6147284674273,31.6535552754929,111237.575664245,0.0,1.0
2016-04-27,32.86,32.88,32.45,32.58,175858,31.896222825903,31.9156362299358,31.4982480432305,31.6244351694437,181171.730318711,0.0,1.0
2016-04-28,32.3,32.91,32.25,32.73,100610,31.3526475129844,31.944756335985,31.3041140029024,31.7700356996898,103650.034615232,0.0,1.0
2016-04-29,31.7,32.13,31.47,32.13,214108,30.7702453920002,31.1876335787056,30.5469912456229,31.1876335787056,220577.493404215,0.0,1.0
2016-05-02,31.68,31.704,31.42,31.65,192480,30.7508319879674,30.7741280728067,30.4984577355409,30.7217118819182,198295.981142429,0.0,1.0
2016-05-03,31.27,31.47,31.1201,31.47,419870,30.3528572052948,30.5469912456229,30.2073537420689,30.5469912456229,432556.803835578,0.0,1.0
2016-05-04,31.02,31.26,30.93,31.16,76453,30.1101896548847,30.3431505032784,30.0228293367371,30.2460834831144,78763.1060176755,0.0,1.0
2016-05-05,30.94,31.19,30.92,31.16,64874,30.0325360387535,30.2752035891636,30.0131226347207,30.2460834831144,66834.2346250726,0.0,1.0
2016-05-06,31.06,31.09,30.721,30.82,85630,30.1490164629503,30.1781365689996,29.8199592645942,29.9160556145566,88217.3985101115,0.0,1.0
2016-05-09,31.07,31.21,31.01,31.14,104784,30.1587231649667,30.2946169931964,30.1004829528683,30.2266700790816,107950.156317687,0.0,1.0
2016-05-10,31.53,31.54,31.1971,31.2,127143,30.6052314577213,30.6149381597377,30.2820953475952,30.28491029118,130984.756496217,0.0,1.0
2016-05-11,31.33,31.59,31.33,31.47,99456,30.4110974173932,30.6634716698197,30.4110974173932,30.5469912456229,102461.165318482,0.0,1.0
2016-05-12,31.11,31.4599,30.88,31.45,84751,30.1975499730324,30.5371874765863,29.9742958266551,30.5275778415901,87311.838621166,0.0,1.0
2016-05-13,31.01,31.29,30.94,31.02,93673,30.1004829528683,30.3722706093276,30.0325360387535,30.1101896548847,96503.4260263654,0.0,1.0
2016-05-16,31.34,31.47,31.02,31.02,59565,30.4208041194096,30.5469912456229,30.1101896548847,30.1101896548847,61364.8177304075,0.0,1.0
2016-05-17,31.06,31.43,30.98,31.24,52611,30.1490164629503,30.5081644375573,30.0713628468191,30.3237370992456,54200.6954690585,0.0,1.0
2016-05-18,31.26,31.4936,31.01,31.01,120568,30.3431505032784,30.5698990623816,30.1004829528683,30.1004829528683,124211.086109624,0.0,1.0
2016-05-19,31.18,31.3399,30.93,31.17,103788,30.2654968871472,30.4207070523895,30.0228293367371,30.2557901851308,106924.061153421,0.0,1.0
2016-05-20,31.76,31.78,31.38,31.38,124842,30.8284856040986,30.8478990081314,30.4596309274753,30.4596309274753,128614.229414917,0.0,1.0
2016-05-23,31.84,31.97,31.78,31.78,242011,30.9061392202298,31.0323263464431,30.8478990081314,30.8478990081314,249323.61124408,0.0,1.0
2016-05-24,32.52,32.5724,31.98,31.98,105297,31.5661949573453,31.6170580759113,31.0420330484595,31.0420330484595,108478.657140245,0.0,1.0
2016-05-25,32.95,33.0,32.8201,32.91,81598,31.9835831440507,32.0321166541327,31.8574930848576,31.944756335985,84063.5674836864,0.0,1.0
2016-05-26,33.03,33.08,32.87,32.87,219166,32.0612367601819,32.1097702702639,31.9059295279194,31.9059295279194,225788.326075757,0.0,1.0
2016-05-27,33.3,33.31,33.0,33.0,45705,32.3233177146248,32.3330244166412,32.0321166541327,32.0321166541327,47086.0235770716,0.0,1.0
2016-05-31,33.49,33.4968,33.32,33.41,91213,32.5077450529365,32.5143456103076,32.3427311186576,32.4300914368052,93969.0945965525,0.0,1.0
2016-06-01,33.6,33.63,33.31,33.42,262193,32.6145187751169,32.6436388811661,32.3330244166412,32.4397981388217,270115.431128829,0.0,1.0
2016-06-02,33.75,33.75,33.5,33.52,392336,32.760119305363,32.760119305363,32.5174517549529,32.5368651589857,404190.835710184,0.0,1.0
2016-06-03,33.61,33.72,33.4,33.72,84366,32.6242254771333,32.7309991993138,32.4203847347888,32.7309991993138,86915.2054502402,0.0,1.0
2016-06-06,33.73,33.812,33.64,33.64,101492,32.7407059013302,32.8203008578647,32.6533455831825,32.6533455831825,104558.685152262,0.0,1.0
2016-06-07,33.91,33.9498,33.78,33.78,47003,32.9154265376254,32.9540592116507,32.7892394114122,32.7892394114122,48423.2439819079,0.0,1.0
2016-06-08,33.91,33.958,33.83,33.87,106542,32.9154265376254,32.9620187073042,32.8377729214942,32.8765997295598,109761.276095578,0.0,1.0
2016-06-09,33.81,33.84,33.6357,33.73,62557,32.8183595174614,32.8474796235106,32.6491717013155,32.7407059013302,64447.224087318,0.0,1.0
2016-06-10,33.32,33.52,33.238,33.52,185108,32.3427311186576,32.5368651589857,32.2631361621231,32.5368651589857,190701.228581218,0.0,1.0
2016-06-13,33.09,33.47,33.053,33.15,39343,32.1194769722803,32.4883316489037,32.0835621748196,32.1777171843787,40531.7892045231,0.0,1.0
2016-06-14,33.09,33.15,32.88,32.98,249447,32.1194769722803,32.1777171843787,31.9156362299358,32.0127032500999,256984.297631108,0.0,1.0
2016-06-15,33.12,33.3,33.1,33.21,56232,32.1485970783295,32.3233177146248,32.1291836742967,32.2359573964772,57931.1077078196,0.0,1.0
2016-06-16,33.13,33.16,32.6801,32.88,66754,32.1583037803459,32.1874238863951,31.7215992566279,31.9156362299358,68771.0407584256,0.0,1.0
2016-06-17,33.03,33.12,32.9,33.12,72018,32.0612367601819,32.1485970783295,31.9350496339686,32.1485970783295,74194.0979318137,0.0,1.0
2016-06-20,33.45,33.69,33.42,33.42,103405,32.4689182448709,32.7018790932646,32.4397981388217,32.4397981388217,106529.488414552,0.0,1.0
2016-06-21,33.58,33.65,33.46,33.51,64604,32.5951053710841,32.6630522851989,32.4786249468873,32.5271584569693,66556.0762974102,0.0,1.0
2016-06-22,33.38,33.6711,33.36,33.52,61213,32.4563965992697,32.7394420471441,32.4369499865679,32.5925228881822,62954.9227299612,0.0571,1.0
2016-06-23,33.89,34.08,33.69,33.69,61174,32.9522852231651,33.137028043832,32.7578190961473,32.7578190961473,62914.8129169073,0.0,1.0
2016-06-24,32.4,33.1811,32.36,32.82,334395,31.5035125768825,32.2630000359505,31.4646193514789,31.9118914436199,343910.793234858,0.0,1.0
2016-06-27,31.1234,32.07,30.98,32.06,184351,30.2622352881279,31.1826434673031,30.1228030750562,31.1729201609523,189597.029392304,0.0,1.0
2016-06-28,31.79,31.8101,31.4501,31.5,94787,30.9103908894782,30.9299347352435,30.5798957066115,30.6284150053024,97484.3294856459,0.0,1.0
2016-06-29,32.41,32.48,32.03,32.03,293095,31.5132358832334,31.5812990276896,31.1437502418996,31.1437502418996,301435.529667521,0.0,1.0
2016-06-30,32.99,32.99,32.449,32.48,96203,32.077187651585,32.077187651585,31.5511567780019,31.5812990276896,98940.6242365259,0.0,1.0
2016-07-01,32.9,33.04,32.81,32.89,182185,31.989677894427,32.1258041833394,31.902168137269,31.9799545880761,187369.392082695,0.0,1.0
2016-07-05,32.5,32.72,32.3001,32.72,227504,31.6007456403914,31.814658380111,31.4063767464371,31.814658380111,233978.023308073,0.0,1.0
2016-07-06,32.65,32.66,32.13,32.36,132281,31.7465952356547,31.7563185420056,31.2409833054085,31.4646193514789,136045.28668162,0.0,1.0
2016-07-07,32.94,33.0732,32.74,32.74,71751,32.0285711198305,32.1580855604244,31.8341049928128,31.8341049928128,73792.7999084746,0.0,1.0
2016-07-08,33.67,33.69,33.16,33.18,64144,32.7383724834455,32.7578190961473,32.2424838595501,32.2619304722519,65969.3294494737,0.0,1.0
2016-07-11,33.8,33.98,33.78,33.78,154649,32.8647754660071,33.0397949803231,32.8453288533053,32.8453288533053,159049.80715315,0.0,1.0
2016-07-12,34.25,34.3,34.03,34.03,156821,33.3023242517971,33.3509407835515,33.0884115120775,33.0884115120775,161283.615203229,0.0,1.0
2016-07-13,34.17,34.38,34.16,34.32,154707,33.22453780099,33.4287272343587,33.2148144946391,33.3703873962533,159109.457644358,0.0,1.0
2016-07-14,34.26,34.38,34.23,34.36,191673,33.312047558148,33.4287272343587,33.2828776390953,33.4092806216569,197127.389678987,0.0,1.0
2016-07-15,34.28,34.33,34.17,34.33,169479,33.3314941708498,33.3801107026042,33.22453780099,33.3801107026042,174301.820681082,0.0,1.0
2016-07-18,34.4,34.5298,34.36,34.39,240392,33.4481738470604,33.574382363495,33.4092806216569,33.4384505407096,247232.773837271,0.0,1.0
2016-07-19,34.37,34.44,34.3201,34.38,61655,33.4190039280078,33.487067072464,33.3704846293168,33.4287272343587,63409.5006112387,0.0,1.0
2016-07-20,34.74,34.805,34.47,34.49,182916,33.7787662629907,33.8419677542715,33.5162369915167,33.5356836042184,188121.193963269,0.0,1.0
2016-07-21,34.48,34.771,34.405,34.74,91583,33.5259602978676,33.8089085126784,33.4530355002359,33.7787662629907,94189.1540747559,0.0,1.0
2016-07-22,34.68,34.707,34.2824,34.4,129012,33.7204264248853,33.7466793520327,33.333827764374,33.4481738470604,132683.261582307,0.0,1.0
2016-07-25,34.77,34.82,34.7,34.7,58853,33.8079361820434,33.8565527137978,33.7398730375871,33.7398730375871,60527.7648118276,0.0,1.0
2016-07-26,35.14,35.15,34.8,34.84,80768,34.1676985170263,34.1774218233772,33.837106101096,33.8759993264996,83066.3943778855,0.0,1.0
2016-07-27,35.0199,35.23,34.8402,35.23,65933,34.0509216077521,34.2552082741843,33.8761937926266,34.2552082741843,67809.2385662283,0.0,1.0
2016-07-28,35.01,35.088,34.8501,34.95,59402,34.0412955344647,34.1171373240016,33.885819865914,33.9829556963594,61092.3875648172,0.0,1.0
2016-07-29,34.83,34.93,34.65,34.93,94531,33.8662760201487,33.9635090836576,33.6912565058327,33.9635090836576,97221.044558933,0.0,1.0
2016-08-01,34.87,34.97,34.76,34.87,638588,33.9051692455523,34.0024023090611,33.7982128756925,33.9051692455523,656760.135858076,0.0,1.0
2016-08-02,34.34,34.86,34.231,34.86,144762,33.3898340089551,33.8954459392014,33.2838499697304,33.8954459392014,148881.455315614,0.0,1.0
2016-08-03,34.47,34.47,34.24,34.24,105210,33.5162369915167,33.5162369915167,33.2926009454462,33.2926009454462,108203.934138487,0.0,1.0
2016-08-04,34.6,34.6659,34.5,34.5,97891,33.6426399740782,33.7067165629306,33.5454069105693,33.5454069105693,100676.659222038,0.0,1.0
2016-08-05,35.08,35.08,34.77,34.77,161472,34.1093586789209,34.1093586789209,33.8079361820434,33.8079361820434,166066.967524093,0.0,1.0
2016-08-08,35.04,35.2,34.9901,35.16,112062,34.0704654535174,34.2260383551316,34.0219461548264,34.1871451297281,115250.919755034,0.0,1.0
2016-08-09,35.16,35.22,35.09,35.09,191900,34.1871451297281,34.2454849678334,34.1190819852718,34.1190819852718,197360.849360096,0.0,1.0
2016-08-10,35.07,35.23,35.0,35.23,135060,34.09963537257,34.2552082741843,34.0315722281138,34.2552082741843,138903.367975897,0.0,1.0
2016-08-11,35.25,35.3,35.11,35.16,80629,34.2746548868861,34.3232714186405,34.1385285979736,34.1871451297281,82923.4388903344,0.0,1.0
2016-08-12,35.35,35.379,35.2439,35.26,69020,34.371887950395,34.4000855388125,34.268723670012,34.2843781932369,70984.0845379563,0.0,1.0
2016-08-15,35.62,35.73,35.4,35.4,85668,34.634417221869,34.7413735917288,34.4205044821494,34.4205044821494,88105.8324282475,0.0,1.0
2016-08-16,35.35,35.56,35.35,35.54,96719,34.371887950395,34.5760773837636,34.371887950395,34.5566307710619,99471.3079169312,0.0,1.0
2016-08-17,35.22,35.3,35.05,35.3,108347,34.2454849678334,34.3232714186405,34.0801887598683,34.3232714186405,111430.202947464,0.0,1.0
2016-08-18,35.55,35.5506,35.25,35.25,78875,34.5663540774127,34.5669374757938,34.2746548868861,34.2746548868861,81119.525759654,0.0,1.0
2016-08-19,35.83,35.85,35.57,35.58,72380,34.8386066552377,34.8580532679394,34.5858006901145,34.5955239964654,74439.6992010617,0.0,1.0
2016-08-22,35.77,35.86,35.645,35.77,48694,34.7802668171323,34.8677765742903,34.6587254877462,34.7802668171323,50079.6727396588,0.0,1.0
2016-08-23,36.03,36.08,35.91,35.91,55996,35.0330727822555,35.0816893140099,34.9163931060448,34.9163931060448,57589.4638914431,0.0,1.0
2016-08-24,35.84,36.09,35.77,35.98,117130,34.8483299615886,35.0914126203608,34.7802668171323,34.984456250501,120463.138538551,0.0,1.0
2016-08-25,36.05,36.11,35.8,35.8,165144,35.0525193949572,35.1108592330626,34.809436736185,34.809436736185,169843.46069163,0.0,1.0
2016-08-26,35.98,36.204,35.79,36.03,65298,34.984456250501,35.2022583127609,34.7997134298341,35.0330727822555,67156.1685331712,0.0,1.0
2016-08-29,36.13,36.2587,36.04,36.04,53926,35.1303058457644,35.2554447985003,35.0427960886063,35.0427960886063,55460.5584293514,0.0,1.0
2016-08-30,36.06,36.2777,35.94,36.11,59203,35.0622427013081,35.273919080567,34.9455630250974,35.1108592330626,60887.7246725679,0.0,1.0
2016-08-31,35.95,36.01,35.7767,36.01,58203,34.9552863314483,35.0136261695537,34.7867814323874,35.0136261695537,59859.2679275961,0.0,1.0
2016-09-01,36.15,36.15,35.82,35.93,352587,35.1497524584661,35.1497524584661,34.8288833488868,34.9358397187466,362620.478339386,0.0,1.0
2016-09-02,36.3,36.38,36.13,36.24,136473,35.2956020537295,35.3733885045366,35.1303058457644,35.2372622156241,140356.577356542,0.0,1.0
2016-09-06,36.33,36.38,36.2,36.34,131456,35.3247719727821,35.3733885045366,35.1983689902206,35.334495279133,135196.809867018,0.0,1.0
2016-09-07,36.39,36.498,36.28,36.36,77069,35.3831118108875,35.4881235194771,35.2761554410277,35.3539418918348,79262.1328782347,0.0,1.0
2016-09-08,36.21,36.32,36.162,36.29,56419,35.2080922965715,35.3150486664313,35.1614204260872,35.2858787473786,58024.5010945662,0.0,1.0
2016-09-09,35.27,35.99,35.2668,35.97,74633,34.2941014995878,34.9941795568519,34.2909900415556,34.9747329441501,76756.8122474834,0.0,1.0
2016-09-12,35.72,35.75,34.97,35.03,92019,34.7316502853779,34.7608202044305,34.0024023090611,34.0607421471665,94637.5612155636,0.0,1.0
2016-09-13,35.25,35.6686,35.12,35.53,90934,34.2746548868861,34.6816724907343,34.1482519043245,34.546907464711,93521.6856472692,0.0,1.0
2016-09-14,35.4,35.52,35.29,35.32,77934,34.4205044821494,34.5371841583601,34.3135481122896,34.3427180313423,80151.7479626354,0.0,1.0
2016-09-15,36.1198,36.1363,35.42,35.42,47817,35.1203880732864,35.1364315287654,34.4399510948512,34.4399510948512,49177.7161743185,0.0,1.0
2016-09-16,35.95,36.17,35.8478,36.14,57048,34.9552863314483,35.1691990711679,34.8559141405422,35.1400291521152,58671.4003871536,0.0,1.0
2016-09-19,36.16,36.5,36.02,36.15,78672,35.159475764817,35.4900681807473,35.0233494759046,35.1497524584661,80910.7490404246,0.0,1.0
2016-09-20,36.05,36.34,36.021,36.31,40937,35.0525193949572,35.334495279133,35.0243218065397,35.3053253600804,42101.9337689122,0.0,1.0
2016-09-21,36.43,36.44,36.0,36.0,83975,35.5616317154898,35.57139334923,35.1418814646619,35.1418814646619,86025.5590765674,0.1436,1.0
2016-09-22,36.62,36.6568,36.53,36.55,77408,35.7471027565533,35.7830255687172,35.6592480528917,35.678771320372,79298.2015718836,0.0,1.0
2016-09-23,36.28,36.58,36.27,36.58,45554,35.4152072093871,35.7080562215926,35.4054455756469,35.7080562215926,46666.3687784929,0.0,1.0
2016-09-26,36.04,36.19,35.94,36.1,49562,35.1809279996226,35.3273525057254,35.0833116622208,35.2394978020637,50772.2388681493,0.0,1.0
2016-09-27,36.5,36.51,36.0069,36.02,96268,35.6299631516711,35.6397247854113,35.1486169919426,35.1614047321423,98618.7379718129,0.0,1.0
2016-09-28,36.6,36.67,36.3601,36.58,61302,35.7275794890729,35.7959109252542,35.4933978956459,35.7080562215926,62798.9142305655,0.0,1.0
2016-09-29,36.43,36.63,36.25,36.6,66432,35.5616317154898,35.7568643902935,35.3859223081665,35.7275794890729,68054.182084841,0.0,1.0
2016-09-30,36.75,36.87,36.55,36.55,218863,35.8740039951757,35.9911436000579,35.678771320372,35.678771320372,224207.346664778,0.0,1.0
2016-10-03,36.64,36.8499,36.595,36.72,718701,35.7666260240337,35.9715227162401,35.7226986722028,35.8447190939551,736250.733359786,0.0,1.0
2016-10-04,36.62,36.87,36.4999,36.72,292418,35.7471027565533,35.9911436000579,35.6298655353337,35.8447190939551,299558.463043188,0.0,1.0
2016-10-05,36.9,37.03,36.67,36.67,251847,36.0204285012785,36.1473297399008,35.7959109252542,35.7959109252542,257996.772572268,0.0,1.0
2016-10-06,36.78,36.799,36.54,36.78,45086,35.9032888963962,35.9218360005026,35.6690096866318,35.9032888963962,46186.9408338925,0.0,1.0
2016-10-07,36.67,36.8101,36.467,36.77,48524,35.7959109252542,35.9326714139542,35.5977497603285,35.8935272626561,49708.8922730736,0.0,1.0
2016-10-10,36.71,37.01,36.6874,36.77,67690,35.834957460215,36.1278064724205,35.8128961679621,35.8935272626561,69342.9007906262,0.0,1.0
2016-10-11,36.02,36.66,35.84,36.66,78960,35.1614047321423,35.786149291514,34.985695324819,35.786149291514,80888.0993710718,0.0,1.0
2016-10-12,35.89,35.9687,35.6701,35.95,63433,35.0345034935199,35.1113275510551,34.8198451675732,35.093073295961,64981.9504483941,0.0,1.0
2016-10-13,35.52,35.64,35.11,35.59,86322,34.6733230451331,34.7904626500153,34.2730960617855,34.7416544813144,88429.8697303655,0.0,1.0
2016-10-14,35.56,35.98,35.53,35.67,579833,34.7123695800938,35.1223581971815,34.6830846788733,34.8197475512358,593991.7594051,0.0,1.0
2016-10-17,35.43,35.6933,35.43,35.57,64898,34.5854683414714,34.8424921578505,34.5854683414714,34.722131213834,66482.7238219836,0.0,1.0
2016-10-18,35.74,35.86,35.68,35.81,90739,34.8880789874171,35.0052185922993,34.829509184976,34.9564104235984,92954.7270622048,0.0,1.0
2016-10-19,35.85,35.89,35.6784,35.71,165910,34.9954569585592,35.0345034935199,34.8279473235776,34.8587940861966,169961.304035645,0.0,1.0
2016-10-20,35.8,35.85,35.57,35.79,78275,34.9466487898582,34.9954569585592,34.722131213834,34.936887156118,80186.3725718168,0.0,1.0
2016-10-21,35.85,35.8567,35.56,35.65,40841,34.9954569585592,35.0019972531651,34.7123695800938,34.8002242837555,41838.2835158807,0.0,1.0
2016-10-24,36.3,36.3255,36.02,36.02,81775,35.4347304768674,35.4596226429049,35.1614047321423,35.1614047321423,83771.8379694707,0.0,1.0
2016-10-25,36.1,36.32,36.0216,36.32,101298,35.2394978020637,35.4542537443478,35.1629665935407,35.4542537443478,103771.563957584,0.0,1.0
2016-10-26,36.16,36.42,36.05,36.05,58801,35.2980676045048,35.5518700817496,35.1906896333628,35.1906896333628,60236.8430992705,0.0,1.0
2016-10-27,35.83,36.37,35.818,36.37,75434,34.9759336910788,35.5030619130487,34.9642197305906,35.5030619130487,77275.9990876067,0.0,1.0
2016-10-28,35.807,36.2,35.7899,35.88,48365,34.9534819334764,35.3371141394656,34.9367895397806,35.0247418597797,49546.0097021515,0.0,1.0
2016-10-31,36.07,36.1224,35.83,35.94,108718,35.2102129008432,35.2613638616418,34.9759336910788,35.0833116622208,111372.75060061,0.0,1.0
2016-11-01,35.82,36.1899,35.4503,36.15,1663077,34.9661720573386,35.327254889388,34.605284457964,35.2883059707647,1703687.15346687,0.0,1.0
2016-11-02,35.57,36.04,35.4825,35.87,144654,34.722131213834,35.1809279996226,34.6367169186074,35.0149802260395,148186.26046635,0.0,1.0
2016-11-03,35.47,35.66,35.44,35.57,210541,34.6245148764322,34.8099859174957,34.5952299752116,34.722131213834,215682.134367842,0.0,1.0
2016-11-04,35.33,35.66,35.27,35.41,154298,34.4878520040696,34.8099859174957,34.4292822016285,34.5659450739911,158065.754264914,0.0,1.0
2016-11-07,36.29,36.3122,35.9,35.99,179253,35.4249688431272,35.4466396700304,35.0442651272601,35.1321198309217,183630.122550187,0.0,1.0
2016-11-08,36.43,36.59,36.129,36.27,128949,35.5616317154898,35.7178178553328,35.2678065399103,35.4054455756469,132097.765017735,0.0,1.0
2016-11-09,36.49,36.61,35.68,35.84,445654,35.6202015179309,35.7373411228131,34.829509184976,34.985695324819,456536.284664585,0.0,1.0
2016-11-10,36.09,36.9825,35.82,36.71,114088,35.2297361683236,36.100961979635,34.9661720573386,35.834957460215,116873.878939296,0.0,1.0
2016-11-11,36.73,36.73,36.11,36.14,226767,35.8544807276953,35.8544807276953,35.2492594358039,35.2785443370245,232304.351951366,0.0,1.0
2016-11-14,36.68,36.97,36.603,36.86,93100,35.8056725589944,36.0887599374597,35.730507979195,35.9813819663177,95373.3795775936,0.0,1.0
2016-11-15,37.12,37.21,36.83,36.83,211044,36.2351844435625,36.3230391472242,35.9520970650972,35.9520970650972,216197.416966419,0.0,1.0
2016-11-16,37.3,37.3424,37.01,37.02,89805,36.4108938508858,36.4522831779442,36.1278064724205,36.1375681061607,91997.9200103737,0.0,1.0
2016-11-17,37.63,37.6324,37.25,37.27,244771,36.7330277643119,36.7353705564095,36.3620856821849,36.3816089496653,250747.985956897,0.0,1.0
2016-11-18,37.53,37.64,37.49,37.63,85371,36.63541142691,36.7427893980521,36.5963648919493,36.7330277643119,87455.6475608888,0.0,1.0
2016-11-21,37.86,37.89,37.63,37.71,79733,36.9575453403361,36.9868302415567,36.7330277643119,36.8111208342333,81679.9750146108,0.0,1.0
2016-11-22,38.08,38.1,37.89,37.94,163332,37.1723012826201,37.1918245501005,36.9868302415567,37.0356384102576,167320.352665602,0.0,1.0
2016-11-23,38.14,38.14,37.9208,37.97,156809,37.2308710850613,37.2308710850613,37.0168960734764,37.0649233114781,160638.06958306,0.0,1.0
2016-11-25,38.25,38.26,38.12,38.15,26167,37.3382490562033,37.3480106899435,37.2113478175809,37.2406327188014,26805.9637315455,0.0,1.0
2016-11-28,38.06,38.25,38.04,38.2,99389,37.1527780151398,37.3382490562033,37.1332547476594,37.2894408875024,101815.948687835,0.0,1.0
2016-11-29,38.06,38.2922,37.9999,38.06,98278,37.1527780151398,37.3794431505869,37.0941105963613,37.1527780151398,100677.819528751,0.0,1.0
2016-11-30,37.8,38.24,37.8,38.19,135698,36.898975537895,37.3284874224631,36.898975537895,37.2796792537622,139011.566723097,0.0,1.0
2016-12-01,36.58,37.83,36.49,37.83,345420,35.7080562215926,36.9282604391156,35.6202015179309,36.9282604391156,353854.702187888,0.0,1.0
2016-12-02,36.72,36.7769,36.36,36.43,278201,35.8447190939551,35.9002627899368,35.4933002793085,35.5616317154898,284994.302597918,0.0,1.0
2016-12-05,37.18,37.2733,36.9,36.92,95036,36.2937542460036,36.3848302887995,36.0204285012785,36.0399517687588,97356.6541518387,0.0,1.0
2016-12-06,37.51,37.51,37.164,37.23,102288,36.6158881594297,36.6158881594297,36.2781356320193,36.3425624147045,104785.738455777,0.0,1.0
2016-12-07,38.2,38.27,37.4534,37.53,94152,37.2894408875024,37.3577723236836,36.5606373124602,36.63541142691,96451.0680342597,0.0,1.0
2016-12-08,38.48,38.6,38.2,38.27,122820,37.5627666322275,37.6799062371097,37.2894408875024,37.3577723236836,125819.1028971,0.0,1.0
2016-12-09,38.29,38.62,38.223,38.62,65398,37.377295591164,37.6994295045901,37.3118926451048,37.6994295045901,66994.9331645055,0.0,1.0
2016-12-12,37.95,38.19,37.74,38.19,50586,37.0454000439978,37.2796792537622,36.8404057354539,37.2796792537622,51821.2436016342,0.0,1.0
2016-12-13,38.41,38.53,38.11,38.11,93843,37.4944351960462,37.6115748009284,37.2015861838407,37.2015861838407,96134.5226605813,0.0,1.0
2016-12-14,38.24,38.5,38.15,38.42,115722,37.3284874224631,37.5822898997079,37.2406327188014,37.5041968297864,118547.779070658,0.0,1.0
2016-12-15,38.54,38.7299,38.28,38.33,96775,37.6213364346686,37.8067098593947,37.3675339574238,37.4163421261247,99138.1182451302,0.0,1.0
2016-12-16,38.28,38.7128,38.212,38.65,96213,37.3675339574238,37.790017465699,37.3011548479906,37.7287144058106,98562.3949441355,0.0,1.0
2016-12-19,38.51,38.7,38.38,38.38,99876,37.5920515334481,37.7775225745116,37.4651502948257,37.4651502948257,102314.840587451,0.0,1.0
2016-12-20,38.7,38.8,38.6,38.66,86106,37.7775225745116,37.8751389119134,37.6799062371097,37.7384760395508,88208.5952943959,0.0,1.0
2016-12-21,38.53,38.61,38.43,38.57,80917,37.7401355172867,37.8184955183607,37.6421855159441,37.7793155178237,82610.5144368636,0.1317,1.0
2016-12-22,38.36,38.65,38.2836,38.65,57300,37.5736205150043,37.8576755188977,37.4987867139786,37.8576755188977,58499.2335013939,0.0,1.0
2016-12-23,38.49,38.51,38.33,38.33,48482,37.7009555167496,37.7205455170181,37.5442355146015,37.5442355146015,49496.6813021742,0.0,1.0
2016-12-27,38.84,38.8944,38.58,38.6,54162,38.0437805214486,38.0970653221789,37.7891105179579,37.8087005182264,55295.5582007416,0.0,1.0
2016-12-28,38.31,38.97,38.29,38.97,68563,37.524645514333,38.1711155231939,37.5050555140645,38.1711155231939,69997.9571824794,0.0,1.0
2016-12-29,38.27,38.4086,38.0504,38.26,64130,37.485465513796,37.6212242156568,37.2703673108478,37.4756705136617,65472.178786115,0.0,1.0
2016-12-30,37.9,38.41,37.8003,38.36,152577,37.1230505088285,37.6225955156756,37.02539435749,37.5736205150043,155770.288829707,0.0,1.0
2017-01-03,38.08,38.46,37.805,38.09,578713,37.2993605112451,37.6715705163469,37.0299980075531,37.3091555113794,590824.902570544,0.0,1.0
2017-01-04,38.55,38.585,38.19,38.19,1094176,37.7597255175552,37.7940080180251,37.407105512722,37.407105512722,1117076.04390264,0.0,1.0
2017-01-05,38.43,38.71,38.3099,38.5,530909,37.6421855159441,37.9164455197033,37.5245475643317,37.7107505168839,542020.411151684,0.0,1.0
2017-01-06,38.6,38.699,38.39,38.47,212505,37.8087005182264,37.9056710195556,37.6030055154071,37.6813655164811,216952.523825719,0.0,1.0
2017-01-09,38.65,38.7967,38.575,38.62,209329,37.8576755188977,38.0013681708672,37.7842130178908,37.8282905184949,213710.053221872,0.0,1.0
2017-01-10,38.79,38.9399,38.65,38.67,170981,37.9948055207773,38.1416325727898,37.8576755188977,37.8772655191662,174559.46672429,0.0,1.0
2017-01-11,38.93,38.93,38.6832,38.81,174405,38.1319355226569,38.1319355226569,37.8901949193434,38.0143955210458,178055.127727933,0.0,1.0
2017-01-12,38.76,38.8,38.3201,38.8,256904,37.9654205203745,38.0046005209115,37.5345384644686,38.0046005209115,262280.751892532,0.0,1.0
2017-01-13,39.03,39.07,38.78,38.78,161553,38.2298855239994,38.2690655245365,37.985010520643,37.985010520643,164934.147815893,0.0,1.0
2017-01-17,38.43,38.86,38.34,38.86,110090,37.6421855159441,38.0633705217171,37.5540305147358,38.0633705217171,112394.077071003,0.0,1.0
2017-01-18,38.77,38.81,38.4901,38.51,119229,37.9752155205088,38.0143955210458,37.701053466751,37.7205455170181,121724.347489314,0.0,1.0
2017-01-19,38.7,38.9599,38.62,38.77,195817,37.906650519569,38.1612225730583,37.8282905184949,37.9752155205088,199915.260149083,0.0,1.0
2017-01-20,38.96,39.1,38.88,38.9,155025,38.1613205230596,38.2984505249392,38.0829605219856,38.1025505222541,158269.523098667,0.0,1.0
2017-01-23,38.84,38.917,38.64,38.89,118285,38.0437805214486,38.1192020224823,37.8478805187635,38.0927555221199,120760.590483636,0.0,1.0
2017-01-24,39.4402,39.5,38.98,38.98,103739,38.6316764295066,38.6902505303094,38.1809105233281,38.1809105233281,105910.15679234,0.0,1.0
2017-01-25,39.8,39.83,39.63,39.67,94599,38.9841005343371,39.0134855347399,38.8175855320548,38.8567655325918,96578.8654449975,0.0,1.0
2017-01-26,39.415,39.81,39.38,39.81,85534,38.6069930291683,38.9938955344714,38.5727105286984,38.9938955344714,87324.1437750125,0.0,1.0
2017-01-27,39.55,39.59,39.45,39.48,93772,38.7392255309807,38.7784055315177,38.6412755296382,38.6706605300409,95734.5571359984,0.0,1.0
2017-01-30,39.39,39.54,38.99,39.45,160375,38.5825055288326,38.7294305308465,38.1907055234624,38.6412755296382,163731.49341686,0.0,1.0
2017-01-31,39.35,39.37,39.0,39.28,76343,38.5433255282956,38.5629155285641,38.2005005235967,38.4747605273558,77940.7850470666,0.0,1.0
2017-02-01,39.5,39.6729,39.23,39.54,310872,38.6902505303094,38.8596060826307,38.4257855266845,38.7294305308465,317378.249861175,0.0,1.0
2017-02-02,39.74,39.77,39.29,39.36,519797,38.9253305335316,38.9547155339343,38.4845555274901,38.5531205284299,530675.847754346,0.0,1.0
2017-02-03,40.1,40.12,39.8865,39.91,76110,39.2779505383648,39.2975405386333,39.0688272854984,39.0918455358139,77702.9085827414,0.0,1.0
2017-02-06,40.07,40.0997,39.95,40.03,50619,39.248565537962,39.2776566883607,39.1310255363509,39.209385537425,51678.406642357,0.0,1.0
2017-02-07,40.16,40.199,39.9632,40.11,57291,39.3367205391703,39.3749210396939,39.1439549365282,39.287745538499,58490.0451401109,0.0,1.0
2017-02-08,40.1327,40.2399,39.8898,40.17,84586,39.3099801888038,39.414982590243,39.0720596355427,39.3465155393046,86356.3030532094,0.0,1.0
2017-02-09,40.33,40.4975,40.18,40.18,180988,39.5032355414526,39.6673017937014,39.3563105394388,39.3563105394388,184775.90354189,0.0,1.0
2017-02-10,40.3,40.41,40.15,40.36,105919,39.4738505410499,39.5815955425267,39.326925539036,39.5326205418554,108135.782080875,0.0,1.0
2017-02-13,40.49,40.608,40.44,40.44,85990,39.6599555436007,39.7755365451849,39.6109805429295,39.6109805429295,87789.6874133484,0.0,1.0
2017-02-14,40.53,40.559,40.29,40.42,90338,39.6991355441378,39.7275410445271,39.4640555409156,39.591390542661,92228.6868420404,0.0,1.0
2017-02-15,40.85,40.907,40.56,40.59,212940,40.0125755484339,40.0684070491992,39.7285205445405,39.7579055449433,217396.627954395,0.0,1.0
2017-02-16,40.9,41.03,40.73,40.85,94809,40.0615505491052,40.1888855508505,39.8950355468229,40.0125755484339,96793.2605415995,0.0,1.0
2017-02-17,41.27,41.27,40.84,40.94,49937,40.4239655540727,40.4239655540727,40.0027805482997,40.1007305496422,50982.1330429163,0.0,1.0
2017-02-21,41.67,41.69,41.36,41.36,157034,40.8157655594429,40.8353555597114,40.512120555281,40.512120555281,160320.569522825,0.0,1.0
2017-02-22,41.73,41.75,41.5613,41.6,68588,40.8745355602484,40.8941255605169,40.7092939079835,40.7472005585031,70023.4804082654,0.0,1.0
2017-02-23,41.27,41.68,41.16,41.65,146764,40.4239655540727,40.8255605595771,40.3162205525959,40.7961755591744,149835.628369957,0.0,1.0
2017-02-24,41.39,41.39,40.7601,40.9,102997,40.5415055556837,40.5415055556837,39.924518497227,40.0615505491052,105152.627451013,0.0,1.0
2017-02-27,41.46,41.4703,41.28,41.34,110753,40.6100705566235,40.6201594067618,40.4337605542069,40.4925305550125,113070.953018846,0.0,1.0
2017-02-28,41.09,41.4,41.04,41.4,109683,40.2476555516561,40.551300555818,40.1986805509848,40.551300555818,111978.558955207,0.0,1.0
2017-03-01,41.77,41.8234,41.37,41.41,287810,40.9137155607855,40.9660208615024,40.5219155554152,40.5610955559522,293833.584538153,0.0,1.0
2017-03-02,41.36,41.73,41.36,41.73,84701,40.512120555281,40.8745355602484,40.512120555281,40.8745355602484,86473.7098918248,0.0,1.0
2017-03-03,41.41,41.43,41.28,41.39,38610,40.5610955559522,40.5806855562208,40.4337605542069,40.5415055556837,39418.0699038188,0.0,1.0
2017-03-06,41.3,41.3778,41.1101,41.26,58292,40.4533505544754,40.5295556555199,40.2673435019259,40.4141705539384,59511.9951005804,0.0,1.0
2017-03-07,41.28,41.46,41.2,41.25,81081,40.4337605542069,40.6100705566235,40.3554005531329,40.4043755538042,82777.9467980195,0.0,1.0
2017-03-08,41.34,41.4777,41.31,41.38,65500,40.4925305550125,40.6274077068612,40.4631455546097,40.5317105555495,66870.8515591849,0.0,1.0
2017-03-09,41.35,41.43,41.15,41.34,46713,40.5023255551467,40.5806855562208,40.3064255524616,40.4925305550125,47690.6578455604,0.0,1.0
2017-03-10,41.56,41.6903,41.39,41.54,59428,40.7080205579661,40.8356494097154,40.5415055556837,40.6884305576976,60671.7704802938,0.0,1.0
2017-03-13,41.67,41.69,41.53,41.55,149629,40.8157655594429,40.8353555597114,40.6786355575633,40.6982255578318,152760.590045027,0.0,1.0
2017-03-14,41.56,41.61,41.33,41.61,71841,40.7080205579661,40.7569955586374,40.4827355548782,40.7569955586374,73344.5625475329,0.0,1.0
2017-03-15,41.9,42.0,41.5301,41.64,156344,41.0410505625308,41.1390005638733,40.6787335075647,40.7863805590401,159616.128491133,0.0,1.0
2017-03-16,42.04,42.17,41.96,42.06,65857,41.1781805644103,41.3055155661557,41.0998205633363,41.1977705646789,67235.3232234084,0.0,1.0
2017-03-17,42.08,42.1852,42.0056,42.15,489544,41.2173605649474,41.3204039663597,41.1444857639485,41.2859255658872,499789.681766254,0.0,1.0
2017-03-20,42.1274,42.22,42.04,42.07,80095,41.2637888655837,41.3544905668269,41.1781805644103,41.2075655648131,81771.3107730218,0.0,1.0
2017-03-21,41.28,42.2832,41.232,42.27,92483,40.4337605542069,41.4163949676754,40.3867445535625,41.4034655674982,94418.5796144749,0.0,1.0
2017-03-22,41.59,41.62,41.21,41.28,318681,40.7374055583689,40.7667905587716,40.3651955532671,40.4337605542069,325350.684667673,0.0,1.0
2017-03-23,41.59,41.76,41.43,41.53,50038,40.7787404589354,40.9454244184935,40.6218614381749,40.7199108261502,51033.4649030092,0.0422,1.0
2017-03-24,41.7,42.013,41.56,41.81,106331,40.8865947857083,41.193489370071,40.7493256425428,40.9944491124811,108446.367892439,0.0,1.0
2017-03-27,41.67,41.7599,41.14,41.43,266525,40.8571799693157,40.9453263691055,40.3375182130465,40.6218614381749,271827.29592059,0.0,1.0
2017-03-28,41.89,42.03,41.6456,41.69,84568,41.0728886228614,41.2101577660268,40.8332559186497,40.8767898469107,86250.4108860801,0.0,1.0
2017-03-29,41.93,41.97,41.7785,41.84,285729,41.1121083780515,41.1513281332416,40.9635635552689,41.0238639288737,291413.343724208,0.0,1.0
2017-03-30,42.1,42.14,41.95,41.95,190094,41.2787923376095,41.3180120927997,41.1317182556466,41.1317182556466,193875.763964839,0.0,1.0
2017-03-31,42.03,42.15,41.97,42.03,170917,41.2101577660268,41.3278170315972,41.1513281332416,41.2101577660268,174317.253304041,0.0,1.0
2017-04-03,41.72,42.14,41.45,42.07,369403,40.9062046633033,41.3180120927997,40.64147131577,41.2493775212169,376751.969214723,0.0,1.0
2017-04-04,41.67,41.836,41.5,41.56,118407,40.8571799693157,41.0199419533547,40.6904960097576,40.7493256425428,120762.609991818,0.0,1.0
2017-04-05,41.4,41.98,41.36,41.77,74464,40.5924466217823,41.1611330720392,40.5532268665922,40.955229357291,75945.4001066724,0.0,1.0
2017-04-06,41.61,41.69,41.28,41.41,174496,40.7983503365305,40.8767898469107,40.4747873562119,40.6022515605798,177967.454568837,0.0,1.0
2017-04-07,41.69,41.76,41.55,41.58,59474,40.8767898469107,40.9454244184935,40.7395207037453,40.7689355201379,60657.1863711893,0.0,1.0
2017-04-10,41.6,41.8799,41.51,41.73,148851,40.7885453977329,41.0629856346759,40.7003009485552,40.9160096021009,151812.268361602,0.0,1.0
2017-04-11,41.46,41.52,41.05,41.47,376436,40.6512762545675,40.7101058873527,40.2492737638687,40.661081193365,383924.884972004,0.0,1.0
2017-04-12,41.07,41.46,41.02,41.46,260520,40.2688836414637,40.6512762545675,40.2198589474761,40.6512762545675,265702.831378791,0.0,1.0
2017-04-13,40.89,41.32,40.88,41.0,96390,40.0923947431082,40.514007111402,40.0825898043106,40.200249069881,98307.5998641243,0.0,1.0
2017-04-17,41.25,41.2821,41.0,41.0,230550,40.4453725398193,40.4768463933594,40.200249069881,40.200249069881,235136.60284961,0.0,1.0
2017-04-18,41.45,41.47,41.16,41.16,116567,40.64147131577,40.661081193365,40.3571280906415,40.3571280906415,118886.004703407,0.0,1.0
2017-04-19,41.69,41.82,41.62,41.62,130630,40.8767898469107,41.0042540512786,40.808155275328,40.808155275328,133228.776535435,0.0,1.0
2017-04-20,42.14,42.2,41.7201,41.88,87628,41.3180120927997,41.3768417255849,40.9063027126913,41.0630836840638,89371.2870722428,0.0,1.0
2017-04-21,41.9,42.11,41.81,42.11,63096,41.0826935616589,41.2885972764071,40.9944491124811,41.2885972764071,64351.2430856602,0.0,1.0
2017-04-24,42.5199,42.56,42.29,42.36,164135,41.6905017177179,41.729819522296,41.4650861747626,41.5337207463454,167400.330985559,0.0,1.0
2017-04-25,42.76,42.814,42.64,42.69,81362,41.9259182982466,41.9788649677533,41.8082590326763,41.8572837266639,82980.6301498588,0.0,1.0
2017-04-26,42.75,42.86,42.61,42.76,60791,41.9161133594491,42.023967686222,41.7788442162837,41.9259182982466,62000.3870042534,0.0,1.0
2017-04-27,43.03,43.035,42.84,42.84,80316,42.19065164578,42.1955541151788,42.0043578086269,42.0043578086269,81913.8208391639,0.0,1.0
2017-04-28,42.66,42.9,42.5584,42.9,83335,41.8278689102713,42.0631874414121,41.7282507320884,42.0631874414121,84992.8813640088,0.0,1.0
2017-05-01,43.01,43.058,42.59,42.8,294844,42.1710417681849,42.2181054744131,41.7592343386886,41.9651380534368,300709.679161095,0.0,1.0
2017-05-02,43.22,43.29,42.99,43.18,347128,42.3769454829331,42.4455800545158,42.1514318905899,42.337725727743,354033.82638898,0.0,1.0
2017-05-03,42.94,43.0838,42.8034,43.05,175820,42.1024071966022,42.2434022165107,41.9684717326279,42.2102615233751,179317.794461151,0.0,1.0
2017-05-04,43.04,43.0848,42.88,42.88,107320,42.2004565845775,42.2443827103905,42.043577563817,42.043577563817,109455.04323496,0.0,1.0
2017-05-05,43.38,43.38,42.97,43.14,83637,42.5338245036936,42.5338245036936,42.1318220129948,42.2985059725529,85300.8894059111,0.0,1.0
2017-05-08,43.315,43.42,43.2299,43.4,208506,42.4700924015097,42.5730442588838,42.3866523723427,42.5534343812887,212654.055579096,0.0,1.0
2017-05-09,43.47,43.53,43.36,43.36,175020,42.6220689528714,42.6808985856566,42.5142146260986,42.5142146260986,178501.879118363,0.0,1.0
2017-05-10,43.85,43.885,43.5901,43.63,101687,42.9946566271776,43.028973912969,42.7398262678298,42.7789479736319,103709.979327557,0.0,1.0
2017-05-11,43.75,43.7931,43.44,43.7,69584,42.8966072392023,42.9388665254197,42.5926541364788,42.8475825452147,70968.3165156679,0.0,1.0
2017-05-12,43.72,43.78,43.5742,43.78,45323,42.8671924228097,42.9260220555949,42.7242364151417,42.9260220555949,46224.6638514546,0.0,1.0
2017-05-15,44.24,44.2769,43.89,43.89,149717,43.3770492402814,43.4132294644443,43.0338763823678,43.0338763823678,152695.496720169,0.0,1.0
2017-05-16,44.55,44.5534,44.2161,44.34,46441,43.6810023430049,43.684336022196,43.3536154365553,43.4750986282567,47364.9055430003,0.0,1.0
2017-05-17,43.19,44.14,43.19,44.14,79874,42.3475306665405,43.2789998523061,42.3475306665405,43.2789998523061,81463.0276122738,0.0,1.0
2017-05-18,43.34,43.47,42.88,43.09,66336,42.4946047485035,42.6220689528714,42.043577563817,42.2494812785652,67655.7002239501,0.0,1.0
2017-05-19,43.68,43.85,43.59,43.59,50036,42.8279726676196,42.9946566271776,42.7397282184418,42.7397282184418,51031.4251146522,0.0,1.0
2017-05-22,44.25,44.26,43.81,43.81,87051,43.3868541790789,43.3966591178764,42.9554368719875,42.9554368719875,88782.8081312573,0.0,1.0
2017-05-23,44.22,44.37,44.02,44.37,56269,43.3574393626863,43.5045134446493,43.1613405867357,43.5045134446493,57388.4255291463,0.0,1.0
2017-05-24,44.46,44.47,44.24,44.35,68876,43.5927578938271,43.6025628326246,43.3770492402814,43.4849035670542,70246.2314373008,0.0,1.0
2017-05-25,44.76,44.87,44.5598,44.66,58575,43.886906057753,43.9947603845259,43.6906111830265,43.7888566697777,59740.3015047317,0.0,1.0
2017-05-26,44.72,44.74,44.55,44.74,50411,43.8476863025629,43.867296180158,43.6810023430049,43.867296180158,51413.8854315839,0.0,1.0
2017-05-30,44.83,44.87,44.7,44.7,32108,43.9555406293358,43.9947603845259,43.8280764249679,43.8280764249679,32746.7622827814,0.0,1.0
2017-05-31,44.78,45.0,44.51,45.0,40639,43.9065159353481,44.1222245888938,43.6417825878147,44.1222245888938,41447.479519433,0.0,1.0
2017-06-01,45.1,45.1,44.735,44.87,64489,44.2202739768691,44.2202739768691,43.8623937107592,43.9947603845259,65771.9556762892,0.0,1.0
2017-06-02,45.42,45.46,45.06,45.2,100239,44.5340320183901,44.5732517735803,44.181054221679,44.3183233648445,102233.172557111,0.0,1.0
2017-06-05,45.4,45.6102,45.4,45.4,33331,44.5144221407951,44.7205219543192,44.5144221407951,44.5144221407951,33994.092863068,0.0,1.0
2017-06-06,45.44,45.64,45.31,45.31,40467,44.5536418959852,44.7497406719359,44.4261776916173,44.4261776916173,41272.0577207337,0.0,1.0
2017-06-07,45.48,45.6153,45.272,45.54,71220,44.5928616511753,44.7255224731059,44.3889189241867,44.6516912839605,72636.8633916687,0.0,1.0
2017-06-08,45.8426,45.8426,45.3703,45.6,66989,44.9483887319738,44.9483887319738,44.4853014725664,44.7105209167457,68321.6911225006,0.0,1.0
2017-06-09,44.46,46.05,43.85,45.93,9340000,43.5927578938271,45.1517431626347,42.9946566271776,45.0340838970643,9525811.62704555,0.0,1.0
2017-06-12,44.22,44.29,43.31,44.13,448938,43.3574393626863,43.426073934269,42.4651899321109,43.2691949135085,457869.25270049,0.0,1.0
2017-06-13,44.59,44.77,44.23,44.51,76370,43.720222098195,43.8967109965506,43.3672443014838,43.6417825878147,77889.3184108639,0.0,1.0
2017-06-14,44.3,44.74,43.915,44.74,66302,43.4358788730666,43.867296180158,43.0583887293616,43.867296180158,67621.0238218816,0.0,1.0
2017-06-15,44.05,44.12,43.65,43.79,56741,43.1907554031283,43.259389974711,42.798557851227,42.9358269943924,57869.815581391,0.0,1.0
2017-06-16,43.99,44.18,43.87,43.99,45131,43.1319257703431,43.3182196074962,43.0142665047727,43.1319257703431,46028.8441691855,0.0,1.0
2017-06-19,44.76,44.7931,44.33,44.33,36781,43.886906057753,43.9193604051729,43.4652936894592,43.4652936894592,37512.7277788397,0.0,1.0
2017-06-20,44.3,44.86,44.29,44.72,56217,43.4358788730666,43.9849554457284,43.426073934269,43.8476863025629,57335.3910318651,0.0,1.0
2017-06-21,44.69,44.71,44.51,44.54,82708,43.8182714861703,43.8378813637654,43.6417825878147,43.6711974042073,84353.4077140989,0.0,1.0
2017-06-22,44.64,44.7851,44.4,44.77,46881,43.8094470412525,43.9518473720251,43.5739123797404,43.9370283162383,47769.7844035643,0.041,1.0
2017-06-23,44.92,45.1,44.67,44.67,123378,44.0842374796833,44.2608884758174,43.8388888739416,43.8388888739416,125717.038035515,0.0,1.0
2017-06-26,44.74,45.31,44.6,45.2,82495,43.9075864835493,44.4669813046405,43.7701912643339,44.3590279181141,84058.9655590117,0.0,1.0
2017-06-27,43.86,44.6,43.86,44.6,173300,43.0439593913382,43.7701912643339,43.0439593913382,43.7701912643339,176585.474651515,0.0,1.0
2017-06-28,44.51,44.53,43.78,44.1,181200,43.6818657662668,43.7014936547262,42.9654478375008,43.2794940528503,184635.245279022,0.0,1.0
2017-06-29,43.65,44.33,43.17,44.33,52331,42.8378665625151,43.5052147701327,42.3667972394909,43.5052147701327,53323.1071782368,0.0,1.0
2017-06-30,43.52,43.88,43.52,43.82,178324,42.7102852875294,43.0635872797975,42.7102852875294,43.0047036144195,181704.721187287,0.0,1.0
2017-07-03,43.15,43.785,43.15,43.73,591036,42.3471693510315,42.9703548096156,42.3471693510315,42.9163781163525,602241.042101171,0.0,1.0
2017-07-05,43.67,43.77,43.2137,43.29,1085295,42.8574944509744,42.9556338932711,42.4096841757745,42.4845645702469,1105870.35609877,0.0,1.0
2017-07-06,43.26,43.59,43.18,43.35,257018,42.4551227375579,42.7789828971371,42.3766111837205,42.543448235625,261890.62622033,0.0,1.0
2017-07-07,43.96,44.1,43.44,43.44,144995,43.1420988336349,43.2794940528503,42.631773733692,42.631773733692,147743.859763973,0.0,1.0
2017-07-10,44.23,44.33,43.87,44.03,70020,43.407075327836,43.5052147701327,43.0537733355679,43.2107964432426,71347.4606757017,0.0,1.0
2017-07-11,44.51,44.56,44.17,44.22,71065,43.6818657662668,43.7309354874152,43.348191662458,43.3972613836063,72412.2721068086,0.0,1.0
2017-07-12,45.28,45.29,44.88,44.88,168218,44.4375394719515,44.4473534161812,44.0449817027647,44.0449817027647,171407.128533921,0.0,1.0
2017-07-13,45.16,45.4087,45.05,45.37,125078,44.3197721411954,44.5638449341874,44.2118187546691,44.5258649700185,127449.267157889,0.0,1.0
2017-07-14,45.48,45.54,45.235,45.32,69212,44.6338183565449,44.692702021923,44.393376722918,44.4767952488702,70524.14236342,0.0,1.0
2017-07-17,45.51,45.58,45.36,45.57,98833,44.6632601892339,44.7319577988416,44.5160510257889,44.722143854612,100706.706383342,0.0,1.0
2017-07-18,45.63,45.63,45.27,45.42,71028,44.78102751999,44.78102751999,44.4277255277218,44.5749346911669,72374.5706494393,0.0,1.0
2017-07-19,46.01,46.04,45.72,45.75,80816,45.1539574007175,45.1833992334065,44.869353018057,44.8987948507461,82348.1345610898,0.0,1.0
2017-07-20,46.04,46.09,45.7,46.09,54758,45.1833992334065,45.2324689545549,44.8497251295977,45.2324689545549,55796.1189900039,0.0,1.0
2017-07-21,45.91,45.99,45.73,45.84,35615,45.0558179584208,45.1343295122582,44.8791669622867,44.9871203488131,36290.2001137548,0.0,1.0
2017-07-24,46.11,46.14,45.9,45.9,45734,45.2520968430142,45.2815386757032,45.0460040141911,45.0460040141911,46601.0392251148,0.0,1.0
2017-07-25,46.25,46.31,45.92,46.05,87707,45.3894920622296,45.4483757276076,45.0656319026505,45.1932131776362,89369.776256552,0.0,1.0
2017-07-26,46.25,46.34,46.061,46.34,46155,45.3894920622296,45.4778175602967,45.2040085162888,45.4778175602967,47030.0206724795,0.0,1.0
2017-07-27,45.57,46.43,45.01,46.43,60383,44.722143854612,45.5661430583637,44.1725629777504,45.5661430583637,61527.7594684503,0.0,1.0
2017-07-28,45.35,45.48,45.19,45.32,146497,44.5062370815592,44.6338183565449,44.3492139738845,44.4767952488702,149274.335141506,0.0,1.0
2017-07-31,45.11,45.55,45.015,45.49,69504,44.2707024200471,44.7025159661526,44.1774699498652,44.6436323007746,70821.6781891455,0.0,1.0
2017-08-01,45.52,45.57,45.34,45.41,79331,44.6730741334636,44.722143854612,44.4964231373295,44.5651207469372,80834.9814747799,0.0,1.0
2017-08-02,44.79,45.57,44.6033,45.57,299966,43.9566562046976,44.722143854612,43.7734298659296,44.722143854612,305652.847601364,0.0,1.0
2017-08-03,45.08,45.16,44.9101,45.04,52996,44.2412605873581,44.3197721411954,44.074521674896,44.2020048104394,54000.7144525776,0.0,1.0
2017-08-04,45.13,45.35,45.07,45.28,37989,44.2903303085064,44.5062370815592,44.2314466431284,44.4375394719515,38709.2071352361,0.0,1.0
2017-08-07,45.47,45.52,45.19,45.19,39656,44.6240044123153,44.6730741334636,44.3492139738845,44.3492139738845,40407.8106334707,0.0,1.0
2017-08-08,45.3,45.707,45.1884,45.41,47746,44.4571673604108,44.8565948905585,44.3476437428077,44.5651207469372,48651.183339361,0.0,1.0
2017-08-09,45.18,45.2832,44.96,45.01,184710,44.3394000296548,44.440679934105,44.123493256602,44.1725629777504,188211.788937573,0.0,1.0
2017-08-10,44.05,44.94,44.03,44.92,124013,43.2304243317019,44.1038653681427,43.2107964432426,44.0842374796833,126364.076560637,0.0,1.0
2017-08-11,44.38,44.48,43.96,43.99,52249,43.5542844912811,43.6524239335778,43.1420988336349,43.1715406663239,53239.5525970399,0.0,1.0
2017-08-14,45.26,45.31,44.85,44.85,29839,44.4179115834922,44.4669813046405,44.0155398700756,44.0155398700756,30404.6969309092,0.0,1.0
2017-08-15,45.31,45.39,45.18,45.33,543386,44.4669813046405,44.5454928584779,44.3394000296548,44.4866091930999,553687.678759309,0.0,1.0
2017-08-16,45.62,45.7328,45.35,45.41,45173,44.7712135757603,44.881914866671,44.5062370815592,44.5651207469372,46029.4036147311,0.0,1.0
2017-08-17,44.67,45.5599,44.67,45.4,34184,43.8388888739416,44.71223177094,43.8388888739416,44.5553068027076,34832.070776038,0.0,1.0
2017-08-18,44.68,44.96,44.54,44.69,42193,43.8487028181712,44.123493256602,43.7113075989558,43.8585167624009,42992.9078590386,0.0,1.0
2017-08-21,44.63,44.745,44.31,44.71,42330,43.7996330970229,43.9124934556641,43.4855868816734,43.8781446508602,43132.5051471358,0.0,1.0
2017-08-22,45.3375,45.38,44.84,44.84,31676,44.4939696512721,44.5356789142482,44.005725925846,44.005725925846,32276.5233413814,0.0,1.0
2017-08-23,45.29,45.3776,45.07,45.07,43054,44.4473534161812,44.5333235676331,44.2314466431284,44.2314466431284,43870.2309616061,0.0,1.0
2017-08-24,45.37,45.44,45.14,45.43,35942,44.5258649700185,44.5945625796262,44.3001442527361,44.5847486353966,36623.3994802352,0.0,1.0
2017-08-25,45.27,45.68,45.27,45.56,20123,44.4277255277218,44.8300972411384,44.4277255277218,44.7123299103823,20504.4980173828,0.0,1.0
2017-08-28,45.47,45.47,45.2798,45.44,144223,44.6240044123153,44.6240044123153,44.4373431930669,44.5945625796262,146957.223950753,0.0,1.0
2017-08-29,45.5,45.6,45.02,45.03,36880,44.6534462450043,44.751585687301,44.1823769219801,44.1921908662097,37579.1823724632,0.0,1.0
2017-08-30,46.22,46.253,45.58,45.58,35647,45.3600502295406,45.3924362454985,44.7319577988416,44.7319577988416,36322.8067795878,0.0,1.0
2017-08-31,46.69,46.7298,46.37,46.37,91412,45.8213056083352,45.8603651063692,45.5072593929857,45.5072593929857,93145.0167850219,0.0,1.0
2017-09-01,46.72,46.854,46.6204,46.8,72247,45.8507474410242,45.9822542937018,45.7530005564966,45.9292589948615,73616.6808260128,0.0,1.0
2017-09-05,46.29,46.69,45.88,46.54,271773,45.4287478391483,45.8213056083352,45.0263761257318,45.6740964448901,276925.356044237,0.0,1.0
2017-09-06,46.21,46.4942,46.04,46.45,51478,45.3502362853109,45.6291485803182,45.1833992334065,45.585770946823,52453.9357421276,0.0,1.0
2017-09-07,46.39,46.488,46.21,46.31,31481,45.526887281445,45.6230639348958,45.3502362853109,45.4483757276076,32077.8264714619,0.0,1.0
2017-09-08,46.1,46.4199,46.06,46.4,119808,45.2422828987845,45.5562309746917,45.2030271218659,45.5367012256747,122079.356878527,0.0,1.0
2017-09-11,46.85,46.9006,46.48,46.48,39842,45.9783287160099,46.027987273812,45.615212779512,45.615212779512,40597.3368786248,0.0,1.0
2017-09-12,47.04,47.07,46.7613,47.01,82269,46.1647936563736,46.1942354890627,45.8912790306927,46.1353518236846,83828.6809815668,0.0,1.0
2017-09-13,46.98,47.059,46.8438,47.01,42663,46.1059099909956,46.18344015041,45.9722440705875,46.1353518236846,43471.8182634599,0.0,1.0
2017-09-14,46.98,47.11,46.71,46.81,35951,46.1059099909956,46.2334912659813,45.8409334967945,45.9390729390912,36632.5701050007,0.0,1.0
2017-09-15,47.22,47.26,46.95,46.99,30810,46.3414446525077,46.3807004294264,46.0764681583066,46.1157239352253,31394.1054472775,0.0,1.0
2017-09-18,47.66,47.78,47.39,47.39,53280,46.7732581986133,46.8910255293693,46.5082817044121,46.5082817044121,54290.0986118449,0.0,1.0
2017-09-19,47.83,47.95,47.6386,47.78,53800,46.9400952505177,47.0578625812737,46.7522563579618,46.8910255293693,54819.9569316302,0.0,1.0
2017-09-20,47.63,47.82,47.28,47.82,52435,46.7438163659243,46.930281306288,46.4003283178858,46.930281306288,53429.0788421938,0.0,1.0
2017-09-21,47.39,47.65,47.12,47.65,43158,46.5390974892933,46.7944291066644,46.2739454251002,46.7944291066644,43947.0838571919,0.0314,1.0
2017-09-22,47.71,47.72,47.28,47.28,29884,46.8533517875962,46.8631722344182,46.4310725742517,46.4310725742517,30430.3872743946,0.0,1.0
2017-09-25,46.84,47.57,46.69,47.57,42676,45.9989729140852,46.7158655320887,45.8516662117557,46.7158655320887,43456.2711592178,0.0,1.0
2017-09-26,46.78,47.2,46.66,47.13,215104,45.9400502331534,46.352508999676,45.8222048712898,46.2837658719222,219036.876732411,0.0,1.0
2017-09-27,47.53,47.7,47.17,47.17,40355,46.6765837448008,46.8435313407742,46.3230476592101,46.3230476592101,41092.8349102595,0.0,1.0
2017-09-28,47.62,47.62,47.324,47.45,28269,46.7649677661985,46.7649677661985,46.4742825402683,46.5980201702251,28785.8592510996,0.0,1.0
2017-09-29,47.97,47.9849,47.63,47.71,66266,47.1086834049673,47.123315870732,46.7747882130205,46.8533517875962,67477.5814189878,0.0,1.0
2017-10-02,48.2,48.3005,47.9,48.06,287790,47.3345536818725,47.4332491724332,47.0399402772135,47.197067426365,293051.838900349,0.0,1.0
2017-10-03,48.4146,48.4199,48.226,48.26,30883,47.5453004706719,47.5505053074875,47.3600868436096,47.3934763628043,31447.6525965442,0.0,1.0
2017-10-04,48.58,48.58,48.22,48.35,168256,47.7077306611072,47.7077306611072,47.3541945755164,47.481860384202,171332.326369982,0.0,1.0
2017-10-05,48.68,48.72,48.44,48.72,53023,47.8059351293268,47.8452169166147,47.5702444055997,47.8452169166147,53992.451627969,0.0,1.0
2017-10-06,48.95,48.95,48.55,48.55,42939,48.0710871935199,48.0710871935199,47.6782693206413,47.6782693206413,43724.0797475314,0.0,1.0
2017-10-09,48.96,49.088,48.878,49.01,62526,48.0809076403419,48.206609359663,48.0003799764017,48.1300098744517,63669.2007334625,0.0,1.0
2017-10-10,49.03,49.23,48.812,49.23,38691,48.1496507680956,48.3460597045349,47.9355650273768,48.3460597045349,39398.4109902825,0.0,1.0
2017-10-11,49.14,49.16,48.94,48.94,27485,48.2576756831372,48.2773165767812,48.0612667466979,48.0612667466979,27987.5249041874,0.0,1.0
2017-10-12,49.25,49.4099,49.09,49.09,29576,48.3657005981788,48.5227295428621,48.2085734490274,48.2085734490274,30116.755923822,0.0,1.0
2017-10-13,49.36,49.5,49.36,49.42,49989,48.4737255132205,48.611211768728,48.4737255132205,48.5326481941523,50902.979168107,0.0,1.0
2017-10-16,49.44,49.5394,49.37,49.49,63033,48.5522890877962,48.6499043292065,48.4835459600424,48.601391321906,64185.4705215806,0.0,1.0
2017-10-17,49.48,49.49,49.352,49.43,66057,48.591570875084,48.601391321906,48.4658691557629,48.5424686409742,67264.760145385,0.0,1.0
2017-10-18,49.65,49.728,49.3208,49.62,39656,48.7585184710575,48.8351179562688,48.4352293616784,48.7290571305916,40381.0546698364,0.0,1.0
2017-10-19,49.57,49.58,48.93,49.34,37280,48.6799548964817,48.6897753433037,48.051446299876,48.4540846195765,37961.6128225616,0.0,1.0
2017-10-20,50.09,50.23,49.9,49.9,43438,49.1906181312239,49.3281043867314,49.0040296416066,49.0040296416066,44232.2032668034,0.0,1.0
2017-10-23,50.02,50.305,49.98,50.27,51390,49.1218750034702,49.4017577378962,49.0825932161823,49.3673861740193,52329.5944997703,0.0,1.0
2017-10-24,50.3,50.38,50.055,50.1,43810,49.3968475144852,49.4754110890609,49.156246567347,49.2004385780459,44611.0047681444,0.0,1.0
2017-10-25,49.93,50.3248,49.5354,50.15,44399,49.0334909820725,49.4212022226037,48.6459761504777,49.2495408121557,45210.7738119343,0.0,1.0
2017-10-26,50.23,50.3105,49.96,50.07,31292,49.3281043867314,49.4071589836483,49.0629523225384,49.17097723758,31864.1305912982,0.0,1.0
2017-10-27,50.72,50.77,50.28,50.38,70384,49.8093062810077,49.8584085151176,49.3772066208413,49.4754110890609,71670.8733074886,0.0,1.0
2017-10-30,50.68,50.79,50.411,50.69,67346,49.7700244937199,49.8780494087615,49.505854474209,49.7798449405418,68577.3277132036,0.0,1.0
2017-10-31,51.19,51.34,50.83,50.89,114606,50.2708672816401,50.4181739839696,49.9173311960494,49.9762538769811,116701.410921204,0.0,1.0
2017-11-01,50.9,51.505,50.58,51.46,400215,49.9860743238031,50.580211356532,49.6718200255002,50.5360193458332,407532.3732774,0.0,1.0
2017-11-02,50.9,50.95,50.6,50.82,278269,49.9860743238031,50.0351765579129,49.6914609191442,49.9075107492274,283356.760689951,0.0,1.0
2017-11-03,51.23,51.27,50.791,51.0,67493,50.310149068928,50.3494308562158,49.8790314534437,50.0842787920228,68727.0154032496,0.0,1.0
2017-11-06,51.55,51.55,51.14,51.35,151542,50.6244033672308,50.6244033672308,50.2217650475303,50.4279944307915,154312.734183386,0.0,1.0
2017-11-07,51.55,51.66,51.34,51.58,44968,50.6244033672308,50.7324282822725,50.4181739839696,50.6538647076967,45790.1771836092,0.0,1.0
2017-11-08,52.22,52.31,51.9,51.99,3234103,51.2823733043025,51.3707573257002,50.9681190059996,51.0565030273973,3293234.06422438,0.0,1.0
2017-11-09,51.62,51.898,51.2,51.85,1722468,50.6931464949846,50.9661549166352,50.2806877284621,50.9190167718898,1753960.9258383,0.0,1.0
2017-11-10,51.99,52.05,51.54,51.58,17140949,51.0565030273973,51.1154257083291,50.6145829204089,50.6538647076967,17454347.3537895,0.0,1.0
2017-11-13,52.07,52.13,51.81,51.88,586340,51.135066601973,51.1939892829048,50.879734984602,50.9484781123557,597060.409398626,0.0,1.0
2017-11-14,52.15,52.22,51.89,52.0,467796,51.2136301765488,51.2823733043025,50.9582985591777,51.0663234742193,476348.997637956,0.0,1.0
2017-11-15,51.73,51.95,51.48,51.95,399343,50.8011714100262,51.0172212401095,50.5556602394771,51.0172212401095,406644.429973182,0.0,1.0
2017-11-16,52.53,52.699,52.0,52.0,568269,51.5868071557834,51.7527727070747,51.0663234742193,51.0663234742193,578659.00635902,0.0,1.0
2017-11-17,52.56,52.69,52.4,52.61,341888,51.6162684962493,51.7439343049349,51.4591413470979,51.6653707303592,348138.945404505,0.0,1.0
2017-11-20,53.0,53.09,52.68,52.68,205992,52.0483681564158,52.1367521778135,51.7341138581129,51.7341138581129,209758.276516768,0.0,1.0
2017-11-21,53.56,53.6206,53.28,53.28,212174,52.5983131784459,52.657825086187,52.3233406674308,52.3233406674308,216053.305767548,0.0,1.0
2017-11-22,53.22,53.62,53.19,53.62,222322,52.264417986499,52.6572358593777,52.2349566460332,52.6572358593777,226386.847798754,0.0,1.0
2017-11-24,53.6,53.6214,53.32,53.32,128297,52.6375949657337,52.6586107219327,52.3626224547187,52.3626224547187,130642.731767602,0.0,1.0
2017-11-27,53.2,53.47,53.08,53.47,223195,52.2447770928551,52.5099291570482,52.1269317309915,52.5099291570482,227275.809386578,0.0,1.0
2017-11-28,53.52,53.56,53.18,53.36,219132,52.559031391158,52.5983131784459,52.2251361992112,52.4019042420066,223138.523096394,0.0,1.0
2017-11-29,51.64,53.43,51.18,53.43,392466,50.7127873886285,52.4706473697603,50.2610468348181,52.4706473697603,399641.693616402,0.0,1.0
2017-11-30,51.89,52.16,51.61,51.93,228595,50.9582985591777,51.2234506233707,50.6833260481626,50.9975803464655,232774.540857657,0.0,1.0
2017-12-01,51.47,51.83,50.45,51.65,198741,50.5458397926551,50.8993758782459,49.5441542168147,50.7226078354505,202374.702091435,0.0,1.0
2017-12-04,49.92,51.85,49.92,51.85,353507,49.0236705352505,50.9190167718898,49.0236705352505,50.9190167718898,359970.382619777,0.0,1.0
2017-12-05,50.06,50.759,49.52,49.92,350823,49.161156790758,49.8476060236134,48.6308526623719,49.0236705352505,357237.309421929,0.0,1.0
2017-12-06,50.22,50.27,49.6896,49.87,341471,49.3182839399095,49.3673861740193,48.7974074404724,48.9745683011407,347714.321140904,0.0,1.0
2017-12-07,50.82,50.91,50.33,50.33,257221,49.9075107492274,49.9958947706251,49.4263088549511,49.4263088549511,261923.927356011,0.0,1.0
2017-12-08,51.05,51.49,50.93,51.29,163920,50.1333810261326,50.5654806862991,50.015535664269,50.3690717498598,166917.048655426,0.0,1.0
2017-12-11,51.21,51.31,50.97,51.05,99456,50.290508175284,50.3887126435037,50.0548174515569,50.1333810261326,101274.41429401,0.0,1.0
2017-12-12,50.84,51.23,50.82,51.16,119873,49.9271516428713,50.310149068928,49.9075107492274,50.2414059411742,122064.710672718,0.0,1.0
2017-12-13,50.92,51.26,50.92,51.0,121998,50.005715217447,50.3396104093939,50.005715217447,50.0842787920228,124228.563334948,0.0,1.0
2017-12-14,50.76,51.2,50.74,51.07,114194,49.8485880682956,50.2806877284621,49.8289471746517,50.1530219197765,116281.878075633,0.0,1.0
2017-12-15,51.35,51.49,50.8,50.9,121838,50.4279944307915,50.5654806862991,49.8878698555835,49.9860743238031,124065.637958027,0.0,1.0
2017-12-18,52.23,52.23,51.85,51.88,95051,51.2921937511245,51.2921937511245,50.9190167718898,50.9484781123557,96788.8750106572,0.0,1.0
2017-12-19,52.17,52.32,51.96,52.26,130134,51.2332710701927,51.3805777725222,51.0270416869314,51.3216550915904,132513.318751374,0.0,1.0
2017-12-20,52.2,52.46,51.99,52.46,86791,51.2627324106586,51.5180640280297,51.0565030273973,51.5180640280297,88377.8524271175,0.0,1.0
2017-12-21,52.0,52.33,51.95,52.33,78653,51.089008706378,51.4132274154762,51.039884659545,51.4132274154762,80055.4973283208,0.0231,1.0
2017-12-22,51.87,51.95,51.75,51.95,82024,50.9612861846121,51.039884659545,50.8433884722128,51.039884659545,83486.6071587629,0.0,1.0
2017-12-26,51.5,51.58,51.29,51.58,43930,50.5977682380475,50.6763667129804,50.3914472413486,50.6763667129804,44713.3357612949,0.0,1.0
2017-12-27,51.7,51.79,51.48,51.53,60194,50.7942644253797,50.8826877096792,50.5781186193142,50.6272426661473,61267.3465243657,0.0,1.0
2017-12-28,51.72,51.85,51.63,51.83,64755,50.8139140441129,50.9416365658789,50.7254907598134,50.9219869471456,65909.6757847178,0.0,1.0
2017-12-29,51.32,51.83,51.32,51.79,125042,50.4209216694485,50.9219869471456,50.4209216694485,50.8826877096792,127271.680634278,0.0,1.0
2018-01-02,52.22,52.24,51.45,51.58,917255,51.3051545124435,51.3248041311767,50.5486441912144,50.6763667129804,933610.990068895,0.0,1.0
2018-01-03,53.05,53.07,52.36,52.39,304611,52.1206136898722,52.1402633086054,51.442701843576,51.4721762716759,310042.656944771,0.0,1.0
2018-01-04,53.37,53.48,53.13,53.34,327556,52.4350075896038,52.5430804926365,52.1992121648051,52.4055331615039,333396.79965005,0.0,1.0
2018-01-05,53.73,53.78,53.45,53.59,124916,52.7887007268018,52.8378247736348,52.5136060645367,52.6511533956692,127143.433871111,0.0,1.0
2018-01-08,54.29,54.37,53.57,53.67,219523,53.338890051332,53.4174885262649,52.631503776936,52.7297518706021,223437.414211854,0.0,1.0
2018-01-09,54.1,54.43,53.96,54.4,201041,53.1522186733664,53.4764373824645,53.0146713422338,53.4469629543647,204625.853284464,0.0,1.0
2018-01-10,54.07,54.1,53.47,53.75,425508,53.1227442452665,53.1522186733664,52.5332556832699,52.808350345535,433095.426203439,0.0,1.0
2018-01-11,54.66,54.66,54.21,54.34,218158,53.7024079978966,53.7024079978966,53.2602915763991,53.388014098165,222048.074277546,0.0,1.0
2018-01-12,55.07,55.11,54.64,54.76,149531,54.1052251819277,54.1445244193941,53.6827583791634,53.8006560915627,152197.355104079,0.0,1.0
2018-01-16,54.71,55.58,54.48,55.37,184329,53.7515320447297,54.6062904596248,53.5255614292976,54.399969462926,187615.854030133,0.0,1.0
2018-01-17,55.81,55.87,55.03,55.04,91939,54.8322610750569,54.8912099312565,54.0659259444612,54.0757507538278,93578.4060222557,0.0,1.0
2018-01-18,55.88,56.05,55.63,55.79,137189,54.9010347406232,55.0680564998555,54.6554145064579,54.8126114563237,139635.279302442,0.0,1.0
2018-01-19,56.07,56.11,55.84,56.05,183525,55.0877061185888,55.1270053560552,54.8617355031567,55.0680564998555,186797.517541353,0.0,1.0
2018-01-22,56.24,56.24,55.75,56.12,101020,55.2547278778212,55.2547278778212,54.7733122188572,55.1368301654218,102821.333453358,0.0,1.0
2018-01-23,56.47,56.49,56.16,56.24,139187,55.4806984932532,55.5003481119864,55.1761294028883,55.2547278778212,141668.906546946,0.0,1.0
2018-01-24,55.82,56.54,55.55,56.5,166279,54.8420858844235,55.5494721588195,54.576816031525,55.5101729213531,169243.996290743,0.0,1.0
2018-01-25,55.51,56.33,55.43,56.29,151860,54.5375167940585,55.3431511621207,54.4589183191257,55.3038519246542,154567.88455976,0.0,1.0
2018-01-26,56.55,56.56,55.79,55.9,110469,55.5592969681861,55.5691217775527,54.8126114563237,54.9206843593564,112438.822859424,0.0,1.0
2018-01-29,56.09,56.51,55.91,56.36,90854,55.107355737322,55.5199977307197,54.930509168723,55.3726255902205,92474.0588949849,0.0,1.0
2018-01-30,55.4,55.71,55.07,55.53,203334,54.4294438910258,54.7340129813908,54.1052251819277,54.5571664127918,206959.740807811,0.0,1.0
2018-01-31,55.55,55.93,55.33,55.67,217365,54.576816031525,54.9501587874562,54.3606702254595,54.6947137439243,221240.933934757,0.0,1.0
2018-02-01,55.46,55.79,55.2,55.2,102749,54.4883927472255,54.8126114563237,54.2329477036936,54.2329477036936,104581.164036815,0.0,1.0
2018-02-02,54.39,55.19,54.39,55.13,137166,53.4371381449981,54.223122894327,53.4371381449981,54.1641740381273,139611.869179007,0.0,1.0
2018-02-05,52.32,54.76,52.29,53.92,444021,51.4034026061096,53.8006560915627,51.3739281780098,52.9753721047674,451938.539905894,0.0,1.0
2018-02-06,53.28,53.48,51.07,51.51,329082,52.3465843053043,52.5430804926365,50.1753014352832,50.6075930474141,334950.010448405,0.0,1.0
2018-02-07,53.05,53.92,53.01,53.22,187335,52.1206136898722,52.9753721047674,52.0813144524058,52.2876354491046,190675.455379972,0.0,1.0
2018-02-08,50.77,53.24,50.77,53.16,200940,49.8805571542849,52.3072850678378,49.8805571542849,52.2286865929049,204523.052307639,0.0,1.0
2018-02-09,51.79,52.2,49.89,51.35,324282,50.8826877096792,51.2855048937103,49.0159739300231,50.4503960975483,330064.419470618,0.0,1.0
2018-02-12,52.83,53.14,52.12,52.24,200554,51.9044678838068,52.2090369741717,51.2069064187774,51.3248041311767,204130.169366509,0.0,1.0
2018-02-13,53.13,53.19,52.54,52.56,159181,52.1992121648051,52.2581610210048,51.619548412175,51.6391980309083,162019.42863234,0.0,1.0
2018-02-14,54.43,54.5,52.93,52.93,118333,53.4764373824645,53.5452110480308,52.0027159774729,52.0027159774729,120443.049411366,0.0,1.0
2018-02-15,55.29,55.29,54.13,54.76,717405,54.3213709879931,54.3213709879931,53.1816931014662,53.8006560915627,730197.374045795,0.0,1.0
2018-02-16,54.67,55.2,54.67,54.81,180238,53.7122328072632,54.2329477036936,53.7122328072632,53.8497801383958,183451.905553022,0.0,1.0
2018-02-20,55.18,55.58,54.49,54.49,202924,54.2132980849604,54.6062904596248,53.5353862386642,53.5353862386642,206542.429911792,0.0,1.0
2018-02-21,54.87,55.82,54.86,55.31,161489,53.9087289945954,54.8420858844235,53.8989041852288,54.3410206067263,164368.583627493,0.0,1.0
2018-02-22,54.62,55.13,54.51,55.09,101525,53.6631087604301,54.1641740381273,53.5550358573974,54.1248748006609,103335.338337479,0.0,1.0
2018-02-23,55.55,55.55,54.87,54.94,106120,54.576816031525,54.576816031525,53.9087289945954,53.9775026601617,108012.273867257,0.0,1.0
2018-02-26,56.28,56.29,55.73,55.82,128644,55.2940271152876,55.3038519246542,54.753662600124,54.8420858844235,130937.909530526,0.0,1.0
2018-02-27,55.86,56.66,55.86,56.32,69515,54.8813851218899,55.6673698712188,54.8813851218899,55.333326352754,70754.5535043573,0.0,1.0
2018-02-28,55.71,56.58,55.71,56.09,82724,54.7340129813908,55.5887713962859,54.7340129813908,55.107355737322,84199.0891763569,0.0,1.0
2018-03-01,55.02,55.96,54.57,55.8,231200,54.0561011350946,54.979633215556,53.6139847135971,54.8224362656903,235322.632096776,0.0,1.0
2018-03-02,56.0,56.09,54.35,54.48,168625,55.0189324530225,55.107355737322,53.3978389075316,53.5255614292976,171631.828881137,0.0,1.0
2018-03-05,56.55,56.69,55.62,55.77,185714,55.5592969681861,55.6968442993187,54.6455896970913,54.7929618375904,189025.550593515,0.0,1.0
2018-03-06,57.23,57.31,56.76,56.83,119833,56.2273840051157,56.3059824800486,55.7656179648849,55.8343916304512,121969.796591925,0.0,1.0
2018-03-07,57.75,57.84,56.7,56.77,142185,56.7382740921794,56.8266973764789,55.7066691086853,55.7754427742516,144720.365245156,0.0,1.0
2018-03-08,58.01,58.06,57.74,58.05,74411,56.9937191357113,57.0428431825444,56.7284492828128,57.0330183731778,75737.8563017008,0.0,1.0
2018-03-09,59.03,59.04,58.35,58.35,118382,57.9958496911057,58.0056745004723,57.3277626541761,57.3277626541761,120492.923152598,0.0,1.0
2018-03-12,59.41,59.56,59.06,59.25,106065,58.3691924470369,58.5165645875361,58.0253241192055,58.2119954971711,107956.293137304,0.0,1.0
2018-03-13,58.73,59.9,58.57,59.78,222829,57.7011054101073,58.8506081060008,57.5439084602416,58.7327103936015,226802.364997805,0.0,1.0
2018-03-14,58.77,59.13,58.53,59.0,119927,57.7404046475738,58.0940977847718,57.5046092227751,57.9663752630058,122065.472748573,0.0,1.0
2018-03-15,58.61,58.94,58.43,58.86,65034,57.583207697708,57.9074264068062,57.406361129109,57.8288279318733,66193.6507603017,0.0,1.0
2018-03-16,58.73,59.02,58.67,58.76,81274,57.7011054101073,57.9860248817391,57.6421565539077,57.7305798382072,82723.2335684836,0.0,1.0
2018-03-19,57.74,58.37,57.14,58.18,227089,56.7284492828128,57.3474122729093,56.1389607208162,57.1607408949437,231138.326990592,0.0,1.0
2018-03-20,58.27,58.41,57.84,57.86,71601,57.2491641792432,57.3867115103758,56.8266973764789,56.8463469952122,72877.7499167876,0.0,1.0
2018-03-21,58.21,58.78,58.01,58.22,116744,57.1902153230436,57.7502294569404,56.9937191357113,57.2000401324102,118825.715231428,0.0,1.0
2018-03-22,56.66,57.79,56.62,57.49,111184,55.6892791961064,56.7999196036531,55.6499644914144,56.5050593184637,113122.050257035,0.0223,1.0
2018-03-23,55.09,56.75,55.06,56.56,135215,54.1461770369485,55.7777372816632,54.1166910084295,55.5909924343766,137571.935040158,0.0,1.0
2018-03-26,56.77,56.79,55.46,56.08,150865,55.7973946340092,55.8170519863551,54.5098380553487,55.1192159780735,153494.730465063,0.0,1.0
2018-03-27,54.9,57.13,54.59,57.13,127619,53.9594321896618,56.1512269762364,53.6547432282995,56.1512269762364,129843.529030729,0.0,1.0
2018-03-28,53.99,54.94,53.72,54.85,153072,53.0650226579206,53.9987468943538,52.7996484012502,53.9102888087969,155740.200720831,0.0,1.0
2018-03-29,55.02,55.47,53.99,54.33,154663,54.0773763037376,54.5196667315217,53.0650226579206,53.399197647802,157358.933469778,0.0,1.0
2018-04-02,53.5,55.01,53.02,54.75,502996,52.5834175254446,54.0675476275646,52.1116410691415,53.8120020470671,511763.732111523,0.0,1.0
2018-04-03,54.01,54.14,53.39,53.99,331264,53.0846800102666,53.2124528005153,52.4753020875418,53.0650226579206,337038.268602914,0.0,1.0
2018-04-04,54.74,54.84,52.91,53.01,394752,53.8021733708942,53.900460132624,52.0035256312388,52.1018123929686,401632.929046131,0.0,1.0
2018-04-05,54.64,55.24,54.39,55.06,131903,53.7038866091643,54.2936071795432,53.4581697048398,54.1166910084295,134202.203509981,0.0,1.0
2018-04-06,53.51,54.56,53.19,54.12,256173,52.5932462016176,53.6252571997805,52.2787285640822,53.1927954481694,260638.356062882,0.0,1.0
2018-04-09,53.74,54.81,53.72,53.88,291873,52.8193057535961,53.870974104105,52.7996484012502,52.9569072200178,296960.643389981,0.0,1.0
2018-04-10,55.05,55.31,54.3,54.51,190485,54.1068623322565,54.362407912754,53.369711619283,53.5761138189156,193805.34738102,0.0,1.0
2018-04-11,55.06,55.54,54.74,54.75,85879,54.1166910084295,54.5884674647326,53.8021733708942,53.8120020470671,87375.9583575327,0.0,1.0
2018-04-12,55.85,56.02,55.38,55.38,97462,54.893156426095,55.0602439210356,54.4312086459649,54.4312086459649,99160.8618339972,0.0,1.0
2018-04-13,55.28,56.2,55.06,56.2,105223,54.3329218842351,55.2371600921493,54.1166910084295,55.2371600921493,107057.143961325,0.0,1.0
2018-04-16,55.77,55.95,55.3,55.64,154248,54.8145270167111,54.9914431878248,54.352579236581,54.6867542264624,156936.699597488,0.0,1.0
2018-04-17,56.97,57.09,56.25,56.27,167802,55.9939681574688,56.1119122715445,55.2863034730142,55.3059608253601,170726.959609575,0.0,1.0
2018-04-18,56.91,57.07,56.3,56.85,176524,55.9349961004309,56.0922549191986,55.3354468538791,55.876024043393,179600.992944784,0.0,1.0
2018-04-19,56.01,56.61,55.87,56.58,128559,55.0504152448626,55.6401358152415,54.9128137784409,55.6106497867225,130799.914187241,0.0,1.0
2018-04-20,55.47,56.07,55.32,55.87,110300,54.5196667315217,55.1093873019005,54.372236588927,54.9128137784409,112222.641237507,0.0,1.0
2018-04-23,55.2,55.91,55.0,55.72,107917,54.2542924748512,54.9521284831328,54.0577189513916,54.7653836358462,109798.103122648,0.0,1.0
2018-04-24,54.38,55.84,53.93,55.52,111812,53.4483410286669,54.883327749922,53.0060506008827,54.5688101123866,113760.996936066,0.0,1.0
2018-04-25,53.89,54.43,53.31,54.43,238353,52.9667358961908,53.4974844095318,52.396672678158,53.4974844095318,242507.735329859,0.0,1.0
2018-04-26,54.78,54.93,54.31,54.31,199828,53.8414880755861,53.9889182181808,53.379540295456,53.379540295456,203311.205378137,0.0,1.0
2018-04-27,54.4,55.12,54.11,55.04,73521,53.4679983810128,54.1756630654674,53.1829667719964,54.0970336560836,74802.5458424546,0.0,1.0
2018-04-30,54.13,54.67,53.93,54.46,75158,53.2026241243424,53.7333726376833,53.0060506008827,53.5269704380507,76468.0804182097,0.0,1.0
2018-05-01,54.22,54.23,53.77,53.99,207451,53.2910822098992,53.3009108860722,52.8487917821151,53.0650226579206,211067.082025041,0.0,1.0
2018-05-02,54.0,54.63,53.96,54.28,156861,53.0748513340936,53.6940579329914,53.0355366294017,53.3500542669371,159595.246846388,0.0,1.0
2018-05-03,54.33,54.49,53.33,53.85,110287,53.399197647802,53.5564564665696,52.4163300305039,52.9274211914989,112209.414634278,0.0,1.0
2018-05-04,54.96,55.15,53.93,54.03,84946,54.0184042466997,54.2051490939863,53.0060506008827,53.1043373626125,86426.6952181438,0.0,1.0
2018-05-07,55.5,55.74,55.18,55.18,70489,54.5491527600407,54.7850409881922,54.2346351225053,54.2346351225053,71717.6949971951,0.0,1.0
2018-05-08,55.89,55.92,55.39,55.39,100815,54.9324711307869,54.9619571593058,54.4410373221379,54.4410373221379,102572.308035895,0.0,1.0
2018-05-09,56.76,56.78,56.02,56.2,98761,55.7875659578362,55.8072233101821,55.0602439210356,55.2371600921493,100482.504725815,0.0,1.0
2018-05-10,57.39,57.46,56.96,56.97,77921,56.4067725567339,56.4755732899448,55.9841394812958,55.9939681574688,79279.2423197441,0.0,1.0
2018-05-11,57.3,57.65,57.16,57.34,140810,56.3183144711771,56.6623181372314,56.1807130047554,56.357629175869,143264.461583439,0.0,1.0
2018-05-14,56.9,57.88,56.83,57.54,209932,55.9251674242579,56.88837768921,55.856366691047,56.5542026993286,213591.328379622,0.0,1.0
2018-05-15,56.66,56.66,56.28,56.63,153123,55.6892791961064,55.6892791961064,55.3157895015331,55.6597931675874,155792.089702727,0.0,1.0
2018-05-16,56.89,57.08,56.64,56.72,125800,55.9153387480849,56.1020835953715,55.6696218437604,55.7482512531442,127992.822009777,0.0,1.0
2018-05-17,56.75,57.11,56.43,56.83,123560,55.7777372816632,56.1315696238905,55.4632196441278,55.856366691047,125713.776530429,0.0,1.0
2018-05-18,56.69,56.89,56.48,56.52,48459,55.7187652246253,55.9153387480849,55.5123630249927,55.5516777296846,49303.6896802207,0.0,1.0
2018-05-21,56.87,57.36,56.62,57.18,65911,55.895681395739,56.377286528215,55.6499644914144,56.2003703571013,67059.8957987789,0.0,1.0
2018-05-22,56.77,57.28,56.74,57.25,96217,55.7973946340092,56.2986571188311,55.7679086054902,56.2691710903122,97894.1602171277,0.0,1.0
2018-05-23,57.13,57.13,56.37,56.4,126776,56.1512269762364,56.1512269762364,55.4042475870899,55.4337336156089,128985.834682921,0.0,1.0
2018-05-24,57.3,57.47,56.75,57.1,80002,56.3183144711771,56.4854019661178,55.7777372816632,56.1217409477175,81396.5162672985,0.0,1.0
2018-05-25,57.25,57.53,57.2,57.28,47298,56.2691710903122,56.5443740231557,56.2200277094473,56.2986571188311,48122.4522688268,0.0,1.0
2018-05-29,56.92,57.27,56.62,56.96,76887,55.9448247766039,56.2888284426582,55.6499644914144,55.9841394812958,78227.218647581,0.0,1.0
2018-05-30,57.44,57.8098,57.31,57.31,153318,56.4559159375988,56.8193803824756,56.3281431473501,56.3281431473501,155990.488751152,0.0,1.0
2018-05-31,57.05,57.63,57.01,57.42,164751,56.0725975668526,56.6426607848855,56.0332828621607,56.4362585852529,167622.777574982,0.0,1.0
2018-06-01,58.06,58.06,57.35,57.38,174176,57.0652938603236,57.0652938603236,56.367457852042,56.396943880561,177212.064915539,0.0,1.0
2018-06-04,58.56,58.57,57.86,58.21,144522,57.5567276689726,57.5665563451456,56.868720336864,57.2127240029183,147041.165520643,0.0,1.0
2018-06-05,59.03,59.04,58.64,58.64,43000,58.0186754491027,58.0285041252757,57.6353570783565,57.6353570783565,43749.5337553291,0.0,1.0
2018-06-06,59.32,59.32,58.85,59.1,108499,58.3037070581191,58.3037070581191,57.8417592779891,58.0874761823136,110390.247974871,0.0,1.0
2018-06-07,58.24,59.33,57.72,59.25,303117,57.2422100314373,58.3135357342921,56.7311188704423,58.2349063249083,308400.63775149,0.0,1.0
2018-06-08,58.53,58.56,57.86,57.99,108352,57.5272416404537,57.5567276689726,56.868720336864,56.9964931271127,110240.685615289,0.0,1.0
2018-06-11,58.57,58.83,58.45,58.65,65313,57.5665563451456,57.8221019256431,57.4486122310698,57.6451857545294,66451.4720502746,0.0,1.0
2018-06-12,59.13,59.15,58.7,58.7,149011,58.1169622108325,58.1366195631785,57.6943291353943,57.6943291353943,151608.413358496,0.0,1.0
2018-06-13,59.19,59.61,59.05,59.2,158993,58.1759342678704,58.5887386671356,58.0383328014487,58.1857629440434,161764.409775838,0.0,1.0
2018-06-14,59.64,59.87,59.42,59.42,71823,58.6182246956545,58.844284247633,58.4019938198489,58.4019938198489,73074.9479746279,0.0,1.0
2018-06-15,59.52,59.52,58.87,59.3,108445,58.5002805815787,58.5002805815787,57.861416630335,58.2840497057732,110335.306699922,0.0,1.0
2018-06-18,59.59,59.64,58.79,59.12,64471,58.5690813147896,58.6182246956545,57.7827872209512,58.1071335346595,65594.7951334842,0.0,1.0
2018-06-19,59.1,59.11,58.2,58.82,132347,58.0874761823136,58.0973048584865,57.2028953267453,57.8122732494701,134653.94288178,0.0,1.0
2018-06-20,59.31,59.63,59.28,59.36,96929,58.2938783819462,58.6083960194815,58.2643923534272,58.343021762811,98618.5711016346,0.0,1.0
2018-06-21,58.7,59.51,58.63,59.51,86236,57.7162470832601,58.5126722985487,57.6474202128031,58.5126722985487,87705.8619680798,0.0223,1.0
2018-06-22,57.88,58.76,57.75,58.76,206195,56.9099894579062,57.7752415436518,56.7821681270574,57.7752415436518,209709.52048458,0.0,1.0
2018-06-25,56.38,57.44,55.83,57.43,126183,55.4351279481125,56.4773634150334,54.8943453945215,56.4675310049681,128333.744384227,0.0,1.0
2018-06-26,56.68,56.94,56.45,56.63,110578,55.7301002500713,55.9857429117688,55.5039548185696,55.6809381997448,112462.762705904,0.0,1.0
2018-06-27,55.48,57.12,55.48,56.9,211208,54.5502110422363,56.1627262929441,54.5502110422363,55.9464132715077,214807.965287748,0.0,1.0
2018-06-28,56.12,56.29,55.24,55.39,81156,55.1794852864149,55.3466362575249,54.3142332006693,54.4617193516487,82539.2751737266,0.0,1.0
2018-06-29,56.27,56.68,56.23,56.38,135455,55.3269714373943,55.7301002500713,55.2876417971331,55.4351279481125,137763.782328566,0.0,1.0
2018-07-02,56.93,56.95,55.6,55.74,527062,55.9759105017035,55.9955753218341,54.6681999630198,54.8058537039339,536045.584449883,0.0,1.0
2018-07-03,56.38,57.33,56.38,57.18,107306,55.4351279481125,56.3692069043152,55.4351279481125,56.2217207533358,109134.992628911,0.0,1.0
2018-07-05,57.11,57.12,56.461,56.72,83523,56.1528938828788,56.1627262929441,55.5147704696414,55.7694298903324,84946.6198473947,0.0,1.0
2018-07-06,57.99,58.06,57.04,57.1,103845,57.0181459686244,57.0869728390815,56.0840670124217,56.1430614728135,105615.001114097,0.0,1.0
2018-07-09,58.3,58.41,57.72,58.32,130855,57.3229506806484,57.4311071913666,56.7526708968615,57.342615500779,133085.376963601,0.0,1.0
2018-07-10,58.48,58.65,58.32,58.44,65576,57.4999340618237,57.6670850329336,57.342615500779,57.4606044215625,66693.7196115172,0.0,1.0
2018-07-11,58.22,58.48,57.88,58.0,108680,57.2442914001261,57.4999340618237,56.9099894579062,57.0279783786897,110532.411970533,0.0,1.0
2018-07-12,59.42,59.46,58.46,58.46,113466,58.4241806079611,58.4635102482222,57.4802692416931,57.4802692416931,115399.987639387,0.0,1.0
2018-07-13,59.19,59.43,58.99,59.43,344379,58.1980351764594,58.4340130180264,58.0013869751536,58.4340130180264,350248.817648144,0.0,1.0
2018-07-16,59.04,59.36,58.94,59.25,68892,58.05054902548,58.3651861475693,57.9522249248271,58.2570296368511,70066.2396528707,0.0,1.0
2018-07-17,59.79,59.81,58.6,58.68,89485,58.7879797803769,58.8076446005074,57.6179229826072,57.6965822631295,91010.2400182478,0.0,1.0
2018-07-18,59.95,59.99,59.56,59.76,161702,58.9452983414215,58.9846279816827,58.5618343488752,58.758482550181,164458.153114273,0.0,1.0
2018-07-19,59.64,59.98,59.57,59.8,105976,58.6404936293975,58.9747955716174,58.5716667589404,58.7978121904421,107782.323251649,0.0,1.0
2018-07-20,59.38,59.76,59.36,59.65,107437,58.3848509676999,58.758482550181,58.3651861475693,58.6503260394628,109268.225477348,0.0,1.0
2018-07-23,59.48,59.53,58.74,59.28,73810,58.4831750683528,58.5323371186793,57.7555767235213,58.286526867047,75068.0652148056,0.0,1.0
2018-07-24,58.55,59.94,58.41,59.87,146731,57.5687609322807,58.9354659313562,57.4311071913666,58.8666390608992,149231.977740599,0.0,1.0
2018-07-25,59.59,59.71,58.67,58.67,72358,58.591331579071,58.7093204998545,57.6867498530642,57.6867498530642,73591.3163909078,0.0,1.0
2018-07-26,59.72,59.94,59.05,59.43,99878,58.7191529099198,58.9354659313562,58.0603814355453,58.4340130180264,101580.385009136,0.0,1.0
2018-07-27,58.32,59.82,57.8,59.82,130430,57.342615500779,58.8174770105727,56.8313301773839,58.8174770105727,132653.132989664,0.0,1.0
2018-07-30,56.6,58.31,56.11,58.31,172812,55.6514409695489,57.3327830907137,55.1696528763496,57.3327830907137,175757.519115309,0.0,1.0
2018-07-31,56.56,57.05,55.97,56.73,350074,55.6121113292878,56.093899422487,55.0319991354356,55.7792623003977,356040.8868989,0.0,1.0
2018-08-01,57.15,57.46,56.66,56.66,251023,56.1922235231399,56.497028235164,55.7104354299407,55.7104354299407,255301.597810814,0.0,1.0
2018-08-02,58.39,58.39,56.77,56.84,127754,57.4114423712361,57.4114423712361,55.8185919406589,55.8874188111159,129931.521520827,0.0,1.0
2018-08-03,58.01,58.34,57.65,58.34,157914,57.037810788755,57.3622803209096,56.6838440264045,57.3622803209096,160605.588000688,0.0,1.0
2018-08-06,58.79,58.8,57.89,57.95,125299,57.8047387738477,57.814571183913,56.9198218679715,56.9788163283633,127434.676918438,0.0,1.0
2018-08-07,59.34,59.59,59.14,59.26,292322,58.3455213274387,58.591331579071,58.1488731261329,58.2668620469164,297304.524586403,0.0,1.0
2018-08-08,59.44,59.65,59.26,59.45,246191,58.4438454280917,58.6503260394628,58.2668620469164,58.4536778381569,250387.23808831,0.0,1.0
2018-08-09,59.77,60.18,59.49,59.49,70318,58.7683149602463,59.1714437729232,58.4930074784181,58.4930074784181,71516.54531601,0.0,1.0
2018-08-10,59.55,59.89,59.29,59.29,82350,58.5520019388099,58.8863038810298,58.2963592771123,58.2963592771123,83753.6264793284,0.0,1.0
2018-08-13,59.21,60.03,59.17,59.64,164860,58.21769999659,59.0239576219439,58.1783703563288,58.6404936293975,167669.980101786,0.0,1.0
2018-08-14,59.75,59.83,59.09,59.43,103147,58.7486501401157,58.827309420638,58.0997110758065,58.4340130180264,104905.103952195,0.0,1.0
2018-08-15,58.96,59.65,58.5,59.26,228373,57.9718897449577,58.6503260394628,57.5195988819543,58.2668620469164,232265.536611581,0.0,1.0
2018-08-16,59.16,59.55,59.07,59.43,110071,58.1685379462635,58.5520019388099,58.0800462556759,58.4340130180264,111947.121071113,0.0,1.0
2018-08-17,59.2,59.29,58.64,58.9,228242,58.2078675865247,58.2963592771123,57.6572526228684,57.9128952845659,232132.303763144,0.0,1.0
2018-08-20,59.4,59.56,58.9,59.37,207260,58.4045157878305,58.5618343488752,57.9128952845659,58.3750185576346,210792.673031034,0.0,1.0
2018-08-21,59.75,60.04,59.55,59.55,124704,58.7486501401157,59.0337900320091,58.5520019388099,58.5520019388099,126829.535354926,0.0,1.0
2018-08-22,60.34,60.43,59.74,59.74,130511,59.3287623339679,59.4172540245555,58.7388177300504,58.7388177300504,132735.513605873,0.0,1.0
2018-08-23,60.91,61.17,60.35,60.35,116369,59.8892097076895,60.1448523693871,59.3385947440332,59.3385947440332,118352.468242538,0.0,1.0
2018-08-24,62.09,62.09,61.15,61.15,115148,61.0494340953939,61.0494340953939,60.1251875492565,60.1251875492565,117110.656731533,0.0,1.0
2018-08-27,62.47,62.74,62.21,62.53,105597,61.4230656778749,61.6885407496378,61.1674230161774,61.4820601382667,107396.863331362,0.0,1.0
2018-08-28,62.87,62.92,62.36,62.71,294513,61.8163620804866,61.865524130813,61.3149091671567,61.6590435194419,299532.869402629,0.0,1.0
2018-08-29,63.4,63.5,62.9,62.9,173461,62.337479813947,62.4358039145999,61.8458593106825,61.8458593106825,176417.581089627,0.0,1.0
2018-08-30,63.11,63.49,63.04,63.2,166914,62.0523399220536,62.4259715045347,61.9835130515965,62.1408316126412,169758.989801708,0.0,1.0
2018-08-31,63.24,63.27,62.97,62.97,477424,62.1801612529024,62.2096584830982,61.9146861811395,61.9146861811395,485561.522383326,0.0,1.0
2018-09-04,63.84,63.87,62.84,63.06,231874,62.7701058568198,62.7996030870157,61.7868648502907,62.0031778717271,235826.209912178,0.0,1.0
2018-09-05,62.33,63.87,61.68,63.86,282176,61.2854119369608,62.7996030870157,60.6463052827169,62.7897706769504,286985.58962272,0.0,1.0
2018-09-06,62.13,62.48,61.65,62.35,156142,61.088763735655,61.4328980879402,60.616808052521,61.3050767570914,158803.384890532,0.0,1.0
2018-09-07,62.54,63.3,61.87,62.07,152107,61.491892548332,62.2391557132941,60.8331210739575,61.0297692752633,154699.609749742,0.0,1.0
2018-09-10,63.22,63.23,62.41,62.9,174528,62.1604964327718,62.1703288428371,61.3640712174832,61.8458593106825,177502.76772537,0.0,1.0
2018-09-11,63.5741,63.84,62.89,63.07,186583,62.5086620731837,62.7701058568198,61.8360269006172,62.0130102817924,189763.240915514,0.0,1.0
2018-09-12,63.73,63.76,62.43,63.39,216287,62.6619493461016,62.6914465762975,61.3837360376138,62.3276474038817,219973.535037456,0.0,1.0
2018-09-13,64.11,64.6,63.96,64.11,125343,63.0355809285827,63.517369021782,62.8880947776033,63.0355809285827,127479.426882799,0.0,1.0
2018-09-14,64.6,64.83,64.24,64.48,161233,63.517369021782,63.7435144532837,63.1634022594315,63.3993801009985,163981.159175975,0.0,1.0
2018-09-17,63.07,64.49,63.0,64.49,180887,62.0130102817924,63.4092125110638,61.9441834113354,63.4092125110638,183970.154620113,0.0,1.0
2018-09-18,63.55,63.85,63.16,63.16,96060,62.4849659649264,62.7799382668851,62.10150197238,62.10150197238,97697.3085562149,0.0,1.0
2018-09-19,62.87,63.58,62.44,63.58,127398,61.8163620804866,62.5144631951223,61.3935684476791,62.5144631951223,129569.453627365,0.0,1.0
2018-09-20,63.35,63.54,62.82,63.24,147351,62.2883177636206,62.4751335548611,61.7672000301601,62.1801612529024,149862.545420225,0.0,1.0
2018-09-21,62.99,63.82,62.94,63.54,136219,61.9343510012701,62.7504410366893,61.8851889509436,62.4751335548611,138540.804437008,0.0,1.0
2018-09-24,63.26,63.32,62.26,62.63,114944,62.1998260730329,62.2588205334247,61.2165850665038,61.5803842389196,116903.179624043,0.0,1.0
2018-09-25,63.72,63.8,63.36,63.49,107114,62.6521169360363,62.7307762165587,62.2981501736859,62.4259715045347,108939.720057156,0.0,1.0
2018-09-26,63.25,63.9,63.2,63.83,153067,62.1899936629677,62.8291003172116,62.1408316126412,62.7602734467546,155675.972608517,0.0,1.0
2018-09-27,63.56,63.75,63.35,63.35,187322,62.4947983749917,62.6816141662322,62.2883177636206,62.2883177636206,190514.836907842,0.0,1.0
2018-09-28,63.54,63.82,63.38,63.42,1742690,62.4751335548611,62.7504410366893,62.3178149938164,62.3571446340776,1772393.5316243,0.0,1.0
2018-10-01,63.14,64.11,62.98,63.92,401553,62.0818371522494,63.0355809285827,61.9245185912048,62.8487651373422,408397.328156088,0.0,1.0
2018-10-02,62.33,63.07,62.19,62.99,204729,61.2854119369608,62.0130102817924,61.1477581960468,61.9343510012701,208218.533035658,0.0,1.0
2018-10-03,62.67,62.88,62.21,62.65,263602,61.6197138791808,61.8261944905519,61.1674230161774,61.6000490590502,268095.002394705,0.0,1.0
2018-10-04,61.36,62.42,60.9,62.33,262682,60.3316681606276,61.3739036275485,59.8793772976242,61.2854119369608,267159.321321712,0.0,1.0
2018-10-05,60.42,61.71,59.69,61.32,299220,59.4074216144902,60.6758025129128,58.6896556797239,60.2923385203664,304320.098544562,0.0,1.0
2018-10-08,59.07,60.14,58.32,60.13,344863,58.0800462556759,59.1321141326621,57.342615500779,59.1222817225968,350741.06725611,0.0,1.0
2018-10-09,58.82,59.49,58.63,58.98,383568,57.8342360040436,58.4930074784181,57.6474202128031,57.9915545650883,390105.780223717,0.0,1.0
2018-10-10,56.08,58.6,56.03,58.55,608487,55.1401556461538,57.6179229826072,55.0909935958273,57.5687609322807,618858.444632995,0.0,1.0
2018-10-11,55.45,56.89,55.18,55.83,638260,54.5207138120404,55.9365808614424,54.2552387402776,54.8943453945215,649138.914835413,0.0,1.0
2018-10-12,57.23,57.44,56.18,56.94,526910,56.2708828036623,56.4773634150334,55.2384797468067,55.9857429117688,535890.99366391,0.0,1.0
2018-10-15,56.8,57.4,56.44,57.12,376370,55.8480891708547,56.4380337747722,55.4941224085043,56.1627262929441,382785.092872191,0.0,1.0
2018-10-16,58.88,58.96,57.35,57.46,302609,57.8932304644353,57.9718897449577,56.3888717244458,56.497028235164,307766.862844968,0.0,1.0
2018-10-17,58.71,59.05,58.14,59.04,322724,57.7260794933254,58.0603814355453,57.1656321196038,58.05054902548,328224.715870247,0.0,1.0
2018-10-18,57.38,58.5,57.0,58.5,285315,56.4183689546417,57.5195988819543,56.0447373721606,57.5195988819543,290178.092761987,0.0,1.0
2018-10-19,56.07,57.91,56.06,57.53,153524,55.1303232360885,56.9394866881021,55.1204908260232,56.565855105621,156140.76201108,0.0,1.0
2018-10-22,56.71,56.95,55.92,56.36,184447,55.7595974802671,55.9955753218341,54.9828370851091,55.4154631279819,187590.833554738,0.0,1.0
2018-10-23,56.37,56.69,54.88,55.67,417361,55.4252955380472,55.7399326601365,53.9602664383188,54.7370268334768,424474.769897256,0.0,1.0
2018-10-24,53.48,56.36,53.41,56.32,318975,52.583729029178,55.4154631279819,52.514902158721,55.3761334877208,324411.8154978,0.0,1.0
2018-10-25,54.61,54.99,53.74,53.74,484548,53.6947913665559,54.068422949037,52.8393716908756,52.8393716908756,492806.948431156,0.0,1.0
2018-10-26,53.15,54.19,52.35,53.33,552028,52.2592594970234,53.2818301438137,51.4726666918001,52.4362428781987,561437.121045911,0.0,1.0
2018-10-29,52.4,54.57,51.46,54.2,1244468,51.5218287421266,53.6554617262948,50.5975821959892,53.291662553879,1265679.51472346,0.0,1.0
2018-10-30,53.75,53.8,52.18,52.34,631199,52.8492041009409,52.8983661512673,51.3055157206902,51.4628342817348,641957.56260019,0.0,1.0
2018-10-31,55.46,55.94,54.62,54.62,442567,54.5305462221057,55.0025019052397,53.7046237766212,53.7046237766212,450110.397207978,0.0,1.0
2018-11-01,56.63,56.65,55.11,55.58,605649,55.6809381997448,55.7006030198754,54.1864118698205,54.6485351428892,615972.071931741,0.0,1.0
2018-11-02,56.05,57.13,55.73,56.7,243135,55.1106584159579,56.1725587030094,54.7960212938686,55.7497650702018,247279.149654542,0.0,1.0
2018-11-05,55.56,56.17,54.92,56.17,176852,54.6288703227586,55.2286473367414,53.99959607858,55.2286473367414,179866.379479323,0.0,1.0
2018-11-06,55.73,56.07,55.38,55.51,160539,54.7960212938686,55.1303232360885,54.4518869415834,54.5797082724322,163275.330192652,0.0,1.0
2018-11-07,57.59,57.66,56.21,56.31,242976,56.6248495660128,56.6936764364698,55.2679769770026,55.3663010776555,247117.439556057,0.0,1.0
2018-11-08,57.4,58.08,57.17,57.47,150861,56.4380337747722,57.106637659212,56.2118883432705,56.5068606452293,153432.372122623,0.0,1.0
2018-11-09,56.46,56.97,55.66,56.97,949025,55.5137872286348,56.0152401419647,54.7271944234115,56.0152401419647,965200.793801394,0.0,1.0
2018-11-12,54.42,56.06,54.09,56.06,294836,53.5079755753154,55.1204908260232,53.1835060431608,55.1204908260232,299861.374822821,0.0,1.0
2018-11-13,54.81,55.59,54.41,54.69,269481,53.8914395678618,54.6583675529545,53.4981431652501,53.7734506470783,274074.20786006,0.0,1.0
2018-11-14,54.55,55.6,54.3,55.44,157726,53.6357969061642,54.6681999630198,53.3899866545319,54.5108814019751,160414.383607511,0.0,1.0
2018-11-15,55.87,56.02,54.23,54.31,133130,54.9336750347827,55.081161185762,53.3211597840749,53.3998190645972,135399.15352997,0.0,1.0
2018-11-16,55.55,55.85,55.03,55.23,197677,54.6190379126933,54.9140102146521,54.1077525892982,54.304400790604,201046.334202237,0.0,1.0
2018-11-19,52.57,55.39,52.46,55.39,325768,51.6889797132365,54.4617193516487,51.5808232025183,54.4617193516487,331320.59976828,0.0,1.0
2018-11-20,52.1,52.8,50.82,51.28,638738,51.2268564401678,51.9151251447382,49.9683079518105,50.4205988148139,649625.062175511,0.0,1.0
2018-11-21,53.01,53.37,52.51,52.78,415304,52.1216057561093,52.4755725184598,51.6299852528448,51.8954603246076,422382.709063401,0.0,1.0
2018-11-23,53.13,53.4569,52.48,52.48,146100,52.2395946768928,52.5610161619272,51.6004880226489,51.6004880226489,148590.222569883,0.0,1.0
2018-11-26,54.41,54.46,53.59,53.95,229186,53.4981431652501,53.5473052155766,52.6918855398962,53.0458523022467,233092.393907606,0.0,1.0
2018-11-27,54.04,54.35,53.67,54.09,169247,53.1343439928343,53.4391487048584,52.7705448204186,53.1835060431608,172131.754957461,0.0,1.0
2018-11-28,56.12,56.15,54.41,54.65,208722,55.1794852864149,55.2089825166108,53.4981431652501,53.7341210068171,212279.592301377,0.0,1.0
2018-11-29,56.18,56.63,55.56,55.87,202908,55.2384797468067,55.6809381997448,54.6288703227586,54.9336750347827,206366.494737918,0.0,1.0
2018-11-30,56.78,56.78,56.08,56.39,173448,55.8284243507242,55.8284243507242,55.1401556461538,55.4449603581778,176404.359509248,0.0,1.0
2018-12-03,57.82,58.07,57.21,58.05,285746,56.8509949975145,57.0968052491467,56.2512179835317,57.0771404290162,290616.439003791,0.0,1.0
2018-12-04,55.69,57.68,55.62,57.58,145599,54.7566916536074,56.7133412566004,54.6878647831504,56.6150171559475,148080.68320296,0.0,1.0
2018-12-06,56.45,56.45,54.31,54.48,330914,55.5039548185696,55.5039548185696,53.3998190645972,53.5669700357072,336554.311509174,0.0,1.0
2018-12-07,54.38,56.47,53.97,56.2,293049,53.4686459350542,55.5236196387001,53.0655171223773,55.2581445669373,298043.916042997,0.0,1.0
2018-12-10,55.0,55.31,53.98,54.22,296933,54.0782553591023,54.3830600711263,53.0753495324426,53.3113273740096,301994.117442459,0.0,1.0
2018-12-11,55.09,56.07,54.69,55.97,198646,54.1667470496899,55.1303232360885,53.7734506470783,55.0319991354356,202031.850462814,0.0,1.0
2018-12-12,55.91,56.69,55.8,56.0,325214,54.9730046750438,55.7399326601365,54.8648481643256,55.0614963656314,330757.157035196,0.0,1.0
2018-12-13,55.49,56.37,55.25,56.23,185459,54.5600434523016,55.4252955380472,54.3240656107346,55.2876417971331,188620.082735031,0.0,1.0
2018-12-14,54.39,55.39,54.27,54.77,224202,53.4784783451195,54.4617193516487,53.360489424336,53.8521099276006,228023.443399131,0.0,1.0
2018-12-17,52.55,54.22,52.29,54.22,309980,51.6693148931059,53.3113273740096,51.4136722314084,53.3113273740096,315263.498920003,0.0,1.0
2018-12-18,52.88,53.42,52.56,53.01,336459,52.0614314065098,52.5930723474991,51.7463849229605,52.1894190404516,341749.188205672,0.0688,1.0
2018-12-19,52.09,53.91,51.63,52.89,468633,51.2836604002476,53.0754872754338,50.8307810801456,52.0712766091207,476001.377036693,0.0,1.0
2018-12-20,50.95,52.24,50.09,51.86,1075406,50.1613073026035,51.4313384394113,49.3146198780649,51.0572207401966,1092314.74709105,0.0,1.0
2018-12-21,49.31,51.35,49.16,51.35,725264,48.5466940744137,50.55511540704,48.39901603525,50.55511540704,736667.419313493,0.0,1.0
2018-12-24,48.15,49.31,48.13,48.94,925363,47.4046505715477,48.5466940744137,47.3849601663259,48.1824215778099,939912.60167083,0.0,1.0
2018-12-26,51.05,51.05,48.39,48.54,596978,50.2597593287126,50.2597593287126,47.6409354342097,47.7886134733734,606364.362007394,0.0,1.0
2018-12-27,51.83,51.83,49.76,50.38,252750,51.0276851323638,51.0276851323638,48.9897281919048,49.6001307537814,256724.02081378,0.0,1.0
2018-12-28,51.91,52.6577,51.325,52.0,214999,51.1627613121856,51.8996982536828,50.5861823222486,51.2514657721759,218139.087956964,0.0572,1.0
2018-12-31,52.55,52.6463,51.93,52.35,231428,51.7935485832277,51.8884623554174,51.1824734144056,51.5964275610271,234808.035608092,0.0,1.0
2019-01-02,52.21,52.55,51.28,51.4,346751,51.4584428454866,51.7935485832277,50.5418300922535,50.6601027055739,351815.342807014,0.0,1.0
2019-01-03,50.18,51.72,50.12,51.46,236012,49.4576644701497,50.9754963410949,49.3985281634895,50.7192390122341,239458.985515742,0.0,1.0
2019-01-04,52.36,52.75,51.07,51.07,257990,51.6062836121371,51.9906696054284,50.3348530189427,50.3348530189427,261757.977023229,0.0,1.0
2019-01-07,53.44,53.88,52.42,52.42,265691,52.6707371320208,53.1044033808623,51.6654199187973,51.6654199187973,269571.451115464,0.0,1.0
2019-01-08,54.04,54.13,53.17,53.95,208945,53.2621001986228,53.3508046586131,52.4046237520499,53.1733957386325,211996.668510867,0.0,1.0
2019-01-09,54.61,54.89,54.29,54.32,390788,53.8238951118947,54.0998645429757,53.5085014763736,53.5380696297037,396495.508837371,0.0,1.0
2019-01-10,54.93,54.98,54.11,54.18,270541,54.1392887474158,54.188569002966,53.331092556393,53.4000849141633,274492.285987214,0.0,1.0
2019-01-11,54.97,55.22,54.54,54.62,1140566,54.1787129518559,54.4251142296068,53.7549027541245,53.8337511630047,1157224.11264575,0.0,1.0
2019-01-14,54.22,54.53,54.05,54.41,145687,53.4395091186034,53.7450467030144,53.2719562497328,53.626774089694,147814.777311458,0.0,1.0
2019-01-15,55.1,55.19,54.4,54.4,134721,54.3068416162864,54.3955460762767,53.616918038584,53.616918038584,136688.617475663,0.0,1.0
2019-01-16,54.96,55.51,54.9,55.18,170211,54.1688569007459,54.7109397117978,54.1097205940857,54.3856900251666,172696.953475331,0.0,1.0
2019-01-17,55.48,55.73,54.63,54.8,254134,54.6813715584677,54.9277728362185,53.8436072141148,54.0111600829854,257845.659648905,0.0,1.0
2019-01-18,56.52,56.74,55.78,55.84,244363,55.7064008739112,55.9232339983319,54.9770530917687,55.0361893984289,247931.952941305,0.0,1.0
2019-01-22,55.46,56.05,55.13,56.05,138446,54.6616594562476,55.2431664717396,54.3364097696165,55.2431664717396,140468.021578193,0.0,1.0
2019-01-23,55.6,56.31,55.09,55.73,135803,54.7996441717881,55.4994238006005,54.2969855651763,54.9277728362185,137786.420224371,0.0,1.0
2019-01-24,56.71,56.89,55.92,55.92,247379,55.8936658450018,56.0710747649824,55.1150378073092,55.1150378073092,250992.002007943,0.0,1.0
2019-01-25,58.03,58.1,57.29,57.37,530396,57.1946645915263,57.2636569492965,56.4653168093838,56.544165218264,538142.501574527,0.0,1.0
2019-01-28,57.63,57.78,56.98,57.2,170019,56.8004225471249,56.9482633137754,56.1597792249727,56.3766123493935,172502.149290718,0.0,1.0
2019-01-29,56.99,57.8,56.97,57.72,150954,56.1696352760828,56.9679754159955,56.1499231738627,56.8891270071152,153158.702521665,0.0,1.0
2019-01-30,58.28,58.38,57.14,57.5,353208,57.4410658692771,57.5396263803775,56.3174760427333,56.6722938826945,358366.648119774,0.0,1.0
2019-01-31,59.06,59.36,58.32,58.32,408866,58.2098378558598,58.5055193891608,57.4804900737173,57.4804900737173,414837.540344894,0.0,1.0
2019-02-01,59.89,60.0,59.13,59.13,305900,59.0278900979926,59.1363066602029,58.27883021363,58.27883021363,310367.708715088,0.0,1.0
2019-02-04,60.59,60.62,59.82,59.93,299200,59.7178136756949,59.747381829025,58.9588977402223,59.0673143024327,303569.854356177,0.0,1.0
2019-02-05,60.86,61.03,60.57,60.63,887902,59.9839270556659,60.1514799245364,59.6981015734749,59.7572378801351,900869.922535286,0.0,1.0
2019-02-06,61.28,61.53,60.78,61.08,188197,60.3978812022873,60.6442824800381,59.9050786467856,60.2007601800866,190945.641311061,0.0,1.0
2019-02-07,60.56,61.02,59.94,60.79,138390,59.6882455223648,60.1416238734264,59.0771703535427,59.9149346978956,140411.203691014,0.0,1.0
2019-02-08,61.44,61.44,60.08,60.08,160432,60.5555780200478,60.5555780200478,59.2151550690832,59.2151550690832,162775.129926705,0.0,1.0
2019-02-11,61.67,61.98,61.34,61.66,251873,60.7822671955786,61.0878047799896,60.4570175089475,60.7724111444686,255551.637454055,0.0,1.0
2019-02-12,62.74,62.76,62.15,62.2,296120,61.8368646643522,61.8565767665723,61.2553576488602,61.3046379044104,300444.870561334,0.0,1.0
2019-02-13,62.64,63.09,62.49,63.06,259697,61.7383041532519,62.1818264532034,61.5904633866014,62.1522582998733,263489.907977059,0.0,1.0
2019-02-14,62.85,63.08,62.27,62.3,255045,61.9452812265626,62.1719704020934,61.3736302621806,61.4031984155107,258769.964920692,0.0,1.0
2019-02-15,63.13,63.23,62.74,63.23,168996,62.2212506576435,62.3198111687439,61.8368646643522,62.3198111687439,171464.208244574,0.0,1.0
2019-02-19,63.17,63.335,62.91,62.99,228249,62.2606748620837,62.4232997053992,62.0044175332228,62.0832659421031,231582.605905558,0.0,1.0
2019-02-20,63.19,63.68,62.99,63.25,209751,62.2803869643037,62.7633334686954,62.0832659421031,62.3395232709639,212814.440244193,0.0,1.0
2019-02-21,63.03,63.3,62.78,63.14,225191,62.1226901465432,62.3888035265141,61.8762888687924,62.2311067087536,228479.943423535,0.0,1.0
2019-02-22,63.95,63.98,63.4,63.4,295545,63.0294468486663,63.0590150019964,62.4873640376144,62.4873640376144,299861.472612621,0.0,1.0
2019-02-25,64.29,64.85,64.22,64.58,292282,63.3645525864075,63.9164914485693,63.2955602286372,63.6503780685984,296550.816079318,0.0,1.0
2019-02-26,63.97,64.28,63.87,64.05,343739,63.0491589508864,63.3546965352974,62.950598439786,63.1280073597666,348759.352160888,0.0,1.0
2019-02-27,64.03,64.06,63.47,63.86,192885,63.1082952575466,63.1378634108767,62.5563563953847,62.940742388676,195702.110152042,0.0,1.0
2019-02-28,63.68,64.0,63.41,63.73,261738,62.7633334686954,63.0787271042165,62.4972200887245,62.8126137242456,265560.717043706,0.0,1.0
2019-03-01,63.9,64.11,63.3,64.07,357280,62.9801665931161,63.1871436664268,62.3888035265141,63.1477194619867,362498.120201787,0.0,1.0
2019-03-04,62.87,64.21,62.01,64.21,408193,61.9649933287827,63.2857041775272,61.1173729333197,63.2857041775272,414154.711093619,0.0,1.0
2019-03-05,62.6,62.81,62.23,62.73,371748,61.6988799488117,61.9058570221225,61.3342060577405,61.8270086132422,377177.427196524,0.0,1.0
2019-03-06,61.84,62.58,61.74,62.58,249258,60.9498200644492,61.6791678465917,60.8512595533488,61.6791678465917,252898.445043823,0.0,1.0
2019-03-07,61.53,62.05,61.14,61.73,216326,60.6442824800381,61.1567971377599,60.2598964867468,60.8414035022388,219485.46896208,0.0,1.0
2019-03-08,61.43,61.46,60.28,60.61,282174,60.5457219689378,60.5752901222679,59.4122760912839,59.737525777915,286295.187443515,0.0,1.0
2019-03-11,62.74,62.86,61.66,61.66,164638,61.8368646643522,61.9551372776726,60.7724111444686,60.7724111444686,167042.559095896,0.0,1.0
2019-03-12,62.94,63.28,62.44,62.85,272556,62.0339856865529,62.369091424294,61.5411831310512,61.9452812265626,276536.715320528,0.0,1.0
2019-03-13,63.16,63.72,63.13,63.26,209651,62.2508188109736,62.8027576731355,62.2212506576435,62.349379322074,212712.979731373,0.0,1.0
2019-03-14,63.31,63.61,63.06,63.22,250400,62.3986595776242,62.6943411109252,62.1522582998733,62.3099551176338,254057.124100222,0.0,1.0
2019-03-15,63.8,64.0233,63.43,63.47,156346,62.8816060820158,63.1016917033029,62.5169321909446,62.5563563953847,158629.453372897,0.0,1.0
2019-03-18,63.9,64.3,63.42,63.94,965993,62.9801665931161,63.3744086375175,62.5070761398345,63.0195907975563,980101.451601224,0.0,1.0
2019-03-19,64.38,64.55,63.96,64.2,258555,63.4532570463978,63.6208099152683,63.0393028997763,63.2758481264172,262331.228920659,0.0,1.0
2019-03-20,64.13,64.64,63.57,64.37,178225,63.2068557686469,63.7095143752586,62.654916906485,63.4434009952877,180827.998972692,0.0,1.0
2019-03-21,65.74,65.88,63.92,63.92,312012,64.9179648018599,65.0562141945015,63.1207226975188,63.1207226975188,315962.907072101,0.1261,1.0
2019-03-22,63.55,65.46,63.55,65.4,238817,62.7553493026802,64.6414660165766,62.7553493026802,64.5822162768731,241841.062453489,0.0,1.0
2019-03-25,63.24,63.58,62.72,63.31,398906,62.4492256475452,62.784974172532,61.9357279034477,62.518350343866,403957.217698369,0.0,1.0
2019-03-26,63.71,64.16,63.33,63.73,174573,62.9133486085563,63.357721656333,62.5381002571005,62.9330985217909,176783.56145372,0.0,1.0
2019-03-27,62.64,63.92,62.08,63.81,297825,61.8567282505096,63.1207226975188,61.3037306799431,63.0120981747289,301596.261678232,0.0,1.0
2019-03-28,63.0,63.37,62.61,62.79,164469,62.212226688731,62.5776000835695,61.8271033806579,62.0048525997685,166551.61776868,0.0,1.0
2019-03-29,63.92,63.97,63.39,63.54,320172,63.1207226975188,63.1700974806051,62.5973499968041,62.7454743460629,324226.234513701,0.0,1.0
2019-04-01,65.06,65.1,64.26,64.69,881944,64.2464677518863,64.2859675783553,63.4564712225056,63.8810943570477,893111.771710054,0.0,1.0
2019-04-02,65.23,65.32,64.74,65.16,356451,64.4143420143797,64.503216623935,63.930469140134,64.3452173180589,360964.623760489,0.0,1.0
2019-04-03,66.08,66.48,65.76,65.88,279071,65.2537133268467,65.6487115915371,64.9377147150944,65.0562141945015,282604.785840027,0.0,1.0
2019-04-04,65.09,66.12,64.45,65.98,245460,64.2760926217381,65.2932131533157,63.6440953982335,65.1549637606741,248568.180614585,0.0,1.0
2019-04-05,65.58,65.67,65.22,65.39,362298,64.7599654959837,64.8488401055391,64.4044670577624,64.5723413202558,366885.662430959,0.0,1.0
2019-04-08,65.73,65.74,64.77,65.39,447115,64.9080898452426,64.9179648018599,63.9600940099858,64.5723413202558,452776.67267779,0.0,1.0
2019-04-09,65.48,65.74,65.28,65.39,271544,64.6612159298112,64.9179648018599,64.463716797466,64.5723413202558,274982.473872757,0.0,1.0
2019-04-10,66.23,66.26,65.51,65.51,263918,65.4018376761056,65.4314625459574,64.690840799663,64.690840799663,267259.908300497,0.0,1.0
2019-04-11,66.49,66.59,66.05,66.35,194589,65.6585865481543,65.7573361143269,65.2240884569949,65.5203371555127,197053.017589878,0.0,1.0
2019-04-12,66.89,66.98,66.49,66.98,334319,66.0535848128447,66.1424594224,65.6585865481543,66.1424594224,338552.373400503,0.0,1.0
2019-04-15,66.96,67.22,66.5,66.92,138457,66.1227095091655,66.3794583812142,65.6684615047716,66.0832096826964,140210.236223228,0.0,1.0
2019-04-16,67.14,67.57,66.9,67.28,183193,66.3004587282761,66.7250818628183,66.0634597694619,66.4387081209178,185512.713726586,0.0,1.0
2019-04-17,66.68,67.53,66.45,67.53,270295,65.8462107238822,66.6855820363492,65.6190867216853,66.6855820363492,273717.658189601,0.0,1.0
2019-04-18,66.54,66.62,65.83,66.62,449930,65.7079613312406,65.7869609841787,65.0068394114152,65.7869609841787,455627.318112606,0.0,1.0
2019-04-22,66.89,66.94,66.22,66.3,268396,66.0535848128447,66.102959595931,65.3919627194883,65.4709623724264,271794.61176661,0.0,1.0
2019-04-23,67.83,67.94,67.15,67.17,301814,66.981830734867,67.0904552576568,66.3103336848934,66.3300835981279,305635.773095455,0.0,1.0
2019-04-24,68.05,68.54,67.94,67.94,291395,67.1990797804467,67.6829526546924,67.0904552576568,67.0904552576568,295084.840667266,0.0,1.0
2019-04-25,67.75,68.35,67.18,68.07,367868,66.9028310819289,67.4953284789645,66.3399585547452,67.2188296936812,372526.193539991,0.0,1.0
2019-04-26,67.95,67.965,66.91,67.42,1253696,67.1003302142741,67.1151426492,66.0733347260792,66.5769575135594,1269571.14708622,0.0,1.0
2019-04-29,68.0,68.42,67.91,68.06,179191,67.1497049973604,67.5644531752853,67.0608303878051,67.208954737064,181460.037694566,0.0,1.0
2019-04-30,68.38,68.41,67.5,67.97,183270,67.5249533488162,67.554578218668,66.6559571664975,67.1200801275086,185590.688752689,0.0,1.0
2019-05-01,67.48,68.67,67.46,68.61,364430,66.6362072532629,67.8113270907167,66.6164573400284,67.7520773510132,369044.659257612,0.0,1.0
2019-05-02,67.45,68.12,66.81,67.36,282428,66.6065823834112,67.2682044767675,65.9745851599066,66.5177077738558,286004.294445596,0.0,1.0
2019-05-03,68.0,68.05,67.28,67.61,147414,67.1497049973604,67.1990797804467,66.4387081209178,66.7645816892873,149280.655818131,0.0,1.0
2019-05-06,67.61,67.68,66.01,66.34,177804,66.7645816892873,66.8337063856081,65.1845886305259,65.5104621988954,180055.474562029,0.0,1.0
2019-05-07,65.9,66.97,65.27,66.8,286625,65.075964107736,66.1325844657827,64.4538418408487,65.9647102032893,290254.439699566,0.0,1.0
2019-05-08,66.07,66.55,65.69,65.76,273106,65.2438383702294,65.7178362878579,64.8685900187736,64.9377147150944,276564.25297371,0.0,1.0
2019-05-09,65.9,66.11,64.28,65.25,276137,65.075964107736,65.2833381966985,63.4762211357401,64.4340919276142,279633.633546687,0.0,1.0
2019-05-10,65.96,66.19,64.4,65.5,256476,65.1352138474396,65.3623378496365,63.5947206151472,64.6809658430457,259723.672660745,0.0,1.0
2019-05-13,63.01,64.47,62.81,64.18,284598,62.2221016453482,63.663845311468,62.024602513003,63.3774715695675,288201.772453963,0.0,1.0
2019-05-14,64.25,64.6,63.39,63.42,148816,63.4465962658883,63.7922197474924,62.5973499968041,62.6269748666558,150700.408890818,0.0,1.0
2019-05-15,65.13,65.31,63.77,63.77,738559,64.3155924482071,64.4933416673178,62.9725983482599,62.9725983482599,747911.133816212,0.0,1.0
2019-05-16,65.73,66.17,65.02,65.02,189267,64.9080898452426,65.342587936402,64.2069679254172,64.2069679254172,191663.626824659,0.0,1.0
2019-05-17,64.85,65.9,64.75,65.1,132301,64.0390936629238,65.075964107736,63.9403440967513,64.2859675783553,133976.284785669,0.0,1.0
2019-05-20,63.44,64.1,63.17,63.88,187911,62.6467247798903,63.2984719166294,62.3801009512244,63.0812228710497,190290.456235099,0.0,1.0
2019-05-21,64.48,64.65,64.23,64.23,111320,63.6737202680853,63.8415945305787,63.4268463526538,63.4268463526538,112729.609166527,0.0,1.0
2019-05-22,64.13,64.56,64.0,64.02,125606,63.3280967864812,63.7527199210233,63.1997223504568,63.2194722636914,127196.508165386,0.0,1.0
2019-05-23,62.74,63.33,62.36,63.33,266808,61.9554778166822,62.5381002571005,61.5802294652264,62.5381002571005,270186.503436064,0.0,1.0
2019-05-24,63.05,63.48,62.93,63.12,277460,62.2616014718173,62.6862246063594,62.1431019924101,62.3307261681381,280973.386267916,0.0,1.0
2019-05-28,62.78,63.7,62.66,63.22,264716,61.9949776431513,62.9034736519391,61.8764781637442,62.4294757343107,268068.013116477,0.0,1.0
2019-05-29,62.3,62.78,61.96,62.35,269870,61.5209797255228,61.9949776431513,61.185231200536,61.5703545086091,273287.276552017,0.0,1.0
2019-05-30,62.65,62.89,62.17,62.44,145957,61.8666032071269,62.1036021659411,61.3926052894985,61.6592291181645,147805.206298228,0.0,1.0
2019-05-31,61.65,62.33,61.53,61.69,270787,60.879107545401,61.5506045953746,60.7606080659939,60.91860737187,274215.888226521,0.0,1.0
2019-06-03,60.45,62.18,60.11,62.02,434135,59.6941127513299,61.4024802461157,59.3583642263431,61.2444809402396,439632.311134658,0.0,1.0
2019-06-04,62.64,62.68,60.97,61.21,174101,61.8567282505096,61.8962280769787,60.2076104954274,60.4446094542416,176305.584670333,0.0,1.0
2019-06-05,63.28,63.34,62.27,63.22,204028,62.4887254740142,62.5479752137178,61.4913548556711,62.4294757343107,206611.540594934,0.0,1.0
2019-06-06,63.69,63.9,62.91,63.38,101953,62.8935986953218,63.1009727842843,62.1233520791756,62.5874750401868,103243.997874191,0.0,1.0
2019-06-07,64.58,64.73,63.92,63.98,151661,63.7724698342579,63.9205941835167,63.1207226975188,63.1799724372223,153581.434205934,0.0,1.0
2019-06-10,65.66,66.45,65.43,65.43,354813,64.8389651489218,65.6190867216853,64.6118411467249,64.6118411467249,359305.882296109,0.0,1.0
2019-06-11,65.19,66.52,64.84,66.4,93127,64.3748421879107,65.6882114180061,64.0292187063066,65.569711938599,94306.237089931,0.0,1.0
2019-06-12,64.98,65.22,64.71,65.05,258326,64.1674680989482,64.4044670577624,63.9008442702822,64.236592795269,261597.098612578,0.0,1.0
2019-06-13,65.18,65.25,64.93,65.23,240830,64.3649672312934,64.4340919276142,64.1180933158619,64.4143420143797,243879.552421619,0.0,1.0
2019-06-14,64.2,64.58,63.91,64.58,190178,63.4268463526538,63.8022700538066,63.1403387912477,63.8022700538066,192496.211022624,0.03,1.0
2019-06-17,64.28,64.71,64.27,64.31,94981,63.5058829213175,63.9307044778852,63.4960033502346,63.5355216345665,96138.7890247025,0.0,1.0
2019-06-18,65.54,66.15,65.03,65.03,181578,64.7507088777715,65.3533627138326,64.2468507525401,64.2468507525401,183791.379681488,0.0,1.0
2019-06-19,66.13,66.18,65.38,65.8,133870,65.3336035716666,65.3830014270815,64.592635740444,65.0075777259287,135501.833911381,0.0,1.0
2019-06-20,66.89,67.3787,66.46,67.2,196407,66.0844509739722,66.5672656127968,65.6596294174045,66.3907176775442,198801.140606803,0.0,1.0
2019-06-21,66.23,66.78,66.22,66.72,185612,65.4323992824963,65.9757756920595,65.4225197114133,65.9164982655617,187874.552894295,0.0,1.0
2019-06-24,65.96,66.43,65.9,66.43,508683,65.1656508632561,65.6299907041556,65.1063734367583,65.6299907041556,514883.68850036,0.0,1.0
2019-06-25,64.68,66.01,64.67,65.95,141856,63.9010657646363,65.215048718671,63.8911861935533,65.1557712921732,143585.180782348,0.0,1.0
2019-06-26,65.41,65.99,65.34,65.34,96210,64.6222744536929,65.195289576505,64.5531174561121,64.5531174561121,97382.7701547322,0.0,1.0
2019-06-27,66.23,66.36,65.64,65.64,113293,65.4323992824963,65.5608337065749,64.8495045886012,64.8495045886012,114674.006643177,0.0,1.0
2019-06-28,66.54,66.69,66.04,66.49,277344,65.7386659860683,65.8868595523128,65.2446874319199,65.6892681306534,280724.737613492,0.0,1.0
2019-07-01,67.63,68.36,67.39,68.06,626198,66.8155392341118,67.5367479231684,66.5784295281206,67.2403607906794,633831.16001822,0.0,1.0
2019-07-02,67.7,67.7,67.32,67.55,272557,66.8846962316926,66.8846962316926,66.5092725305398,66.736502665448,275879.38556349,0.0,1.0
2019-07-03,68.13,68.17,67.73,67.86,453209,67.3095177882602,67.3490360725921,66.9143349449415,67.04276936902,458733.477591269,0.0,1.0
2019-07-05,68.13,68.14,67.16,67.63,141768,67.3095177882602,67.3193973593432,66.3511993932123,66.8155392341118,143496.108089555,0.0,1.0
2019-07-08,67.67,67.94,67.47,67.77,120135,66.8550575184437,67.1218059376838,66.6574660967843,66.9538532292733,121599.408507834,0.0,1.0
2019-07-09,68.23,68.26,67.29,67.29,203885,67.4083134990899,67.4379522123388,66.4796338172909,66.4796338172909,206370.295114828,0.0,1.0
2019-07-10,68.61,69.17,68.49,68.61,156211,67.7837372002426,68.3369931808888,67.665182347247,67.7837372002426,158115.163794209,0.0,1.0
2019-07-11,68.55,68.82,68.26,68.82,81606,67.7244597737448,67.991208192985,67.4379522123388,67.991208192985,82600.7519098543,0.0,1.0
2019-07-12,69.19,69.25,68.57,68.74,294145,68.3567523230548,68.4160297495526,67.7442189159108,67.9121716243212,297730.536609123,0.0,1.0
2019-07-15,69.48,69.51,69.08,69.33,171856,68.6432598844608,68.6728985977098,68.2480770411421,68.4950663182163,173950.871507241,0.0,1.0
2019-07-16,68.71,69.33,68.63,69.33,158815,67.8825329110723,68.4950663182163,67.8034963424086,68.4950663182163,160750.90574913,0.0,1.0
2019-07-17,68.92,69.3,68.73,68.83,161134,68.0900039038146,68.4654276049674,67.9022920532383,68.0010877640679,163098.173642164,0.0,1.0
2019-07-18,69.3,69.47,68.7,68.75,130811,68.4654276049674,68.6333803133779,67.8726533399894,67.9220511954042,132405.545647133,0.0,1.0
2019-07-19,68.82,69.81,68.82,69.75,83860,67.991208192985,68.9692857301988,67.991208192985,68.910008303701,84882.2274729845,0.0,1.0
2019-07-22,69.46,69.72,69.15,69.15,90216,68.6235007422949,68.8803695904521,68.3172340387229,68.3172340387229,91315.7051478986,0.0,1.0
2019-07-23,69.69,69.8,69.09,69.8,121100,68.8507308772032,68.9594061591158,68.2579566122251,68.9594061591158,122576.171559485,0.0,1.0
2019-07-24,71.09,71.15,69.72,69.72,147272,70.2338708288187,70.2931482553165,68.8803695904521,68.8803695904521,149067.200147882,0.0,1.0
2019-07-25,70.62,70.9,70.31,70.9,141920,69.7695309879192,70.0461589782423,69.4632642843472,70.0461589782423,143649.960922561,0.0,1.0
2019-07-26,71.3,71.44,70.86,70.86,147085,70.441341821561,70.5796558167225,70.0066406939104,70.0066406939104,148877.920675697,0.0,1.0
2019-07-29,70.57,71.36,69.66,71.36,99856,69.7201331325043,70.5006192480588,68.8210921639543,70.5006192480588,101073.213767498,0.0,1.0
2019-07-30,70.33,70.5,69.85,69.97,120555,69.4830234265131,69.6509761349236,69.0088040145307,69.1273588675263,122024.528177983,0.0,1.0
2019-07-31,69.29,70.42,68.6,70.35,238194,68.4555480338845,69.5719395662598,67.7738576291597,69.5027825686791,241097.511217506,0.0,1.0
2019-08-01,68.92,70.76,68.55,69.4,335205,68.0900039038146,69.9078449830808,67.7244597737448,68.5642233157971,339291.045314593,0.0,1.0
2019-08-02,67.58,68.36,66.99,68.36,156845,66.7661413786969,67.5367479231684,66.1832466848018,67.5367479231684,158756.892058195,0.0,1.0
2019-08-05,64.66,66.05,64.05,65.88,314018,63.8813066224703,65.2545670030029,63.2786527864093,65.0866142945924,317845.782334983,0.0,1.0
2019-08-06,65.51,65.98,64.8,65.48,154745,64.7210701645226,65.1854100054221,64.0196206176319,64.6914314512737,156631.293707453,0.0,1.0
2019-08-07,66.36,66.53,64.99,65.0,306606,65.5608337065749,65.7287864149853,64.2073324682083,64.2172120392912,310343.432346552,0.0,1.0
2019-08-08,68.45,68.47,66.99,66.99,134131,67.6256640629152,67.6454232050811,66.1832466848018,66.1832466848018,135766.015420688,0.0,1.0
2019-08-09,67.25,67.74,66.76,67.74,145848,66.440115532959,66.9242145160244,65.9560165498936,66.9242145160244,147625.84202814,0.0,1.0
2019-08-12,66.2,66.85,65.82,66.81,103468,65.4027605692474,66.0449326896403,65.0273368680946,66.0054144053084,104729.242930775,0.0,1.0
2019-08-13,67.01,67.27,65.55,65.68,85538,66.2030058269678,66.4598746751249,64.7605884488545,64.8890228729331,86580.6817741969,0.0,1.0
2019-08-14,64.72,65.89,64.32,65.7,144139,63.9405840489681,65.0964938656754,63.5454012056494,64.908782015099,145896.009846512,0.0,1.0
2019-08-15,64.75,64.96,64.22,64.96,529730,63.970222762217,64.1776937549594,63.4466054948197,64.1776937549594,536187.244923255,0.0,1.0
2019-08-16,66.05,66.14,65.33,65.33,153362,65.2545670030029,65.3434831427496,64.5432378850292,64.5432378850292,155231.435365035,0.0,1.0
2019-08-19,66.52,67.14,66.34,67.05,105778,65.7189068439023,66.3314402510464,65.5410745644089,66.2425241112996,107067.401116592,0.0,1.0
2019-08-20,66.4,66.73,65.96,66.35,70601,65.6003519909067,65.9263778366447,65.1656508632561,65.5509541354919,71461.6043622727,0.0,1.0
2019-08-21,67.42,67.57,67.04,67.08,77451,66.6080682413695,66.756261807614,66.2326445402167,66.2721628245486,78395.1037444565,0.0,1.0
2019-08-22,67.36,67.69,66.71,67.56,107549,66.5487908148717,66.8748166606096,65.9066186944787,66.746382236531,108859.989059051,0.0,1.0
2019-08-23,65.64,67.66,65.43,67.02,147960,64.8495045886012,66.8451779473607,64.6420335958589,66.2128853980507,149763.586655173,0.0,1.0
2019-08-26,66.13,66.4,65.56,66.39,109412,65.3336035716666,65.6003519909067,64.7704680199374,65.5904724198238,110745.698453067,0.0,1.0
2019-08-27,65.74,66.9,65.42,66.68,117516,64.9483002994309,66.0943305450551,64.6321540247759,65.8769799812299,118948.483707551,0.0,1.0
2019-08-28,65.69,65.82,64.81,65.49,153263,64.898902444016,65.0273368680946,64.0295001887148,64.7013110223567,155131.228585643,0.0,1.0
2019-08-29,66.86,67.12,66.43,66.54,97284,66.0548122607233,66.3116811088804,65.6299907041556,65.7386659860683,98469.8618826833,0.0,1.0
2019-08-30,66.7,67.33,66.23,67.33,96053,65.8967391233958,66.5191521016228,65.4323992824963,66.5191521016228,97223.8563732719,0.0,1.0
2019-09-03,65.88,66.5,65.57,66.2,264269,65.0866142945924,65.6991477017364,64.7803475910204,65.4027605692474,267490.357405893,0.0,1.0
2019-09-04,67.17,67.31,66.75,66.75,234375,66.3610789642953,66.4993929594568,65.9461369788106,65.9461369788106,237231.958788227,0.0,1.0
2019-09-05,68.25,68.43,67.56,67.92,169246,67.4280726412558,67.6059049207492,66.746382236531,67.1020467955179,171309.056414175,0.0,1.0
2019-09-06,67.91,68.59,67.83,68.32,230169,67.0921672244349,67.7639780580767,67.0131306557711,67.4972296388366,232974.688948597,0.0,1.0
2019-09-09,66.77,68.18,66.25,68.18,206442,65.9658961209766,67.358915643675,65.4521584246622,67.358915643675,208958.464154279,0.0,1.0
2019-09-10,66.2,66.35,65.49,66.26,357188,65.4027605692474,65.5509541354919,64.7013110223567,65.4620379957452,361542.011288104,0.0,1.0
2019-09-11,66.64,66.78,66.01,66.21,189592,65.837461696898,65.9757756920595,65.215048718671,65.4126401403303,191903.067863798,0.0,1.0
2019-09-12,66.89,67.5,66.75,67.04,176574,66.0844509739722,66.6871048100332,65.9461369788106,66.2326445402167,178726.382468576,0.0,1.0
2019-09-13,66.3,66.97,66.28,66.96,223739,65.5015562800771,66.1634875426359,65.4817971379111,66.1536079715529,226466.309236562,0.0,1.0
2019-09-16,66.58,66.76,65.78,65.78,98429,65.7781842704002,65.9560165498936,64.9878185837627,64.9878185837627,99628.8190786834,0.0,1.0
2019-09-17,67.06,67.08,66.4,66.59,123171,66.2524036823826,66.2721628245486,65.6003519909067,65.7880638414831,124672.416409194,0.0,1.0
2019-09-18,66.99,67.02,66.05,66.98,99240,66.1832466848018,66.2128853980507,65.2545670030029,66.1733671137189,100449.704917946,0.0,1.0
2019-09-19,67.04,67.57,66.94,67.16,120253,66.2326445402167,66.756261807614,66.133848829387,66.3511993932123,121718.846891352,0.0,1.0
2019-09-20,66.57,67.41,66.09,67.25,145548,65.7683046993172,66.5981886702865,65.2940852873347,66.440115532959,147322.185120891,0.0,1.0
2019-09-23,66.77,67.02,66.39,66.45,56276,65.9658961209766,66.2128853980507,65.5904724198238,65.6497498463216,56961.9870411361,0.0,1.0
2019-09-24,65.4,67.23,65.26,67.17,163749,64.61239488261,66.4203563907931,64.4740808874484,66.3610789642953,165745.049683684,0.0,1.0
2019-09-25,66.16,66.29,64.51,65.38,127733,65.4248908084732,65.5534463678006,63.793224093933,64.6535574525088,129168.19845736,0.0624,1.0
2019-09-26,66.11,66.33,65.66,66.14,95272,65.3754463625781,65.5930019245168,64.9304463495216,65.4051130301152,96342.4690833976,0.0,1.0
2019-09-27,64.56,66.13,63.97,66.13,198852,63.8426685398282,65.3952241409361,63.2592240782653,65.3952241409361,201086.286234904,0.0,1.0
2019-09-30,65.15,65.29,64.42,64.69,203869,64.426113001391,64.5645574498975,63.7042240913217,63.9712240991556,206159.656872567,0.0,1.0
2019-10-01,64.4,65.73,64.29,65.41,1009874,63.6844463129637,64.9996685737749,63.5756685319943,64.6832241200458,1021220.8689135,0.0,1.0
2019-10-02,63.49,63.87,63.01,63.87,350933,62.7845573976718,63.160335186475,62.3098907170783,63.160335186475,354876.057003569,0.0,1.0
2019-10-03,64.82,64.82,62.73,63.46,213534,64.099779658483,64.099779658483,62.0330018200654,62.7548907301347,215933.252091425,0.0,1.0
2019-10-04,65.9,65.9,65.09,65.19,962453,65.1677796898184,65.1677796898184,64.3667796663168,64.4656685581072,973267.050095761,0.0,1.0
2019-10-07,65.93,66.4,65.79,65.79,131058,65.1974463573555,65.66222414877,65.0590019088491,65.0590019088491,132530.55790927,0.0,1.0
2019-10-08,64.36,65.43,64.34,65.43,337293,63.6448907562475,64.7030018984039,63.6251129778895,64.7030018984039,341082.798981301,0.0,1.0
2019-10-09,65.22,65.51,64.79,64.9,192906,64.4953352256443,64.7821130118362,64.0701129909459,64.1788907719152,195073.477422557,0.0,1.0
2019-10-10,65.58,65.93,65.22,65.24,156330,64.8513352360894,65.1974463573555,64.4953352256443,64.5151130040023,158086.512215631,0.0,1.0
2019-10-11,66.53,67.08,66.43,66.43,220538,65.7907797080974,66.3346686129441,65.6918908163071,65.6918908163071,223015.94851283,0.0,1.0
2019-10-14,66.46,66.56,66.21,66.48,68269,65.7215574838442,65.8204463756345,65.4743352543684,65.7413352622022,69036.065390193,0.0,1.0
2019-10-15,67.26,67.44,66.55,66.66,103276,66.5126686181667,66.6906686233893,65.8105574864555,65.9193352674248,104436.401430189,0.0,1.0
2019-10-16,66.18,66.83,66.04,66.83,175863,65.4446685868313,66.0874463834683,65.3062241383249,66.0874463834683,177838.9835462,0.0,1.0
2019-10-17,66.29,66.75,66.13,66.61,106387,65.5534463678006,66.0083352700361,65.3952241409361,65.8698908215297,107582.356394066,0.0,1.0
2019-10-18,65.24,66.16,64.53,66.16,98812,64.5151130040023,65.4248908084732,63.8130018722911,65.4248908084732,99922.244259265,0.0,1.0
2019-10-21,65.91,66.09,65.51,65.66,130563,65.1776685789974,65.35566858422,64.7821130118362,64.9304463495216,132029.996126203,0.0,1.0
2019-10-22,64.79,66.05,64.75,66.03,124694,64.0701129909459,65.3161130275039,64.0305574342298,65.2963352491458,126095.052480112,0.0,1.0
2019-10-23,64.67,65.17,64.38,64.56,131768,63.9514463207975,64.4458907797491,63.6646685346056,63.8426685398282,133248.535416294,0.0,1.0
2019-10-24,65.67,65.75,65.15,65.15,114187,64.9403352387007,65.0194463521329,64.426113001391,64.426113001391,115469.996612078,0.0,1.0
2019-10-25,66.14,66.31,65.5,65.56,106497,65.4051130301152,65.5732241461587,64.7722241226571,64.8315574577313,107693.592345858,0.0,1.0
2019-10-28,66.86,66.97,66.55,66.55,80821,66.1171130510054,66.2258908319748,65.8105574864555,65.8105574864555,81729.0987256412,0.0,1.0
2019-10-29,66.39,66.82,66.39,66.73,110079,65.652335259591,66.0775574942893,65.652335259591,65.988557491678,111315.839430592,0.0,1.0
2019-10-30,66.97,67.0,66.22,66.67,119700,66.2258908319748,66.2555574995119,65.4842241435474,65.9292241566038,121044.940268733,0.0,1.0
2019-10-31,66.4,66.84,66.06,66.84,77000,65.66222414877,66.0973352726474,65.3260019166829,66.0973352726474,77865.1662547403,0.0,1.0
2019-11-01,67.44,67.47,66.75,66.84,185173,66.6906686233893,66.7203352909264,66.0083352700361,66.0973352726474,187253.590011546,0.0,1.0
2019-11-04,67.72,68.11,67.65,67.94,95543,66.9675575204022,67.3532241983844,66.8983352961489,67.1851130823409,96616.5140191773,0.0,1.0
2019-11-05,67.75,68.0,67.46,67.89,101773,66.9972241879393,67.244446417415,66.7104464017473,67.1356686364457,102916.513834334,0.0,1.0
2019-11-06,67.58,67.68,67.23,67.68,115971,66.8291130718957,66.928001963686,66.4830019506296,66.928001963686,117274.041502967,0.0,1.0
2019-11-07,67.75,68.41,67.65,68.02,159373,66.9972241879393,67.6498908737553,66.8983352961489,67.2642241957731,161163.703136581,0.0,1.0
2019-11-08,68.34,68.35,67.59,67.68,71641,67.5806686495021,67.5905575386812,66.8390019610748,66.928001963686,72445.9529305955,0.0,1.0
2019-11-11,68.33,68.48,67.91,67.96,69637,67.5707797603231,67.7191130980086,67.1554464148038,67.2048908606989,70419.4361361214,0.0,1.0
2019-11-12,68.87,69.03,68.4,68.56,129180,68.1047797759908,68.2630020028553,67.6400019845763,67.7982242114408,130631.456841394,0.0,1.0
2019-11-13,69.09,69.16,68.43,68.48,110325,68.3223353379295,68.3915575621827,67.6696686521134,67.7191130980086,111564.603468237,0.0,1.0
2019-11-14,69.16,69.18,68.78,68.91,86508,68.3915575621827,68.4113353405408,68.0157797733795,68.1443353327069,87479.9974333127,0.0,1.0
2019-11-15,70.16,70.18,69.55,69.67,438310,69.3804464800859,69.4002242584439,68.7772242401649,68.8958909103133,443234.818456042,0.0,1.0
2019-11-18,70.05,70.31,69.82,70.07,149415,69.2716686991165,69.5287798177714,69.0442242479988,69.2914464774746,151093.815791585,0.0,1.0
2019-11-19,70.34,70.51,69.93,70.33,151159,69.5584464853085,69.726557601352,69.1530020289682,69.5485575961294,152857.411245458,0.0,1.0
2019-11-20,70.04,70.61,69.55,70.05,139187,69.2617798099375,69.8254464931423,68.7772242401649,69.2716686991165,140750.894746734,0.0,1.0
2019-11-21,69.54,70.05,69.38,69.93,77271,68.7673353509859,69.2716686991165,68.6091131241214,69.1530020289682,78139.21119052,0.0,1.0
2019-11-22,69.6,69.8,69.17,69.67,55548,68.8266686860601,69.0244464696407,68.4014464513617,68.8958909103133,56172.1331833547,0.0,1.0
2019-11-25,70.62,70.64,69.92,69.92,54949,69.8353353823213,69.8551131606794,69.1431131397891,69.1431131397891,55566.4028640484,0.0,1.0
2019-11-26,70.7,70.74,70.46,70.57,74564,69.9144464957536,69.9540020524697,69.6771131554568,69.7858909364262,75401.7955404994,0.0,1.0
2019-11-27,71.02,71.02,70.7,70.92,52384,70.2308909494826,70.2308909494826,69.9144464957536,70.1320020576923,52972.5827154327,0.0,1.0
2019-11-29,70.65,71.0,70.57,70.82,35656,69.8650020498584,70.2111131711245,69.7858909364262,70.033113165902,36056.6281555717,0.0,1.0
2019-12-02,69.42,70.68,69.11,70.68,405556,68.6486686808375,69.8946687173955,68.3421131162876,69.8946687173955,410112.796955941,0.0,1.0
2019-12-03,69.09,69.14,67.99,68.28,197466,68.3223353379295,68.3717797838246,67.234557528236,67.5213353144279,199684.713242319,0.0,1.0
2019-12-04,69.39,69.9,69.36,69.61,91950,68.6190020133004,69.1233353614311,68.5893353457633,68.8365575752391,92983.1433392646,0.0,1.0
2019-12-05,69.42,69.64,69.21,69.57,73610,68.6486686808375,68.8662242427762,68.4410020080779,68.797002018523,74437.076467681,0.0,1.0
2019-12-06,70.01,70.13,69.91,69.94,75683,69.2321131424004,69.3507798125488,69.1332242506101,69.1628909181472,76533.3685410067,0.0,1.0
2019-12-09,69.53,70.04,69.53,69.98,49307,68.7574464618069,69.2617798099375,68.7574464618069,69.2024464748633,49861.0097730192,0.0,1.0
2019-12-10,69.42,69.8,69.29,69.64,56895,68.6486686808375,69.0244464696407,68.5201131215101,68.8662242427762,57534.26797485,0.0,1.0
2019-12-11,69.91,69.91,69.38,69.61,64099,69.1332242506101,69.1332242506101,68.6091131241214,68.8365575752391,64819.2115813325,0.0,1.0
2019-12-12,70.57,70.86,69.71,69.88,169323,69.7858909364262,70.0726687226181,68.9354464670295,69.103557583073,171225.500594174,0.0,1.0
2019-12-13,70.87,71.15,70.44,70.46,997414,70.1303209465319,70.4073985515132,69.7048089103105,69.7246001678091,1007933.93251248,0.0483,1.0
2019-12-16,71.5,71.93,71.33,71.35,112153,70.7537455577399,71.1792575939613,70.5855198690012,70.6053111264999,113335.900972988,0.0,1.0
2019-12-17,71.54,71.82,71.25,71.82,98510,70.7933280727373,71.0704056777186,70.5063548390066,71.0704056777186,99549.0054198197,0.0,1.0
2019-12-18,71.64,71.84,71.51,71.62,59810,70.8922843602306,71.0901969352173,70.7636411864893,70.8724931027319,60440.8284860361,0.0,1.0
2019-12-19,72.25,72.27,71.74,71.77,60809,71.49591771394,71.5157089714386,70.9912406477239,71.0209275339719,61450.3651464198,0.0,1.0
2019-12-20,72.73,72.75,72.44,72.59,113615,71.970907893908,71.9906991514067,71.6839346601773,71.8323690914173,114813.320990487,0.0,1.0
2019-12-23,72.81,73.09,72.7,73.0,104746,72.0500729239027,72.3271505288841,71.94122100766,72.2380898701401,105850.777806359,0.0,1.0
2019-12-24,72.85,72.87,72.62,72.87,32897,72.0896554389,72.1094466963987,71.8620559776653,72.1094466963987,33243.9714881313,0.0,1.0
2019-12-26,73.14,73.23,72.94,72.94,46020,72.3766286726307,72.4656893313747,72.178716097644,72.178716097644,46505.382493352,0.0,1.0
2019-12-27,72.97,73.38,72.77,73.38,58933,72.208402983892,72.6141237626148,72.0104904089054,72.6141237626148,59554.5785849786,0.0,1.0
2019-12-30,72.39,72.88,71.84,72.88,106647,71.6344565164307,72.119342325148,71.0901969352173,72.119342325148,107771.82804799,0.0,1.0
2019-12-31,72.57,72.66,72.21,72.21,146228,71.8125778339187,71.9016384926627,71.4563351989426,71.4563351989426,147770.297071662,0.0,1.0
2020-01-02,73.75,73.75,72.97,73.2,468170,72.9802620263401,72.9802620263401,72.208402983892,72.4360024451267,473107.886178023,0.0,1.0
2020-01-03,73.17,73.38,72.56,72.8,159221,72.4063155588787,72.6141237626148,71.8026822051693,72.0401772951534,160900.336939896,0.0,1.0
2020-01-06,73.26,73.26,72.36,72.55,136363,72.4953762176227,72.4953762176227,71.6047696301827,71.79278657642,137801.248868774,0.0,1.0
2020-01-07,73.64,73.87,73.32,73.4,157475,72.8714101100974,73.0990095713321,72.5547499901187,72.6339150201134,159135.921515441,0.0,1.0
2020-01-08,74.14,74.46,73.71,73.81,133949,73.3661915475642,73.6828516675428,72.9406795113428,73.0396357988361,135361.787909648,0.0,1.0
2020-01-09,74.7,74.83,74.24,74.71,149102,73.9203467575269,74.0489899312682,73.4651478350575,73.9302423862762,150674.609746279,0.0,1.0
2020-01-10,74.55,75.14,74.45,75.12,268529,73.7719123262869,74.3557544224976,73.6729560387935,74.3359631649989,271361.231107286,0.0,1.0
2020-01-13,75.51,75.58,74.88,74.89,124839,74.721892686223,74.7911620874683,74.0984680750149,74.1083637037642,126155.702848491,0.0,1.0
2020-01-14,75.27,75.77,75.11,75.56,144243,74.4843975962389,74.9791790337056,74.3260675362496,74.7713708299696,145764.360864593,0.0,1.0
2020-01-15,75.19,75.7,75.0,75.28,133842,74.4052325662443,74.9099096324603,74.2172156200069,74.4942932249883,135253.659358436,0.0,1.0
2020-01-16,76.05,76.07,75.58,75.72,169177,75.256256638687,75.2760478961857,74.7911620874683,74.929700889959,170961.344938675,0.0,1.0
2020-01-17,75.95,76.34,75.71,76.34,107709,75.1573003511937,75.5432298724177,74.9198052612096,75.5432298724177,108845.029182452,0.0,1.0
2020-01-21,75.97,76.4,75.73,75.73,133517,75.1770916086923,75.6026036449137,74.9395965187083,74.9395965187083,134925.231515969,0.0,1.0
2020-01-22,76.21,76.97,76.18,76.44,194612,75.4145866986763,76.1666544836257,75.3848998124284,75.642186159911,196664.61316376,0.0,1.0
2020-01-23,76.59,76.67,76.05,76.41,128999,75.7906205911511,75.8697856211457,75.256256638687,75.612499273663,130359.579232071,0.0,1.0
2020-01-24,75.92,77.24,75.53,77.1,173348,75.1276134649457,76.4338364598578,74.7416839437216,76.2952976573671,175176.337341538,0.0,1.0
2020-01-27,74.13,74.64,73.75,74.2,164005,73.3562959188148,73.8609729850309,72.9802620263401,73.4255653200602,165734.794781013,0.0,1.0
2020-01-28,75.28,75.48,74.39,74.63,133885,74.4942932249883,74.692205799975,73.6135822662975,73.8510773562815,135297.112888362,0.0,1.0
2020-01-29,74.83,75.55,74.82,75.55,82095,74.0489899312682,74.7614752012203,74.0390943025189,74.7614752012203,82960.8730072085,0.0,1.0
2020-01-30,75.16,75.1735,74.03,74.47,79846,74.3755456799963,74.3889047788079,73.2573396313215,73.6927472962922,80688.1523373355,0.0,1.0
2020-01-31,73.38,74.91,73.15,74.91,153787,72.6141237626148,74.1281549612629,72.3865243013801,74.1281549612629,155409.023413844,0.0,1.0
2020-02-03,74.32,74.44,73.64,73.64,119549,73.5443128650522,73.6630604100442,72.8714101100974,72.8714101100974,120809.908120333,0.0,1.0
2020-02-04,76.34,76.36,75.35,75.43,85301,75.5432298724177,75.5630211299164,74.5635626262336,74.6427276562283,86200.6873547462,0.0,1.0
2020-02-05,75.88,77.21,75.48,77.21,113668,75.0880309499483,76.4041495736098,74.692205799975,76.4041495736098,114866.879992489,0.0,1.0
2020-02-06,76.07,76.21,75.58,75.93,227578,75.2760478961857,75.4145866986763,74.7911620874683,75.137509093695,229978.312409215,0.0,1.0
2020-02-07,75.08,75.71,74.95,75.71,80151,74.2963806500016,74.9198052612096,74.1677374762602,74.9198052612096,80996.3692356509,0.0,1.0
2020-02-10,75.92,75.92,74.84,74.84,67101,75.1276134649457,75.1276134649457,74.0588855600176,74.0588855600176,67808.7281765843,0.0,1.0
2020-02-11,76.36,76.83,76.14,76.47,66743,75.5630211299164,76.0281156811351,75.345317297431,75.671873046159,67446.9522762667,0.0,1.0
2020-02-12,77.21,77.25,76.51,76.85,99770,76.4041495736098,76.4437320886071,75.7114555611564,76.0479069386337,100822.294901385,0.0,1.0
2020-02-13,77.49,77.71,76.78,76.78,141487,76.6812271785911,76.8989310110765,75.9786375373884,75.9786375373884,142979.292760471,0.0,1.0
2020-02-14,77.58,77.93,77.3,77.75,142773,76.7702878373351,77.1166348435618,76.4932102323538,76.9385135260738,144278.856469434,0.0,1.0
2020-02-18,77.3,77.35,76.9,77.08,145808,76.4932102323538,76.5426883761004,76.0973850823804,76.2755063998684,147345.867244473,0.0,1.0
2020-02-19,78.0,78.27,77.75,77.75,158317,77.1859042448072,77.4530862210392,76.9385135260738,76.9385135260738,159986.802264233,0.0,1.0
2020-02-20,77.35,78.25,76.27,77.94,150344,76.5426883761004,77.4332949635405,75.4739604711723,77.1265304723112,151929.709378108,0.0,1.0
2020-02-21,75.56,76.95,75.19,76.95,132765,74.7713708299696,76.1468632261271,74.4052325662443,76.1468632261271,134165.30001586,0.0,1.0
2020-02-24,73.02,73.66,72.1,72.49,354003,72.2578811276387,72.8912013675961,71.3474832827,71.733412803924,357736.743128946,0.0,1.0
2020-02-25,70.85,73.71,70.61,73.52,394225,70.1105296890332,72.9406795113428,69.8730345990492,72.7526625651054,398382.972912683,0.0,1.0
2020-02-26,70.81,72.43,70.39,71.22,176160,70.0709471740359,71.674039031428,69.6553307665638,70.4766679527586,178017.996089285,0.0,1.0
2020-02-27,67.82,70.14,67.67,68.8,373654,67.1121541779849,69.4079400478305,66.9637197467449,68.0819257954197,377595.006305323,0.0,1.0
2020-02-28,68.11,68.3,65.14,65.45,613211,67.3991274117156,67.587144357953,64.4601256731633,64.7668901643927,619678.663714274,0.0,1.0
2020-03-02,70.44,70.44,67.38,68.79,324890,69.7048089103105,69.7048089103105,66.6767465130142,68.0720301666703,328316.68227434,0.0,1.0
2020-03-03,68.23,71.38,67.55,70.6,485006,67.5178749567076,70.6349980127479,66.8449722017529,69.8631389702998,490121.45896503,0.0,1.0
2020-03-04,70.86,70.87,68.67,69.53,193335,70.1204253177825,70.1303209465319,67.9532826216783,68.8043066941211,195374.144379666,0.0,1.0
2020-03-05,68.61,70.32,68.15,69.15,187485,67.8939088491823,69.5860613653185,67.4387099267129,68.4282728016464,189462.443215256,0.0,1.0
2020-03-06,66.68,67.35,65.11,66.54,170254,65.9840525005608,66.6470596267662,64.4304387869153,65.8455136980701,172049.704281251,0.0,1.0
2020-03-09,61.09,63.72,59.49,61.55,348131,60.452396029683,63.0549463907579,58.8690954297895,60.9075949521523,351802.80992597,0.0,1.0
2020-03-10,64.47,64.47,61.14,63.63,580718,63.7971185469579,63.7971185469579,60.5018741734296,62.9658857320139,586842.95329801,0.0,1.0
2020-03-11,60.91,63.13,60.04,62.81,325504,60.2742747121949,62.4711042945471,59.4133550110029,62.1544441745685,328937.158259801,0.0,1.0
2020-03-12,54.67,58.57,48.0,56.44,836487,54.0994023726104,57.9586975848507,47.4990179968044,55.8509286612425,845309.60203643,0.0,1.0
2020-03-13,59.19,59.48,54.61,57.99,1340002,58.5722265673094,58.8591998010401,54.0400286001144,57.3847511173893,1354135.27926677,0.0,1.0
2020-03-16,51.51,55.96,50.7,51.75,676866,50.9723836878207,55.3759384812745,50.1708377591247,51.2098787778048,684005.046213499,0.0,1.0
2020-03-17,54.92,55.57,50.5,52.55,432010,54.3467930913437,54.9900089600504,49.972925184138,52.0015290777515,436566.499151521,0.0,1.0
2020-03-18,51.84,53.28,49.22,51.45,335928,51.2989394365488,52.7239099764529,48.7062847042232,50.9130099153247,339471.102351733,0.0,1.0
2020-03-19,53.49,54.51,50.41,51.62,298929,52.9317181801889,53.941072312621,49.883864525394,51.0812356040634,302081.866218062,0.0,1.0
2020-03-20,52.02,56.2,51.98,54.52,871566,51.4770607540368,55.6134335712585,51.4374782390395,53.9509679413704,880758.587531526,0.0,1.0
2020-03-23,52.44,53.64,50.73,52.07,402838,51.8926771615088,53.0801526114289,50.2005246453727,51.5265388977835,407086.816011668,0.0,1.0
2020-03-24,57.63,57.63,55.33,55.33,308057,57.0285084824133,57.0285084824133,54.7525138700664,54.7525138700664,311306.141128956,0.0,1.0
2020-03-25,57.6,60.0,56.41,57.87,236296,56.9988215961653,59.3737724960055,55.8212417749945,57.2660035723973,238788.262964996,0.0,1.0
2020-03-26,61.26,61.41,58.21,58.32,233967,60.6491211292197,60.797625343542,57.629535438,57.738438528503,236323.596338063,0.0288,1.0
2020-03-27,58.69,60.31,58.55,59.47,1180818,58.1047489238313,59.7085944385119,57.9661449904638,58.8769708383072,1192711.60625524,0.0,1.0
2020-03-30,60.63,60.74,59.03,59.19,480033,60.0254034290661,60.1343065195691,58.4413584762951,58.5997629715722,484868.057978046,0.0,1.0
2020-03-31,59.4,61.38,58.96,60.51,470628,58.8076688716234,60.7679245006775,58.3720565096114,59.9066000576083,475368.327573504,0.0,1.0
2020-04-01,56.48,58.46,56.06,57.36,426047,55.9167868328163,57.8770424618705,55.500975032714,56.7880115568404,430338.292361926,0.0,1.0
2020-04-02,56.74,57.56,55.64,56.12,299273,56.1741941376416,56.9860171759368,55.0851632326116,55.5603767184429,302287.380899362,0.0,1.0
2020-04-03,55.71,56.97,55.14,56.62,215441,55.1544651992953,56.4019005996025,54.5901491848706,56.0553907661838,217610.996074953,0.0,1.0
2020-04-06,60.48,60.75,57.65,57.94,287895,59.8768992147438,60.144206800524,57.0751197045301,57.3622278522199,290794.777758174,0.0,1.0
2020-04-07,60.05,62.54,60.04,62.38,522715,59.4511871336866,61.9163570914365,59.4412868527318,61.7579525961594,527979.965806505,0.0,1.0
2020-04-08,62.44,62.74,60.54,60.8,339640,61.8173542818883,62.1143627105329,59.9363009004728,60.193708205298,343060.971249192,0.0,1.0
2020-04-09,62.83,64.26,62.37,63.29,313883,62.2034652391263,63.6192054156653,61.7480523152046,62.6588781630479,317044.537859528,0.0,1.0
2020-04-13,62.85,62.95,61.61,62.64,536757,62.2232658010359,62.3222686105841,60.9956309626384,62.0153599009847,542163.401674722,0.0,1.0
2020-04-14,65.73,65.89,64.44,64.44,298850,65.0745467160237,65.2329512113008,63.7974104728521,63.7974104728521,301860.120297435,0.0,1.0
2020-04-15,64.69,65.07,63.84,64.39,110244,64.0449174967225,64.4211281730057,63.203393615563,63.747909068078,111354.415600035,0.0,1.0
2020-04-16,65.38,66.04,64.68,65.4,199043,64.728036882605,65.3814554256231,64.0350172157677,64.7478374445147,201047.829761962,0.0,1.0
2020-04-17,66.96,67.11,65.98,66.54,258356,66.2922812734664,66.4407854877887,65.3220537398942,65.876469473364,260958.250759793,0.0,1.0
2020-04-20,66.83,67.86,66.07,66.19,303564,66.1635776210538,67.1833065594001,65.4111562684875,65.5299596399454,306621.601331674,0.0,1.0
2020-04-21,63.62,66.19,62.99,65.82,151167,62.9855874345569,65.5299596399454,62.3618697344034,65.1636492446171,152689.606173674,0.0,1.0
2020-04-22,65.67,66.0,64.85,65.13,118251,65.0151450302948,65.3418543018038,64.2033219919996,64.4805298587346,119442.064866294,0.0,1.0
2020-04-23,65.35,66.51,65.23,65.65,154706,64.6983360397406,65.8467686304996,64.5795326682828,64.9953444683852,156264.25220256,0.0,1.0
2020-04-24,66.55,66.71,65.09,65.65,520665,65.8863697543188,66.0447742495959,64.4409287349153,64.9953444683852,525909.317499295,0.0,1.0
2020-04-27,67.8,68.11,67.3,67.31,186074,67.1239048736712,67.4308135832706,66.6288908259302,66.6387911068851,187948.20151991,0.0,1.0
2020-04-28,66.86,68.84,66.7,68.79,259318,66.1932784639182,68.1535340929723,66.0348739686411,68.1040326881982,261929.940355665,0.0,1.0
2020-04-29,69.85,70.12,67.61,68.24,179095,69.153462469409,69.4207700551891,66.9357995355296,67.5595172356832,180898.906624291,0.0,1.0
2020-04-30,69.12,69.95,68.96,69.53,158892,68.4307419597073,69.2524652789572,68.2723374644302,68.8366534788548,160492.415038648,0.0,1.0
2020-05-01,66.78,67.91,66.3,67.72,159823,66.1140762162797,67.2328079641742,65.6388627304484,67.0447026260326,161432.792391825,0.0,1.0
2020-05-04,67.77,67.77,66.02,66.25,594557,67.0942040308067,67.0942040308067,65.3616548637134,65.5893613256743,600545.583214597,0.0,1.0
2020-05-05,69.2,70.06,68.69,68.69,616885,68.5099442073458,69.3613683694602,68.00502987865,68.00502987865,623098.478533323,0.0,1.0
2020-05-06,69.96,70.74,69.4,69.71,200943,69.262365559912,70.0345874743879,68.7079498264422,69.0148585360416,202966.967217425,0.0,1.0
2020-05-07,72.06,72.49,71.11,71.11,427422,71.341424560424,71.7671366414812,70.4008978697162,70.4008978697162,431727.141836274,0.0,1.0
2020-05-08,72.98,73.24,71.98,72.78,394936,72.2522504082673,72.5096577130926,71.2622223127854,72.0542447891709,398913.931637236,0.0,1.0
2020-05-11,73.86,74.33,72.37,72.38,139624,73.1234751322913,73.5887883371678,71.6483332700234,71.6582335509782,141030.341095564,0.0,1.0
2020-05-12,72.37,74.58,72.37,74.11,109048,71.6483332700234,73.8362953610383,71.6483332700234,73.3709821561618,110146.369075438,0.0,1.0
2020-05-13,70.9,72.89,69.68,72.61,265625,70.192991969665,72.1631478796739,68.9851576931771,71.885940012939,268300.466635457,0.0,1.0
2020-05-14,71.68,71.68,68.98,70.09,262508,70.9652138841409,70.9652138841409,68.2921380263398,69.3910692123247,265152.071136152,0.0,1.0
2020-05-15,72.47,72.66,70.73,70.73,103370,71.7473360795715,71.9354414177131,70.0246871934331,70.0246871934331,104411.178300639,0.0,1.0
2020-05-18,73.71,74.6,73.65,73.95,114580,72.9749709179691,73.8560959229479,72.9155692322402,73.2125776608847,115734.089287871,0.0,1.0
2020-05-19,74.29,75.47,73.85,73.85,313409,73.5491872133486,74.7174203660172,73.1135748513365,73.1135748513365,316565.763568007,0.0,1.0
2020-05-20,76.03,76.4,75.38,75.38,210460,75.271836099487,75.6381464948153,74.6283178374238,74.6283178374238,212579.825724605,0.0,1.0
2020-05-21,75.43,76.42,74.93,76.0,67345,74.6778192421979,75.657947056725,74.182805194457,75.2421352566226,68023.3220727147,0.0,1.0
2020-05-22,76.37,76.41,75.0,75.58,322201,75.6084456519509,75.6480467757701,74.2521071611407,74.8263234565202,325446.319625076,0.0,1.0
2020-05-26,76.05,77.86,75.95,77.86,87257,75.2916366613967,77.0835875142188,75.1926338518485,77.0835875142188,88135.8826059673,0.0,1.0
2020-05-27,76.23,76.23,73.2,76.13,306019,75.4698417185834,75.4698417185834,72.4700565892733,75.3708389090352,309101.328938601,0.0,1.0
2020-05-28,75.96,77.72,75.81,75.86,191406,75.2025341328033,76.9449835808514,75.054029918481,75.1035313232551,193333.907263346,0.0,1.0
2020-05-29,78.28,78.36,76.18,76.24,185054,77.4993993143212,77.5786015619598,75.4203403138093,75.4797419995382,186917.92772803,0.0,1.0
2020-06-01,79.91,80.25,78.09,78.14,216111,79.1131451099567,79.4497546624205,77.3112939761797,77.3607953809538,218287.74454609,0.0,1.0
2020-06-02,80.11,80.15,78.39,80.15,195096,79.3111507290531,79.3507518528723,77.6083024048242,79.3507518528723,197061.074216324,0.0,1.0
2020-06-03,80.8,81.08,80.3,80.57,270154,79.9942701149356,80.2714779816705,79.4992560671946,79.7665636529747,272875.084285874,0.0,1.0
2020-06-04,79.15,80.4,78.53,80.31,324357,78.3607237573905,79.5982588767428,77.7469063381917,79.5091563481494,327624.035600854,0.0,1.0
2020-06-05,79.78,80.39,78.73,79.71,253805,78.9844414575441,79.588358595788,77.9449119572881,78.9151394908603,256361.411517787,0.0,1.0
2020-06-08,81.25,81.25,79.54,80.07,273249,80.4397827579024,80.4397827579024,78.7468347146284,79.2715496052338,276001.258193589,0.0,1.0
2020-06-09,80.69,81.21,80.13,80.65,373587,79.8853670244326,80.4001816340831,79.3309512909627,79.8457659006133,377349.897144246,0.0,1.0
2020-06-10,81.12,81.69,80.64,81.28,204241,80.3110791054898,80.8753951199144,79.8358656196585,80.4694836007669,206298.185811171,0.0,1.0
2020-06-11,76.74,79.65,76.47,79.14,237841,75.9747560472791,78.8557378051314,75.707448461499,78.3508234764357,240236.616602518,0.0,1.0
2020-06-12,77.7,79.31,76.11,78.74,571784,76.9251830189418,78.5191282526676,75.3510383471256,77.9548122382429,577543.205702355,0.0,1.0
2020-06-15,79.48,79.69,76.27,76.36,474919,78.6874330288995,78.8953389289507,75.5094428424027,75.598545370996,479702.548005815,0.0,1.0
2020-06-16,81.11,81.41,79.55,81.32,168855,80.3011788245349,80.5981872531795,78.7567349955832,80.5090847245861,170555.76581169,0.0,1.0
2020-06-17,81.37,82.03,81.13,81.49,140480,80.5585861293602,81.2120046723783,80.3209793864446,80.6773895008181,141894.963022867,0.0,1.0
2020-06-18,82.15,82.37,81.28,81.33,71602,81.3308080438361,81.5486142248421,80.4694836007669,80.518985005541,72323.2000452969,0.0,1.0
2020-06-19,81.87,83.25,81.45,83.25,155835,81.0536001771012,82.4198389488662,80.6377883769988,82.4198389488662,157404.623880043,0.0,1.0
2020-06-22,83.08,83.21,82.01,82.16,97085,82.2515341726342,82.3802378250469,81.1922041104686,81.3407083247909,98062.8736124362,0.0,1.0
2020-06-23,83.08,84.14,82.89,83.76,88773,82.2515341726342,83.300963953845,82.0634288344927,82.9247532775619,89667.1522809579,0.0,1.0
2020-06-24,81.36,83.55,80.62,82.79,140818,80.5486858484054,82.7168473775107,79.8160650577488,81.9644260249445,142236.36747547,0.0,1.0
2020-06-25,82.61,82.67,80.71,81.4,98175,81.8056255184292,81.8650412977671,79.924125839395,80.6074073017811,99140.3304919773,0.0196,1.0
2020-06-26,81.83,82.81,81.1,82.6,201183,81.0332203870362,82.0036781162223,80.3103284050915,81.7957228885395,203161.18267754,0.0,1.0
2020-06-29,81.75,82.15,80.19,82.03,156405,80.953999347919,81.3501045435051,79.409189085133,81.2312729848293,157942.891679121,0.0,1.0
2020-06-30,83.39,83.69,81.73,81.74,246156,82.5780306498222,82.8751095465118,80.9341940881397,80.9440967180293,248576.391062726,0.0,1.0
2020-07-01,84.58,84.93,83.45,83.56,206837,83.756443606691,84.1030356528289,82.6374464291601,82.7463753579463,208870.777061055,0.0,1.0
2020-07-02,84.74,85.77,84.62,85.38,148059,83.9148856849254,84.9348565635598,83.7960541262496,84.5486539978633,149514.827525456,0.0,1.0
2020-07-06,85.47,86.66,85.16,86.03,155689,84.6377776668702,85.816190623739,84.3307961402909,85.1923249406908,157219.851428219,0.0,1.0
2020-07-07,84.65,86.39,84.65,85.21,212983,83.8257620159186,85.5488196167183,83.8257620159186,84.3803092897392,215077.209158877,0.0,1.0
2020-07-08,86.75,86.82,85.27,85.29,126978,85.9053142927458,85.9746327019734,84.4397250690771,84.4595303288564,128226.543266721,0.0,1.0
2020-07-09,87.68,88.04,85.92,87.14,166493,86.8262588724836,87.1827535485112,85.0833960119046,86.2915168584423,168130.084487912,0.0,1.0
2020-07-10,87.02,87.47,86.53,87.47,148931,86.1726852997665,86.6183036448009,85.6874564351735,86.6183036448009,150395.401685772,0.0,1.0
2020-07-13,83.3,88.15,83.19,87.56,170793,82.4889069808153,87.2916824772974,82.3799780520291,86.7074273138078,172472.365324332,0.0,1.0
2020-07-14,84.18,84.18,80.95,82.66,215595,83.3603384111048,83.3603384111048,80.1617889567467,81.8551386678775,217714.892308814,0.0,1.0
2020-07-15,84.61,84.81,83.21,84.69,124927,83.7861514963599,83.984204094153,82.3997833118084,83.8653725354772,126155.376291024,0.0,1.0
2020-07-16,83.92,84.17,82.99,83.89,233510,83.1028700339738,83.3504357812152,82.1819254542361,83.0731621443049,235806.046072642,0.0,1.0
2020-07-17,84.82,84.98,83.66,84.33,97534,83.9941067240427,84.1525488022771,82.8454016568428,83.5088778594496,98493.0276975249,0.0,1.0
2020-07-20,87.77,87.87,85.03,85.03,57714,86.9153825414905,87.0144088403871,84.2020619517254,84.2020619517254,58281.4874867734,0.0,1.0
2020-07-21,86.91,88.4,86.7,88.34,107603,86.0637563709803,87.5392482245387,85.8558011432976,87.4798324452008,108661.033684016,0.0,1.0
2020-07-22,87.3,88.08,86.7657,87.06,88324,86.4499589366768,87.2223640680698,85.9208614216726,86.2122958193251,89192.4680455656,0.0,1.0
2020-07-23,85.97,88.61,85.33,87.37,208282,85.1329091613529,87.7472034522214,84.499140848415,86.5192773459044,210329.985388643,0.0,1.0
2020-07-24,84.53,85.35,83.53,84.78,264104,83.7069304572427,84.5189461081943,82.7166674682774,83.9544962044841,266700.869307392,0.0,1.0
2020-07-27,86.17,86.22,84.92,85.21,83961,85.3309617591459,85.3804749085942,84.0931330229392,84.3803092897392,84786.5677457286,0.0,1.0
2020-07-28,85.02,86.35,85.0,85.93,60077,84.1921593218357,85.5092090971597,84.1723540620564,85.0932986417942,60667.7222812989,0.0,1.0
2020-07-29,87.63,87.95,85.85,85.85,135780,86.7767457230354,87.0936298795043,85.014077602677,85.014077602677,137115.091155596,0.0,1.0
2020-07-30,88.38,88.6099,86.28,86.72,68597,87.5194429647594,87.7471044259225,85.4398906879321,85.8756064030769,69271.4973339258,0.0,1.0
2020-07-31,89.3,89.35,87.33,89.35,78557,88.4304849146075,88.4799980640558,86.4796668263457,88.4799980640558,79329.431550377,0.0,1.0
2020-08-03,91.22,91.4038,90.09,90.09,184217,90.331789853421,90.5138001907929,89.2127926758902,89.2127926758902,186028.360195983,0.0,1.0
2020-08-04,91.12,91.21,90.2426,91.21,54529,90.2327635545245,90.3218872235314,89.3639068080063,90.3218872235314,55065.1701695648,0.0,1.0
2020-08-05,91.38,91.63,90.96,91.36,71780,90.4902319316555,90.7377976788968,90.07432147629,90.4704266718762,72485.794985629,0.0,1.0
2020-08-06,90.37,91.09,89.7,91.07,122559,89.4900663128005,90.2030556648556,88.8265901101937,90.1832504050762,123764.092332735,0.0,1.0
2020-08-07,87.9,89.525,86.87,89.5,218152,87.044116730056,88.6532940871247,86.0241458514217,88.6285375124006,220297.034657355,0.0,1.0
2020-08-10,86.91,88.17,85.77,88.17,215673,86.0637563709803,87.3114877370767,84.9348565635598,87.3114877370767,217793.659263521,0.0,1.0
2020-08-11,85.82,87.53,85.68,86.69,167350,84.984369713008,86.6777194241388,84.8457328945529,85.8458985134079,168995.511156938,0.0,1.0
2020-08-12,86.84,87.36,86.1916,86.43,68006,85.9944379617527,86.5093747160147,85.3523514397076,85.5884301362769,68674.6861771063,0.0,1.0
2020-08-13,87.66,88.41,87.0,87.0,118370,86.8064536127043,87.5491508544283,86.1528800399872,86.1528800399872,119533.90293186,0.0,1.0
2020-08-14,87.26,88.16,87.05,87.84,84043,86.4103484171182,87.301585107187,86.2023931894355,86.9847009507181,84869.3740314463,0.0,1.0
2020-08-17,88.33,88.56,87.78,87.78,88541,87.4699298153111,87.6976903027732,86.9252851713802,86.9252851713802,89411.6017528919,0.0,1.0
2020-08-18,88.66,89.03,88.1295,88.79,113896,87.7967166016697,88.1631139075869,87.2713820860236,87.9254507902352,115015.911196478,0.0,1.0
2020-08-19,88.45,89.355,88.1,88.92,109404,87.588761373987,88.4849493790006,87.2421693278491,88.0541849788007,110479.742471549,0.0,1.0
2020-08-20,89.68,89.8203,88.09,88.09,50123,88.8067848504144,88.9457187477662,87.2322666979594,87.2322666979594,50615.8470613636,0.0,1.0
2020-08-21,89.25,89.77,89.0,89.6,113446,88.3809717651593,88.8959085194213,88.1334060179179,88.7275638112971,114561.486457783,0.0,1.0
2020-08-24,89.41,90.46,88.86,90.21,74721,88.5394138433937,89.5791899818074,87.9947691994628,89.331624234566,75455.7131111895,0.0,1.0
2020-08-25,90.24,90.27,89.15,89.37,58321,89.361332124235,89.3910400139039,88.2819454662627,88.4998033238351,58894.4559676354,0.0,1.0
2020-08-26,92.56,92.8332,91.07,91.07,99755,91.6587422586346,91.92928210722,90.1832504050762,90.1832504050762,100735.866241173,0.0,1.0
2020-08-27,92.0,92.84,91.322,92.84,106635,91.104194984814,91.9360158955449,90.4327966782955,91.9360158955449,107683.515579445,0.0,1.0
2020-08-28,92.97,93.32,92.54,92.56,74094,92.0647500841104,92.4113421302483,91.6389369988553,91.6587422586346,74822.5479752744,0.0,1.0
2020-08-31,93.42,93.65,92.6932,93.01,150668,92.5103684291449,92.7381289166069,91.7906452887648,92.1043606036691,152149.481177135,0.0,1.0
2020-09-01,95.95,96.0,94.0763,94.2,244246,95.0157337912272,95.0652469406755,93.1602780288028,93.2827735605378,246647.610505154,0.0,1.0
2020-09-02,96.73,97.13,94.79,97.13,129142,95.7881389226202,96.1842441182064,93.8670287240274,96.1842441182064,130411.821343468,0.0,1.0
2020-09-03,90.63,94.77,89.73,94.77,281701,89.7475346899315,93.8472234642481,88.8562979998626,93.8472234642481,284470.896255874,0.0,1.0
2020-09-04,88.16,90.67,84.54,89.92,532216,87.301585107187,89.7871452094901,83.7168330871324,89.0444479677661,537449.148287427,0.0,1.0
2020-09-08,85.48,87.54,84.85,85.08,358199,84.6476802967598,86.6876220540285,84.0238146137116,84.2515751011737,361721.082168533,0.0,1.0
2020-09-09,87.5,88.1,85.85,87.17,222951,86.6480115344699,87.2421693278491,85.014077602677,86.3212247481113,225143.22203735,0.0,1.0
2020-09-10,86.43,89.12,86.15,88.33,177541,85.5884301362769,88.2522375765938,85.3111564993666,87.4699298153111,179286.716739253,0.0,1.0
2020-09-11,85.43,87.2292,84.39,87.14,857636,84.5981671473116,86.379848317058,83.5682936387876,86.2915168584423,866068.922656658,0.0,1.0
2020-09-14,87.05,87.6098,86.5,86.71,271630,86.2023931894355,86.7567424106583,85.6577485455045,85.8657037731872,274300.870603878,0.0,1.0
2020-09-15,88.08,88.387,87.412,88.07,95994,87.2223640680698,87.5263748056822,86.5608683914409,87.2124614381801,96937.8852584351,0.0,1.0
2020-09-16,87.36,89.0,87.32,88.58,130646,86.5093747160147,88.1334060179179,86.4697641964561,87.7174955625525,131930.609803462,0.0,1.0
2020-09-17,86.56,86.59,85.07,85.43,346671,85.7171643248424,85.7468722145114,84.241672471284,84.5981671473116,350079.730195918,0.0,1.0
2020-09-18,86.39,87.4,84.96,87.0,222833,85.5488196167183,86.5489852355733,84.1327435424978,86.1528800399872,225024.061772536,0.0,1.0
2020-09-21,87.55,87.57,84.73,84.89,257018,86.6975246839181,86.7173299436974,83.9049830550358,84.0634251332703,259545.194422073,0.0,1.0
2020-09-22,88.95,88.9727,86.98,88.28,93487,88.0838928684697,88.1063718383192,86.1330747802079,87.4204166658629,94406.2345475271,0.0,1.0
2020-09-23,86.8,89.3482,86.65,88.97,63311,85.9548274421941,88.4782155906757,85.8062879938493,88.103698128249,63933.5214033875,0.0,1.0
2020-09-24,86.67,87.57,85.42,86.15,212327,85.8260932536286,86.7173299436974,84.5882645174219,85.3111564993666,214414.758873135,0.0,1.0
2020-09-25,88.73,89.1,86.3,86.72,104498,87.8660350108973,88.2324323168145,85.4596959477114,85.8756064030769,105525.502987019,0.0,1.0
2020-09-28,90.22,90.48,89.24,90.13,110227,89.3415268644557,89.5989952415867,88.3710691352696,89.2524031954488,111310.834826984,0.0,1.0
2020-09-29,90.84,91.24,90.38,90.38,157298,89.9554899176142,90.3515951132003,89.4999689426901,89.4999689426901,158844.672327243,0.0,1.0
2020-09-30,90.92,91.7499,90.26,90.65,162165,90.0347109567314,90.8565302112738,89.3811373840143,89.7673399497108,163759.528334418,0.0,1.0
2020-10-01,92.65,93.11,91.77,91.79,216538,91.7478659276415,92.2033869025656,90.876434497352,90.8962397571313,218667.164594569,0.0,1.0
2020-10-02,91.58,92.7987,90.26,90.8,165952,90.6882845294486,91.8951180341007,89.3811373840143,89.9158793980556,167583.764968725,0.0,1.0
2020-10-05,93.57,93.64,92.1,92.3,120740,92.6589078774897,92.7282262867172,91.2032212837106,91.4012738815036,121927.206555654,0.0,1.0
2020-10-06,93.35,95.2864,92.99,93.64,81547,92.4410500199173,94.3585952717498,92.0845553438897,92.7282262867172,82348.8314808176,0.0,1.0
2020-10-07,95.41,95.62,94.11,94.11,85718,94.4809917771859,94.6889470048687,93.193649891531,93.193649891531,86560.8438921447,0.0,1.0
2020-10-08,95.69,96.3,95.45,96.16,84413,94.7582654140962,95.3623258373651,94.5206022967446,95.22368901891,85243.012149929,0.0,1.0
2020-10-09,97.13,97.44,96.41,96.41,129605,96.1842441182064,96.4912256447856,95.4712547661513,95.4712547661513,130879.373907947,0.0,1.0
2020-10-12,98.79,99.25,97.8343,98.45,84774,97.8280806798889,98.283601654813,96.8816863413347,97.4913912636407,85607.5617736377,0.0,1.0
2020-10-13,99.2,99.87,98.8517,99.05,107659,98.2340885053647,98.8975647079715,97.8891799063081,98.0855490570199,108717.584318164,0.0,1.0
2020-10-14,98.51,99.85,97.87,99.61,140845,97.5508070429786,98.8777594481922,96.9170387300408,98.6400963308405,142229.894047798,0.0,1.0
2020-10-15,98.14,98.24,96.35,96.35,62229,97.1844097370614,97.2834360359579,95.4118389868134,95.4118389868134,62840.882365014,0.0,1.0
2020-10-16,97.99,99.12,97.99,98.93,87245,97.0358702887166,98.1548674662475,97.0358702887166,97.9667174983441,88102.85850545,0.0,1.0
2020-10-19,97.28,99.41,97.07,98.64,104549,96.3327835665512,98.4420437330474,96.1248283388685,97.6795412315441,105577.004457405,0.0,1.0
2020-10-20,96.72,97.99,96.63,97.76,119772,95.7782362927306,97.0358702887166,95.6891126237237,96.8081098012546,120949.688451083,0.0,1.0
2020-10-21,95.62,97.42,95.5303,96.96,111905,94.6889470048687,96.4714203850063,94.6001204147585,96.0158994100823,113005.334185941,0.0,1.0
2020-10-22,95.52,95.99,94.03,95.76,111300,94.5899207059721,95.0553443107859,93.1144288524137,94.8275838233238,112394.385370584,0.0,1.0
2020-10-23,96.03,96.03,94.73,95.7,87094,95.0949548303445,95.0949548303445,93.8076129446895,94.7681680439859,87950.373759799,0.0,1.0
2020-10-26,93.56,95.7942,92.31,95.3,84918,92.6490052476,94.8614508175464,91.4111765113933,94.3720628483998,85752.9776900201,0.0,1.0
2020-10-27,93.62,94.57,93.36,94.05,59924,92.7084210269379,93.649170866455,92.4509526498069,93.134234112193,60513.2178701426,0.0,1.0
2020-10-28,90.41,92.19,90.23,91.96,136726,89.5296768323591,91.2923449527175,89.3514294943453,91.0645844652554,138070.392939609,0.0,1.0
2020-10-29,91.67,92.41,91.21,91.34,170858,90.7774081984555,91.5102028102898,90.3218872235314,90.4506214120969,172538.004453254,0.0,1.0
2020-10-30,89.98,91.32,88.8559,91.07,179613,89.103863747104,90.4308161523176,87.990709121208,90.1832504050762,181379.090202755,0.0,1.0
2020-11-02,89.8,91.16,88.82,90.71,253274,88.9256164090902,90.2723740740831,87.9551586799041,89.8267557290487,255764.38059613,0.0,1.0
2020-11-03,91.77,92.08,90.521,90.63,184514,90.876434497352,91.1834160239313,89.6395960241342,89.7475346899315,186328.280523521,0.0,1.0
2020-11-04,95.74,96.29,93.7772,94.12,213414,94.8077785635445,95.3524232074755,92.8640903688033,93.2035525214206,215512.447075272,0.0,1.0
2020-11-05,98.86,99.03,97.87,97.97,195441,97.8973990891165,98.0657437972406,96.9170387300408,97.0160650289373,197362.72301179,0.0,1.0
2020-11-06,99.7,100.0,98.26,98.92,79208,98.7292199998474,99.026298896537,97.3032412957373,97.9568148684544,79986.8326723558,0.0,1.0
2020-11-09,97.13,100.52,97.03,100.39,199646,96.1842441182064,99.541235650799,96.0852178193098,99.4125014622335,201609.069736708,0.0,1.0
2020-11-10,94.98,96.7069,93.35,96.27,222212,94.0551786919308,95.7652638475751,92.4410500199173,95.3326179476962,224396.955633137,0.0,1.0
2020-11-11,97.35,97.68,96.03,96.03,231869,96.4021019757788,96.7288887621373,95.0949548303445,95.0949548303445,234148.910525534,0.0,1.0
2020-11-12,96.92,98.168,96.43,97.51,69237,95.9762888905237,97.2121371007524,95.4910600259306,96.5605440540132,69917.7902956254,0.0,1.0
2020-11-13,97.72,98.28,97.0962,97.74,61428,96.768499281696,97.3230465555166,96.1507732291794,96.7883045414753,62032.0063301368,0.0,1.0
2020-11-16,98.85,98.8601,97.62,97.62,49993,97.8874964592268,97.8974981154154,96.6694729827994,96.6694729827994,50484.5688035184,0.0,1.0
2020-11-17,99.48,99.86,98.16,98.66,126066,98.511362142275,98.8876620780818,97.2042149968407,97.6993464913234,127305.575796298,0.0,1.0
2020-11-18,98.75,100.04,98.75,99.61,85980,97.7884701603303,99.0659094160956,97.7884701603303,98.6400963308405,86825.4200733405,0.0,1.0
2020-11-19,100.53,100.61,98.54,98.54,58632,99.5511382806886,99.6303593198059,97.5805149326476,97.5805149326476,59208.5139537114,0.0,1.0
2020-11-20,100.6,101.5,100.21,100.53,57518,99.6204566899162,100.511693379985,99.2342541242197,99.5511382806886,58083.5602672529,0.0,1.0
2020-11-23,101.33,101.515,100.0891,101.0,53838,100.343348671861,100.52654732482,99.1145313288538,100.016561885502,54367.3757374797,0.0,1.0
2020-11-24,101.79,101.8,100.7786,101.74,58630,100.798869646785,100.808772276675,99.7973176597454,100.749356497337,59206.494288206,0.0,1.0
2020-11-25,102.73,102.92,101.89,101.89,93219,101.729716856412,101.917866824316,100.897895945682,100.897895945682,94135.5993698158,0.0,1.0
2020-11-27,104.25,104.3908,103.23,103.23,23323,103.23491659964,103.374345628486,102.224848350895,102.224848350895,23552.3292901898,0.0,1.0
2020-11-30,104.56,104.59,102.23,104.41,65501,103.541898126219,103.571606015888,101.23458536193,103.393358677874,66145.0551317037,0.0,1.0
2020-12-01,104.88,105.4105,103.9709,105.14,291848,103.858782282688,104.384116798334,102.95853419942,104.116250659819,294717.669197072,0.0,1.0
2020-12-02,104.59,104.59,103.27,104.18,115206,103.571606015888,103.571606015888,102.264458870454,103.165598190412,116338.792102457,0.0,1.0
2020-12-03,105.87,106.76,105.05,105.05,64385,104.839142641764,105.720476701943,104.027126990812,104.027126990812,65018.0817797396,0.0,1.0
2020-12-04,107.71,108.087,106.24,106.24,106863,106.66122654146,107.0345556883,105.205539947681,105.205539947681,107913.75744705,0.0,1.0
2020-12-07,107.8,107.98,107.48,107.83,139052,106.750350210467,106.928597548481,106.433466053998,106.780058100136,140419.263922286,0.0,1.0
2020-12-08,108.68,108.929,107.76,107.76,57508,107.621781640756,107.868357125009,106.710739690908,106.710739690908,58073.4619397265,0.0,1.0
2020-12-09,105.96,108.79,105.48,108.41,93724,104.928266310771,107.730710569543,104.452940076067,107.354410633736,94645.5649099062,0.0,1.0
2020-12-10,107.64,107.85,105.1,105.1,56065,106.591908132232,106.799863359915,104.07664014026,104.07664014026,56616.2732776443,0.0,1.0
2020-12-11,107.62,107.8983,106.2531,107.04,50801,106.572102872453,106.847693062282,105.218512392836,105.997750338853,51300.5136676643,0.0,1.0
2020-12-14,108.08,108.94,108.01,108.07,104911,107.027623847377,107.879250017887,106.95830543815,107.017721217488,105942.563913866,0.0,1.0
2020-12-15,109.31,109.3999,108.6341,108.96,61797,108.245647323805,108.334671966513,107.576328569563,107.899055277667,62404.6346158665,0.0,1.0
2020-12-16,110.11,110.19,109.17,109.71,40553,109.037857714977,109.117078754094,108.107010505349,108.641752519391,40951.7476184482,0.0,1.0
2020-12-17,111.95,112.05,111.035,111.07,74660,110.859941614673,110.95896791357,109.95385097977,109.988510184384,75394.1133132776,0.0,1.0
2020-12-18,112.57,112.955,112.04,112.51,55501,111.473904667832,111.855155918583,110.94906528368,111.414488888494,56046.7276051461,0.0,1.0
2020-12-21,112.53,112.53,110.52,111.39,95570,111.434294148273,111.434294148273,109.443865540453,110.305394340853,96509.7161713091,0.0,1.0
2020-12-22,114.12,114.12,112.77,112.85,78039,113.008812300728,113.008812300728,111.671957265625,111.751178304742,78806.3381845013,0.0,1.0
2020-12-23,113.17,114.4,113.0,114.21,71334,112.068062461211,113.286085937638,111.899717753087,113.097935969735,72035.4095779445,0.0,1.0
2020-12-24,113.28,114.03,112.976,113.53,39836,112.176991389997,112.919688631721,111.875951441352,112.424557137238,40227.6975347941,0.0,1.0
2020-12-28,111.9,114.62,111.82,114.35,127826,110.810428465225,113.503943795211,110.731207426108,113.23657278819,129082.881440972,0.0,1.0
2020-12-29,110.86,112.55,110.24,112.32,108974,109.780554956701,111.454099408052,109.166591903542,111.22633892059,110045.514387906,0.0,1.0
2020-12-30,111.72,112.07,111.32,111.33,106027,110.632181127211,110.978773173349,110.236075931625,110.245978561515,107069.53726583,0.0,1.0
2020-12-31,111.82,111.92,110.97,111.75,53449,110.731207426108,110.830233725004,109.889483885487,110.66188901688,53974.5507966965,0.0,1.0
2021-01-04,109.9,112.29,108.461,112.29,242290,108.829902487294,111.196631030921,107.404914046173,111.196631030921,244672.37764096,0.0,1.0
2021-01-05,111.24,111.26,109.67,109.68,149108,110.156854892508,110.176660152287,108.602141999832,108.612044629722,150574.142082992,0.0,1.0
2021-01-06,109.71,111.44,109.274,110.02,86474,108.641752519391,110.354907490301,108.209997856202,108.94873404597,87324.2774531522,0.0,1.0
2021-01-07,113.67,113.7799,110.88,110.88,103121,112.563193955694,112.672023858181,109.80036021648,109.80036021648,104134.963286612,0.0,1.0
2021-01-08,114.61,115.78,113.47,114.65,129997,113.494041165321,114.652648862411,112.365141357901,113.53365168488,131275.228346988,0.0,1.0
2021-01-11,114.67,115.47,112.9743,113.46,120342,113.553456944659,114.345667335831,111.87426799427,112.355238728011,121525.293120097,0.0,1.0
2021-01-12,115.53,115.6412,114.51,115.08,169144,114.405083115169,114.515200359542,113.395014866425,113.959464770135,170807.151115203,0.0,1.0
2021-01-13,114.62,115.9299,114.61,115.69,137107,113.503943795211,114.801089284456,113.494041165321,114.563525193404,138455.13921837,0.0,1.0
2021-01-14,115.39,116.52,115.26,115.39,88092,114.266446296714,115.385443474245,114.137712108149,114.266446296714,88958.1868469495,0.0,1.0
2021-01-15,114.49,115.85,113.9,115.39,205081,113.375209606645,114.721967271638,112.790954443156,114.266446296714,207097.510747392,0.0,1.0
2021-01-19,116.42,116.68,115.47,115.62,135377,115.286417175348,115.543885552479,114.345667335831,114.494206784176,136708.128556276,0.0,1.0
2021-01-20,117.65,118.27,117.27,117.6,149532,116.504440651776,117.118403704934,116.128140715969,116.454927502327,151002.311170118,0.0,1.0
2021-01-21,117.89,118.81,117.1386,118.19,73142,116.742103769127,117.653145718976,115.998020159219,117.039182665817,73861.1871947464,0.0,1.0
2021-01-22,117.2,117.56,116.68,117.22,1242066,116.058822306741,116.415316982769,115.543885552479,116.078627566521,1254278.92776011,0.0,1.0
2021-01-25,116.46,118.62,114.3,118.18,112449,115.326027694907,117.464995751072,113.187059638742,117.029280035927,113554.683203385,0.0,1.0
2021-01-26,114.52,116.76,114.48,116.76,106010,113.404917496314,115.623106591597,113.365306976756,115.623106591597,107052.370109035,0.0,1.0
2021-01-27,110.99,113.49,110.54,112.84,154395,109.909289145266,112.38494661768,109.463670800232,111.741275674852,155913.127846284,0.0,1.0
2021-01-28,113.0,114.072,111.7401,111.94,78161,111.899717753087,112.961279677258,110.652085413289,110.850038984784,78929.5377803251,0.0,1.0
2021-01-29,111.48,112.918,110.2336,112.84,150403,110.394518009859,111.818516187992,109.160254220413,111.741275674852,151881.875497682,0.0,1.0
2021-02-01,114.255,114.5099,112.04,112.46,249913,113.142497804238,113.394915840126,110.94906528368,111.364975739045,252370.332714455,0.0,1.0
2021-02-02,116.82,116.9219,115.17,115.36,671626,115.682522370935,115.78343016951,114.048588439142,114.236738407045,678229.932335161,0.0,1.0
2021-02-03,116.11,117.35,115.69,117.35,192533,114.979435648769,116.207361755086,114.563525193404,116.207361755086,194426.129367068,0.0,1.0
2021-02-04,117.52,117.59,116.09,116.54,91267,116.37570646321,116.445024872438,114.95963038899,115.405248734024,92164.4058366316,0.0,1.0
2021-02-05,118.81,119.5827,118.3,119.0,101876,117.653145718976,118.418321930549,117.148111594603,117.841295686879,102877.721509556,0.0,1.0
2021-02-08,121.19,121.29,119.84,119.84,61600,120.009971632713,120.10899793161,118.67311659761,118.67311659761,62205.6975635937,0.0,1.0
2021-02-09,121.8959,122.29,121.13,121.15,49709,120.708998276624,121.099260920575,119.950555853375,119.970361113155,50197.7763017641,0.0,1.0
2021-02-10,121.23,122.859,120.24,122.52,130115,120.049582152272,121.662720561296,119.069221793196,121.327021408037,131394.388611801,0.0,1.0
2021-02-11,123.26,123.31,121.93,122.17,129932,122.059816019872,122.10932916932,120.742766244548,120.980429361899,131209.589218065,0.0,1.0
2021-02-12,124.89,124.92,122.65,123.39,112669,123.673944691885,123.703652581554,121.455755596603,122.188550208437,113776.84640897,0.0,1.0
2021-02-16,124.46,126.0,123.55,125.79,108844,123.24813160663,124.773136609637,122.346992286671,124.565181381954,109914.236130061,0.0,1.0
2021-02-17,122.82,123.3299,120.97,123.3,110277,121.624100304727,122.1290354028,119.792113775141,122.09942653943,111361.326464617,0.0,1.0
2021-02-18,122.28,122.85,120.6,121.61,68572,121.089358290685,121.653808194396,119.425716469224,120.425882088079,69246.2515151096,0.0,1.0
2021-02-19,123.8,124.77,123.32,123.32,93334,122.594558033913,123.555113133209,122.119231799209,122.119231799209,94251.7301363707,0.0,1.0
2021-02-22,119.77,122.76,119.44,122.34,90429,118.603798188382,121.564684525389,118.277011402024,121.148774070023,91318.1659899061,0.0,1.0
2021-02-23,118.45,118.78,113.3,116.93,214349,117.296651042948,117.623437829307,112.196796649776,115.791451299721,216456.640699005,0.0,1.0
2021-02-24,120.51,120.51,116.6,117.66,214718,119.336592800217,119.336592800217,115.464664513362,116.514343281665,216829.268984735,0.0,1.0
2021-02-25,114.76,119.42,114.13,119.42,203108,113.642580613666,118.257206142244,113.018714930618,118.257206142244,205105.110726402,0.0,1.0
2021-02-26,115.97,117.25,113.56,115.94,179491,114.840798830314,116.10833545619,112.454265026907,114.811090940645,181255.890606931,0.0,1.0
2021-03-01,120.1,120.196,117.49,117.84,377044,118.930584974741,119.025650221682,116.345998573541,116.692590619679,380751.380392331,0.0,1.0
2021-03-02,117.07,120.34,117.02,120.34,273887,115.930088118176,119.168248092093,115.880574968728,119.168248092093,276580.063126622,0.0,1.0
2021-03-03,112.93,116.84,112.46,116.84,193067,111.830399343859,115.702327630714,111.364975739045,115.702327630714,194965.380056986,0.0,1.0
2021-03-04,108.17,112.87,106.34,112.06,252147,107.116747516384,111.770983564521,105.304566246577,110.968870543459,254626.299083887,0.0,1.0
2021-03-05,109.16,109.79,103.66,109.79,317018,108.09710787546,108.720973558508,102.65066143615,108.720973558508,320135.159581417,0.0,1.0
2021-03-08,105.48,110.28,105.39,109.18,133368,104.452940076067,109.206202423101,104.36381640706,108.116913135239,134679.374556191,0.0,1.0
2021-03-09,110.73,111.39,108.69,108.69,175196,109.651820768135,110.305394340853,107.631684270646,107.631684270646,176918.658934276,0.0,1.0
2021-03-10,110.03,112.8207,109.79,112.46,165636,108.95863667586,111.722163599165,108.720973558508,111.364975739045,167264.657818886,0.0,1.0
2021-03-11,114.17,114.55,112.2,112.2,143015,113.058325450176,113.434625385983,111.107507361915,111.107507361915,144421.231121061,0.0,1.0
2021-03-12,113.35,113.4,111.69,112.54,92559,112.246309799225,112.295822948673,110.602473237542,111.444196778163,93469.1097530624,0.0,1.0
2021-03-15,115.03,115.03,113.09,113.53,235580,113.909951620686,113.909951620686,111.988841422094,112.424557137238,237896.39987064,0.0,1.0
2021-03-16,115.01,116.72,113.98,116.03,159727,113.890146360907,115.583496072038,112.870175482273,114.900214609652,161297.556083444,0.0,1.0
2021-03-17,115.43,116.23,112.63,113.59,74859,114.306056816273,115.098267207445,111.53332044717,112.483972916576,75595.0700310558,0.0,1.0
2021-03-18,110.84,113.72,110.591,113.54,82822,109.760749696922,112.612707105142,109.514174212669,112.434459767128,83636.3682404534,0.0,1.0
2021-03-19,112.12,112.95,110.28,111.07,78452,111.028286322797,111.850204603639,109.206202423101,109.988510184384,79223.3991113483,0.0,1.0
2021-03-22,113.8893,114.75,112.84,112.84,144218,112.780358629174,113.632677983776,111.741275674852,111.741275674852,145636.059922505,0.0,1.0
2021-03-23,112.05,114.1068,111.6589,114.06,175563,110.95896791357,112.995740829274,110.571676058585,112.94939652139,177289.267554499,0.0,1.0
2021-03-24,109.81,113.29,109.78,113.29,110688,108.740778818287,112.186894019887,108.711070928618,112.186894019887,111776.367725959,0.0,1.0
2021-03-25,110.01,110.29,107.34,108.28,146916,108.93883141608,109.216105052991,106.294829235543,107.22567644517,148360.588689171,0.0,1.0
2021-03-26,112.66,112.66,109.96,109.96,90467,111.563028336839,111.563028336839,108.889318266632,108.889318266632,91356.5396345065,0.0,1.0
2021-03-29,110.68,112.6578,110.13,112.26,51411,109.602307618687,111.560849758263,109.057662974756,111.166923141252,51916.5116467843,0.0,1.0
2021-03-30,110.98,111.2,109.31,110.03,90643,109.899386515377,110.117244372949,108.245647323805,108.95863667586,91534.270198974,0.0,1.0
2021-03-31,113.63,114.52,111.74,111.74,65531,112.523583436135,113.404917496314,110.65198638699,110.65198638699,66175.3501142833,0.0,1.0
2021-04-01,116.73,116.8577,115.43,115.43,344724,115.593398701928,115.719855285619,114.306056816273,114.306056816273,348113.585826496,0.0,1.0
2021-04-05,118.21,118.3689,116.99,118.1,74337,117.058987925596,117.216340714543,115.850867079059,116.95005899681,75067.93733417,0.0,1.0
2021-04-06,118.6,119.3579,117.855,117.99,61645,117.445190491293,118.19571081063,116.707444564514,116.841130068024,62251.140037463,0.0,1.0
2021-04-07,117.95,118.899,117.68,118.6,180685,116.801519548465,117.741279124994,116.534148541445,117.445190491293,182461.630913603,0.0,1.0
2021-04-08,119.7,119.73,118.71,119.2,73527,118.534479779155,118.564187668824,117.554119420079,118.039348284672,74249.9728045184,0.0,1.0
2021-04-09,119.79,119.79,118.585,119.24,41483,118.623603448162,118.623603448162,117.430336546458,118.078958804231,41890.8920784179,0.0,1.0
2021-04-12,119.43,119.55,118.605,119.29,44754,118.267108772134,118.38594033081,117.450141806238,118.128471953679,45194.055012355,0.0,1.0
2021-04-13,119.98,120.14,118.9826,119.8,82834,118.811753416065,118.9701954943,117.824065110871,118.633506078051,83648.4862334856,0.0,1.0
2021-04-14,119.25,121.09,119.1,119.97,42756,118.08886143412,119.910945333817,117.940321985776,118.801850786175,43176.4091725489,0.0,1.0
2021-04-15,120.99,121.17,120.05,120.4,38048,119.81191903492,119.990166372934,118.881071825293,119.227663871431,38422.1165730456,0.0,1.0
2021-04-16,120.62,121.39,120.0629,121.39,71881,119.445521729003,120.208024230506,118.89384621785,120.208024230506,72587.7880936472,0.0,1.0
2021-04-19,119.17,120.535,118.59,120.18,53011,118.009640395003,119.361349374941,117.435287861403,119.009806013858,53532.2440510335,0.0,1.0
2021-04-20,117.7116,119.12,117.13,118.92,51819,116.565440851896,117.960127245555,115.989503897514,117.762074647762,52328.5234098678,0.0,1.0
2021-04-21,119.14,119.14,117.2644,117.51,46143,117.979932505334,117.979932505334,116.122595243231,116.365803833321,46596.7127057939,0.0,1.0
2021-04-22,118.84,120.635,118.43,119.67,43549,117.682853608645,119.460375673837,117.276845783169,118.504771889486,43977.2065454046,0.0,1.0
2021-04-23,120.97,121.28,119.54,119.54,43888,119.792113775141,120.09909530172,118.37603770092,118.37603770092,44319.539848555,0.0,1.0
2021-04-26,122.66,122.72,121.23,121.23,24313,121.465658226492,121.52507400583,120.049582152272,120.049582152272,24552.0637153191,0.0,1.0
2021-04-27,122.18,122.81,121.66,122.73,74428,120.990331991789,121.614197674837,120.475395237527,121.53497663572,75159.8321146613,0.0,1.0
2021-04-28,121.19,121.87,121.1336,121.87,36662,120.009971632713,120.68335046521,119.954120800136,120.68335046521,37022.4883778648,0.0,1.0
2021-04-29,120.72,122.18,119.58,122.18,34822,119.544548027899,120.990331991789,118.415648220479,120.990331991789,35164.3961129783,0.0,1.0
2021-04-30,118.3,119.741,118.08,119.6,35108,117.148111594603,118.575080561702,116.930253737031,118.435453480258,35453.2082802378,0.0,1.0
2021-05-03,117.42,119.0,117.16,118.74,82021,116.276680164314,117.841295686879,116.019211787183,117.583827309748,82827.4922055763,0.0,1.0
2021-05-04,115.88,116.71,114.27,116.71,78174,114.751675161307,115.573593442148,113.157351749073,115.573593442148,78942.6656061098,0.0,1.0
2021-05-05,115.94,116.91,115.27,116.8,37800,114.811090940645,115.771646039941,114.147614738038,115.662717111155,38171.678050387,0.0,1.0
2021-05-06,115.44,115.47,113.53,115.47,107293,114.315959446162,114.345667335831,112.424557137238,114.345667335831,108347.985530693,0.0,1.0
2021-05-07,116.47,117.105,115.8,116.38,30906,115.335930324797,115.96474732279,114.67245412219,115.24680665579,31209.8910535782,0.0,1.0
2021-05-10,113.65,116.02,113.59,116.02,70794,112.543388695914,114.890311979762,112.483972916576,114.890311979762,71490.0998915106,0.0,1.0
2021-05-11,113.85,114.17,110.725,110.94,151867,112.741441293707,113.058325450176,109.646869453191,109.859775995818,153360.27064757,0.0,1.0
2021-05-12,109.97,112.38,109.76,112.1,77599,108.899220896522,111.285754699928,108.691265668839,111.008481063018,78362.0117733326,0.0,1.0
2021-05-13,110.92,112.135,109.835,110.88,75606,109.839970736039,111.043140267632,108.765535393011,109.80036021648,76349.4150972897,0.0,1.0
2021-05-14,114.0469,114.2745,111.66,112.05,49789,112.936424076235,113.161807932523,110.572765347873,110.95896791357,50278.5629219765,0.0,1.0
2021-05-17,113.55,113.62,112.42,113.18,52844,112.444362397018,112.513680806245,111.325365219487,112.077965091101,53363.6019813398,0.0,1.0
2021-05-18,113.21,114.55,113.21,114.02,27656,112.10767298077,113.434625385983,112.10767298077,112.909786001831,27927.934607447,0.0,1.0
2021-05-19,113.72,113.79,110.7838,111.04,73745,112.612707105142,112.682025514369,109.705096916942,109.958802294715,74470.1163445975,0.0,1.0
2021-05-20,116.11,116.4097,114.31,114.31,80470,114.979435648769,115.276217466562,113.196962268631,113.196962268631,81261.2416062074,0.0,1.0
2021-05-21,115.92,117.2324,115.92,116.83,37022,114.791285680866,116.090906827584,114.791285680866,115.692425000824,37386.0281688207,0.0,1.0
2021-05-24,117.94,118.37,116.97,116.97,140938,116.791616918576,117.217430003831,115.831061819279,115.831061819279,142323.808493794,0.0,1.0
2021-05-25,117.75,118.82,117.58,118.37,38045,116.603466950672,117.663048348865,116.435122242548,117.217430003831,38419.0870747877,0.0,1.0
2021-05-26,118.37,118.78,117.88,118.16,26215,117.217430003831,117.623437829307,116.732201139238,117.009474776148,26472.7656108702,0.0,1.0
2021-05-27,118.86,119.252,117.95,118.34,23982,117.702658868424,118.090841960098,116.801519548465,117.187722114162,24217.8090741899,0.0,1.0
2021-05-28,118.7,119.38,118.62,119.34,18306,117.544216790189,118.217595622686,117.464995751072,118.177985103127,18485.998370116,0.0,1.0
2021-06-01,118.4,119.74,117.835,119.29,68956,117.2471378935,118.574090298713,116.687639304734,118.128471953679,69634.0272921291,0.0,1.0
2021-06-02,118.84,119.0374,118.5,118.5,38696,117.682853608645,117.878331522666,117.346164192396,117.346164192396,39076.4881967664,0.0,1.0
2021-06-03,117.3,118.1115,116.97,117.73,20489,116.157848605638,116.961447021183,115.831061819279,116.583661690893,20690.4632691634,0.0,1.0
2021-06-04,119.17,119.18,118.08,118.08,37121,118.009640395003,118.019543024893,116.930253737031,116.930253737031,37486.0016113338,0.0,1.0
2021-06-07,119.35,119.37,118.85,118.94,18342,118.187887733017,118.207692992796,117.692756238534,117.781879907541,18522.3523492116,0.0,1.0
2021-06-08,119.87,120.26,118.92,120.01,31164,118.702824487279,119.089027052975,117.762074647762,118.841461305734,31470.4279037634,0.0,1.0
2021-06-09,119.41,120.48,119.3901,120.39,33232,118.247303512355,119.306884910548,118.227597278874,119.217761241541,33558.7620362555,0.0,1.0
2021-06-10,120.89,120.98,119.54,119.56,40550,119.712892736024,119.80201640503,118.37603770092,118.3958429607,40948.7181201901,0.0,1.0
2021-06-11,121.64,121.69,120.9,120.95,52005,120.455589977748,120.505103127196,119.722795365913,119.772308515362,52516.3523018616,0.0,1.0
2021-06-14,122.22,122.415,121.62,121.76,39054,121.029942511348,121.223043794196,120.435784717968,120.574421536423,39438.0083222171,0.0,1.0
2021-06-15,121.45,122.28,121.2983,122.24,58869,120.267440009844,121.089358290685,120.117217114418,121.049747771127,59447.8443160908,0.0,1.0
2021-06-16,121.11,121.9501,120.0,121.45,50357,119.930750593596,120.762670530626,118.831558675844,120.267440009844,50852.1479254851,0.0,1.0
2021-06-17,121.91,122.3499,120.64,120.74,84671,120.722960984768,121.158577673614,119.465326988782,119.564353287679,85503.5490001143,0.0,1.0
2021-06-18,120.42,121.34,119.91,121.01,29916,119.24746913121,120.158511081058,118.742435006838,119.831724294699,30210.1566284491,0.0,1.0
2021-06-21,121.1973,121.31,120.29,120.58,27050,120.017200552533,120.128803191389,119.118734942644,119.405911209444,27315.9759593377,0.0,1.0
2021-06-22,121.92,121.94,121.05,121.11,36461,120.732863614658,120.752668874437,119.871334814258,119.930750593596,36819.5119945809,0.0,1.0
2021-06-23,122.0793,122.6732,122.04,122.18,46445,120.8906125088,121.478729697947,120.851695173334,120.990331991789,46901.6821970959,0.0,1.0
2021-06-24,123.14,123.259,122.75,122.8,31112,121.940984461196,122.058825756883,121.554781895499,121.604295044947,31417.9166006253,0.0,1.0
2021-06-25,123.74,123.74,122.88,123.38,18243,122.535142254575,122.535142254575,121.683516084065,122.178647578547,18422.3789066986,0.0,1.0
2021-06-28,124.6799,124.845,124.261,124.28,38139,123.465890437903,123.629382857382,123.051069271826,123.069884268616,38514.0113535374,0.0,1.0
2021-06-29,125.18,125.2388,124.5438,124.67,48995,123.961120958685,124.019348422436,123.331115645105,123.456086834313,49476.755716368,0.0,1.0
2021-06-30,124.15,125.04,124.05,125.04,41520,122.941150080051,123.82248414023,122.842123781154,123.82248414023,41928.2558902662,0.0,1.0
2021-07-01,123.835,124.3609,123.313,124.09,242329,122.629217238527,123.149996544423,122.112299958287,122.881734300713,244711.761118312,0.0,1.0
2021-07-02,124.69,124.7368,124.1201,124.43,34673,123.475892094092,123.522236401976,122.911541216681,123.218423716961,35013.9310328325,0.0,1.0
2021-07-06,124.64,125.02,123.5469,125.02,142413,123.426378944644,123.802678880451,122.343922471406,123.802678880451,143813.311803962,0.0,1.0
2021-07-07,124.42,125.3,123.42,125.3,47868,123.208521087071,124.079952517361,122.218258098106,124.079952517361,48338.6742041251,0.0,1.0
2021-07-08,123.16,123.68,121.19,122.09,47682,121.960789720975,122.475726475237,120.009971632713,120.901208322782,48150.845312131,0.0,1.0
2021-07-09,124.69,124.8,123.235,123.51,94958,123.475892094092,123.584821022878,122.035059445147,122.307381767113,95891.6985266837,0.0,1.0
2021-07-12,124.255,125.21,124.04,125.05,118505,123.045127693892,123.990828848354,122.832221151264,123.83238677012,119670.230353468,0.0,1.0
2021-07-13,123.18,124.25,123.18,123.97,22392,121.980594980754,123.040176378947,121.980594980754,122.762902742037,22612.1749974674,0.0,1.0
2021-07-14,122.4765,124.43,122.4765,124.13,29366,121.283944968017,123.218423716961,121.283944968017,122.921344820271,29654.7486144885,0.0,1.0
2021-07-15,121.22,122.51,120.44,122.18,50950,120.039679522382,121.317118778147,119.267274390989,120.990331991789,51450.97874781,0.0,1.0
2021-07-16,120.12,122.07,120.0,121.81,196882,118.95039023452,120.881403063003,118.831558675844,120.623934685872,198817.892008368,0.0,1.0
2021-07-19,119.66,119.9726,118.22,118.68,55341,118.494869259596,118.804425469947,117.068890555486,117.52441153041,55885.1543647214,0.0,1.0
2021-07-20,122.0578,122.67,119.9901,120.35,33549,120.869321854537,121.475560856382,118.821755072254,119.178150721982,33878.8790188475,0.0,1.0
2021-07-21,123.83,123.83,122.12,122.12,56488,122.624265923582,122.624265923582,120.930916212451,120.930916212451,57043.4325320173,0.0,1.0
2021-07-22,123.91,124.17,123.48,123.81,56573,122.703486962699,122.96095533983,122.277673877444,122.604460663802,57129.2683159932,0.0,1.0
2021-07-23,125.22,125.32,124.0441,124.61,50232,124.000731478244,124.09975777714,122.836281229519,123.396671054975,50725.918831403,0.0,1.0
2021-07-26,125.21,125.3889,124.91,125.13,33937,123.990828848354,124.16798689708,123.693749951664,123.911607809237,34270.6941268778,0.0,1.0
2021-07-27,123.92,124.82,122.22,124.82,24111,122.713389592589,123.604626282657,121.029942511348,123.604626282657,24348.0774992825,0.0,1.0
2021-07-28,125.21,125.649,124.1467,124.41,26230,123.990828848354,124.42555430051,122.937882212187,123.198618457182,26487.91310216,0.0,1.0
2021-07-29,125.88,126.42,125.37,125.37,21982,124.654305050961,125.189047065002,124.149270926588,124.149270926588,22198.1435688784,0.0,1.0
2021-07-30,125.48,125.95,124.7,124.7,14838,124.258199855375,124.723623460188,123.485794723982,123.485794723982,14983.8983839058,0.0,1.0
2021-08-02,125.69,126.76,125.61,126.23,112396,124.466155083057,125.52573648125,124.38693404394,125.000897097099,113501.162067495,0.0,1.0
2021-08-03,126.41,126.42,125.11,126.0,52027,125.179144435112,125.189047065002,123.891802549457,124.773136609637,52538.5686224203,0.0,1.0
2021-08-04,126.46,126.735,125.88,126.16,45142,125.228657584561,125.500979906526,124.654305050961,124.931578687871,45585.8701203853,0.0,1.0
2021-08-05,126.9,127.145,126.4,126.81,57867,125.664373299705,125.906987732002,125.169241805223,125.575249630699,58435.9918979299,0.0,1.0
2021-08-06,126.76,127.16,126.2164,126.88,44819,125.52573648125,125.921841676836,124.987429520449,125.644568039926,45259.6941412777,0.0,1.0
2021-08-09,126.74,126.969,126.185,126.7,31184,125.505931221471,125.732701445944,124.956335262595,125.466320701912,31490.6245588166,0.0,1.0
2021-08-10,125.71,127.37,125.42,126.8,29316,124.485960342837,126.129796904519,124.198784076037,125.565347000809,29604.2569768556,0.0,1.0
2021-08-11,125.62,126.1,124.52,126.1,33075,124.39683667383,124.872162908533,123.307547385968,124.872162908533,33400.2182940885,0.0,1.0
2021-08-12,125.73,125.7794,124.9301,125.41,23414,124.505765602616,124.554684594271,123.713654237743,124.188881446147,23644.2240706815,0.0,1.0
2021-08-13,125.88,126.0121,125.4,125.63,31558,124.654305050961,124.785118791803,124.178978816257,124.406739303719,31868.3020083098,0.0,1.0
2021-08-16,125.29,125.37,124.16,125.37,172012,124.070049887471,124.149270926588,122.95105270994,124.149270926588,173703.351449819,0.0,1.0
2021-08-17,123.89,124.43,122.9504,124.43,55833,122.68368170292,123.218423716961,121.753230598488,123.218423716961,56381.9920790278,0.0,1.0
2021-08-18,122.85,124.18,122.78,123.58,42242,121.653808194396,122.97085796972,121.584489785168,122.37670017634,42657.3551376836,0.0,1.0
2021-08-19,122.61,123.035,121.82,121.91,52009,121.416145077044,121.837006847354,120.633837315761,120.722960984768,52520.3916328724,0.0,1.0
2021-08-20,123.77,123.77,122.88,122.88,37817,122.564850144244,122.564850144244,121.683516084065,121.683516084065,38188.8452071821,0.0,1.0
2021-08-23,125.55,125.7204,124.52,124.52,62423,124.327518264602,124.496259077922,123.307547385968,123.307547385968,63036.7899190293,0.0,1.0
2021-08-24,126.4906,126.66,126.18,126.18,30664,125.258959632023,125.426710182354,124.95138394765,124.95138394765,30965.5115274356,0.0,1.0
2021-08-25,127.43,127.6168,126.78,126.8,42570,126.189212683857,126.374193810196,125.54554174103,125.565347000809,42988.5802805549,0.0,1.0
2021-08-26,127.03,127.988,126.9,127.55,61466,125.793107488271,126.7417794317,125.664373299705,126.308044242533,62070.3799747377,0.0,1.0
2021-08-27,128.78,129.03,127.15,127.15,39177,127.52606771896,127.773633466202,125.911939046947,125.911939046947,39562.217750794,0.0,1.0
2021-08-30,129.16,129.5,128.7557,129.15,50020,127.902367654767,128.239057071015,127.502004328328,127.892465024878,50511.8342878402,0.0,1.0
2021-08-31,128.26,128.83,128.0133,128.83,23146,127.011130964698,127.575580868409,126.766833085321,127.575580868409,23373.5888929698,0.0,1.0
2021-09-01,128.05,128.665,128.05,128.4,111070,126.803175737016,127.412187475229,126.803175737016,127.149767783154,112162.123837473,0.0,1.0
2021-09-02,128.91,129.1453,128.4,128.4,109141,127.654801907526,127.887810788829,127.149767783154,127.149767783154,110214.1564576,0.0,1.0
2021-09-03,130.05,130.325,128.99,128.99,28134,128.783701714946,129.056024036912,127.734022946643,127.734022946643,28410.6346632167,0.0,1.0
2021-09-07,129.05,130.34,128.9329,130.34,31846,127.793438725981,129.070877981746,127.677478929973,129.070877981746,32159.1338410747,0.0,1.0
2021-09-08,127.8,128.75,127.28,128.75,37314,126.555609989774,127.496359829291,126.040673235512,127.496359829291,37680.8993325964,0.0,1.0
2021-09-09,128.11,128.65,127.74,127.74,55995,126.862591516354,127.397333530395,126.496194210436,126.496194210436,56545.584984958,0.0,1.0
2021-09-10,127.21,129.29,127.21,128.92,60628,125.971354826285,128.031101843333,125.971354826285,127.664704537415,61224.140128012,0.0,1.0
2021-09-13,127.05,127.93,126.05,127.93,95796,125.81291274805,126.68434417834,124.822649759085,126.68434417834,96737.9383734094,0.0,1.0
2021-09-14,126.78,127.72,126.53,127.54,46883,125.54554174103,126.476388950657,125.297975993788,126.298141612643,47343.9889427589,0.0,1.0
2021-09-15,127.94,127.96,126.49,126.87,31141,126.694246808229,126.714052068009,125.25836547423,125.634665410036,31447.2017504525,0.0,1.0
2021-09-16,128.5299,128.88,127.4154,127.6,70287,127.27840294542,127.625094017857,126.174754844218,126.357557391981,70978.114685914,0.0,1.0
2021-09-17,127.19,128.34,126.713,128.34,21467,125.951549566505,127.090352003816,125.479194120769,127.090352003816,21678.0797012608,0.0,1.0
2021-09-20,125.18,125.78,123.57,124.66,121392,123.961120958685,124.555278752064,122.366797546451,123.446184204423,122585.617510386,0.0,1.0
2021-09-21,125.02,125.89,124.35,125.89,25348,123.802678880451,124.66420768085,123.139202677844,124.66420768085,25597.2406143176,0.0,1.0
2021-09-22,126.71,126.989,125.25,125.36,32665,125.476223331802,125.752506705723,124.030439367913,124.139368296699,32986.1868654997,0.0,1.0
2021-09-23,128.54,128.945,127.15,127.26,35094,127.31157675555,127.712706276213,125.934860622905,126.043809381604,35432.6203080612,0.0234,1.0
2021-09-24,128.81,129.0,127.65,127.82,114244,127.578996435992,127.767180655563,126.430082253353,126.598457607705,115346.334828579,0.0,1.0
2021-09-27,127.79,128.19,127.19,128.0,22203,126.568744309879,126.964921614237,125.974478353341,126.776737394667,22417.2356727611,0.0,1.0
2021-09-28,123.97,126.41,123.91,126.41,45929,122.785251053256,125.201932609842,122.725824457603,125.201932609842,46372.1666988359,0.0,1.0
2021-09-29,123.13,125.11,122.95,124.48,43529,121.953278714104,123.914356370678,121.774998927143,123.290377116313,43949.0092149539,0.0,1.0
2021-09-30,122.87,124.5069,122.87,123.73,51027,121.695763466271,123.317020040031,121.695763466271,122.547544670641,51519.3570541812,0.0,1.0
2021-10-01,124.41,124.86,122.1429,123.31,209457,123.221046088051,123.666745555454,120.975612171274,122.131558501065,211478.040458926,0.0,1.0
2021-10-04,121.72,123.89,121.0356,123.89,129568,120.556753716241,122.706015592385,119.878894348484,122.706015592385,130818.195363163,0.0,1.0
2021-10-05,123.23,123.77,122.14,122.25,77080,122.052323040194,122.587162401077,120.972739885817,121.081688644516,77823.7411906691,0.0,1.0
2021-10-06,123.77,123.78,121.72,121.94,101337,122.587162401077,122.597066833686,120.556753716241,120.774651233638,102314.795810053,0.0,1.0
2021-10-07,125.26,126.33,124.81,124.81,95565,124.062922859812,125.122697148971,123.617223392409,123.617223392409,96487.1020613172,0.0,1.0
2021-10-08,124.37,125.77,124.32,125.66,36657,123.181428357615,124.568048922869,123.13190619457,124.45910016417,37010.7016194391,0.0,1.0
2021-10-11,123.84,125.4,123.84,123.91,26734,122.65649342934,124.201584916338,122.65649342934,122.725824457603,26991.9550725397,0.0,1.0
2021-10-12,124.49,125.08,123.85,124.36,31780,123.300281548922,123.884643072851,122.666397861949,123.171523925006,32086.6436824011,0.0,1.0
2021-10-13,126.22,126.22,124.98,124.98,51490,125.013748390272,125.013748390272,123.785598746761,123.785598746761,51986.8245187801,0.0,1.0
2021-10-14,128.61,128.8964,127.6,127.6,42361,127.380907783813,127.664570733734,126.380560090308,126.380560090308,42769.7392394649,0.0,1.0
2021-10-15,128.93,129.3323,128.7,129.07,21955,127.6978496273,128.096304951158,127.470047677294,127.836511683825,22166.84273276,0.0,1.0
2021-10-18,130.04,130.07,128.27,128.38,72476,128.797241646894,128.826954944721,127.044157075109,127.153105833807,73175.317417423,0.0,1.0
2021-10-19,130.81,131.1086,130.04,130.41,32425,129.559882957784,129.855629315487,128.797241646894,129.163705653426,32737.8672561943,0.0,1.0
2021-10-20,130.6,131.09,130.395,130.8,30568,129.351889872996,129.837207070835,129.148849004512,129.549978525175,30862.9491530407,0.0,1.0
2021-10-21,132.3,132.37,130.29,130.29,23731,131.035643416519,131.104974444781,129.044852462118,129.044852462118,23959.9792708325,0.0,1.0
2021-10-22,132.02,133.0688,131.405,132.28,36701,130.758319303468,131.797096195495,130.149196698017,131.015834551301,37055.1261733103,0.0,1.0
2021-10-25,132.48,133.24,132.315,132.37,38794,131.21392320348,131.966660081761,131.050500065432,131.104974444781,39168.3214290455,0.0,1.0
2021-10-26,131.36,133.12,130.99,133.12,45610,130.104626751277,131.847806890453,129.738162744745,131.847806890453,46050.0886832696,0.0,1.0
2021-10-27,129.56,131.34,129.55,131.23,25574,128.321828881664,130.084817886059,128.311924449055,129.97586912736,25820.7622886635,0.0,1.0
2021-10-28,131.27,131.37,130.02,130.02,30564,130.015486857796,130.114531183886,128.777432781676,128.777432781676,30858.9105572343,0.0,1.0
2021-10-29,132.62,132.62,130.77,130.77,96979,131.352585260005,131.352585260005,129.520265227348,129.520265227348,97914.7456789045,0.0,1.0
2021-11-01,133.5,133.56,132.7292,133.01,75090,132.224175329594,132.283601925248,131.460741664095,131.738858131755,75814.5397769506,0.0,1.0
2021-11-02,134.28,134.33,133.55,133.7,76034,132.996721073093,133.046243236137,132.273697492639,132.422263981773,76767.6483872773,0.0,1.0
2021-11-03,134.72,134.895,133.6024,134.48,34729,133.432516107887,133.605843678543,132.325596719509,133.194809725272,35064.0984407207,0.0,1.0
2021-11-04,136.21,136.335,135.21,135.46,32440,134.908276566621,135.032081974233,133.917833305726,134.16544412095,32753.0119904687,0.0,1.0
2021-11-05,136.05,137.49,135.54,136.98,47998,134.749805644878,136.176043940568,134.244679581821,135.670917877511,48461.1303797322,0.0,1.0
2021-11-08,137.68,138.07,136.69,136.69,19753,136.364228160138,136.750501031888,135.383689331851,135.383689331851,19943.5957412986,0.0,1.0
2021-11-09,138.3824,138.96,137.555,138.55,29809,137.059915506592,137.631995534085,136.240422752526,137.225913797118,30096.6255987631,0.0,1.0
2021-11-10,134.98,137.74,134.23,137.18,50204,133.69003135572,136.423654755792,132.947198910048,135.86900652969,50688.4159669999,0.0,1.0
2021-11-11,136.02,136.59,135.92,136.07,17021,134.720092347051,135.284645005762,134.621048020962,134.769614510096,17185.2348054798,0.0,1.0
2021-11-12,137.2,137.32,136.18,136.55,19305,135.888815394908,136.007668586216,134.878563268795,135.245027275326,19491.273010974,0.0,1.0
2021-11-15,136.49,137.73,135.96,137.73,23443,135.185600679672,136.413750323183,134.660665751398,136.413750323183,23669.2003727668,0.0,1.0
2021-11-16,137.905,138.0399,136.2322,136.27,45601,136.58707789384,136.720688689735,134.930264407013,134.967703162275,46041.0018427052,0.0,1.0
2021-11-17,136.88,137.93,136.5005,137.89,45247,135.571873551422,136.611838975362,135.196000333912,136.572221244926,45683.5861138325,0.0,1.0
2021-11-18,136.88,137.58,135.8321,137.58,19695,135.571873551422,136.265183834049,134.533988058329,136.265183834049,19885.0361021047,0.0,1.0
2021-11-19,136.41,137.56,136.4019,137.25,20892,135.106365218801,136.245374968831,135.098342628387,135.938337557953,21093.5858971907,0.0,1.0
2021-11-22,133.28,137.07,133.02,137.07,38887,132.006277812197,135.760057770992,131.748762564364,135.760057770992,39262.2187815458,0.0,1.0
2021-11-23,132.16,133.8115,130.41,132.56,29729,130.896981359993,132.532698405363,129.163705653426,131.293158664352,30015.8536826338,0.0,1.0
2021-11-24,134.16,134.16,131.67,131.72,32332,132.877867881785,132.877867881785,130.411664162154,130.461186325199,32643.9699036939,0.0,1.0
2021-11-26,131.44,133.54,130.955,132.05,52279,130.183862212148,132.26379306003,129.703497230614,130.788032601295,52783.4375416063,0.0,1.0
2021-11-29,134.08,134.49,132.37,132.97,51562,132.798632420913,133.204714157881,131.104974444781,131.699240401319,52059.5192432967,0.0,1.0
2021-11-30,130.86,134.31,130.35,133.71,70900,129.609405120829,133.026434370919,129.104279057772,132.432168414382,71584.1106696737,0.0,1.0
2021-12-01,127.13,132.78,127.0,132.78,130530,125.915051757687,131.511056181749,125.786294133771,131.511056181749,131789.47765462,0.0,1.0
2021-12-02,129.34,129.92,126.73,126.81,34245,128.103931364267,128.678388455587,125.518874453329,125.598109914201,34575.428348138,0.0,1.0
2021-12-03,127.04,129.93,125.24,129.71,34512,125.825911864207,128.688292888196,124.043113994594,128.470395370799,34845.0046182197,0.0,1.0
2021-12-06,126.53,127.145,124.63,126.88,111540,125.32078580115,125.929908406601,123.438943605448,125.667440942463,112616.244063405,0.0,1.0
2021-12-07,131.45,132.02,129.45,129.45,335595,130.193766644757,130.758319303468,128.212880122966,128.212880122966,338833.139918043,0.0,1.0
2021-12-08,132.83,133.02,130.28,131.85,832027,131.560578344794,131.748762564364,129.034948029509,130.589943949116,840055.18826737,0.0,1.0
2021-12-09,129.94,133.28,129.72,132.46,532493,128.698197320805,132.006277812197,128.480299803408,131.194114338262,537630.999193604,0.0,1.0
2021-12-10,129.75,131.92,129.21,131.01,3681761,128.510013101234,130.659274977378,127.975173740351,129.757971609963,3717286.13375585,0.0,1.0
2021-12-13,128.4,130.38,127.99,130.06,247712,127.172914699025,129.133992355599,126.766832962058,128.817050512112,250102.16110305,0.0,1.0
2021-12-14,126.17,127.09,124.775,126.42,340751,124.964226227227,125.875434027251,123.582557878278,125.211837042451,344038.889912582,0.0,1.0
2021-12-15,129.37,129.42,124.94,126.18,159208,128.133644662094,128.183166825139,123.745981016325,124.974130659836,160744.190289103,0.0,1.0
2021-12-16,126.02,129.87,125.23,129.85,158983,124.815659738093,128.628866292542,124.033209561985,128.609057427324,160517.019274989,0.0,1.0
2021-12-17,126.8,127.67,124.14,124.74,123502,125.588205481592,126.449891118571,122.953626407609,123.547892364146,124693.664822652,0.0,1.0
2021-12-20,124.95,125.41,123.81,124.83,103140,123.755885448934,124.211489348946,122.626780131513,123.637032257627,104135.192869819,0.0,1.0
2021-12-21,129.82,129.82,126.17,126.56,92433,128.579344129497,128.579344129497,124.964226227227,125.350499098977,93324.8815448515,0.0,1.0
2021-12-22,130.98,130.98,129.01,129.48,64263,129.728258312136,129.728258312136,127.777085088171,128.242593420793,64883.0705777893,0.0,1.0
2021-12-23,131.99,132.3999,130.8166,130.8166,33012,130.848053462905,131.254407104199,129.684805444621,129.684805444621,33300.1046991904,0.1206,1.0
2021-12-27,134.45,134.45,132.34,132.34,162455,133.286770119612,133.286770119612,131.195025344957,131.195025344957,163872.788952713,0.0,1.0
2021-12-28,133.24,134.5399,132.8101,134.53,58529,132.087238755947,133.375892325888,131.661058149964,133.366077978367,59039.7984956657,0.0,1.0
2021-12-29,133.49,133.6472,132.7,133.12,32447,132.335075814556,132.490915757009,131.551910709353,131.968276967815,32730.17379058,0.0,1.0
2021-12-30,132.78,134.1858,132.78,133.29,34832,131.631218568108,133.024855916075,131.631218568108,132.136806167669,35135.9883340057,0.0,1.0
2021-12-31,132.02,133.1316,132.02,132.74,95922,130.877793909938,131.979776607335,130.877793909938,131.59156463873,96759.1373729475,0.0,1.0
2022-01-03,131.4,132.52,130.5149,132.46,242363,130.263158004589,131.373468027155,129.385715682292,131.313987133089,244478.167793829,0.0,1.0
2022-01-04,129.99,131.66,128.0494,131.66,343254,128.865356994038,130.520908545542,126.941546610296,130.520908545542,346249.67098073,0.0,1.0
2022-01-05,125.35,129.52,125.2,129.19,283708,124.265501186265,128.399423323854,124.1167989511,128.072278406491,286183.996849568,0.0,1.0
2022-01-06,125.52,126.58,124.19,124.96,133527,124.434030386119,125.484859514619,123.115537234322,123.878875374836,134692.326431867,0.0,1.0
2022-01-07,123.55,126.28,123.24,125.32,192547,122.481074364285,125.187455044289,122.17375641161,124.235760739232,194227.410018023,0.0,1.0
2022-01-10,123.98,124.05,120.065,122.0,249170,122.907354105091,122.976748481501,119.026225767283,120.944484600912,251344.574333493,0.0,1.0
2022-01-11,125.74,125.81,123.41,123.64,157580,124.652126997694,124.721521374105,122.342285611464,122.570295705384,158955.243502315,0.0,1.0
2022-01-12,125.98,127.63,125.16,126.82,98767,124.890050573959,126.525775160774,124.077145021723,125.722783090883,99628.9664614359,0.0,1.0
2022-01-13,122.87,126.9728,122.73,126.7,192978,121.80695756487,125.874261101104,121.668168812049,125.603821302751,194662.171472202,0.0,1.0
2022-01-14,123.78,123.83,121.76,121.76,125695,122.709084458204,122.758651869926,120.706561024648,120.706561024648,126791.97443853,0.0,1.0
2022-01-18,120.49,122.63,120.39,122.0,97569,119.447548766917,121.569033988606,119.348413943474,120.944484600912,98420.5111897285,0.0,1.0
2022-01-19,118.68,122.14,118.55,121.06,160082,117.653208462592,121.083273353733,117.524333192116,120.012617260545,161479.079136551,0.0,1.0
2022-01-20,116.87,121.01,116.82,119.45,116262,115.858868158267,119.963049848823,115.809300746546,118.416546603106,117276.650082918,0.0,1.0
2022-01-21,114.16,117.7914,114.15,116.37,134280,113.172314442952,116.772296421475,113.162400960608,115.363194041051,135451.89806759,0.0,1.0
2022-01-24,115.92,116.04,108.9531,111.97,142361,114.917087335555,115.036049123687,108.010463321079,111.001261809542,143603.423151625,0.0,1.0
2022-01-25,112.1,114.23,111.3,113.53,79387,111.130137080019,113.241708819362,110.337058492472,112.547765055259,80079.8319324675,0.0,1.0
2022-01-26,112.26,116.48,111.18,114.59,124295,111.288752797528,115.472242346838,110.21809670434,113.598594183759,125379.756257902,0.0,1.0
2022-01-27,110.14,114.15,109.92,113.55,109228,109.187094540529,113.162400960608,108.968997928953,112.567592019948,110181.262452537,0.0,1.0
2022-01-28,112.77,112.77,108.3461,110.16,61054,111.794340397089,111.794340397089,107.408714942778,109.206921505217,61586.8348571542,0.0,1.0
2022-01-31,117.42,117.42,112.92,112.92,117609,116.404109687206,116.404109687206,111.943042632254,111.943042632254,118635.405718135,0.0,1.0
2022-02-01,118.5,118.56,115.95,117.94,97076,117.474765780394,117.53424667446,114.946827782588,116.919610769112,97923.2086446933,0.0,1.0
2022-02-02,119.415,119.9007,117.9,119.51,347878,118.381849414901,118.863347252366,116.879956839734,118.476027497172,350914.025885889,0.0,1.0
2022-02-03,115.8,118.29,115.57,116.79,211484,114.798125547423,117.266582651163,114.570115453504,115.779560299513,213329.678365552,0.0,1.0
2022-02-04,117.21,118.18,115.0664,115.55,127407,116.195926557975,117.157534345376,114.070872482643,114.550288488815,128518.915527982,0.0,1.0
2022-02-07,117.17,118.67,116.9046,117.56,74551,116.156272628598,117.643294980248,115.893168807179,116.542898440027,75201.6268456722,0.0,1.0
2022-02-08,119.2,119.41,116.78,116.78,132897,118.168709544498,118.376892673729,115.769646817168,115.769646817168,134056.828250585,0.0,1.0
2022-02-09,121.88,121.88,119.68,120.29,88816,120.82552281278,120.82552281278,118.644556697026,119.249279120031,89591.1213789925,0.0,1.0
2022-02-10,120.07,123.11,119.44,119.66,180264,119.031182508455,122.044881141134,118.406633120762,118.624729732337,181837.212937564,0.0,1.0
2022-02-11,116.26,120.95,115.77,120.33,109932,115.254145735263,119.903568954757,114.76838510039,119.288933049408,110891.406451938,0.0,1.0
2022-02-14,115.78,117.24,114.75,116.22,157884,114.778298582735,116.225667005008,113.757209901268,115.214491805886,159261.896592965,0.0,1.0
2022-02-15,119.48,119.6366,117.31,117.48,79774,118.446287050139,118.601532183652,116.295061381418,116.463590581272,80470.2093866843,0.0,1.0
2022-02-16,119.3,119.61,117.55,118.41,75483,118.267844367941,118.575162320616,116.532984957682,117.385544439295,76141.7606630618,0.0,1.0
2022-02-17,115.4,118.07,115.27,118.07,46405,114.40158625365,117.048486039588,114.272710983173,117.048486039588,46809.9890514337,0.0,1.0
2022-02-18,113.95,115.79,113.09,115.44,59782,112.964131313721,114.788212065079,112.111571832108,114.441240183027,60303.733767327,0.0,1.0
2022-02-22,112.35,114.8225,111.47,113.09,79088,111.377974138627,113.829082648264,110.505587692325,112.111571832108,79778.2224781767,0.0,1.0
2022-02-23,109.91,114.04,109.8,113.44,99349,108.959084446609,113.05335265482,108.850036140821,112.45854371416,100216.045733668,0.0,1.0
2022-02-24,113.86,114.0049,105.85,106.29,477015,112.874909972622,113.018556331791,104.934210614808,105.370403837959,481178.039594217,0.0,1.0
2022-02-25,115.36,115.38,112.14,113.52,68944,114.361932324273,114.381759288961,111.169791009396,112.537851572915,69545.6930322602,0.0,1.0
2022-02-28,114.85,115.75,113.21,114.17,83246,113.856344724711,114.748558135702,112.23053362024,113.182227925296,83972.5104746399,0.0,1.0
2022-03-01,112.4,115.41,111.61,114.63,187386,111.427541550349,114.411499735994,110.644376445146,113.638248113136,189021.368567868,0.0,1.0
2022-03-02,115.74,116.09,112.72,113.21,70054,114.738644653357,115.085616535409,111.744772985368,112.23053362024,70665.3803040437,0.0,1.0
2022-03-03,113.1601,116.19,112.65,116.19,35852,112.181065343342,115.184751358853,111.675378608957,115.184751358853,36164.8901513199,0.0,1.0
2022-03-04,110.73,112.93,109.84,112.4,71276,109.771989998844,111.952956114599,108.889690070198,111.427541550349,71898.045030277,0.0,1.0
2022-03-07,105.91,110.54,105.8,110.54,98090,104.993691508874,109.583633834302,104.884643203086,109.583633834302,98946.0580983759,0.0,1.0
2022-03-08,106.12,108.8999,104.72,105.86,77267,105.201874638105,107.957723595007,103.813987109898,104.944124097152,77941.3301160895,0.0,1.0
2022-03-09,110.12,110.67,108.31,108.89,128432,109.16726757584,109.712509104778,107.372927271515,107.947909247486,129552.860981656,0.0,1.0
2022-03-10,109.02,109.18,107.25,108.34,121169,108.076784517963,108.235400235472,106.322098143015,107.402667718548,122226.474806016,0.0,1.0
2022-03-11,107.14,110.02,107.0,110.02,98483,106.213049837227,109.068132752397,106.074261084407,109.068132752397,99342.4879162238,0.0,1.0
2022-03-14,104.66,107.3657,104.05,107.1,72093,103.754506215832,106.436797133739,103.149783792827,106.17339590785,72722.1752113998,0.0,1.0
2022-03-15,107.45,107.6,104.85,105.32,68848,106.520367789902,106.669070025067,103.942862380374,104.408796050558,69448.8552141602,0.0,1.0
2022-03-16,111.85,111.88,108.1303,109.08,90005,110.88230002141,110.912040468443,107.194781993787,108.136265412029,90790.4981052537,0.0,1.0
2022-03-17,113.37,113.375,110.69,111.09,54715,112.389149337749,112.394106078922,109.732336069467,110.128875363241,55192.5126807285,0.0,1.0
2022-03-18,115.94,116.02,112.64,112.64,55264,114.936914300244,115.016222158999,111.665465126613,111.665465126613,55746.3039529886,0.0,1.0
2022-03-21,115.32,116.25,114.16,115.68,18874,114.322278394895,115.244232252919,113.172314442952,114.679163759291,19038.718529399,0.0,1.0
2022-03-22,116.92,117.535,115.53,115.53,25461,115.908435569989,116.518114734166,114.530461524126,114.530461524126,25683.2050692502,0.0,1.0
2022-03-23,114.97,117.07,114.92,115.96,238029,113.975306512843,116.057137805154,113.925739101122,114.956741264933,240106.343797516,0.0,1.0
2022-03-24,117.71,117.73,115.1,115.53,38526,116.691600675192,116.71142763988,114.10418178332,114.530461524126,38862.2268763179,0.0,1.0
2022-03-25,117.47,117.76,116.01,117.76,45286,116.570854460238,116.858634725782,115.122029675085,116.858634725782,45635.3043359955,0.1182,1.0
2022-03-28,118.23,118.28,116.23,117.0,33802,117.325037225112,117.374654512275,115.340345738601,116.104451960908,34062.7248413488,0.0,1.0
2022-03-29,120.53,120.74,119.1461,119.83,43214,119.6074324346,119.815825040684,118.234125160508,118.912790414321,43547.3223860732,0.0,1.0
2022-03-30,117.91,120.1764,117.4216,119.94,33374,117.00748658727,119.256538979785,116.522824926264,119.021948446079,33631.4235505348,0.0,1.0
2022-03-31,116.15,118.32,116.1,117.78,65341,115.26095807914,117.414348342005,115.211340791978,116.878481640647,65844.9944931833,0.0,1.0
2022-04-01,115.42,116.6254,114.1,116.44,75109,114.536545686564,115.732719245484,113.226649305466,115.548738344684,75688.3379713882,0.0,1.0
2022-04-04,117.0,117.08,115.76,115.76,60881,116.104451960908,116.183839620368,114.873943239271,114.873943239271,61350.5931917091,0.0,1.0
2022-04-05,113.6,117.03,113.39,117.03,54784,112.730476433838,116.134222333205,112.522083827755,116.134222333205,55206.5652242016,0.0,1.0
2022-04-06,111.44,112.21,110.62,111.94,46381,110.587009628406,111.351115850713,109.773286118937,111.083182500034,46738.7503954383,0.0,1.0
2022-04-07,111.94,112.565,110.32,111.61,48198,111.083182500034,111.703398589569,109.47558239596,110.75570840476,48569.7654548054,0.0,1.0
2022-04-08,110.37,111.67,110.36,111.37,36279,109.525199683123,110.815249149355,109.51527622569,110.517545426378,36558.8306762704,0.0,1.0
2022-04-11,109.43,110.42,109.21,109.57,33792,108.592394684463,109.574816970286,108.374078620946,108.731323088518,34052.6477083858,0.0,1.0
2022-04-12,109.12,111.84,108.94,110.88,52648,108.284767504053,110.983947925709,108.106145270267,110.031296012183,53054.0896233163,0.0,1.0
2022-04-13,111.09,111.35,109.21,109.37,35773,110.239688618267,110.497698511513,108.374078620946,108.532853939867,36048.9277483454,0.0,1.0
2022-04-14,109.04,111.19,109.04,111.19,46998,108.205379844593,110.338923192592,108.205379844593,110.338923192592,47360.5094992518,0.0,1.0
2022-04-18,109.15,109.69,108.25,108.65,30572,108.314537876351,108.850404577709,107.421426707421,107.818365004723,30807.8108943174,0.0,1.0
2022-04-19,111.37,111.51,109.02,109.02,70303,110.517545426378,110.656473830434,108.185532929728,108.185532929728,70845.267869397,0.0,1.0
2022-04-20,111.09,112.645,110.93,112.34,40059,110.239688618267,111.782786249029,110.080913299346,111.480120797336,40367.9869362639,0.0,1.0
2022-04-21,108.66,112.46,108.44,112.11,51965,107.828288462156,111.599202286527,107.609972398639,111.251881276388,52365.8214419469,0.0,1.0
2022-04-22,106.02,108.71,106.01,108.4,41647,105.208495699961,107.877905749318,105.198572242528,107.570278568909,41968.2356507796,0.0,1.0
2022-04-25,108.07,108.1,105.4072,105.48,51145,107.242804473635,107.272574845933,104.600386228494,104.672628998603,51539.4965389854,0.0,1.0
2022-04-26,104.53,107.54,104.5,107.36,59100,103.72990054251,106.716861229709,103.700130170212,106.538238995923,59555.8558110087,0.0,1.0
2022-04-27,103.92,105.78,103.665,104.15,207740,103.124569639124,104.97033272158,102.871521474594,103.352809160073,209342.360172233,0.0,1.0
2022-04-28,107.63,108.1699,104.6,105.37,46123,106.806172346602,107.341939813386,103.799364744538,104.563470966845,46478.7603649943,0.0,1.0
2022-04-29,104.21,108.14,104.08,106.47,88320,103.412349904668,107.312268675663,103.283344958045,105.655051284426,89001.238328736,0.0,1.0
2022-05-02,105.88,105.9,103.15,104.13,109137,105.069567295905,105.08941421077,102.360463416817,103.332962245208,109978.8060177,0.0,1.0
2022-05-03,106.47,107.0305,105.71,106.09,63592,105.655051284426,106.211261073521,104.900868519552,105.277959901989,64082.5039379638,0.0,1.0
2022-05-04,109.13,109.23,104.29,106.7,125841,108.294690961486,108.393925535811,103.491737564129,105.883290805375,126811.648919004,0.0,1.0
2022-05-05,104.49,107.69,103.515,107.69,54416,103.69020671278,106.865713091198,102.722669613106,106.865713091198,54835.7267311649,0.0,1.0
2022-05-06,102.51,104.23,101.34,103.55,65415,101.725362141134,103.432196819533,100.564317621525,102.757401714119,65919.5652771087,0.0,1.0
2022-05-09,98.26,101.39,97.811,100.71,85628,97.5078927322973,100.613934908687,97.0623294935755,99.9391398032735,86288.4741351109,0.0,1.0
2022-05-10,99.42,100.79,97.58,100.34,94453,98.6590137944738,100.018527462734,96.8330976268834,99.5719718782689,95181.5439749104,0.0,1.0
2022-05-11,96.81,100.63,96.69,98.84,57012,96.0689914045766,99.8597521438131,95.9499099153859,98.0834532633855,57451.7504483457,0.0,1.0
2022-05-12,97.45,98.034,95.58,95.99,74729,96.7040926802602,97.2836225943215,94.8484061403722,95.255267895107,75305.4069187965,0.0,1.0
2022-05-13,101.18,101.58,98.74,98.78,72639,100.405542302604,100.802480599906,97.9842186890599,98.0239125187902,73199.2861295406,0.0,1.0
2022-05-16,99.83,101.2,99.62,100.62,130069,99.0658755492086,100.425389217469,98.8574829431249,99.8498286863805,131072.260735738,0.0,1.0
2022-05-17,102.68,102.76,100.7,101.71,109529,101.894060917487,101.973448576948,99.929216345841,100.931485546529,110373.829629847,0.0,1.0
2022-05-18,98.58,101.85,98.25,101.27,55769,97.825443370139,101.070413950585,97.4979692748647,100.494853419497,56199.1628210516,0.0,1.0
2022-05-19,98.85,100.2788,97.5958,97.99,105337,98.0933767208181,99.5112403187817,96.8487766896269,97.2399593816182,106149.49549178,0.0,1.0
2022-05-20,98.9,100.14,96.02,100.14,68172,98.1429940079808,99.3735027296178,95.2850382674046,99.3735027296178,68697.830834993,0.0,1.0
2022-05-23,99.85,100.07,98.529,99.29,34486,99.0857224640737,99.3040385275899,97.774833737233,98.5300088478505,34752.0007360143,0.0,1.0
2022-05-24,97.57,98.7,96.59,98.7,56694,96.8231741694509,97.9445248593297,95.8506753410604,97.9445248593297,57131.297620124,0.0,1.0
2022-05-25,99.28,99.9,97.04,97.04,47166,98.520085390418,99.1353397512365,96.2972309255254,96.2972309255254,47529.8053330294,0.0,1.0
2022-05-26,101.965,102.35,98.985,99.06,25872,101.184533711059,101.566586822213,98.2273433961576,98.3017693269017,26071.558401733,0.0,1.0
2022-05-27,105.16,105.17,103.08,103.08,52096,104.355078360761,104.365001818194,102.290999214789,102.290999214789,52497.8318837616,0.0,1.0
2022-05-31,104.21,105.08,103.3858,104.9,41364,103.412349904668,104.275690701301,102.594458543077,104.097068467515,41683.0527879284,0.0,1.0
2022-06-01,103.68,105.4,102.71,104.93,47851,102.886406660743,104.593241339142,101.923831289785,104.126838839812,48220.088940991,0.0,1.0
2022-06-02,106.78,106.7863,103.36,103.36,51666,105.962678464835,105.968930243018,102.568856022901,102.568856022901,52064.515166355,0.0,1.0
2022-06-03,104.83,105.79,104.3868,105.26,24873,104.027604265487,104.980256179012,103.587796632076,104.454312935087,25064.8528187346,0.0,1.0
2022-06-06,104.97,106.5,104.64,106.05,42840,104.166532669542,105.684821656724,103.839058574268,105.238266072259,43170.4376132593,0.0,1.0
2022-06-07,106.09,106.21,103.8,103.8,53614,105.277959901989,105.397041391179,103.005488149933,103.005488149933,54027.5406675366,0.0,1.0
2022-06-08,104.48,105.955,104.35,105.73,32784,103.680283255347,105.143993226649,103.551278308724,104.920715434417,33036.872705721,0.0,1.0
2022-06-09,102.17,104.69,102.17,103.89,22000,101.387964588427,103.888675861431,101.387964588427,103.094799266826,22169.6925184803,0.0,1.0
2022-06-10,98.96,100.65,98.81,100.3,39586,98.2025347525762,99.8795990586782,98.0536828910878,99.5322780485387,39891.3385471166,0.0,1.0
2022-06-13,94.09,96.73,93.91,96.0,46894,93.3698109829213,95.9896037451161,93.1911887491353,95.2651913525395,47255.7073164373,0.0,1.0
2022-06-14,94.23,95.14,93.63,94.78,54322,93.5087393869771,94.4117740133397,92.9133319410237,94.0545295457677,54741.0016813133,0.0,1.0
2022-06-15,96.1089,96.97,94.45,95.26,53398,95.3732578039801,96.2277667234975,93.7270554504933,94.5308555025304,53809.8745955371,0.0,1.0
2022-06-16,91.32,93.84,90.7036,93.8,48554,90.6210132741032,93.1217245471074,90.0093313579605,93.0820307173772,48928.5113882863,0.0,1.0
2022-06-17,92.61,93.18,90.985,91.7,70835,91.901139282903,92.4667763565587,90.2885774501126,90.9981046565404,71381.3713430254,0.0,1.0
2022-06-21,94.41,95.41,93.98,93.98,32430,93.6873616207631,94.6797073640187,93.2606529511632,93.2606529511632,32680.1421988327,0.0,1.0
2022-06-22,94.2,95.23,93.18,93.18,39121,93.4789690146794,94.5010851302327,92.4667763565587,92.4667763565587,39422.7518643396,0.0,1.0
2022-06-23,95.4,95.5,94.3328,94.86,38965,94.6697839065862,94.7690184809117,93.6107525293838,94.1339172052281,39265.5485901177,0.0,1.0
2022-06-24,98.84,98.84,96.44,96.44,40542,98.1352537111835,98.1352537111835,95.7523661261284,95.7523661261284,40833.1474007627,0.0522,1.0
2022-06-27,98.72,99.58,97.97,99.27,47356,98.0161093319307,98.8699773832421,97.271456961601,98.5621877368391,47696.0813060658,0.0,1.0
2022-06-28,96.0,99.43,95.8645,99.2,42122,95.3155034022016,98.7210469091762,95.1809695406288,98.4926868489417,42424.4939769851,0.0,1.0
2022-06-29,95.06,95.6742,94.2601,95.63,50347,94.3822057647218,94.9920264125304,93.5880091900194,94.9481415661723,50708.5608057373,0.0,1.0
2022-06-30,94.11,95.069,92.9472,93.95,63069,93.4389794289708,94.3911415931657,92.2844703940116,93.2801202566338,63521.922288459,0.0,1.0
2022-07-01,93.74,94.37,92.33,93.56,40361,93.0716175929415,93.6971255840184,91.6716711367216,92.8929010240624,40650.8475714613,0.0,1.0
2022-07-05,94.8,94.8,91.79,92.26,64009,94.1240596096741,94.1240596096741,91.1355214300843,91.6021702488242,64468.6727831735,0.0,1.0
2022-07-06,94.93,95.55,94.065,94.79,29022,94.2531326871979,94.8687119800038,93.394300286751,94.1141309114031,29230.4179336228,0.0,1.0
2022-07-07,97.32,97.61,95.73,95.73,29349,96.6260915739819,96.9140238238427,95.047428548883,95.047428548883,29559.7662440182,0.0,1.0
2022-07-08,97.54,98.1,96.15,96.43,32683,96.8445229359453,97.4005300391248,95.4644338762676,95.7424374278574,32917.7089561227,0.0,1.0
2022-07-11,95.64,96.7,95.305,96.5,24781,94.9580702644434,96.010512281176,94.6254588723628,95.8119383157548,24958.9617122564,0.0,1.0
2022-07-12,94.54,96.63,94.02,95.88,36176,93.8659134546265,95.9410113932786,93.3496211445312,95.1963590229489,36435.7935072269,0.0,1.0
2022-07-13,94.18,94.7021,92.64,92.79,28137,93.5084803168682,94.0268576536004,91.9794607831246,92.1283912571905,28339.0624146628,0.0,1.0
2022-07-14,93.97,94.26,92.0191,93.19,24421,93.2999776531759,93.5879099030367,91.3629879074743,92.525539188033,24596.3764164083,0.0,1.0
2022-07-15,96.18,96.2,94.4139,95.2,36685,95.4942199710808,95.5140773676229,93.7407125694284,94.5212075405166,36948.448828301,0.0,1.0
2022-07-18,95.6,97.65,95.2,97.28,88813,94.9183554713591,96.953738616927,94.5212075405166,96.5863767808977,89450.7996671092,0.0,1.0
2022-07-19,99.1,99.19,96.88,96.88,38680,98.3933998662311,98.4827581506706,96.1892288500552,96.1892288500552,38957.775676126,0.0,1.0
2022-07-20,101.12,101.36,99.2,99.2,28203,100.398996916986,100.637285675491,98.4926868489417,98.4926868489417,28405.5363855682,0.0,1.0
2022-07-21,102.59,102.64,101.0184,101.02,41888,101.858515562832,101.908159054187,100.298121342552,100.299709934275,42188.8135346837,0.0,1.0
2022-07-22,100.62,102.38,100.06,102.38,49084,99.9025620034326,101.65001289914,99.3465549002531,101.65001289914,49436.4907261368,0.0,1.0
2022-07-25,100.06,100.53,99.33,100.53,23101,99.3465549002531,99.813203718993,98.6217599264655,99.813203718993,23266.8969982985,0.0,1.0
2022-07-26,98.5,99.62,98.22,99.62,21346,97.7976779699673,98.9096921763263,97.5196744183776,98.9096921763263,21499.293681039,0.0,1.0
2022-07-27,101.84,102.34,99.61,99.61,37480,101.113863192502,101.610298106055,98.8997634780553,98.8997634780553,37749.1580232991,0.0,1.0
2022-07-28,103.04,103.23,100.88,101.89,42350,102.30530698503,102.49395225218,100.16070815848,101.163506683858,42654.1313310221,0.0,1.0
2022-07-29,104.32,104.52,102.7,102.77,18511,103.576180363726,103.774754329147,101.967731243814,102.037232131711,18643.9344762349,0.0,1.0
2022-08-01,104.51,105.4,103.39,103.56,12569,103.764825630876,104.648479777001,102.652811424517,102.821599295125,12659.2627319862,0.0,1.0
2022-08-02,104.57,105.565,103.74,103.98,23393,103.824397820502,104.812303298473,103.000315864004,103.23860462251,23560.9939604865,0.0,1.0
2022-08-03,106.9,107.0899,105.09,105.09,21254,106.13778451766,106.326330497827,104.340690130598,104.340690130598,21406.6329943222,0.0,1.0
2022-08-04,107.0,107.06,106.005,106.46,29756,106.237071500371,106.296643689997,105.2491660224,105.700921793733,29969.6890646019,0.0,1.0
2022-08-05,106.38,106.64,105.105,105.31,26740,105.621492207565,105.879638362612,104.355583178004,104.559121492561,26932.0300304966,0.0,1.0
2022-08-08,106.3,107.5,105.9809,106.38,17610,105.542062621396,106.733506413924,105.225237859567,105.621492207565,17736.4640552374,0.0,1.0
2022-08-09,103.5,105.24,103.015,105.24,61433,102.762027105499,104.489620604664,102.280485239352,104.489620604664,61874.1735551045,0.0,1.0
2022-08-10,106.81,106.916,105.61,105.82,222603,106.04842623322,106.153670434894,104.856982440693,105.065485104385,224201.596143555,0.0,1.0
2022-08-11,106.28,108.47,106.18,107.59,31736,105.522205224854,107.696590146217,105.422918242143,106.822864698363,31963.9081917667,0.0,1.0
2022-08-12,108.58,108.58,106.82,106.95,20170,107.805805827198,107.805805827198,106.058354931491,106.187428009015,20314.8483812685,0.0,1.0
2022-08-15,108.72,108.96,107.75,107.98,60216,107.944807602993,108.183096361499,106.9817238707,107.210083930935,60648.4338188628,0.0,1.0
2022-08-16,108.51,108.9801,107.541,108.23,37052,107.736304939301,108.203053045024,106.774214076835,107.458301387711,37318.0843937907,0.0,1.0
2022-08-17,106.66,107.39,105.753,107.26,44859,105.899495759154,106.624290732942,104.998962825969,106.495217655418,45181.1494068083,0.0,1.0
2022-08-18,107.76,108.11,106.53,106.71,51194,106.991652568971,107.339157008459,105.770422681631,105.94913925051,51561.6434323579,0.0,1.0
2022-08-19,105.56,106.68,105.26,106.68,17089,104.807338949338,105.919353155697,104.509478001206,105.919353155697,17211.7225576348,0.0,1.0
2022-08-22,102.71,103.92,102.56,103.92,25746,101.977659942085,103.179032432883,101.828729468019,103.179032432883,25930.8917414048,0.0,1.0
2022-08-23,102.62,104.0,102.62,103.08,15084,101.888301657645,103.258462019052,101.888301657645,102.345021778114,15192.3238960363,0.0,1.0
2022-08-24,102.76,103.3999,102.35,102.61,29589,102.02730343344,102.662640835805,101.620226804326,101.878372959374,29801.4897745836,0.0,1.0
2022-08-25,105.35,105.35,103.31,103.31,21797,104.598836285645,104.598836285645,102.573381838348,102.573381838348,21953.5324822265,0.0,1.0
2022-08-26,100.76,105.18,100.71,105.18,35508,100.041563779227,104.430048415037,99.9919202878722,104.430048415037,35762.9963471533,0.0,1.0
2022-08-29,99.57,100.54,99.38,99.79,21337,98.860048684971,99.8231324172641,98.6714034178208,99.0784800469344,21490.2290486427,0.0,1.0
2022-08-30,98.61,100.21,97.9793,100.11,26780,97.906893650949,99.495485374319,97.2806906509931,99.3961983916084,26972.3172855909,0.0,1.0
2022-08-31,97.81,99.41,97.5907,99.21,18812,97.112597789264,98.701189512634,96.8948614361796,98.5026155472128,18947.0960708191,0.0,1.0
2022-09-01,96.73,96.84,94.944,96.76,22886,96.0402983759892,96.1495140569709,94.2670328647774,96.0700844708024,23050.353002167,0.0,1.0
2022-09-02,95.88,98.31,95.465,97.89,21107,95.1963590229489,97.6090327028171,94.7843180446998,97.1920273754325,21258.5773318509,0.0,1.0
2022-09-06,95.09,96.1,94.59,96.1,36344,94.411991859535,95.4147903849123,93.9155569459818,95.4147903849123,36604.9999786226,0.0,1.0
2022-09-07,96.76,97.06,94.91,95.67,17465,96.0700844708024,96.3679454189343,94.2332752906558,94.9878563592566,17590.4227555207,0.0,1.0
2022-09-08,97.92,97.965,95.56,95.99,23550,97.2218134702457,97.2664926124655,94.8786406782749,95.3055747039306,23719.1214367313,0.0,1.0
2022-09-09,100.31,100.48,98.77,98.77,17177,99.5947723570297,99.7635602276377,98.065752823286,98.065752823286,17300.3545188422,0.0,1.0
2022-09-12,101.2,101.45,100.36,100.71,35406,100.478426503154,100.726643959931,99.644415848385,99.9919202878722,35660.2638466629,0.0,1.0
2022-09-13,96.4,98.49,96.27,98.14,19573,95.7126513330442,97.7877492716962,95.5835782555203,97.4402448322091,19713.5610989869,0.0,1.0
2022-09-14,96.53,96.89,95.52,96.72,24568,95.841724410568,96.1991575483262,94.8389258851906,96.0303696777182,24744.4320788796,0.0,1.0
2022-09-15,95.41,97.0104,94.9,96.04,43972,94.7297102042089,96.3186990755098,94.2233465923848,95.3552181952859,44287.7795250935,0.0,1.0
2022-09-16,94.35,94.39,93.1513,94.0,36719,93.6772681874763,93.7169829805606,92.487115125724,93.3297637479891,36982.6929951311,0.0,1.0
2022-09-19,94.78,94.915,93.38,93.38,24719,94.104202213132,94.2382396397914,92.7141844551832,92.7141844551832,24896.5164668604,0.0,1.0
2022-09-20,93.35,94.0,92.75,93.94,45840,92.68439836037,93.3297637479891,92.0886764641063,93.2701915583627,46169.1943379943,0.0,1.0
2022-09-21,92.42,95.59,92.4,93.72,50751,91.7610294211612,94.9084267730881,91.7411720246191,93.0517601963994,51115.4620821891,0.0,1.0
2022-09-22,90.33,92.1,90.05,92.1,42436,89.6859314825091,91.4433110764872,89.4079279309194,91.4433110764872,42740.7489294748,0.0,1.0
2022-09-23,88.48,89.325,87.43,89.26,75846,87.9120702494011,88.7516464175831,86.8688099220743,88.6870636354152,76335.9804968956,0.0634,1.0
2022-09-26,87.58,89.6797,87.48,88.22,52114,87.0178471116924,89.1040696919667,86.9184889852803,87.6537391207297,52450.6669780242,0.0,1.0
2022-09-27,87.86,89.12,87.115,88.7,71597,87.2960498656462,88.5479622584383,86.5558318238763,88.1306581275076,72059.5310977011,0.0,1.0
2022-09-28,89.63,89.96,87.83,87.83,87695,89.0546887031399,89.3825705202997,87.2662424277226,87.2662424277226,88261.5274328938,0.0,1.0
2022-09-29,87.71,88.43,86.8058,88.43,49266,87.1470126760281,87.862391186195,86.2486164970101,87.862391186195,49584.2683221272,0.0,1.0
2022-09-30,86.7,89.12,86.6,87.37,30672,86.1434955992662,88.5479622584383,86.0441374728541,86.8091950462271,30870.1473222158,0.0,1.0
2022-10-03,89.54,90.14,87.476,87.86,25514,88.965266389369,89.5614151478414,86.9145146602238,87.2960498656462,25678.8255992115,0.0,1.0
2022-10-04,93.03,93.04,91.59,91.59,74871,92.4328650011503,92.4428008137915,91.0021079808165,91.0021079808165,75354.6817997399,0.0,1.0
2022-10-05,93.17,93.68,91.2432,91.86,27994,92.5719663781272,93.0786928228288,90.6575339984194,91.2703749221291,28174.8469006948,0.0,1.0
2022-10-06,92.79,93.69,92.62,93.0,45156,92.1944054977614,93.08862863547,92.0254966828608,92.4030575632267,45447.71689104,0.0,1.0
2022-10-07,89.21,91.28,88.77,91.28,39429,88.6373845722092,90.6940977889391,88.200208815996,90.6940977889391,39683.7193129776,0.0,1.0
2022-10-10,87.38,89.35,86.53,89.35,28692,86.8191308588683,88.7764859491861,85.9745867843657,88.7764859491861,28877.3561218381,0.0,1.0
2022-10-11,85.9,87.41,85.19,86.88,49368,85.3486305879696,86.8489382967919,84.6431878904439,86.3223402268079,49686.9272627528,0.0,1.0
2022-10-12,85.29,85.9,84.87,85.81,28383,84.742546016856,85.3486305879696,84.3252418859253,85.2592082741987,28566.3599193549,0.0,1.0
2022-10-13,86.98,87.47,82.55,82.84,60028,86.42169835322,86.9085531726391,82.0201333531652,82.3082719197602,60415.793018322,0.0,1.0
2022-10-14,84.85,88.18,84.77,87.76,219289,84.3053702606428,87.6139958701648,84.2258837595132,87.1966917392341,220705.651282649,0.0,1.0
2022-10-17,87.42,87.66,86.66,86.66,38124,86.8588741094331,87.0973336128221,86.1037523487013,86.1037523487013,38370.2887490922,0.0,1.0
2022-10-18,88.65,89.88,87.6845,89.55,37067,88.0809790643016,89.30308401917,87.121676353793,88.9752022020102,37306.4603153552,0.0,1.0
2022-10-19,87.57,88.53,86.9619,88.06,41501,87.0079112990512,87.9617493126071,86.4037145323394,87.4947661184704,41769.1048519588,0.0,1.0
2022-10-20,87.82,89.7,87.3406,87.74,47841,87.2563066150814,89.1242393916283,86.7799837570619,87.1768201139517,48150.0625339765,0.0,1.0
2022-10-21,89.85,89.97,86.86,87.41,84440,89.2732765812464,89.3925063329409,86.3024686015255,86.8489382967919,84985.499474697,0.0,1.0
2022-10-24,90.44,90.69,88.6,90.11,29440,89.8594895270777,90.1078848431078,88.0313000010955,89.5316077099178,29630.1883530919,0.0,1.0
2022-10-25,92.59,92.7,90.65,90.65,52264,91.9956892449372,92.1049831839905,90.068141592543,90.068141592543,52601.6360083558,0.0,1.0
2022-10-26,91.66,93.31,91.04,91.63,26712,91.0716586693049,92.7110677551041,90.4556382855501,91.0418512313813,26884.5649214603,0.0,1.0
2022-10-27,90.92,92.58,90.85,91.93,93716,90.3364085338556,91.985753432296,90.2668578453671,91.3399256106175,94321.4243104063,0.0,1.0
2022-10-28,93.13,93.14,91.12,91.12,49536,92.5322231275624,92.5421589402036,90.5351247866797,90.5351247866797,49856.0125767242,0.0,1.0
2022-10-31,92.18,92.8799,91.9901,92.58,37528,91.5883209266477,92.2837284534058,91.3996398445912,91.985753432296,37770.4384685745,0.0,1.0
2022-11-01,92.47,93.79,92.08,93.55,51511,91.8764594932427,93.1879867618821,91.4889628002356,92.9495272584931,51843.7714760909,0.0,1.0
2022-11-02,89.35,93.12,89.33,92.37,44427,88.7764859491861,92.5222873149212,88.7566143239037,91.7771013668306,44714.0074036282,0.0,1.0
2022-11-03,87.86,88.91,87.11,88.25,33721,87.2960498656462,88.339310192973,86.5508639175557,87.6835465586533,33938.8444787572,0.0,1.0
2022-11-04,88.46,89.66,86.945,89.43,47936,87.8921986241186,89.0844961410635,86.3869230089757,88.8559724503157,48245.6762531866,0.0,1.0
2022-11-07,89.29,89.51,87.88,88.69,35794,88.7168710733388,88.9354589514454,87.3159214909286,88.1207223148664,36025.2364779406,0.0,1.0
2022-11-08,90.06,91.3419,88.83,89.89,96397,89.4819286467118,90.7556004691881,88.2598236918433,89.3130198318113,97019.744112534,0.0,1.0
2022-11-09,88.34,89.51,88.17,89.39,30926,87.7729688724242,88.9354589514454,87.6040600575236,88.8162291997509,31125.7882135774,0.0,1.0
2022-11-10,94.95,95.0381,92.15,92.15,74250,94.3405410282621,94.4280755376311,91.5585134887241,91.5585134887241,74729.6700141669,0.0,1.0
2022-11-11,97.17,97.524,94.99,95.21,26505,96.5462914346101,96.8980192021088,94.3802842788269,94.5988721569335,26676.2276596026,0.0,1.0
2022-11-14,96.23,97.63,96.17,96.62,34269,95.6123250463366,97.0033388161056,95.5527101704894,95.9998217393437,34490.3846695688,0.0,1.0
2022-11-15,98.25,99.0533,97.86,98.68,25423,97.6193591998605,98.4175030293286,97.2318625068534,98.0465991434324,25587.2377208103,0.0,1.0
2022-11-16,95.44,96.92,95.171,96.92,62287,94.8273958476812,96.2978961185799,94.5601224876328,96.2978961185799,62689.3866151167,0.0,1.0
2022-11-17,94.78,94.965,93.41,93.77,31143,94.1716322133616,94.3554447472239,92.8104258815162,93.1681151365996,31344.1900774572,0.0,1.0
2022-11-18,94.98,95.94,94.325,95.94,26687,94.3703484661857,95.3241864797416,93.7195527381866,95.3241864797416,26859.403416405,0.0,1.0
2022-11-21,94.1,94.525,94.02,94.37,73264,93.4959969537595,93.9182689910108,93.4165104526298,93.7642638950721,73737.3002547868,0.0,1.0
2022-11-22,95.4,95.43,93.67,94.41,53924,94.7876525971164,94.81746003504,93.0687570101876,93.8040071456369,54272.3599440261,0.0,1.0
2022-11-23,96.49,96.9,95.32,95.41,30703,95.870656175008,96.2780244932975,94.7081660959868,94.7975884097576,30901.3475884844,0.0,1.0
2022-11-25,96.2138,96.536,96.05,96.05,5857,95.5962290298579,95.9163609131575,95.4334804187949,95.4334804187949,5894.83740434984,0.0,1.0
2022-11-28,94.27,95.9,93.96,95.45,61737,93.66490576866,95.2844432291768,93.3568955767826,94.8373316603224,62135.8335039006,0.0,1.0
2022-11-29,93.6343,94.765,93.5265,94.31,19596,93.0332861590585,94.1567284943998,92.9261780987863,93.7046490192248,19722.5941225268,0.0,1.0
2022-11-30,97.44,97.44,93.005,93.52,38232,96.8145583759227,96.8145583759227,92.4080254695473,92.9197198205695,38478.986450931,0.0,1.0
2022-12-01,98.3596,98.805,97.3173,97.94,68645,97.7282557064081,98.1707968014475,96.6926459548151,97.311349007983,69088.4605807742,0.0,1.0
2022-12-02,97.58,97.74,96.49,96.54,35789,96.9536597528996,97.1126327551589,95.870656175008,95.920335238214,36020.2041769295,0.0,1.0
2022-12-05,95.42,97.1,94.94,97.09,16200,94.8075242223988,96.4767407461216,94.3306052156209,96.4668049334804,16304.6552758182,0.0,1.0
2022-12-06,93.72,95.35,93.05,95.35,68201,93.1184360733936,94.7379735339104,92.4527366264327,94.7379735339104,68641.5922509926,0.0,1.0
2022-12-07,93.35,93.61,92.67,93.33,25493,92.7508110056689,93.0091421343403,92.0751757460669,92.7309393803865,25657.6899349651,0.0,1.0
2022-12-08,95.2288,95.62,93.7,93.88,122048,94.617551484699,95.006240475223,93.0985644481112,93.2774090756529,122836.454759448,0.0,1.0
2022-12-09,94.56,95.535,94.5,94.84,19397,93.953044335255,94.9217860677727,93.8934294594078,94.2312470892088,19522.3085422868,0.0,1.0
2022-12-12,96.24,96.24,94.41,94.41,47225,95.6222608589778,95.6222608589778,93.8040071456369,93.8040071456369,47530.0830494146,0.0,1.0
2022-12-13,97.66,100.12,97.0414,99.94,49598,97.0331462540292,99.4773561637662,96.4185168840442,99.2985115362245,49918.4131092613,0.0,1.0
2022-12-14,97.05,98.5292,96.34,97.43,29685,96.4270616829156,97.896767088803,95.7216189853899,96.8046225632815,29876.7711026336,0.0,1.0
2022-12-15,93.5,95.57,93.46,95.54,24094,92.899848195287,94.9565614120169,92.8601049447222,94.9267539740933,24249.6521120719,0.0,1.0
2022-12-16,92.79,93.565,92.21,92.91,62337,92.1944054977614,92.9644309774549,91.6181283645713,92.3136352494558,62739.7096252272,0.0,1.0
2022-12-19,91.24,92.71,90.82,92.71,25526,90.6543545383742,92.1149189966317,90.2370504074435,92.1149189966317,25690.903121638,0.0,1.0
2022-12-20,91.45,92.0,90.75,90.75,39002,90.8630066038396,91.409476299106,90.1674997189551,90.1674997189551,39253.9608066335,0.0,1.0
2022-12-21,92.76,93.113,91.725,91.91,91477,92.1645980598377,92.5153322460723,91.1362414514728,91.3200539853351,92067.9599176559,0.0,1.0
2022-12-22,90.83,91.62,89.25,91.62,58712,90.2469862200847,91.0319154187401,88.677127822774,91.0319154187401,59091.2913922124,0.0,1.0
2022-12-23,90.76,90.76,89.7,90.26,23728,90.2535438564279,90.2535438564279,89.1994588356279,89.7563339409562,23861.1492466799,0.0766,1.0
2022-12-27,90.34,90.7,89.8116,90.56,28614,89.8358875274317,90.1938786665713,89.3104360887612,90.0546598902393,28774.5669480993,0.0,1.0
2022-12-28,89.0,90.77,88.9,90.09,64085,88.5033649539675,90.2634880547374,88.4039229708731,89.5872825696958,64444.6118287881,0.0,1.0
2022-12-29,91.8067,91.9,89.79,89.79,41432,91.2944030934765,91.3871824637035,89.2889566204128,89.2889566204128,41664.4949253389,0.0,1.0
2022-12-30,91.55,91.612,90.465,90.7,66428,91.0391355228733,91.1007895523918,89.9601900062996,90.1938786665713,66800.7595312902,0.0,1.0
2023-01-03,91.45,93.24,90.98,92.76,31675,90.9396935397789,92.7197050371677,90.4723162192355,92.2423835183149,31852.7436947314,0.0,1.0
2023-01-04,92.74,93.28,91.7513,92.55,35290,92.222495121696,92.7594818304054,91.2393122348422,92.0335553538167,35488.0292024332,0.0,1.0
2023-01-05,91.07,92.02,90.98,92.02,24773,90.5618140040204,91.5065128434167,90.4723162192355,91.5065128434167,24912.0132454485,0.0,1.0
2023-01-06,93.53,93.8892,91.09,91.8,61182,93.0080867881413,93.3652823914162,90.5817024006393,91.2877404806091,61525.3216963238,0.0,1.0
2023-01-09,94.73,96.11,94.41,94.41,64578,94.2013905852735,95.5736899519754,93.8831762393716,93.8831762393716,64940.3782894511,0.0,1.0
2023-01-10,95.49,95.49,94.11,94.3,31768,94.9571496567905,94.9571496567905,93.5848502900885,93.7737900579678,31946.2655625644,0.0,1.0
2023-01-11,96.82,96.83,95.36,95.69,59579,96.2797280319453,96.2896722302547,94.8278750787678,95.1560336229792,59913.3264905573,0.0,1.0
2023-01-12,97.55,97.85,95.9255,97.08,40425,97.005654508534,97.303980457817,95.3902194931664,96.5382771879906,40651.8441628893,0.0,1.0
2023-01-13,97.97,98.06,96.7,96.7,27970,97.4233108375303,97.5128086223152,96.1603976522321,96.1603976522321,28126.9531536428,0.0,1.0
2023-01-17,98.42,98.76,97.75,97.99,56207,97.8707997614548,98.2089025039756,97.2045384747227,97.4431992341491,56522.4045729998,0.0,1.0
2023-01-18,97.49,99.625,97.49,99.01,51195,96.9459893186774,99.0690756577417,96.9459893186774,98.4575074617114,51482.279824839,0.0,1.0
2023-01-19,96.14,96.9269,95.83,96.74,19643,95.6035225469037,96.3860315118731,95.2952523993113,96.2001744454698,19753.2263424028,0.0,1.0
2023-01-20,98.31,98.3455,96.29,96.63,17866,97.761413580051,97.7967154840495,95.7526855215452,96.090788264066,17966.2547387552,0.0,1.0
2023-01-23,101.09,101.26,98.74,98.74,28700,100.525900710074,100.694952081334,98.1890141073567,98.1890141073567,28861.0495355577,0.0,1.0
2023-01-24,100.34,100.91,100.05,100.45,36974,99.7800858368662,100.346905140504,99.4917040858926,99.88947201827,37181.4789382478,0.0,1.0
2023-01-25,100.21,100.44,98.1859,98.91,29775,99.6508112588436,99.8795278199606,97.6380060790309,98.3580654786171,29942.0818787886,0.0,1.0
2023-01-26,101.7,101.7,100.24,101.04,31041,101.132496806949,101.132496806949,99.6806438537719,100.476179718527,31215.1860150958,0.0,1.0
2023-01-27,101.5825,102.11,100.5643,100.86,18807,101.015652476813,101.540208937636,100.003134204947,100.297184148957,18912.535143388,0.0,1.0
2023-01-30,100.05,101.23,99.955,100.53,88972,99.4917040858926,100.665119486406,99.397234201953,99.9690256047455,89471.2647831932,0.0,1.0
2023-01-31,101.5,101.5,100.05,100.145,19895,100.933612840761,100.933612840761,99.4917040858926,99.5861739698323,20006.6404358857,0.0,1.0
2023-02-01,104.5896,104.99,101.54,101.54,65157,104.005972350444,104.404138050753,100.973389633998,100.973389633998,65522.6273375724,0.0,1.0
2023-02-02,107.27,108.14,105.91,105.95,112886,106.671415265304,107.536560518225,105.319004295221,105.358781088459,113519.457765539,0.0,1.0
2023-02-03,105.71,107.45,105.24,105.24,110882,105.120120329033,106.850410834874,104.652743008489,104.652743008489,111504.21235546,0.0,1.0
2023-02-06,104.06,105.33,103.92,104.71,22683,103.479327607976,104.742240793274,103.340108831644,104.125700498089,22810.2852479113,0.0,1.0
2023-02-07,106.49,106.89,103.79,104.17,24256,105.895767797168,106.293535729546,103.210834253621,103.58871378938,24392.1121092157,0.0,1.0
2023-02-08,105.08,106.6,104.9404,105.94,24367,104.493635835538,106.005153978572,104.354814827138,105.34883689015,24503.734983726,0.0,1.0
2023-02-09,104.86,106.6603,104.381,106.36,16301,104.274863472731,106.065117494378,103.798536373709,105.766493219146,16392.4727693075,0.0,1.0
2023-02-10,104.06,104.54,103.43,104.24,17599,103.479327607976,103.956649126829,102.852843114482,103.658323177546,17697.7564730411,0.0,1.0
2023-02-13,105.58,105.68,104.4,104.4,40749,104.99084575101,105.090287734104,103.817430350497,103.817430350497,40977.6622830816,0.0,1.0
2023-02-14,106.62,106.985,104.77,104.98,20543,106.025042375191,106.388005613485,104.185365687946,104.394193852444,20658.2766762705,0.0,1.0
2023-02-15,107.48,107.49,105.94,106.26,17124,106.880243429803,106.890187628112,105.34883689015,105.667051236051,17220.0910190553,0.0,1.0
2023-02-16,105.67,106.8622,105.325,105.74,28240,105.080343535795,106.265890858246,104.737268694119,105.149952923961,28398.4682538031,0.0,1.0
2023-02-17,104.58,105.12,103.8964,105.12,27448,103.996425920066,104.533412628776,103.316640523634,104.533412628776,27602.0239599997,0.0,1.0
2023-02-21,102.0,103.894,102.0,103.3,20608,101.430822756232,103.314253916039,101.430822756232,102.723568536459,20723.6414226054,0.0,1.0
2023-02-22,101.92,102.96,101.67,102.3387,17243,101.351269169757,102.385465793938,101.102664212021,101.767632752973,17339.7587854224,0.0,1.0
2023-02-23,103.05,103.47,101.73,103.34,14688,102.474963578723,102.892619907719,101.162329401878,102.763345329697,14770.4214487203,0.0,1.0
2023-02-24,101.57,101.88,101.0699,101.52,33378,101.003222228927,101.311492376519,100.505912871472,100.95350123738,33565.3000487053,0.0,1.0
2023-02-27,101.5,102.77,101.4737,102.77,15373,100.933612840761,102.196526026059,100.907459599207,102.196526026059,15459.2653139417,0.0,1.0
2023-02-28,101.79,102.6432,101.44,101.44,20982,101.221994591734,102.070433591495,100.873947650904,100.873947650904,21099.7401169015,0.0,1.0
2023-03-01,101.44,102.3843,101.39,101.75,28445,100.873947650904,101.812978297264,100.824226659357,101.182217798497,28604.6186076286,0.0,1.0
2023-03-02,102.25,102.4235,100.39,100.62,39017,101.679427713968,101.851959554637,99.8298068284134,100.05852338953,39235.9431961275,0.0,1.0
2023-03-03,104.1,104.1,102.5153,102.63,59136,103.519104401214,103.519104401214,101.943247295118,102.057307249727,59467.8406039978,0.0,1.0
2023-03-06,103.0,104.565,102.8145,104.01,84949,102.425242587176,103.981509622602,102.240777708536,103.429606616429,85425.6897908046,0.0,1.0
2023-03-07,101.79,103.2152,101.52,103.02,27620,101.221994591734,102.639241734795,100.95350123738,102.445130983795,27774.9891349166,0.0,1.0
2023-03-08,102.63,102.76,101.66,101.97,44251,102.057307249727,102.186581827749,101.092720013712,101.400990161304,44499.3136933088,0.0,1.0
2023-03-09,100.57,103.3873,100.57,102.6,16518,100.008802397983,102.8103813877,100.008802397983,102.027474654798,16610.6904609179,0.0,1.0
2023-03-10,97.99,100.53,97.38,100.53,68615,97.4431992341491,99.9690256047455,96.8366031372736,99.9690256047455,69000.0318425887,0.0,1.0
2023-03-13,97.16,98.29,96.0,96.73,28887,96.617830774466,97.7415251834322,95.4643037705716,96.1902302471604,29049.0988827058,0.0,1.0
2023-03-14,99.3,100.04,98.08,98.91,20284,98.745889212685,99.4817598875832,97.532697018934,98.3580654786171,20397.823302413,0.0,1.0
2023-03-15,98.09,98.2291,96.71,97.88,23735,97.5426412172435,97.6809650157277,96.1703418505415,97.3338130527453,23868.1885270545,0.0,1.0
2023-03-16,100.382,100.39,97.4,97.6,19985,99.8218514697659,99.8298068284134,96.8564915338925,97.0553755000812,20097.1454692725,0.0,1.0
2023-03-17,99.15,100.08,98.8192,100.08,33285,98.5967262380435,99.5215366808209,98.2677721579674,99.5215366808209,33471.7781808725,0.0,1.0
2023-03-20,100.16,100.3199,99.22,99.32,46123,99.6010902672964,99.7600979982643,98.6663356262096,98.7657776093039,46381.8183877537,0.0,1.0
2023-03-21,101.46,101.78,100.63,101.34,21202,100.893836047523,101.212050393425,100.06846758784,100.77450566781,21320.974642958,0.0,1.0
2023-03-22,99.85,102.74,99.82,101.46,72874,99.2928201197039,102.166693431131,99.2629875247756,100.893836047523,73282.9311447469,0.0,1.0
2023-03-23,100.92,102.7,100.1509,100.87,25934,100.356849338813,102.126916637893,99.5920410468348,100.307128347266,26079.5281761379,0.0,1.0
2023-03-24,100.55,100.56,99.395,100.42,20386,100.068368145857,100.07832024612,98.9189005654642,99.9389908424359,20484.1183880629,0.0799,1.0
2023-03-27,100.53,101.445,100.21,101.02,18000,100.04846394533,100.959081119408,99.72999673691,100.536116858224,18086.6345033423,0.0,1.0
2023-03-28,100.09,100.33,99.35,100.33,54680,99.6105715337524,99.8494219400677,98.8741161142801,99.8494219400677,54943.1763690417,0.0,1.0
2023-03-29,102.44,102.8108,101.2634,101.27,51777,101.94931509559,102.318338973347,100.778350978629,100.784919364803,52026.2041488637,0.0,1.0
2023-03-30,103.49,103.985,103.235,103.28,19178,102.994285623219,103.486914586245,102.740507066509,102.785291517694,19270.3042502832,0.0,1.0
2023-03-31,105.19,105.2317,103.5684,103.57,31256,104.686142667953,104.72764292605,103.072310089282,103.073902425325,31406.4360020257,0.0,1.0
2023-04-03,104.76,104.89,103.83,104.56,164117,104.258202356638,104.387579660059,103.332657032166,104.059160351375,164906.899710278,0.0,1.0
2023-04-04,103.18,104.78,102.845,104.78,54690,102.685770515062,104.278106557164,102.352375156247,104.278106557164,54953.2244993214,0.0,1.0
2023-04-05,101.62,102.68,101.14,102.67,70156,101.133242874013,102.188165501905,100.655542061382,102.178213401642,70493.6627898038,0.0,1.0
2023-04-06,101.34,101.6399,100.17,100.83,23710,100.854584066645,101.153047553536,99.6901883358575,100.347026953225,23824.1168930134,0.0,1.0
2023-04-10,102.41,102.455,100.5676,100.64,76198,101.9194587948,101.964243245985,100.08588384232,100.157937048225,76564.7431047597,0.0,1.0
2023-04-11,102.13,102.7051,101.8101,102.6928,20126,101.640799987433,102.213145273566,101.322432300015,102.200904190242,20222.8670007924,0.0,1.0
2023-04-12,101.11,103.0,101.11,103.0,25138,100.625685760592,102.506632710326,100.625685760592,102.506632710326,25258.9898969454,0.0,1.0
2023-04-13,102.35,102.594,101.42,101.47,26161,101.859746193222,102.102577439642,100.93420086875,100.983961370065,26286.9136245518,0.0,1.0
2023-04-14,101.94,102.94,101.0,102.85,65576,101.451710082433,102.446920108747,100.516212657698,102.357351206379,65891.6191217315,0.0,1.0
2023-04-17,102.22,102.22,101.4474,101.72,112658,101.730368889801,101.730368889801,100.961469623471,101.232763876644,113200.226104307,0.0,1.0
2023-04-18,102.3187,103.23,101.8699,102.99,24533,101.828596119398,102.735531016378,101.381945859588,102.496680610062,24651.0780150274,0.0,1.0
2023-04-19,100.93,101.18,100.6573,101.16,24359,100.446547955856,100.695350462434,100.17515418168,100.675446261908,24476.2405481618,0.0,1.0
2023-04-20,100.1517,101.16,99.94,100.11,17841,99.6719759923759,100.675446261908,99.4612900298053,99.6304757342786,17926.869231896,0.0,1.0
2023-04-21,99.87,100.16,99.47,100.06,44659,99.3916253279633,99.6802362355943,98.9935413174378,99.5807152329629,44873.9450158199,0.0,1.0
2023-04-24,99.22,100.1,98.817,99.77,114655,98.7447388108593,99.6205236340155,98.3436691702548,99.2921043253319,115206.83772115,0.0,1.0
2023-04-25,96.27,98.51,96.27,98.51,36143,95.8088692332335,98.0381396921765,95.8088692332335,98.0381396921765,36316.9572696831,0.0,1.0
2023-04-26,96.84,97.91,96.6565,97.31,16804,96.3761389482324,97.4410136763882,96.1935179084038,96.8438876605999,16884.8781218979,0.0,1.0
2023-04-27,97.9,97.9677,96.4,97.39,21070,97.431061576125,97.4984372949065,95.9382465366543,96.923504462705,21171.41049919,0.0,1.0
2023-04-28,98.44,98.54,97.2,97.61,210246,97.9684749903345,98.0679959929659,96.7344145577053,97.142450668494,211257.919877205,0.0,1.0
2023-05-01,98.9,99.218,98.6401,98.95,14846,98.4262716024389,98.7427483908067,98.1676165165999,98.4760321037546,14917.4542131454,0.0,1.0
2023-05-02,97.65,98.88,97.0899,98.88,97304,97.1822590695466,98.4063674019126,96.6248419338082,98.4063674019126,97772.326872956,0.0,1.0
2023-05-03,96.83,98.3109,96.76,97.67,70078,96.3661868479692,97.8399933759374,96.2965221461273,97.2021632700729,70415.287373623,0.0,1.0
2023-05-04,96.41,97.2001,96.3166,96.84,33273,95.9481986369174,96.734514078708,95.8552460204597,96.3761389482324,33433.143879428,0.0,1.0
2023-05-05,97.81,98.17,96.96,96.96,29445,97.3414926737568,97.6997682832298,96.49556415139,96.49556415139,29586.7196083839,0.0,1.0
2023-05-08,98.37,98.37,97.64,98.0728,65269,97.8988102884926,97.8988102884926,97.1723069692834,97.6030338686721,65583.1415221467,0.0,1.0
2023-05-09,97.81,98.08,97.43,97.43,15574,97.3414926737568,97.6101993808615,96.9633128637575,96.9633128637575,15648.9580975028,0.0,1.0
2023-05-10,99.02,99.28,98.1935,98.73,203875,98.5456968055965,98.8044514124381,97.7231557188481,98.2570858979655,204856.256076049,0.0,1.0
2023-05-11,98.58,99.05,98.01,99.05,62245,98.1078043940185,98.575553106386,97.5405346790196,98.575553106386,62544.5869255852,0.0,1.0
2023-05-12,98.34,98.91,97.67,98.91,16874,97.8689539877031,98.436223702702,97.2021632700729,98.436223702702,16955.2150338553,0.0,1.0
2023-05-15,99.99,100.0551,98.39,98.45,20627,99.511050531121,99.575838703834,97.9187144890188,97.9784270905977,20726.2783278022,0.0,1.0
2023-05-16,99.6,100.08,99.5017,99.69,72859,99.1229186208586,99.6006194334892,99.0250894752719,99.2124875232268,73209.6724043893,0.0,1.0
2023-05-17,101.67,101.76,99.72,100.24,35825,101.183003375328,101.272572277696,99.2423438240162,99.7598530376994,35997.4267267908,0.0,1.0
2023-05-18,103.79,103.94,102.075,102.075,16653,103.292848631114,103.442130135061,101.586063435985,101.586063435985,16733.1513546753,0.0,1.0
2023-05-19,103.36,103.87,103.1,103.82,19596,102.864908319799,103.372465433219,102.606153712957,103.322704931903,19690.3160959718,0.0,1.0
2023-05-22,104.33,104.6567,103.21,103.21,26147,103.830262045323,104.15539716092,102.715626815852,102.715626815852,26272.8462421605,0.0,1.0
2023-05-23,102.99,104.47,102.895,103.8,29461,102.496680610062,103.969591449007,102.402135657563,103.302800731377,29602.7966168315,0.0,1.0
2023-05-24,102.02,102.47,101.3444,101.71,31037,101.531326884538,101.979171396379,100.85896299076,101.222811776381,31186.3819489018,0.0,1.0
2023-05-25,104.6,104.93,103.465,103.69,32984,104.098968752428,104.427388061111,102.969405372562,103.193327628482,33142.7529143465,0.0,1.0
2023-05-26,107.87,108.27,105.18,105.18,29756,107.353305538474,107.751389549,104.67619056769,104.67619056769,29899.2164600806,0.0,1.0
2023-05-30,108.37,109.86,107.9,109.74,38010,107.850910551631,109.333773490839,107.383161839263,109.214348287681,38192.9431928909,0.0,1.0
2023-05-31,107.54,107.8255,106.81,107.24,46634,107.02488622979,107.309018692303,106.298382910581,106.726323221896,46858.450746048,0.0,1.0
2023-06-01,107.94,108.63,106.57,107.2,35178,107.422970240316,108.109665158473,106.059532504266,106.686514820844,35347.3126976984,0.0,1.0
2023-06-02,109.13,109.4,108.09,108.88,21624,108.607270171629,108.875976878734,107.572251744263,108.358467665051,21728.0769166818,0.0,1.0
2023-06-05,108.3995,108.9435,107.64,108.73,63406,107.880269247407,108.421663501722,107.124407232422,108.209186161104,63711.1748510509,0.0,1.0
2023-06-06,109.4523,109.93,107.9,107.9,86287,108.92802636311,109.403438192681,107.383161839263,107.383161839263,86702.3017438829,0.0,1.0
2023-06-07,108.56,110.43,108.13,109.74,75861,108.040000456631,109.901043205837,107.612060145316,109.214348287681,76226.1211143353,0.0,1.0
2023-06-08,108.92,109.1,108.15,108.54,56827,108.398276066104,108.57741387084,107.631964345842,108.020096256104,57100.509940079,0.0,1.0
2023-06-09,109.1,110.3149,108.67,109.38,44126,108.57741387084,109.786494531809,108.149473559525,108.856072678208,44338.3796719154,0.0,1.0
2023-06-12,111.5621,111.5621,109.78,109.78,39295,111.027720476627,111.027720476627,109.254156688733,109.254156688733,39484.1279338241,0.0,1.0
2023-06-13,113.26,113.31,112.09,112.95,57525,112.717487580306,112.767248081621,111.553091849518,112.408972472148,57801.8694335975,0.0,1.0
2023-06-14,113.91,114.08,112.64,113.07,26207,113.36437409741,113.533559801883,112.100457363991,112.528397675306,26333.1350238382,0.0,1.0
2023-06-15,114.9007,115.17,113.03,113.03,35403,114.350328670479,114.618338730565,112.488589274253,112.488589274253,35573.3956289901,0.0,1.0
2023-06-16,114.15,115.74,113.955,115.74,15170,113.603224503725,115.185608445564,113.409158548594,115.185608445564,15243.0136342056,0.0,1.0
2023-06-20,113.5862,114.17,112.7,113.67,57855,113.042125090889,113.623128704251,112.16016996557,113.125523691094,58133.4577328258,0.0,1.0
2023-06-21,111.42,113.12,111.4,113.04,15466,110.886301131888,112.578158176622,110.866396931362,112.498541374517,15540.4382904828,0.0,1.0
2023-06-22,111.94,112.005,110.6601,110.96,32328,111.403810345571,111.468498997282,110.130041032892,110.428504519784,32483.5955680027,0.0,1.0
2023-06-23,110.55,111.06,110.3001,110.61,29596,110.020468408995,110.528025522415,109.771765423419,110.080181010574,29738.4463756064,0.0,1.0
2023-06-26,110.5,112.12,110.5,110.73,60508,109.970707907679,111.582948150308,109.970707907679,110.199606213732,60799.226696013,0.0,1.0
2023-06-27,112.8,113.07,110.5303,110.56,22724,112.301589310309,112.570396305999,110.041918058025,110.071486827551,22824.852397389,0.0421,1.0
2023-06-28,112.93,113.4397,111.92,112.04,21217,112.431014900826,112.9384627738,111.425477620654,111.544947396516,21311.1641135101,0.0,1.0
2023-06-29,113.4824,113.59,112.78,113.15,20835,112.980974102378,113.088098668067,112.281677680999,112.65004282324,20927.4687422812,0.0,1.0
2023-06-30,115.04,115.62,114.71,114.71,67187,114.531691793067,115.109129043067,114.203149909446,114.203149909446,67485.1856197577,0.0,1.0
2023-07-03,115.2127,115.2127,114.44,115.08,108481,114.703628712162,114.703628712162,113.934342913757,114.571515051688,108962.454361959,0.0,1.0
2023-07-05,114.35,114.65,114.12,114.54,30241,113.84474058186,114.143415021515,113.615756844791,114.033901060309,30375.2139301814,0.0,1.0
2023-07-06,113.05,113.05,111.83,112.64,26547,112.550484676688,112.550484676688,111.335875288758,112.142296275826,26664.8194241105,0.0,1.0
2023-07-07,113.22,114.4516,113.06,113.06,19856,112.719733525826,113.945891658757,112.560440491344,112.560440491344,19944.1237987395,0.0,1.0
2023-07-10,115.31,115.32,113.12,113.12,34192,114.800498788757,114.810454603412,112.620175379275,112.620175379275,34343.7490394086,0.0,1.0
2023-07-11,116.4,116.4282,115.32,115.74,12372,115.88568258617,115.913757983498,114.810454603412,115.228598818929,12426.9087247182,0.0,1.0
2023-07-12,116.93,117.84,116.07,117.83,33112,116.413340762894,117.319319896514,115.557140702549,117.309364081859,33258.9558432645,0.0,1.0
2023-07-13,119.41,119.55,117.9,117.9,21215,118.882382797376,119.021764202548,117.379054784445,117.379054784445,21309.1552372209,0.0,1.0
2023-07-14,118.11,119.75,117.85,119.54,68266,117.588126892204,119.220880495652,117.32927571117,119.011808387893,68568.9743777572,0.0,1.0
2023-07-17,120.21,120.54,117.99,117.99,29810,119.67884796979,120.00738985341,117.468657116342,117.468657116342,29942.3010898681,0.0,1.0
2023-07-18,121.0063,121.2,119.59,120.05,33675,120.471629490781,120.664473620651,119.061587461169,119.519554935307,33824.4545186618,0.0,1.0
2023-07-19,120.3,121.53,119.9,121.35,36333,119.768450301686,120.993015504272,119.370217715479,120.813810840479,36494.2511069501,0.0,1.0
2023-07-20,116.83,119.09,116.62,119.07,18309,116.313782616342,118.563796728411,116.104710508584,118.5438850991,18390.2579890774,0.0,1.0
2023-07-21,116.73,117.93,116.61,117.93,14707,116.214224469791,117.408922228411,116.094754693929,117.408922228411,14772.2717923076,0.0,1.0
2023-07-24,116.68,117.4234,116.1207,116.98,70913,116.164445396515,116.90456065798,115.607616682851,116.46311983617,71227.7221464549,0.0,1.0
2023-07-25,118.19,118.6675,117.03,117.03,22736,117.667773409445,118.14316355923,116.512898909446,116.512898909446,22836.905655124,0.0,1.0
2023-07-26,117.26,117.73,116.6309,117.34,22117,116.741882646515,117.209805935308,116.115562346558,116.821529163756,22215.1584436301,0.0,1.0
2023-07-27,116.81,119.5752,116.29,119.16,23297,116.293870987032,119.046852855479,115.776168624963,118.633487430997,23400.3954542321,0.0,1.0
2023-07-28,118.5198,118.73,118.0352,118.29,19728,117.996116176773,118.205387400824,117.513657398583,117.767331555997,19815.5557162334,0.0,1.0
2023-07-31,120.09,120.11,119.04,119.04,26758,119.559378193927,119.579289823238,118.514017655135,118.514017655135,26876.7558726165,0.0,1.0
2023-08-01,119.53,119.6497,118.5701,118.99,60338,119.001852573238,119.12102367466,118.046193924488,118.464238581859,60605.7887675434,0.0,1.0
2023-08-02,116.24,118.21,115.4564,118.2,43699,115.726389551687,117.687685038756,114.946251915308,117.677729224101,43892.9424799112,0.0,1.0
2023-08-03,115.7429,116.09,114.8,115.23,30675,115.231486005179,115.57705233186,114.292752241343,114.720852271515,30811.1400849281,0.0,1.0
2023-08-04,114.88,116.51,114.65,115.92,21090,114.372398758584,115.995196547377,114.143415021515,115.407803482722,21183.6004691487,0.0,1.0
2023-08-07,115.54,115.65,114.6891,115.27,16764,115.029482525825,115.138996487032,114.182342256817,114.760675530136,16838.4010557046,0.0,1.0
2023-08-08,113.46,113.74,112.1528,113.69,101401,112.95867307755,113.237435887895,111.657248985827,113.187656814619,101851.032298347,0.0,1.0
2023-08-09,112.2,113.74,112.0,113.74,17440,111.704240430999,113.237435887895,111.505124137896,113.237435887895,17517.4012414392,0.0,1.0
2023-08-10,112.44,114.05,111.68,113.3,60628,111.943179982723,113.546066142205,111.18653806893,112.799380043068,60897.075829471,0.0,1.0
2023-08-11,111.63,112.26,111.4722,111.51,68411,111.136758995654,111.76397531893,110.979656240396,111.017289219792,68714.6179087212,0.0,1.0
2023-08-14,112.94,112.94,111.23,111.23,51851,112.440970715481,112.440970715481,110.738526409448,110.738526409448,52081.1222345107,0.0,1.0
2023-08-15,111.75,112.5162,111.5191,112.44,61112,111.256228771516,112.019043290395,111.026349011128,111.943179982723,61383.2238914469,0.0,1.0
2023-08-16,110.5239,111.79,110.5,111.39,26802,110.035546336646,111.296052030137,110.01175193962,110.89781944393,26920.9511509778,0.0,1.0
2023-08-17,109.1502,110.81,109.01,110.81,55213,108.667916077465,110.32038219393,108.528335556,110.32038219393,55458.0432765817,0.0,1.0
2023-08-18,109.65,109.95,107.7781,107.9,21689,109.165507693931,109.464182133586,107.30187874863,107.423240129276,21785.2589177508,0.0,1.0
2023-08-21,111.3,111.54,110.1716,110.44,29429,110.808217112034,111.047156663758,109.684802986344,109.952017051689,29559.6101567839,0.0,1.0
2023-08-22,111.24,112.44,111.06,112.27,23711,110.748482224103,111.943179982723,110.56927756031,111.773931133585,23816.2328460873,0.0,1.0
2023-08-23,113.16,113.5,111.345,111.36,21504,112.659998637895,112.998496336171,110.853018277982,110.867951999965,21599.4378610039,0.0,1.0
2023-08-24,110.6,114.4,110.59,114.4,54246,110.111310086172,113.894519655136,110.101354271517,113.894519655136,54486.7515907745,0.0,1.0
2023-08-25,111.81,112.19,109.775,110.77,36390,111.315963659447,111.694284616344,109.28995537712,110.28055893531,36551.5040811911,0.0,1.0
2023-08-28,112.66,113.1679,112.3839,112.6,32655,112.162207905137,112.667863731473,111.887327862508,112.102473017206,32799.9276111923,0.0,1.0
2023-08-29,115.0,115.01,112.47,112.47,134703,114.491868534446,114.501824349102,111.973047426689,111.973047426689,135300.831389082,0.0,1.0
2023-08-30,115.8768,116.05,114.64,114.83,52406,115.364794363412,115.537229073239,114.13345920686,114.322619685308,52638.585404751,0.0,1.0
2023-08-31,116.61,117.0514,116.13,116.13,31851,116.094754693929,116.534204352808,115.61687559048,115.61687559048,31992.3593429517,0.0,1.0
2023-09-01,117.5293,118.01,117.08,117.58,27122,117.009992735178,117.488568745652,116.562677982722,117.06046871548,27242.3713572428,0.0,1.0
2023-09-05,117.265,117.5471,116.37,117.0,22431,116.746860553842,117.027714085264,115.855815142205,116.48303146548,22530.5520210277,0.0,1.0
2023-09-06,116.56,117.775,115.9769,116.9,12360,116.044975620653,117.254607101256,115.46445206811,116.383473318928,12414.8554669832,0.0,1.0
2023-09-07,115.31,115.42,114.09,114.9,23433,114.800498788757,114.910012749963,113.585889400826,114.392310387895,23536.9990418946,0.0,1.0
2023-09-08,114.8981,115.824,114.706,115.824,11750,114.39041878311,115.312227662032,114.199167583584,115.312227662032,11802.1481987907,0.0,1.0
2023-09-11,115.64,115.8321,114.874,115.77,17183,115.129040672377,115.320291871903,114.366425269791,115.258466262894,17259.2606382827,0.0,1.0
2023-09-12,113.92,115.42,113.92,114.57,28440,113.416640551688,114.910012749963,113.416640551688,114.063768504274,28566.2208317965,0.0,1.0
2023-09-13,113.5406,114.1981,113.27,113.91,14395,113.038916943671,113.693511757248,112.769512599102,113.406684737033,14458.8870911994,0.0,1.0
2023-09-14,114.33,114.56,113.45,114.21,24177,113.82482895255,114.053812689619,112.948717262895,113.705359176688,24284.3010214607,0.0,1.0
2023-09-15,112.31,113.73,111.9642,113.73,20984,111.813754392206,113.22748007324,111.46948232143,113.22748007324,21077.1300258233,0.0,1.0
2023-09-18,112.2874,112.72,111.81,111.81,14515,111.791254251085,112.221942793068,111.315963659447,111.315963659447,14579.4196685487,0.0,1.0
2023-09-19,111.86,112.19,111.1921,111.98,18040,111.365742732723,111.694284616344,110.700793871904,111.485212508585,18120.064128186,0.0,1.0
2023-09-20,110.93,112.7503,110.93,112.23,14184,110.439851969792,112.252108911473,110.439851969792,111.734107874964,14246.9506426935,0.0,1.0
2023-09-21,108.9,110.33,108.9,110.03,58108,108.418821594793,109.842503090482,108.418821594793,109.543828650827,58365.8917051346,0.0,1.0
2023-09-22,109.5331,110.2983,109.27,109.55,76716,109.076004920181,109.838011646594,108.814002868796,109.092834394405,77037.4868950238,0.027,1.0
2023-09-25,109.87,110.1299,108.83,108.93,17596,109.411498995101,109.670314400478,108.37583904284,108.475421730557,17669.7379869237,0.0,1.0
2023-09-26,107.71,109.1927,107.65,108.94,61485,107.260512940405,108.737025451191,107.200763327775,108.485379999329,61742.6597025464,0.0,1.0
2023-09-27,108.99,109.377,108.1128,108.48,22423,108.535171343188,108.920556344654,107.661632006531,108.027299635829,22516.9660650597,0.0,1.0
2023-09-28,110.83,111.5,108.6492,108.7898,13017,110.367492797188,111.034696804894,108.195793543447,108.335806802377,13071.5491802561,0.0,1.0
2023-09-29,111.1451,112.815,111.1451,112.09,14373,110.681277846185,112.344209148378,110.681277846185,111.622234662427,14433.231648446,0.0,1.0
2023-10-02,111.49,112.105,110.9401,111.09,135224,111.024738536123,111.637172065584,110.477133336365,110.626407785253,135790.671149339,0.0,1.0
2023-10-03,108.66,111.4,108.28,110.61,96638,108.20654847372,110.935114117177,107.828134260394,110.148410884209,97042.9722425745,0.0,1.0
2023-10-04,110.15,110.3011,108.5614,109.16,68240,109.690330520709,109.84079996185,108.108359943631,108.704461912307,68525.9672782269,0.0,1.0
2023-10-05,109.6,110.06,108.52,110.04,60508,109.142625738264,109.600706101764,108.067132710916,109.58078956422,60761.5654758342,0.0,1.0
2023-10-06,111.97,112.3894,108.98,109.3,26977,111.502735437166,111.920385229453,108.525213074416,108.843877675112,27090.0501064584,0.0,1.0
2023-10-09,112.76,113.07,111.16,111.16,52161,112.289438670133,112.598145002057,110.696115666655,110.696115666655,52379.5864478252,0.0,1.0
2023-10-10,113.85,114.83,113.0,113.0,34327,113.374889966253,114.350800305883,112.528437120655,112.528437120655,34470.8510955405,0.0,1.0
2023-10-11,114.75,114.7991,113.8432,114.32,34055,114.27113415571,114.320029255379,113.368118343488,113.842928598525,34197.7112494138,0.0,1.0
2023-10-12,113.61,114.9464,113.1002,114.89,13733,113.135891515731,114.466714554387,112.628218973748,114.410549918514,13790.5496575599,0.0,1.0
2023-10-13,111.6961,113.76,111.39,113.76,15409,111.229978455508,113.285265547307,110.925155848405,113.285265547307,15473.5731211928,0.0,1.0
2023-10-16,113.39,113.81,112.07,112.07,12666,112.916809602753,113.335056891166,111.602318124883,111.602318124883,12719.0782758795,0.0,1.0
2023-10-17,113.54,114.2379,111.92,111.92,22691,113.066183634329,113.761171211909,111.452944093307,111.452944093307,22786.0891487433,0.0,1.0
2023-10-18,111.65,112.92,111.38,112.92,23147,111.18407083647,112.448770970481,110.915197579633,112.448770970481,23244.0000672497,0.0,1.0
2023-10-19,110.1799,112.16,110.17,112.16,46796,109.720105744337,111.691942543829,109.710247058253,111.691942543829,46992.1038211004,0.0,1.0
2023-10-20,107.87,110.02,107.54,110.02,35462,107.419845240753,109.560873026677,107.091222371285,109.560873026677,35610.6074387525,0.0,1.0
2023-10-23,107.38,108.51,106.28,107.13,14495,106.931890070938,108.057174442144,105.836480506046,106.682933351644,14555.7429029586,0.0,1.0
2023-10-24,108.46,109.11,107.531,107.88,33894,108.007383098285,108.654670568449,107.082259929391,107.429803509525,34036.0365610818,0.0,1.0
2023-10-25,104.92,107.7,104.692,107.7,29005,104.48215595309,107.250554671633,104.255107425094,107.250554671633,29126.5486650785,0.0,1.0
2023-10-26,104.29,105.547,103.92,105.13,18371,103.85478502047,105.106539405078,103.486329075916,104.691279597296,18447.9857102624,0.0,1.0
2023-10-27,104.07,105.2571,103.86,105.1,45456,103.635703107492,104.817849193385,103.426579463285,104.661404790981,45646.4884026827,0.0,1.0
2023-10-30,104.42,104.8399,103.641,104.67,31144,103.984242514503,104.402390220228,103.208493377184,104.233199233796,31274.5123814931,0.0,1.0
2023-10-31,105.74,105.865,104.44,104.44,12424,105.298733992372,105.423212352019,104.004159052046,104.004159052046,12476.0641480758,0.0,1.0
2023-11-01,106.2,106.36,104.78,105.4845,19263,105.756814355872,105.91614665622,104.342740190285,105.044300225254,19343.7237350599,0.0,1.0
2023-11-02,108.0567,108.14,107.5127,107.81,13388,107.605766118721,107.68871849759,107.064036297539,107.360095628122,13444.1038968479,0.0,1.0
2023-11-03,110.5,110.9399,108.68,108.75,20404,110.03886992772,110.476934170989,108.226465011264,108.296172892666,20489.5052219364,0.0,1.0
2023-11-06,109.99,110.95,109.02,110.76,179944,109.530998220362,110.486992022449,108.565046149503,110.297784915786,180698.075262503,0.0,1.0
2023-11-07,111.61,112.18,110.64,110.64,15265,111.144237761383,111.711859081373,110.178285690525,110.178285690525,15328.9696732435,0.0,1.0
2023-11-08,111.38,112.02,110.86,111.57,59178,110.915197579633,111.552526781025,110.397367603503,111.104404686296,59425.9919635245,0.0,1.0
2023-11-09,110.14,112.1619,110.015,112.1619,71768,109.680372251938,111.693834614896,109.555893892291,111.693834614896,72068.7517529859,0.0,1.0
2023-11-10,113.11,113.17,110.5784,110.78,14265,112.637978077144,112.697727689775,110.116942754891,110.317701453329,14324.779062484,0.0,1.0
2023-11-13,112.85,113.1418,112.22,112.52,30694,112.379063089079,112.669645371838,111.751692156459,112.050440219612,30822.6266066514,0.0,1.0
2023-11-14,116.8,116.96,115.39,115.39,14868,116.312579253916,116.471911554264,114.908463357101,114.908463357101,14930.3060007719,0.0,1.0
2023-11-15,117.02,118.2,116.8486,117.34,16279,116.531661166894,117.70673688196,116.360976440147,116.85032576759,16347.2189525536,0.0,1.0
2023-11-16,116.01,116.95,115.5762,116.41,19942,115.525876020949,116.461953285492,115.093886321631,115.924206771818,20025.5691597654,0.0,1.0
2023-11-17,116.8793,116.98,116.18,116.19,38187,116.391548325276,116.491828091807,115.695166590068,115.70512485884,38347.0268530721,0.0,1.0
2023-11-20,118.46,118.6799,117.04,117.04,52181,117.965651870025,118.184634200315,116.551577704438,116.551577704438,52399.6702600402,0.0,1.0
2023-11-21,117.5,118.41,117.21,117.8,188522,117.009658067938,117.915860526166,116.720868273557,117.30840613109,189312.022321598,0.0,1.0
2023-11-22,117.8,118.848,117.75,118.03,558591,117.30840613109,118.352032698368,117.258614787231,117.53744631284,560931.837454747,0.0,1.0
2023-11-24,118.03,118.21,117.61,117.61,33979,117.53744631284,117.716695150731,117.119199024427,117.119199024427,34121.3927629963,0.0,1.0
2023-11-27,117.72,118.265,117.43,117.43,21428,117.228739980916,117.771465628976,116.939950186536,116.939950186536,21517.7964073541,0.0,1.0
2023-11-28,117.84,118.2511,117.12,117.12,38975,117.348239206177,117.757623635383,116.631243854612,116.631243854612,39138.3290543506,0.0,1.0
2023-11-29,119.25,120.18,118.71,119.11,20719,118.752355102992,119.678474098764,118.214608589318,118.612939340188,20805.8252643256,0.0,1.0
2023-11-30,119.06,119.59,118.17,119.59,14610,118.563147996329,119.090936241231,117.676862075644,119.090936241231,14671.224823196,0.0,1.0
2023-12-01,121.61,121.71,119.09,119.34,17459,121.102506533123,121.20208922084,118.593022802644,118.841979521938,17532.1638732497,0.0,1.0
2023-12-04,121.7079,121.8499,120.23,120.98,22122,121.199997984398,121.341405400957,119.728265442623,120.475135600503,22214.7046912211,0.0,1.0
2023-12-05,121.1,121.21,120.0663,120.9,70569,120.594634825764,120.704175782253,119.565248582829,120.395469450329,70864.7272106855,0.0,1.0
2023-12-06,120.04,122.0,119.9867,121.62,23528,119.53905833596,121.490879015221,119.485980763406,121.112464801895,23626.5966899489,0.0,1.0
2023-12-07,121.16,121.2035,119.96,120.66,10657,120.654384438395,120.697702907552,119.459392185786,120.156470999808,10701.6593388637,0.0,1.0
2023-12-08,122.07,122.35,120.63,120.63,191171,121.560586896623,121.839418422231,120.126596193492,120.126596193492,191972.123249499,0.0,1.0
2023-12-11,123.86,124.04,122.35,122.35,23022,123.343117006764,123.522365844655,121.839418422231,121.839418422231,23118.4762409047,0.0,1.0
2023-12-12,124.25,124.6282,123.0681,123.52,31976,123.731489488862,124.108111213809,122.55452170273,123.004535868525,32109.998969645,0.0,1.0
2023-12-13,125.96,126.2,123.558,124.47,18694,125.434353448829,125.673351899351,123.042377289858,123.95057140184,18772.3392775377,0.0,1.0
2023-12-14,127.54,128.09,126.551,127.11,22394,127.007759914764,127.55546469721,126.022887133239,126.579554357579,22487.8445373478,0.0,1.0
2023-12-15,127.96,128.5597,127.355,127.66,16489,127.426007203177,128.023204581418,126.823531942487,127.127259140025,16558.098980813,0.0,1.0
2023-12-18,128.32,128.6267,127.62,127.79,23020,127.78450487896,128.089924982189,127.087426064938,127.256716634058,23116.4678596831,0.0,1.0
2023-12-19,129.35,129.35,128.54,128.54,28854,128.810206562449,128.810206562449,128.003586791938,128.003586791938,28974.9158828539,0.0,1.0
2023-12-20,126.53,129.46,126.53,128.68,26343,126.001974768819,128.919747518938,126.001974768819,128.143002554743,26453.3932592368,0.0,1.0
2023-12-21,128.73,128.73,127.621,128.21,21814,128.192793898601,128.192793898601,127.088421891815,127.674963922471,21905.4139831072,0.0,1.0
2023-12-22,128.4343,128.8372,127.69,128.52,18213,128.27007006427,128.672454872914,127.526721806454,128.355660479015,18236.3189224731,0.3733,1.0
2023-12-26,129.357,129.6551,128.73,128.79,14894,129.191590200622,129.48930901784,128.565391950386,128.625315227921,14913.0694576025,0.0,1.0
2023-12-27,129.11,129.69,128.72,129.39,35605,128.944906041438,129.524164390939,128.555404737464,129.224548003266,35650.5866817469,0.0,1.0
2023-12-28,129.3,129.4888,129.02,129.23,17297,129.134663086964,129.32322166694,128.855021125136,129.064752596507,17319.1461265041,0.0,1.0
2023-12-29,128.07,129.44,127.69,129.14,24884,127.906235897506,129.274484067878,127.526721806454,128.974867680206,24915.8601035975,0.0,1.0
2024-01-02,124.93,126.88,124.3,126.88,112858,124.770251039864,126.717757559737,124.141056625751,126.717757559737,113002.49716974,0.0,1.0
2024-01-03,122.85,123.76,122.66,123.56,135976,122.692910752,123.60174712794,122.503153706474,123.402002869492,136150.096184165,0.0,1.0
2024-01-04,122.15,123.04,122.09,122.09,21244,121.99380584743,122.882667797526,121.933882569895,121.933882569895,21271.1996479997,0.0,1.0
2024-01-05,122.47,123.46,121.84,121.84,72783,122.313396660948,123.302130740268,121.684202246835,121.684202246835,72876.1873460911,0.0,1.0
2024-01-08,125.87,125.9806,123.21,123.21,30754,125.709049054572,125.819507629494,123.052450417207,123.052450417207,30793.3757284215,0.0,1.0
2024-01-09,126.12,126.74,124.64,124.64,77187,125.958729377633,126.577936578823,124.480621865114,124.480621865114,77285.8259852266,0.0,1.0
2024-01-10,127.06,127.3998,125.75,126.34,64017,126.897527392341,127.236892887445,125.589202499503,126.178448061926,64098.9638423084,0.0,1.0
2024-01-11,127.51,127.8154,125.8,127.24,22655,127.34695197385,127.651961456501,125.639138564115,127.077297224945,22684.0062147164,0.0,1.0
2024-01-12,127.69,128.71,127.33,128.0,20073,127.526721806454,128.545417524541,127.167182141246,127.836325407049,20098.7003640698,0.0,1.0
2024-01-16,127.4993,128.01,126.3219,127.07,16091,127.336265656023,127.846312619971,126.160371206537,126.907514605263,16111.602030501,0.0,1.0
2024-01-17,126.6737,126.6781,124.85,126.26,17197,126.511721357148,126.516115730834,124.690353336485,126.098550358547,17219.0180920095,0.0,1.0
2024-01-18,128.49,128.52,127.4,128.26,20532,128.325698840248,128.355660479015,127.237092631703,128.095992943032,20558.2880423993,0.0,1.0
2024-01-19,131.0,131.03,129.01,129.23,60281,130.832489283777,130.862450922544,128.845033912214,129.064752596507,60358.1804735958,0.0,1.0
2024-01-22,132.9041,133.63,132.61,132.61,15214,132.734154496336,133.459126282375,132.440430564287,132.440430564287,15233.4791679847,0.0,1.0
2024-01-23,133.02,133.4,132.491,133.4,18034,132.849906294107,133.229420385159,132.32158273051,133.229420385159,18057.089740728,0.0,1.0
2024-01-24,132.37,134.447,132.37,134.41,19723,132.200737454149,134.275081578137,132.200737454149,134.238128890324,19748.2522433392,0.0,1.0
2024-01-25,131.97,133.78,131.36,133.78,27668,131.801248937252,133.608934476211,131.192028948984,133.608934476211,27703.4245839228,0.0,1.0
2024-01-26,131.53,132.59,131.43,131.7,13888,131.361811568665,132.420456138442,131.261939439441,131.531594188346,13905.7814305884,0.0,1.0
2024-01-29,134.1811,134.1863,131.66,131.66,70645,134.00952158653,134.014714937249,131.491645336657,131.491645336657,70735.4499685999,0.0,1.0
2024-01-30,133.3662,134.5356,132.96,134.05,25513,133.195663605481,134.36356828463,132.789983016572,133.878589225117,25545.6654405676,0.0,1.0
2024-01-31,130.44,132.62,130.44,131.92,22448,130.273205360121,132.45041777721,130.273205360121,131.75131287264,22476.7411833128,0.0,1.0
2024-02-01,131.87,132.0,130.2215,131.26,39319,131.701376808028,131.831210576019,130.054984757766,131.09215681976,39369.3418828705,0.0,1.0
2024-02-02,133.38,133.62,131.57,131.87,21976,133.209445959314,133.449139069452,131.401760420355,131.701376808028,22004.1368604991,0.0,1.0
2024-02-05,132.375,133.36,131.03,133.07,20057,132.20573106061,133.189471533469,130.862450922544,132.899842358719,20082.6798785507,0.0,1.0
2024-02-06,132.17,132.84,130.775,132.84,18859,132.0009931957,132.670136461503,130.607776993022,132.670136461503,18883.1460253073,0.0,1.0
2024-02-07,133.92,134.42,132.665,133.24,17242,133.748755457125,134.248116103246,132.495360235361,133.0696249784,17264.0757075321,0.0,1.0
2024-02-08,136.3,136.52,134.19,134.19,21065,136.125712132662,136.345430816956,134.01841020603,134.01841020603,21091.9704662547,0.0,1.0
2024-02-09,138.5661,138.95,137.3913,137.96,17493,138.388914453013,138.772323557105,137.215616678887,137.783589477785,17515.3970741132,0.0,1.0
2024-02-12,137.4178,139.125,137.21,138.48,25523,137.242082793131,138.947099783248,137.034548508603,138.302924549751,25555.678244017,0.0,1.0
2024-02-13,134.2659,135.43,133.17,133.17,21925,134.094213152112,135.256824608411,132.999714487943,132.999714487943,21953.0715629069,0.0,1.0
2024-02-14,137.54,137.66,135.9,135.9,66092,137.364126535043,137.483973090112,135.726223615765,135.726223615765,66176.6205580681,0.0,1.0
2024-02-15,137.78,138.23,137.3,138.23,50051,137.603819645181,138.05324422669,137.124433424905,138.05324422669,50115.0825448144,0.0,1.0
2024-02-16,135.66,137.32,135.5,137.14,32905,135.486530505627,137.14440785075,135.326735098868,136.964638018146,32947.1297503969,0.0,1.0
2024-02-20,133.88,134.759,132.4772,134.62,22700,133.708806605435,134.586682621316,132.307800376677,134.447860361695,22729.0638302389,0.0,1.0
2024-02-21,131.05,131.05,129.7625,130.67,28162,130.882425348389,130.882425348389,129.596571684626,130.502911257337,28198.0570743254,0.0,1.0
2024-02-22,134.92,135.254,134.28,134.72,36646,134.747476749368,135.081049660977,134.108295122332,134.547732490919,36692.9195208339,0.0,1.0
2024-02-23,135.37,136.1167,134.495,135.96,35493,135.196901330877,135.942646519794,134.323020200164,135.7861468933,35538.443283113,0.0,1.0
2024-02-26,136.08,136.92,135.64,135.64,29020,135.905993448369,136.744919333853,135.466556079782,135.466556079782,29057.1556102877,0.0,1.0
2024-02-27,135.86,136.73,135.3,136.59,38996,135.686274764076,136.555162288327,135.12699084042,136.415341307413,39045.9283314534,0.0,1.0
2024-02-28,134.91,135.64,134.53,134.97,18053,134.737489536445,135.466556079782,134.357975445393,134.79741281398,18076.114067282,0.0,1.0
2024-02-29,136.08,136.36,134.79,135.67,24425,135.905993448369,136.185635410197,134.617642981376,135.496517718549,24456.272425268,0.0,1.0
2024-03-01,137.37,137.6533,135.64,136.29,71783,137.194343915362,137.477281657454,135.466556079782,136.11572491974,71874.9070011469,0.0,1.0
2024-03-04,137.12,137.81,137.0039,137.81,26619,136.944663592301,137.633781283949,136.828712050272,137.633781283949,26653.0815020762,0.0,1.0
2024-03-05,133.2521,135.31,132.4,135.31,67169,133.081709506036,135.136978053342,132.230699092916,135.136978053342,67254.9994895734,0.0,1.0
2024-03-06,135.04,136.36,134.56,136.36,51306,134.867323304437,136.185635410197,134.38793708416,136.185635410197,51371.6893777194,0.0,1.0
2024-03-07,136.9489,137.08,135.17,136.25,50883,136.773782379199,136.904714740612,134.997157072428,136.07577606805,50948.1477918079,0.0,1.0
2024-03-08,135.13,138.311,134.865,137.42,32290,134.957208220738,138.134140651362,134.692547078294,137.244279979974,32331.3423382562,0.0,1.0
2024-03-11,134.37,134.78,133.47,134.12,22004,134.198180038634,134.607655768454,133.299330875616,133.948499715574,22032.1727101575,0.0,1.0
2024-03-12,136.26,136.39,134.37,135.4,16136,136.085763280973,136.215597048964,134.198180038634,135.226862969644,16156.6596460235,0.0,1.0
2024-03-13,135.59,136.2899,135.32,135.75,26134,135.41662001517,136.115625047611,135.146965266265,135.576415421929,26167.4605347781,0.0,1.0
2024-03-14,133.6025,135.66,132.98,135.66,24889,133.431661446838,135.486530505627,132.809957442417,135.486530505627,24920.8665053222,0.0,1.0
2024-03-15,131.3484,132.685,131.3,132.46,37736,131.180443781994,132.515334661205,131.132105671449,132.290622370451,37784.3150968235,0.0,1.0
2024-03-18,132.22,132.75,131.61,132.35,38095,132.050929260313,132.580251545201,131.441709272045,132.180763028304,38143.7747406584,0.0,1.0
2024-03-19,132.08,132.24,130.27,130.97,14763,131.911108279399,132.070903686157,130.10342274044,130.802527645009,14781.9017324148,0.0,1.0
2024-03-20,133.97,134.22,132.05,132.39,17970,133.798691521737,134.048371844798,131.881146640631,132.220711879994,17993.0077986516,0.0,1.0
2024-03-21,135.22,136.28,135.1423,135.35,19438,135.165141993783,136.224711957645,135.087473516244,135.295089253502,19445.8890896656,0.1182,1.0
2024-03-22,134.77,135.27,134.055,134.85,34582,134.715324556295,135.21512170906,134.000614627841,134.795292100737,34596.0354202496,0.0,1.0
2024-03-25,134.5,135.0493,133.94,133.94,27304,134.445434093802,134.994511245829,133.885661282705,133.885661282705,27315.0815775402,0.0,1.0
2024-03-26,134.6,135.5,134.46,135.15,13775,134.545393524355,135.445028399332,134.405450321581,135.095170392396,13780.5907094424,0.0,1.0
2024-03-27,134.82,135.71,133.86,135.64,15113,134.765304271571,135.654943203493,133.805693738262,135.584971602106,15119.1337489513,0.0,1.0
2024-03-28,134.82,135.4501,134.8,134.99,21903,134.765304271571,135.395148643486,134.745312385461,134.935235303511,21911.8895324079,0.0,1.0
2024-04-01,134.39,135.44,133.9,135.23,132579,134.335478720193,135.385052741,133.845677510484,135.175137936839,132632.808396891,0.0,1.0
2024-04-02,132.99,133.16,131.77,133.02,47986,132.936046692451,133.105977724391,131.716541639704,132.966034521617,48005.4755559569,0.0,1.0
2024-04-03,133.69,134.21,132.46,132.46,25776,133.635762706322,134.155551745198,132.40626171052,132.40626171052,25786.4614247978,0.0,1.0
2024-04-04,131.86,135.74,131.86,135.3,39049,131.806505127202,135.684931032659,131.806505127202,135.245109538226,39064.8483929596,0.0,1.0
2024-04-05,133.45,133.8,132.26,132.36,28883,133.395860072995,133.745718079931,132.206342849414,132.306302279967,28894.7224290981,0.0,1.0
2024-04-08,133.78,134.147,133.08,133.71,15632,133.72572619382,134.09257730395,133.026010179949,133.655754592433,15638.344389837,0.0,1.0
2024-04-09,134.52,134.6,133.46,134.4,13641,134.465425979912,134.545393524355,133.40585601605,134.345474663249,13646.5363243198,0.0,1.0
2024-04-10,132.28,133.1,131.82,131.96,25517,132.226334735525,133.04600206606,131.766521354981,131.906464557755,25527.3563072844,0.0,1.0
2024-04-11,133.92,134.115,132.02,133.15,24707,133.865669396594,134.060590286173,131.966440216087,133.095981781336,24717.0275613935,0.0,1.0
2024-04-12,130.7717,132.61,130.505,132.61,13448,130.718646644494,132.55620085635,130.452054843209,132.55620085635,13453.4579935086,0.0,1.0
2024-04-15,127.91,131.85,127.6539,131.85,22507,127.858107620358,131.796509184147,127.602111518712,131.796509184147,22516.1346713192,0.0,1.0
2024-04-16,128.11,128.895,127.46,127.79,20780,128.058026481464,128.842708011305,127.40829018287,127.738156303695,20788.4337526109,0.0,1.0
2024-04-17,126.612,128.864,126.36,128.67,27041,126.56063421178,128.811720587834,126.308736446786,128.617799292561,27051.9748365904,0.0,1.0
2024-04-18,125.6198,127.0825,125.47,126.75,51463,125.568836741833,127.030943332532,125.419097514865,126.698578225943,51483.8867281334,0.0,1.0
2024-04-19,123.5404,125.5,123.06,125.26,20535,123.490280342914,125.449085344031,123.010075238537,125.209182710703,20543.3343171252,0.0,1.0
2024-04-22,124.59,125.2456,123.051,124.3,21906,124.539454525998,125.194788552704,123.001078889787,124.249572177394,21914.8907499852,0.0,1.0
2024-04-23,127.04,127.388,125.03,125.03,18456,126.988460574547,127.336319392871,124.979276020431,124.979276020431,18463.4905360051,0.0,1.0
2024-04-24,127.59,128.74,126.82,128.52,15516,127.538237442589,128.687770893948,126.76854982733,128.467860146732,15522.2973101785,0.0,1.0
2024-04-25,127.55,127.9128,125.47,125.83,9931,127.498253670367,127.860906484414,125.419097514865,125.778951464856,9935.03058696721,0.0,1.0
2024-04-26,129.37,129.835,128.41,128.43,18552,129.317515306432,129.782326658504,128.357904773123,128.377896659234,18559.5294984811,0.0,1.0
2024-04-29,129.948,130.29,129.18,129.74,50885,129.895280815029,130.23714206752,129.127592388381,129.687365199478,50905.6521415591,0.0,1.0
2024-04-30,127.0,129.51,127.0,129.05,15648,126.948476802326,129.457458509206,126.948476802326,128.997645128663,15654.3508835829,0.0,1.0
2024-05-01,125.52,128.28,125.08,126.3,22514,125.469077230141,128.227957513404,125.029255735708,126.248760788455,22523.137512333,0.0,1.0
2024-05-02,126.96,126.96,125.53,126.85,20710,126.908493030105,126.908493030105,125.479073173196,126.798537656496,20718.405342472,0.0,1.0
2024-05-03,128.24,129.12,127.7125,128.6,40021,128.187973741183,129.06761673005,127.660687745016,128.547827691174,40037.2428880288,0.0,1.0
2024-05-06,130.64,130.64,129.01,129.01,17799,130.587000074455,130.587000074455,128.957661356441,128.957661356441,17806.2238865602,0.0,1.0
2024-05-07,130.32,131.0238,130.32,130.41,7458,130.267129896686,130.970644368918,130.267129896686,130.357093384183,7461.02689735184,0.0,1.0
2024-05-08,130.73,130.76,129.49,129.49,14021,130.676963561953,130.706951391119,129.437466623096,129.437466623096,14026.6905507871,0.0,1.0
2024-05-09,131.11,131.375,130.9561,131.25,11237,131.056809398055,131.32170188902,130.902971834433,131.196752600829,11241.560638984,0.0,1.0
2024-05-10,131.4,132.27,131.26,131.84,17362,131.346691746658,132.21633879247,131.206748543884,131.786513241092,17369.0465261227,0.0,1.0
2024-05-13,132.13,132.34,131.77,131.97,12515,132.076395589695,132.286310393857,131.716541639704,131.91646050081,12520.0793269454,0.0,1.0
2024-05-14,133.34,133.38,132.1,132.1,20429,133.285904699387,133.325888471608,132.046407760529,132.046407760529,20437.291296058,0.0,1.0
2024-05-15,136.16,136.21,134.54,134.64,57477,136.104760640982,136.154740356258,134.485417866023,134.585377296576,57500.327564909,0.0,1.0
2024-05-16,135.51,136.2,135.51,135.91,13949,135.455024342387,136.144744413203,135.455024342387,135.854862064599,13954.6613289301,0.0,1.0
2024-05-17,134.961,135.2419,134.39,135.17,13715,134.906247068651,135.187033109074,134.335478720193,135.115162278507,13720.566357895,0.0,1.0
2024-05-20,136.26,136.3611,135.21,135.21,14597,136.204720071535,136.305779055824,135.155146050728,135.155146050728,14602.9243256429,0.0,1.0
2024-05-21,135.53,135.82,135.1301,135.47,11938,135.475016228498,135.764898577101,135.075278465716,135.415040570166,11942.8451462304,0.0,1.0
2024-05-22,135.97,136.53,135.1679,135.74,13321,135.914837722931,136.474610534028,135.113063130465,135.684931032659,13326.4064493998,0.0,1.0
2024-05-23,134.44,137.34,133.8561,137.34,15812,134.38545843547,137.284281921507,133.801795320471,137.284281921507,15818.4174444794,0.0,1.0
2024-05-24,135.07,135.5,134.1844,134.65,16340,135.015202847954,135.445028399332,134.129962130976,134.595373239631,16346.6317380972,0.0,1.0
2024-05-28,134.56,135.6,134.31,135.55,18253,134.505409752134,135.544987829885,134.255511175751,135.495008114608,18260.4081466027,0.0,1.0
2024-05-29,133.28,133.8316,133.27,133.27,19199,133.225929041055,133.777305259985,133.215933098,133.215933098,19206.7920893347,0.0,1.0
2024-05-30,130.8,132.61,130.37,132.61,22767,130.74693516334,132.55620085635,130.317109611962,132.55620085635,22776.2401946916,0.0,1.0
2024-05-31,130.62,131.0,128.1636,131.0,107173,130.567008188345,130.946854024446,128.111604736241,130.946854024446,107216.497139969,0.0,1.0
2024-06-03,129.8997,131.68,128.75,131.68,23987,129.847000410071,131.626578152207,128.697766837003,131.626578152207,23996.7353428237,0.0,1.0
2024-06-04,129.11,129.7236,128.77,129.59,99617,129.057620786994,129.670971852868,128.717758723114,129.537426053649,99657.4304684233,0.0,1.0
2024-06-05,132.42,132.42,130.45,130.82,75658,132.366277938299,132.366277938299,130.397077156405,130.766927049451,75688.7064896549,0.0,1.0
2024-06-06,132.08,132.52,131.9576,132.22,11712,132.026415874419,132.466237368852,131.904065531422,132.166359077193,11716.7534220682,0.0,1.0
2024-06-07,131.55,131.947,131.185,131.47,7967,131.496630892488,131.893469831783,131.131778970969,131.416663348045,7970.2334796463,0.0,1.0
2024-06-10,133.16,133.198,132.2543,132.2599,12623,133.105977724391,133.143962308001,132.200645161873,132.206242889984,12628.1231597308,0.0,1.0
2024-06-11,133.11,133.2099,132.02,132.59,9692,133.055998009115,133.155857480237,131.966440216087,132.536208970239,9695.93358663637,0.0,1.0
2024-06-12,135.36,135.8801,134.675,135.38,13586,135.305085196558,135.824974194864,134.620363097269,135.325077082668,13591.5140020678,0.0,1.0
2024-06-13,134.79,135.8,134.2479,135.55,13105,134.735316442405,135.744906690991,134.193436369378,135.495008114608,13110.3187838289,0.0,1.0
2024-06-14,134.22,134.3683,133.779,134.1,16673,134.165547688253,134.313787523763,133.724726599514,134.04559637159,16679.7668891858,0.0,1.0
2024-06-17,135.3,135.53,133.57,134.07,19587,135.245109538226,135.475016228498,133.515811389659,134.015608542424,19594.949562675,0.0,1.0
2024-06-18,136.24,136.46,135.45,135.45,20819,136.184728185424,136.404638932641,135.395048684055,135.395048684055,20827.4495811167,0.0,1.0
2024-06-20,134.96,136.6,134.9551,136.51,32436,134.905247474346,136.544582135415,134.900349462248,136.454618647917,32449.164446568,0.0,1.0
2024-06-21,135.36,135.46,133.9,134.73,11471,135.305085196558,135.405044627111,133.845677510484,134.675340784074,11475.6556100192,0.0,1.0
2024-06-24,134.04,135.28,134.04,134.83,12817,133.985620713258,135.225117652115,133.985620713258,134.775300214627,12822.201896401,0.0,1.0
2024-06-25,134.91,134.91,133.98,134.4,31762,134.855267759069,134.855267759069,133.925645054926,134.345474663249,31774.890897518,0.0,1.0
2024-06-26,134.43,134.74,133.97,134.45,25088,134.375462492415,134.685336727129,133.915649111871,134.395454378525,25098.1821937199,0.0,1.0
2024-06-27,135.72,136.13,134.66,134.66,13131,135.664939146548,136.074772811816,134.605369182687,134.605369182687,13136.3293361662,0.0,1.0
2024-06-28,136.26,137.53,135.98,136.43,20293,136.204720071535,137.474204839558,135.924833665986,136.374651103475,20301.2360992171,0.0,1.0
2024-07-01,136.43,136.61,135.3,136.61,23230,136.374651103475,136.55457807847,135.245109538226,136.55457807847,23239.4281074663,0.0,1.0
2024-07-02,137.06,137.1,135.73,135.73,17869,137.004395515959,137.04437928818,135.674935089604,135.674935089604,17876.2522966989,0.0,1.0
2024-07-03,137.62,137.96,137.0153,137.17,15112,137.564168327056,137.904030390936,136.959713650502,137.114350889567,15118.1333430921,0.0,1.0
2024-07-05,138.07,138.11,137.53,137.53,11938,138.013985764544,138.053969536765,137.474204839558,137.474204839558,11942.8451462304,0.0,1.0
2024-07-08,139.14,139.36,138.64,138.69,11523,139.083551671461,139.303462418678,138.583754518696,138.633734233973,11527.6767146937,0.0,1.0
2024-07-09,138.4,139.62,138.2793,139.62,43304,138.343851885369,139.563356938116,138.223200852692,139.563356938116,43321.5753235351,0.0,1.0
2024-07-10,139.69,139.69,138.07,138.81,27861,139.633328539503,139.633328539503,138.013985764544,138.753685550637,27872.3076410727,0.0,1.0
2024-07-11,138.67,140.473,138.5,139.83,36144,138.613742347862,140.416010880733,138.443811315922,139.773271742277,36158.6693722025,0.0,1.0
2024-07-12,139.96,141.165,138.85,138.99,19446,139.903219001996,141.10773014016,138.793669322858,138.933612525632,19453.8923365385,0.0,1.0
2024-07-15,141.14,142.0,140.76,140.76,28825,141.082740282522,141.942391385278,140.70289444642,140.70289444642,28836.6988892688,0.0,1.0
2024-07-16,142.51,142.56,141.3,141.84,24287,142.452184481098,142.502164196375,141.242675371407,141.782456296393,24296.8571005611,0.0,1.0
2024-07-17,138.22,140.59,138.22,140.13,38058,138.163924910374,140.53296341448,138.163924910374,140.073150033936,38073.4461865669,0.0,1.0
2024-07-18,137.52,139.675,136.56,139.07,32687,137.464208896503,139.61833462492,136.504598363194,139.013580070074,32700.2663172083,0.0,1.0
2024-07-19,136.1,137.37,136.07,137.09,12155,136.04478498265,137.314269750673,136.014797153484,137.034383345125,12159.9332176605,0.0,1.0
2024-07-22,138.37,138.578,136.62,137.46,17044,138.313864056203,138.521779671754,136.564574021526,137.404233238171,17050.9174629211,0.0,1.0
2024-07-23,138.37,139.16,138.09,138.09,28369,138.313864056203,139.103543557572,138.033977650655,138.033977650655,28380.5138175081,0.0,1.0
2024-07-24,133.14,136.68,133.14,136.68,20789,133.085985838281,136.624549679857,133.085985838281,136.624549679857,20797.4374053429,0.0,1.0
2024-07-25,132.84,135.5341,131.75,132.95,21790,132.786107546622,135.47911456515,131.696549753594,132.89606292023,21798.8436703267,0.0,1.0
2024-07-26,134.23,134.97,133.86,134.51,11231,134.175543631309,134.915243417401,133.805693738262,134.455430036857,11235.5582038292,0.0,1.0
2024-07-29,134.27,135.605,134.2302,135.33,12582,134.21552740353,135.549985801412,134.17574355017,135.275097367392,12587.1065195067,0.0,1.0
2024-07-30,132.23,134.99,131.6208,134.99,15296,132.176355020248,134.935235303511,131.567402169319,134.935235303511,15302.2080211711,0.0,1.0
2024-07-31,135.25,136.03,134.405,134.99,11702,135.195129822949,135.974813381263,134.350472634776,134.935235303511,11706.749363477,0.0,1.0
2024-08-01,130.6921,135.82,129.72,135.0,34607,130.639078937774,135.764898577101,129.667373313368,134.945231246567,34621.0455667276,0.0,1.0
2024-08-02,126.26,127.12,124.86,127.12,27313,126.208777016233,127.068428118989,124.809344988491,127.068428118989,27324.0852302724,0.0,1.0
2024-08-05,123.07,124.175,118.92,118.92,27368,123.020071181592,124.124622889203,118.871754813642,118.871754813642,27379.1075525243,0.0,1.0
2024-08-06,124.42,126.11,123.727,124.15,69153,124.369523494058,126.058837870404,123.676804640326,124.099633031565,69181.0663760489,0.0,1.0
2024-08-07,122.48,126.905,122.48,126.37,11680,122.43031054133,126.8535153433,122.43031054133,126.318732389842,11684.7404345762,0.0,1.0
2024-08-08,127.0,127.19,123.18,124.51,12184,126.948476802326,127.138399720376,123.130026555201,124.459486981556,12188.9449875751,0.0,1.0
2024-08-09,128.0704,128.4,126.89,127.08,13066,128.018442546965,128.347908830068,126.838521428717,127.028444346768,13071.3029553231,0.0,1.0
2024-08-12,127.74,128.69,127.51,128.52,11487,127.688176588418,128.637791178672,127.458269898146,128.467860146732,11491.6621037652,0.0,1.0
2024-08-13,130.9,131.05,129.03,129.03,41163,130.846894593893,130.996833739723,128.977653242552,128.977653242552,41179.7063791492,0.0,1.0
2024-08-14,131.12,131.84,130.36,131.46,20075,131.06680534111,131.786513241092,130.307113668907,131.40666740499,20083.1476219279,0.0,1.0
2024-08-15,134.62,134.91,133.0394,133.05,51136,134.565385410465,134.855267759069,132.985426651144,132.996022350783,51156.7540121997,0.0,1.0
2024-08-16,134.53,134.82,133.74,133.74,10927,134.475421922968,134.765304271571,133.685742421599,133.685742421599,10931.4348226553,0.0,1.0
2024-08-19,135.87,135.925,134.12,134.52,18381,135.814878292378,135.869855979182,134.0655882577,134.465425979912,18388.4600965707,0.0,1.0
2024-08-20,135.11,136.04,134.83,135.77,14823,135.055186620175,135.984809324318,134.775300214627,135.714918861825,14829.0160498051,0.0,1.0
2024-08-21,136.86,136.88,135.42,135.54,15449,136.804476654853,136.824468540963,135.365060854889,135.485012171553,15455.2701176171,0.0,1.0
2024-08-22,134.5416,137.334,134.53,137.334,9344,134.487017216912,137.278284355674,134.475421922968,137.278284355674,9347.79234766098,0.0,1.0
2024-08-23,136.54,136.81,135.56,135.9,13072,136.484606477083,136.754496939576,135.505004057664,135.844866121544,13077.3053904778,0.0,1.0
2024-08-26,135.65,136.895,135.4401,136.75,58846,135.594967545161,136.839462455546,135.385152700431,136.694521281244,58869.883186051,0.0,1.0
2024-08-27,136.11,136.27,134.502,134.57,9593,136.054780925705,136.21471601459,134.447433282413,134.515405695189,9596.89340658305,0.0,1.0
2024-08-28,134.29,135.7382,133.72,135.56,19878,134.23551928964,135.683131762909,133.665750535488,135.505004057664,19886.0676676804,0.0,1.0
2024-08-29,134.94,136.885,134.94,135.07,14325,134.885255588235,136.829466512491,134.885255588235,135.015202847954,14330.813931961,0.0,1.0
2024-08-30,136.1576,136.16,135.085,136.05,21557,136.102361614648,136.104760640982,135.030196762537,135.994805267373,21565.7491051508,0.0,1.0
2024-09-03,130.7611,134.95,130.67,134.95,21249,130.708050944855,134.89525153129,130.616987903621,134.89525153129,21257.6241005403,0.0,1.0
2024-09-04,130.4779,131.0101,129.3,129.46,13545,130.424965837529,130.956949926932,129.247543705045,129.40747879393,13550.4973618438,0.0,1.0
2024-09-05,129.73,130.36,129.34,129.67,20224,129.677369256423,130.307113668907,129.287527477266,129.617393598091,20232.2080949375,0.0,1.0
2024-09-06,126.9002,130.41,126.54,129.99,15649,126.848717290634,130.357093384183,126.488663421782,129.937263775861,15655.3512894421,0.0,1.0
2024-09-09,128.54,129.27,128.12,128.12,12117,128.487852032842,129.217555875879,128.06802242452,128.06802242452,12121.9177950137,0.0,1.0
2024-09-10,128.6548,128.95,127.38,128.95,45123,128.602605459117,128.89768569811,127.328322638427,128.89768569811,45141.3135812829,0.0,1.0
2024-09-11,131.03,131.26,127.18,128.68,17533,130.976841853612,131.206748543884,127.128403777321,128.627795235616,17540.115928033,0.0,1.0
2024-09-12,131.8836,132.57,130.83,131.2,13065,131.830095552813,132.516217084129,130.776922992506,131.146772885552,13070.3025494639,0.0,1.0
2024-09-13,133.6247,133.895,132.42,132.42,10190,133.570489198171,133.840679538956,132.366277938299,132.366277938299,10194.1357044805,0.0,1.0
2024-09-16,134.0803,134.0803,133.195,133.195,16281,134.025904363771,134.025904363771,133.140963525085,133.140963525085,16287.6077924089,0.0,1.0
2024-09-17,134.3692,135.3638,133.76,135.06,24858,134.314687158638,135.308883654919,133.705734307709,135.005206904899,24868.0888461213,0.0,1.0
2024-09-18,133.8577,135.495,133.6262,134.68,9962,133.80339467136,135.440030427804,133.571988589629,134.625361068797,9966.04316860002,0.0,1.0
2024-09-19,136.8382,137.61,136.54,137.13,15774,136.782685498992,137.554172384,136.484606477083,137.074367117346,15780.4020218327,0.0,1.0
2024-09-20,136.894,136.99,135.39,136.28,14809,136.838462861241,136.934423914572,135.335073025723,136.224711957645,14815.0103677773,0.0,1.0
2024-09-23,137.34,137.54,136.75,137.16,19671,137.284281921507,137.484200782613,136.694521281244,137.104354946512,19678.9836548416,0.0,1.0
2024-09-24,137.92,138.075,137.07,138.02,23887,137.864046618715,138.018983736072,137.014391459014,137.964006049268,23896.6947569111,0.0,1.0
2024-09-25,137.615,138.555,137.44,137.81,11846,137.559170355528,138.498789002726,137.38424135206,137.754091245106,11850.8078071909,0.0,1.0
2024-09-26,139.08,139.76,137.86,139.76,22069,139.041968548351,139.721782602226,137.822302157576,139.721782602226,22075.0364227809,0.0184,1.0
2024-09-27,138.35,139.59,137.98,139.59,33249,138.312168166986,139.551829088757,137.942269343554,139.551829088757,33258.0944320558,0.0,1.0
2024-09-30,138.645,138.69,137.35,137.76,24904,138.607087499182,138.652075193923,137.31244161717,137.722329502595,24910.8118660987,0.0,1.0
2024-10-01,136.18,136.74,135.45,136.18,38246,136.142761553886,136.702608421783,135.412961172521,136.142761553886,38256.4612363803,0.0,1.0
2024-10-02,137.29,137.7813,135.76,135.89,11651,137.252458024182,137.743623678106,135.722876402964,135.85284085444,11654.1868395404,0.0,1.0
2024-10-03,137.56,137.59,136.57,136.57,12054,137.522384192632,137.552375989126,136.532654908314,136.532654908314,12057.2970701074,0.0,1.0
2024-10-04,139.5137,139.52,138.3583,139.32,8414,139.475549953006,139.48184823027,138.32046589735,139.281902920307,8416.30143918067,0.0,1.0
2024-10-07,138.532,139.24,138.1512,139.24,9831,138.494118399052,139.201924796322,138.113422528883,139.201924796322,9833.68902407716,0.0,1.0
2024-10-08,140.14,140.14,138.728,138.88,18968,140.101678691156,140.101678691156,138.690064802816,138.842023238388,18973.1882218182,0.0,1.0
2024-10-09,141.23,141.4854,139.765,140.09,20300,141.191380630455,141.446710791278,139.726781234975,140.051692363665,20305.5525570914,0.0,1.0
2024-10-10,140.99,141.04,139.6838,140.12,9989,140.951446258499,141.00143258599,139.64560343913,140.08168416016,9991.73224102396,0.0,1.0
2024-10-11,142.46,142.59,140.77,140.77,7029,142.421044286728,142.551008738204,140.73150641754,140.73150641754,7030.92260708353,0.0,1.0
2024-10-14,143.43,143.6102,142.9,142.9,10925,143.390779040049,143.570929764326,142.860923968647,142.860923968647,10927.9882604051,0.0,1.0
2024-10-15,141.63,143.945,141.48,143.41,14007,141.591271250381,143.905638213204,141.441312267909,143.370784509053,14010.8312643931,0.0,1.0
2024-10-16,142.23,142.34,141.37,142.34,10967,142.191107180271,142.30107710075,141.331342347429,142.30107710075,10969.9997484542,0.0,1.0
2024-10-17,142.85,143.29,142.44,143.28,35210,142.810937641156,143.250817323075,142.401049755732,143.240820057577,35219.6308145413,0.0,1.0
2024-10-18,143.19,143.58,143.05,143.42,8907,143.150844668093,143.540738022522,143.010882951119,143.380781774551,8909.43628699575,0.0,1.0
2024-10-21,142.52,143.396,141.935,142.87,19416,142.481027879717,143.356788337355,141.896187848075,142.830932172153,19421.3107610092,0.0,1.0
2024-10-22,141.51,141.99,141.2698,141.7344,8721,141.471304064403,141.951172808315,141.231169747138,141.695642702182,8723.38541134948,0.0,1.0
2024-10-23,139.74,141.4142,138.885,140.93,18591,139.70178807123,141.375530260931,138.847021871137,140.89146266551,18596.0851029008,0.0,1.0
2024-10-24,141.27,141.54,140.6001,140.85,9842,141.231369692448,141.501295860898,140.561652876726,140.811484541525,9844.69203285187,0.0,1.0
2024-10-25,141.59,143.2,141.4048,142.89,89117,141.551282188389,143.160841933592,141.366132831363,142.850926703149,89141.375725631,0.0,1.0
2024-10-28,142.3537,142.9114,142.19,142.19,6968,142.314773354483,142.872320851315,142.151118118278,142.151118118278,6969.90592205973,0.0,1.0
2024-10-29,143.9827,144.22,142.0,142.03,10418,143.943327904132,144.180563014404,141.961170073813,141.991161870307,10420.8495832403,0.0,1.0
2024-10-30,142.27,144.34,142.27,142.99,9335,142.231096242263,144.300530200381,142.231096242263,142.95089935813,9337.55335568712,0.0,1.0
2024-10-31,139.51,142.16,139.4,142.16,12369,139.471850964772,142.121126321783,139.361881044292,142.121126321783,12372.3832304761,0.0,1.0
2024-11-01,140.29,141.255,139.83,139.93,7316,140.251637673628,141.2163737942,139.791763460713,139.891736115695,7318.00110875276,0.0,1.0
2024-11-04,139.81,141.03,139.8,139.8,6692,139.771768929717,140.991435320492,139.761771664219,139.761771664219,6693.83042916529,0.0,1.0
2024-11-05,142.55,142.56,140.71,140.71,12750,142.511019676212,142.52101694171,140.671522824551,140.671522824551,12753.4874434933,0.0,1.0
2024-11-06,147.9764,148.05,146.2565,146.56,12747,147.935935826131,148.009515700197,146.216506133103,146.519923140972,12750.4866229184,0.0,1.0
2024-11-07,150.9495,151.19,149.76,149.76,27778,150.908222831387,151.148657066618,149.719048100382,149.719048100382,27785.597976891,0.0,1.0
2024-11-08,151.57,151.63,150.781,151.09,17265,151.528553155548,151.588536748537,150.739768907744,151.048684411637,17269.7224087775,0.0,1.0
2024-11-11,152.22,152.5,151.23,152.29,10222,152.178375412928,152.458298846877,151.188646128611,152.248356271415,10224.7959723443,0.0,1.0
2024-11-12,151.73,152.4662,151.42,151.7,9861,151.688509403519,152.424508089493,151.378594173076,151.658517607024,9863.69722982649,0.0,1.0
2024-11-13,150.68,152.28,150.68,151.77,18478,150.638796526212,152.238359005917,150.638796526212,151.728498465511,18483.0541945781,0.0,1.0
2024-11-14,148.47,150.92,148.47,150.92,48191,148.42940085112,150.878730898168,148.42940085112,150.878730898168,48204.1814423049,0.0,1.0
2024-11-15,146.18,147.78,145.7434,147.54,14480,146.140027052042,147.739589531747,145.703546440393,147.499655159791,14483.9606417086,0.0,1.0
2024-11-18,146.4496,147.0,145.9,146.6,12470,146.409553329872,146.959802822891,145.860103618094,146.559912202965,12473.410856499,0.0,1.0
2024-11-19,148.24,148.24,145.555,145.555,9596,148.199463744662,148.199463744662,145.515197958407,145.515197958407,9598.62474570686,0.0,1.0
2024-11-20,149.3124,149.3446,147.9028,148.7,12436,149.271570496684,149.303761691588,147.862355952064,148.659337957577,12439.4015566497,0.0,1.0
2024-11-21,151.43,152.1636,149.82,150.63,11748,151.388591438574,152.121990835519,149.779031693371,150.588810198721,11751.2133714635,0.0,1.0
2024-11-22,154.0226,154.2,151.414,151.54,12263,153.980482491626,154.157833981563,151.372595813777,151.498561359054,12266.3542368282,0.0,1.0
2024-11-25,155.35,156.425,155.1112,155.82,34498,155.307519513851,156.382225554903,155.068784813755,155.777390992264,34507.4360647556,0.0,1.0
2024-11-26,154.873,155.53,154.32,155.53,8660,154.830649949589,155.487470292818,154.277801167541,155.487470292818,8662.36872632569,0.0,1.0
2024-11-27,152.8962,153.996,151.48,153.996,6097,152.854390505913,153.953889765401,151.438577766065,153.953889765401,6098.6676818023,0.0,1.0
2024-11-29,153.57,154.03,153.48,153.48,2386,153.528006255179,153.987880468094,153.438030865696,153.438030865696,2386.65263060198,0.0,1.0
2024-12-02,154.8991,155.2785,153.84,153.84,20423,154.856742812539,155.236039065539,153.797932423629,153.797932423629,20428.5862006639,0.0,1.0
2024-12-03,155.3289,155.3289,154.31,154.31,13165,155.28642528365,155.28642528365,154.267803902043,154.267803902043,13168.60095636,0.0,1.0
2024-12-04,157.0829,157.605,156.5,156.65,17209,157.039945652026,157.561902883685,156.457205046139,156.607164028611,17213.7070913787,0.0,1.0
2024-12-05,155.8794,157.2978,155.8794,157.14,13852,155.836774749323,157.254786887582,155.836774749323,157.097030038021,13855.7888680212,0.0,1.0
2024-12-06,158.2558,158.5064,156.81,156.81,11332,158.212524922305,158.463056395689,156.767120276582,156.767120276582,11335.0995850719,0.0,1.0
2024-12-09,156.03,158.33,155.88,158.13,25366,155.987333567726,158.286704632301,155.837374585253,158.086759322338,25372.9382346394,0.0,1.0
2024-12-10,153.22,155.69,152.9621,155.69,13222,153.178101962744,155.647426540788,152.920272485546,155.647426540788,13225.6165472839,0.0,1.0
2024-12-11,155.4926,155.7001,154.22,154.82,34832,155.450080519855,155.657523778941,154.177828512559,154.777664442449,34841.5274220988,0.0,1.0
2024-12-12,155.33,155.75,154.71,154.82,15402,155.287524982855,155.707410133777,154.667694521969,154.777664442449,15406.21283174,0.0,1.0
2024-12-13,154.5233,155.87,153.8,155.87,21862,154.514236496572,155.860857506413,153.79097892145,155.860857506413,21863.282382235,0.0332,1.0
2024-12-16,155.95,156.14,154.72,154.72,11633,155.940852814045,156.130841669669,154.710924959211,154.710924959211,11633.6823690668,0.0,1.0
2024-12-17,154.44,155.38,154.17,155.18,38568,154.430941382501,155.37088624717,154.160957219245,155.170897978092,38570.262323577,0.0,1.0
2024-12-18,148.75,155.35,148.59,154.99,11643,148.741275127215,155.340888006809,148.581284511952,154.980909122467,11643.6829556473,0.0,1.0
2024-12-19,148.95,151.2346,148.7044,150.51,16646,148.941263396293,151.225729393978,148.695677801865,150.501171895106,16646.9764218591,0.0,1.0
2024-12-20,151.49,152.695,147.88,147.88,58042,151.481114413592,152.68604373479,147.871326156723,147.871326156723,58045.4046303943,0.0,1.0
2024-12-23,152.31,152.33,150.58,151.81,10715,152.301066316814,152.321065143722,150.571167789284,151.801095644117,10715.6285209792,0.0,1.0
2024-12-24,153.4932,153.4932,152.5509,152.65,5589,153.484196916683,153.484196916683,152.541952186919,152.641046374248,5589.32783982762,0.0,1.0
2024-12-26,153.82,154.19,153.2,153.2,9748,153.810977748357,154.180956046153,153.191014114214,153.191014114214,9748.5717986473,0.0,1.0
2024-12-27,151.53,152.54,150.3101,152.54,12965,151.521112067407,152.531052826254,150.301283620162,152.531052826254,12965.7605015862,0.0,1.0
2024-12-30,149.4,150.365,147.87,149.59,84746,149.39123700172,150.356180400024,147.861326743269,149.581225857345,84750.9710348956,0.0,1.0
2024-12-31,148.55,150.05,148.1331,150.05,23075,148.541286858136,150.041198876226,148.124411311242,150.041198876226,23076.3535344467,0.0,1.0
2025-01-02,148.951,150.14,147.9326,150.05,26542,148.942263337639,150.131193597311,147.92392307149,150.041198876226,26543.5569018974,0.0,1.0
2025-01-03,151.9115,151.9764,149.72,149.72,15979,151.902589690675,151.967485883991,149.711218232246,149.711218232246,15979.9372969414,0.0,1.0
2025-01-06,153.6189,154.87,153.1979,153.5,64075,153.609889543799,154.86091616102,153.188914237388,153.490996517832,64078.7585143951,0.0,1.0
2025-01-07,151.0534,154.14,150.2201,154.14,16160,151.044540022193,154.130958978883,150.211288899077,154.130958978883,16160.947914048,0.0,1.0
2025-01-08,150.6959,150.863,149.2,150.82,23384,150.687060991215,150.85415119003,149.191248732641,150.811153712178,23385.3716597833,0.0,1.0
2025-01-10,148.5797,149.4639,147.34,148.91,19581,148.570985116094,149.455133253691,147.33135783021,148.901265742478,19582.1485832286,0.0,1.0
2025-01-13,147.7212,147.7212,146.1,146.18,8537,147.712535471074,147.712535471074,146.091430561923,146.171425869555,8537.50076375174,0.0,1.0
2025-01-14,149.0031,149.84,148.1572,149.43,37894,148.994360281734,149.831211193693,148.148509897666,149.421235242082,37896.2227880528,0.0,1.0
2025-01-15,151.9243,152.7299,151.32,152.24,21518,151.915388939896,152.720941687744,151.311124384875,152.231070422636,21519.2622038666,0.0,1.0
2025-01-16,152.32,153.49,151.92,152.48,19261,152.311065730268,153.480997104378,151.911089192111,152.471056345531,19262.1298126534,0.0,1.0
2025-01-17,153.6,154.7,153.51,154.7,38172,153.590990652371,154.690926132303,153.500995931286,154.690926132303,38174.2390949901,0.0,1.0
2025-01-21,156.27,156.69,154.3595,154.99,20946,156.26083404457,156.680809409635,154.350446104197,154.980909122467,20947.2286514635,0.0,1.0
2025-01-22,157.548,158.225,157.49,157.91,41521,157.538759083983,158.215719374814,157.48076248595,157.900737851015,41523.4355407912,0.0,1.0
2025-01-23,158.0052,158.0052,156.18,156.72,21586,157.995932267096,157.995932267096,156.170839323485,156.710807649997,21587.2661926139,0.0,1.0
2025-01-24,157.9558,159.48,157.68,159.03,25908,157.946535164634,159.470645763282,157.670751341575,159.020672157855,25909.5197126953,0.0,1.0
2025-01-27,154.11,156.2111,153.0301,153.16,19951,154.100960738521,156.201937499327,153.021124079631,153.151016460398,19952.1702867062,0.0,1.0
2025-01-28,157.37,157.7557,153.6294,153.6294,22508,157.360769524503,157.746446901421,153.620388927925,153.620388927925,22509.3202753336,0.0,1.0
2025-01-29,155.99,156.415,155.2883,156.12,11911,155.98085046786,156.405825539652,155.279191625798,156.110842842761,11911.6986760041,0.0,1.0
2025-01-30,156.74,157.3655,155.975,156.85,13118,156.730806476905,157.356269788448,155.965851347679,156.840800024898,13118.7694762674,0.0,1.0
2025-01-31,157.04,159.59,156.705,158.21,14518,157.030788880523,159.580639311275,156.695808529816,158.200720254633,14518.851597534,0.0,1.0
2025-02-03,155.45,156.33,152.8545,153.19,15383,155.440882141348,156.320830525294,152.84553437938,153.18101470076,15383.9023367451,0.0,1.0
2025-02-04,157.28,157.5627,156.35,156.35,16734,157.270774803417,157.55345822176,156.340829352202,156.340829352202,16734.9815837673,0.0,1.0
2025-02-05,158.81,158.9599,156.8936,157.61,18795,158.800685061869,158.950576269543,156.884397467557,157.600755447397,18796.1024780032,0.0,1.0
2025-02-06,157.93,158.69,157.115,158.48,30307,157.920736677923,158.680692100421,157.105784481427,158.470704417889,30308.7777494463,0.0,1.0
2025-02-07,157.03,159.6425,156.89,159.33,27397,157.020789467069,159.633136231908,156.880797678714,159.320654561473,27398.607054528,0.0,1.0
2025-02-10,158.65,159.35,158.65,158.75,27099,158.640694446606,159.340653388381,158.640694446606,158.740688581145,27100.5895744298,0.0,1.0
2025-02-11,156.79,158.2081,156.475,157.65,23068,156.780803544175,158.198820366077,156.465822020376,157.640753101213,23069.3531238403,0.0,1.0
2025-02-12,157.6605,157.8427,155.47,155.47,21191,157.651252485339,157.83344179847,155.460880968256,155.460880968256,21192.2430226852,0.0,1.0
2025-02-13,159.37,159.37,157.4534,158.68,15421,159.360652215289,159.360652215289,157.444164632708,158.670692686968,15421.9045657509,0.0,1.0
2025-02-14,159.1079,159.13,157.93,158.98,17641,159.098567588661,159.120666292394,157.920736677923,158.970675090585,17642.0347866164,0.0,1.0
2025-02-18,160.72,160.72,158.89,159.84,21022,160.710573031569,160.710573031569,158.8806803695,159.830624647623,21023.2331094751,0.0,1.0
2025-02-19,158.97,160.16,158.74,160.16,21432,158.960675677132,160.150605878149,158.730689167691,160.150605878149,21433.2571592745,0.0,1.0
2025-02-20,156.55,158.0601,155.05,158.0601,80627,156.54081762128,158.050829046958,155.040905603191,158.050829046958,80631.729422398,0.0,1.0
2025-02-21,150.87,156.64,150.52,156.64,16578,150.861150779448,156.630812342366,150.51117130856,156.630812342366,16578.9724331119,0.0,1.0
2025-02-24,148.95,151.48,147.7599,151.48,25656,148.941263396293,151.471115000138,147.751233201141,151.471115000138,25657.5049308673,0.0,1.0
2025-02-25,146.5,148.6,145.28,148.6,126944,146.49140710008,148.591283925406,145.271478658701,148.591283925406,126951.446287185,0.0,1.0
2025-02-26,147.85,149.2,146.98,147.54,38772,147.841327916361,149.191248732641,146.971378945869,147.531346099289,38774.2742898186,0.0,1.0
2025-02-27,143.925,149.12,143.85,149.11,30153,143.916558135693,149.11125342501,143.841562534789,149.101254011556,30154.7687161071,0.0,1.0
2025-02-28,144.92,144.95,142.6401,143.15,18430,144.911499774359,144.941498014721,142.631733500998,143.141603593014,18431.0810678159,0.0,1.0
2025-03-03,141.1537,146.31,140.635,146.31,86618,141.145420685205,146.301418244456,140.62675110935,146.301418244456,86623.0808427608,0.0,1.0
2025-03-04,141.03,143.48,138.07,139.81,37347,141.02172794078,143.471584236993,138.061901558417,139.801799499401,37349.190702101,0.0,1.0
2025-03-05,143.36,143.6375,140.4276,141.31,22946,143.351591275546,143.629074998893,140.419363274316,141.30171151749,22947.3459675585,0.0,1.0
2025-03-06,137.5521,141.84,137.2821,140.4,17779,137.544031935638,141.831680430549,137.274047772382,140.391764893183,17780.0428814269,0.0,1.0
2025-03-07,139.1,139.38,134.6218,137.06,27584,139.091841144172,139.371824720882,134.613903811233,137.05196079957,27585.6180235829,0.0,1.0
2025-03-10,133.51,136.7,132.32,136.48,68188,133.502169023425,136.691981915229,132.312238822407,136.471994819242,68191.9997749445,0.0,1.0
2025-03-11,133.5437,135.18,131.77,133.21,49040,133.535867046764,135.172071070231,131.762271082441,133.202186619807,49042.8765906508,0.0,1.0
2025-03-12,134.48,136.155,133.29,136.01,31657,134.472112128456,136.147013881989,133.282181927438,136.002022386907,31658.8569378105,0.0,1.0
2025-03-13,131.2,134.08,130.61,134.08,37116,131.192304515567,134.072135590299,130.602339121785,134.072135590299,37118.1771520919,0.0,1.0
2025-03-14,135.91,136.105,133.41,133.41,90515,135.902028252368,136.09701681472,133.402174888885,133.402174888885,90520.3094331717,0.0,1.0
2025-03-17,138.02,139.02,136.09,136.09,22547,138.011904491147,139.01184583654,136.082017694539,136.082017694539,22548.3225629976,0.0,1.0
2025-03-18,136.46,137.06,135.3301,137.06,22148,136.451995992334,137.05196079957,135.322162266175,137.05196079957,22149.2991584366,0.0,1.0
2025-03-19,138.8353,139.97,136.97,136.97,25082,138.827156670046,139.961790114664,136.961966078485,136.961966078485,25083.4712611481,0.0,1.0
2025-03-20,137.42,139.2621,137.135,137.75,35218,137.411939683911,139.25393163626,137.126956400474,137.741920327891,35220.0658191179,0.0,1.0
2025-03-21,137.43,137.56,135.69,135.92,16913,137.421939097365,137.551931472267,135.682041156382,135.912027665822,16913.9920835578,0.0,1.0
2025-03-24,141.21,141.37,139.93,139.93,16692,141.201717382951,141.361707998214,139.921792460848,139.921792460848,16692.9791201293,0.0,1.0
2025-03-25,141.29,141.9862,141.12,141.66,17411,141.281712690583,141.977871855245,141.111722661866,141.651690988378,17412.0212952654,0.0,1.0
2025-03-26,138.6598,141.268,138.07,141.15,69563,138.65166696393,141.259713980984,138.061901558417,141.141720902228,69567.0804297599,0.0,1.0
2025-03-27,137.25,138.69,136.41,137.72,9717,137.241949655195,138.681865192561,136.401998925065,137.711922087529,9717.56998024778,0.0,1.0
2025-03-28,133.13,136.79,132.4916,136.79,37432,133.122191312175,136.781976636314,132.483828757276,136.781976636314,37434.1956880351,0.0,1.0
2025-03-31,132.25,132.32,128.87,130.68,23475,132.24224292823,132.312238822407,128.862441180801,130.672335015962,23476.3769976656,0.0,1.0
2025-04-01,133.19,133.4001,130.471,131.84,95919,133.182187792899,133.392275469566,130.463347274775,131.832266976618,95924.6264212605,0.0,1.0
2025-04-02,135.3688,135.88,131.05,131.05,18046,135.360859996241,135.872030012006,131.042313313758,131.042313313758,18047.0585431257,0.0,1.0
2025-04-03,125.22,129.11,124.83,129.11,61489,125.212655270116,129.102427103695,124.822678145413,129.102427103695,61492.6068246845,0.0,1.0
2025-04-04,116.93,120.72,116.4625,120.72,71785,116.923141516808,120.712919215848,116.455668937837,120.712919215848,71789.2107679417,0.0,1.0
2025-04-07,117.73,121.805,110.83,112.6,56785,117.723094593123,121.797855575599,110.823499309911,112.593395491256,56788.3308972285,0.0,1.0
2025-04-08,115.28,122.9353,113.575,122.56,30232,115.27323829691,122.928089278297,113.568338303014,122.552811291371,30233.7733500927,0.0,1.0
2025-04-09,130.21,130.73,114.86,114.86,32976,130.202362583628,130.722332083232,114.853262931845,114.853262931845,32977.9343077751,0.0,1.0
2025-04-10,123.74,126.67,120.174,126.21,25386,123.732742078935,126.662570220936,120.166951241263,126.202597202056,25387.4890931944,0.0,1.0
2025-04-11,125.43,125.47,121.725,123.04,14605,125.422642952649,125.462640606465,121.717860267968,123.03278313716,14605.8567007841,0.0,1.0
2025-04-14,126.68,128.69,125.475,128.69,15083,126.67256963439,128.68245173863,125.467640313192,128.68245173863,15083.8847393309,0.0,1.0
2025-04-15,127.56,128.16,126.8701,126.89,20104,127.552518018336,128.152482825572,126.862658484149,126.882557316923,20105.1792613875,0.0,1.0
2025-04-16,124.92,127.0112,123.11,125.29,15326,124.912672866499,127.003750207984,123.102779031337,125.282651164294,15326.8989932363,0.0,1.0
2025-04-17,125.0169,125.66,124.0805,125.64,16438,125.009567182867,125.652629462089,124.073222107041,125.632630635182,16438.9642209852,0.0,1.0
2025-04-21,121.96,123.75,120.7115,123.38,37602,121.952846484135,123.742741492389,120.704419714412,123.372763194593,37604.2056599031,0.0,1.0
2025-04-22,124.8862,125.305,123.22,123.49,18054,124.878874849024,125.297650284475,123.21277257933,123.482756742586,18055.05901239,0.0,1.0
2025-04-23,128.95,132.2248,128.7401,129.64,12376,128.942436488432,132.217044406326,128.732548800034,129.632396016754,12376.7259519962,0.0,1.0
2025-04-24,134.27,134.44,129.86,129.86,16142,134.262124445923,134.43211447464,129.85238311274,129.85238311274,16142.9468582032,0.0,1.0
2025-04-25,135.41,135.785,133.85,133.85,12567,135.402057579671,135.777035584194,133.842149080858,133.842149080858,12567.7371556833,0.0,1.0
2025-04-28,135.82,136.48,134.065,135.74,12606,135.812033531283,136.471994819242,134.057136470118,135.732038223651,12606.7394433471,0.0,1.0
2025-04-29,136.58,137.07,135.37,135.37,17721,136.571988953781,137.061960213024,135.362059925856,135.362059925856,17722.0394792602,0.0,1.0
2025-04-30,136.42,136.76,132.52,133.59,16565,136.411998338518,136.751978395952,132.512227091486,133.582164331056,16565.9716705573,0.0,1.0
2025-05-01,136.94,138.9255,136.94,138.08,15936,136.931967838123,138.917351379401,136.931967838123,138.071900971871,15936.9347746453,0.0,1.0
2025-05-02,139.86,140.481,139.3,139.3,30851,139.851796566671,140.47276014216,139.29182941325,139.29182941325,30852.8096594241,0.0,1.0
2025-05-05,139.84,140.78,138.79,138.79,45786,139.831797739763,140.771742604432,138.7818593271,138.7818593271,45788.6857173639,0.0,1.0
2025-05-06,138.67,139.0133,137.66,137.66,15700,138.661866365653,139.005146229526,137.651925606806,137.651925606806,15700.9209313461,0.0,1.0
2025-05-07,139.42,139.87,137.84,138.29,16792,139.411822374698,139.861795980124,137.831915048977,138.281888654403,16792.984985934,0.0,1.0
2025-05-08,141.89,143.075,140.55,141.02,36126,141.881677497818,143.066607992109,140.541756094992,141.011728527326,36128.119080625,0.0,1.0
2025-05-09,141.72,142.9225,141.345,142.69,6655,141.711687469102,142.914116936937,141.336709464579,142.681630574133,6655.39036930626,0.0,1.0
2025-05-12,147.7576,147.84,145.99,147.66,17831,147.748933336047,147.831328502907,145.98143701393,147.651339060736,17832.0459316454,0.0,1.0
2025-05-13,150.77,151.37,148.42,148.42,10620,150.761156644909,151.361121452144,148.411294483235,148.411294483235,10620.6229484647,0.0,1.0
2025-05-14,150.81,151.8348,150.5598,151.22,12113,150.801154298724,151.825894189483,150.550968974107,151.211130250335,12113.7105249297,0.0,1.0
2025-05-15,150.3024,150.6699,149.0122,149.35,10898,150.293584071803,150.661062516235,149.003459747977,149.34123993445,10898.6392554019,0.0,1.0
2025-05-16,151.12,151.15,150.08,150.14,15093,151.111136115796,151.141134356158,150.071197116587,150.131193597311,15093.8853259113,0.0,1.0
2025-05-19,150.51,150.8,148.65,148.65,13311,150.501171895106,150.79115488527,148.641280992675,148.641280992675,13311.7807972706,0.0,1.0
2025-05-20,150.4,150.5487,149.5816,150.15,7773,150.391178347113,150.539869625173,149.572826350044,150.141193010765,7773.45594900342,0.0,1.0
2025-05-21,147.5,150.5007,147.46,149.12,12830,147.491348445473,150.491872440594,147.451350791658,149.11125342501,12830.7525827498,0.0,1.0
2025-05-22,147.9909,148.89,147.3025,147.55,7190,147.982219651927,148.88126691557,147.293860029758,147.541345512743,7190.42175136169,0.0,1.0
2025-05-23,146.1489,146.79,144.93,144.93,9776,146.140327693713,146.781390090244,144.921499187813,144.921499187813,9776.57344107259,0.0,1.0
2025-05-27,148.9761,149.19,148.24,148.36,6337,148.967361865408,149.181249319188,148.231305041064,148.351298002511,6337.37171604717,0.0,1.0
2025-05-28,147.5992,148.76,147.5992,148.76,6558,147.590542626936,148.751274540669,147.590542626936,148.751274540669,6558.38467947568,0.0,1.0
2025-05-29,146.9131,148.94,146.26,148.94,9267,146.904482869862,148.931263982839,146.251421177186,148.931263982839,9267.54358412642,0.0,1.0
2025-05-30,146.915,146.915,144.590968,146.51,5815,146.906382758418,146.906382758418,144.582487073602,146.501406513534,5815.34109654637,0.0,1.0
2025-06-02,147.2747,147.43,145.51,146.51,7493,147.266061660356,147.421352551296,145.501465168141,146.501406513534,7493.43952475012,0.0,1.0
2025-06-03,150.0028,150.02,147.05,147.05,14194,149.994001644723,150.011200635864,147.041374840047,147.041374840047,14194.8325923266,0.0,1.0
2025-06-04,151.1039,151.7663,150.78,150.78,12179,151.095037060135,151.757398207324,150.771156058363,150.771156058363,12179.7143963608,0.0,1.0
2025-06-05,150.9949,153.09,150.31,151.74,19379,150.986043453487,153.08102056622,150.301183626028,151.73109974994,19380.136734303,0.0,1.0
2025-06-06,152.57,152.97,152.385,152.73,6713,152.561051066616,152.961027604773,152.376061917718,152.721041681879,6713.39377147304,0.0,1.0
2025-06-09,152.8455,153.83,152.81,153.13,36336,152.836534907272,153.820977161811,152.80103698951,153.121018220036,36338.1313988148,0.0,1.0
2025-06-10,153.4,153.77,152.44,153.3,29614,153.391002383292,153.760980681088,152.431058691715,153.291008248753,29615.7370994195,0.0,1.0
2025-06-11,152.81,154.3525,152.41,153.57,32255,152.80103698951,154.343446514779,152.401060451353,153.560992412009,32256.892015323,0.0,1.0
2025-06-12,152.49,153.11,152.12,152.12,16353,152.481055758985,153.101019393128,152.111077461189,152.111077461189,16353.9592350511,0.0,1.0
2025-06-13,149.8,151.74,149.7,150.47,11580,149.791213539877,151.73109974994,149.691219405338,150.461174241291,11580.6792601904,0.0,1.0
2025-06-16,152.905,153.1,151.35,151.35,14227,152.896031417323,153.091019979674,151.341122625237,151.341122625237,14227.8345280421,0.0,1.0
2025-06-17,152.355,153.73,152.21,152.24,10627,152.346063677357,153.720983027272,152.201072182275,152.231070422636,10627.623359071,0.0,1.0
2025-06-18,151.78,153.0336,151.32,152.53,7564,151.771097403756,153.02462387434,151.311124384875,152.5210534128,7564.44368947146,0.0,1.0
2025-06-20,150.4194,152.41,149.8912,152.41,8600,150.410577209214,152.401060451353,149.882408190577,152.401060451353,8600.5044592087,0.0,1.0
2025-06-23,151.762,151.762,149.44,150.17,9899,151.753098459538,151.753098459538,149.431234655536,150.161191837673,9899.58065601248,0.0,1.0
2025-06-24,154.9049,155.07,153.39,153.39,6713,154.895814113974,155.060904430099,153.381002969838,153.381002969838,6713.39377147305,0.0,1.0
2025-06-25,154.73,155.7699,154.1801,155.5,9433,154.720924372665,155.760763377739,154.171056626833,155.490879208618,9433.55332136231,0.0,1.0
2025-06-26,156.1242,156.18,155.1999,155.45,9254,156.115042596412,156.170839323485,155.190796810865,155.440882141348,9254.5428215718,0.0,1.0
2025-06-27,155.5977,156.8999,155.1374,156.13,8726,155.588573478063,156.890697098033,155.128300476778,156.120842256215,8726.51185012268,0.0,1.0
2025-06-30,157.3576,157.3576,156.61,156.98,6137,157.34837025182,157.34837025182,156.600814102004,156.970792399799,6137.35998443765,0.0,1.0
2025-07-01,156.72,157.24,155.05,156.71,15435,156.710807649997,157.230777149602,155.040905603191,156.700808236543,15435.9053869636,0.0,1.0
2025-07-02,158.2112,158.2499,156.1001,156.57,13670,158.201920184247,158.240617914314,156.090944009988,156.560816448188,13670.8018555097,0.0,1.0
2025-07-03,159.92,160.5099,158.59,158.59,6877,159.910619955255,160.500485354902,158.580697965882,158.580697965882,6877.40339139283,0.0,1.0
2025-07-07,158.7,159.715,158.05,159.32,12371,158.690691513875,159.705631979449,158.04072963937,159.310655148019,12371.725658706,0.0,1.0
2025-07-08,159.7805,159.99,159.11,159.62,15193,159.771128137573,159.980615849432,159.100667465487,159.610637551637,15193.891191716,0.0,1.0
2025-07-09,160.303,160.7,159.3573,160.35,8598,160.29359749054,160.690574204661,159.347952960202,160.340594733774,8598.50434189264,0.0,1.0
2025-07-10,157.9162,160.73,157.65,160.73,10911,157.906937487356,160.720572445023,157.640753101213,160.720572445023,10911.6400179566,0.0,1.0
2025-07-11,155.8759,157.13,155.72,157.13,12545,155.866757160351,157.120783601608,155.710866304604,157.120783601608,12545.7358652062,0.0,1.0
2025-07-14,156.385,156.89,155.45,155.45,55679,156.375827299291,156.880797678714,155.440882141348,155.440882141348,55682.266021428,0.0,1.0
2025-07-15,156.6563,157.9499,156.64,157.68,10442,156.647111386296,157.940635510696,156.630812342366,157.670751341575,10442.6125073322,0.0,1.0
2025-07-16,156.77,156.93,154.88,156.93,12546,156.760804717267,156.92079533253,154.870915574474,156.92079533253,12546.7359238642,0.0,1.0
2025-07-17,158.39,158.7,157.07,157.07,85782,158.380709696804,158.690691513875,157.060787120885,157.060787120885,85787.0318046325,0.0,1.0
2025-07-18,159.3206,159.3206,158.4699,159.31,7085,159.311255112826,159.311255112826,158.4606050103,159.300655734565,7085.41559226673,0.0,1.0
2025-07-21,159.526,160.519,159.526,160.04,9415,159.51664306517,160.509584821145,159.51664306517,160.030612916702,9415.55226551745,0.0,1.0
2025-07-22,158.8126,159.425,157.17,159.425,8823,158.803284909367,159.415648989285,157.160781255424,159.415648989285,8823.5175399533,0.0,1.0
2025-07-23,160.0245,160.0245,159.305,159.37,6144,160.015113825848,160.015113825848,159.295656027838,159.360652215289,6144.36039504401,0.0,1.0
2025-07-24,159.86,160.29,159.34,160.29,6825,159.850623474531,160.28059825305,159.330653974927,160.28059825305,6825.40034117437,0.0,1.0
2025-07-25,160.9974,161.2,159.99,160.0587,7996,160.987956760781,161.190544877358,159.980615849432,160.049311819861,7996.46902974803,0.0,1.0
2025-07-28,162.48,162.48,161.9126,161.96,6108,162.470469799461,162.470469799461,161.903103080085,161.950500299857,6108.35828335429,0.0,1.0
2025-07-29,162.2855,164.45,161.6201,163.67,10309,162.275981207782,164.440354249885,161.610620236558,163.660400000479,10309.6047058119,0.0,1.0
2025-07-30,162.44,163.5564,161.62,162.93,7921,162.430472145645,163.546806663642,161.610520242423,162.920443404888,7921.46463039446,0.0,1.0
2025-07-31,160.2411,163.29,160.2411,163.29,10178,160.231701121261,163.280422289229,160.231701121261,163.280422289229,10178.5970216077,0.0,1.0
2025-08-01,156.471,158.22,154.911,157.86,23585,156.461822254994,158.210719668087,154.901913756181,157.850740783745,23586.3834500509,0.0,1.0
2025-08-04,160.0894,160.11,159.0101,159.0836,7399,160.080010019164,160.10060881088,159.000773325082,159.074269013968,7399.43401089366,0.0,1.0
2025-08-05,158.03,160.69,158.03,160.4,43035,158.020730812462,160.680574791208,158.020730812462,160.390591801044,43037.5243490753,0.0,1.0
2025-08-06,159.1963,159.2599,157.195,158.34,14223,159.186962403594,159.250558673161,157.185779789059,158.330712629534,14223.8342934099,0.0,1.0
2025-08-07,158.6,161.22,156.7001,161.22,25419,158.590697379336,161.210543704266,156.690908817224,161.210543704266,25420.4910289101,0.0,1.0
2025-08-08,157.9401,158.64,157.76,158.53,5341,157.930836085511,158.630695033152,157.750746649206,158.520701485159,5341.31329263184,0.0,1.0
2025-08-11,156.38,159.235,156.12,158.97,7190,156.370827592564,159.225660133661,156.110842842761,158.960675677132,7190.42175136168,0.0,1.0
2025-08-12,159.9466,159.9899,157.28,157.4,9184,159.937218395042,159.980515855298,157.270774803417,157.390767764864,9184.53871550849,0.0,1.0
2025-08-13,161.3839,161.3839,160.285,160.98,6527,161.374434090776,161.374434090776,160.275598546323,160.970557781372,6527.38286107619,0.0,1.0
2025-08-14,159.869,160.057,158.9528,159.73,8376,159.85962294664,160.047611919574,158.943476685991,159.72063109963,8376.49131980606,0.0,1.0
2025-08-15,159.0016,159.54,158.785,159.54,3487,158.992273823646,159.530642244006,158.775686528234,159.530642244006,3487.20454061172,0.0,1.0
2025-08-18,159.8759,159.898,158.86,158.86,10672,159.866522541923,159.888621245656,158.850682129138,158.850682129138,10672.6259986832,0.0,1.0
2025-08-19,156.9758,159.78,156.89,159.78,8663,156.966592646149,159.7706281669,156.880797678714,159.7706281669,8663.50815466569,0.0,1.0
2025-08-20,156.12,156.45,153.2499,156.45,9744,156.110842842761,156.440823486741,153.240911187349,156.440823486741,9744.5715640151,0.0,1.0
2025-08-21,155.7899,156.132675,154.92,155.31,9921,155.780762204647,156.123517099314,154.91091322829,155.300890352993,9921.5819464895,0.0,1.0
2025-08-22,159.5,160.2,157.36,157.36,18123,159.49064459019,160.190603531965,157.350770111049,157.350770111049,18124.0630597953,0.0,1.0
2025-08-25,158.82,159.34,158.73,158.97,8617,158.810684475323,159.330653974927,158.720689754237,158.960675677132,8617.5054563955,0.0,1.0
2025-08-26,158.8974,159.67,158.8305,159.67,45753,158.888079935456,159.660634618907,158.821183859449,159.660634618907,45755.6837816484,0.0,1.0
2025-08-27,160.3149,160.44,159.27,159.27,8456,160.305496792551,160.430589454859,159.260658080749,159.260658080749,8456.49601244985,0.0,1.0
2025-08-28,162.6995,162.6995,160.86,160.86,11249,162.689956924775,162.689956924775,160.850564819924,160.850564819924,11249.6598443766,0.0,1.0
2025-08-29,160.36,161.67,160.1099,161.67,4662,160.350594147228,161.660517309693,160.100508816745,161.660517309693,4662.27346381756,0.0,1.0
2025-09-02,158.83,158.83,156.798,156.97,59733,158.820683888777,158.820683888777,156.788803074938,156.960792986345,59736.5038211526,0.0,1.0
2025-09-03,159.0724,159.4699,158.1132,159.2,8415,159.0630696709,159.460546355694,158.103925932399,159.190662186572,8415.49360746991,0.0,1.0
2025-09-04,159.981,159.981,157.49,158.97,11608,159.971616377324,159.971616377324,157.48076248595,158.960675677132,11608.6809026157,0.0,1.0
2025-09-05,162.5242,163.0,161.1301,163.0,9726,162.514667206927,162.990439299065,161.120648977315,162.990439299065,9726.57050817026,0.0,1.0
2025-09-08,164.0833,164.2445,163.5797,163.79,9225,164.07367575853,164.234866303407,163.57010529699,163.780392961926,9225.54112048841,0.0,1.0
2025-09-09,164.65,164.76,163.66,164.31,65785,164.640342518964,164.750336066957,163.650400587025,164.30036246153,65788.8588196564,0.0,1.0
2025-09-10,165.3993,166.8365,164.71,166.38,8851,165.389598569067,166.826714270666,164.700338999688,166.370241046494,8851.51918237864,0.0,1.0
2025-09-11,166.9824,166.9824,166.605,166.725,63706,166.972605712959,166.972605712959,166.595227849207,166.715220810655,63709.7368695755,0.0,1.0
2025-09-12,166.04,167.0445,166.04,167.04,5503,166.03026098906,167.034702070508,166.03026098906,167.030202334453,5503.32279523554,0.0,1.0
2025-09-15,167.5545,167.78,166.67,166.67,4021,167.544672156658,167.770158930044,166.660224036658,166.660224036658,4021.2358640091,0.0,1.0
2025-09-16,167.47,168.08,166.71,168.08,8356,167.460177112972,168.070141333662,166.700221690474,168.070141333662,8356.49014664514,0.0,1.0
2025-09-17,167.6079,168.14,166.12,167.53,6620,167.598069024502,168.130137814386,166.110256296692,167.520173593696,6620.38831627462,0.0,1.0
2025-09-18,171.37,171.64,169.47,169.47,47554,171.359948360005,171.629932523261,169.460059803758,169.460059803758,47556.7894247921,0.0,1.0
2025-09-19,171.4085,171.86,170.38,171.86,9722,171.398446101803,171.849919619248,170.370006428066,171.849919619248,9722.57027353803,0.0,1.0
2025-09-22,172.55,172.93,170.89,170.89,4849,172.539879147569,172.919856858818,170.879976514217,170.879976514217,4849.28443287245,0.0,1.0
2025-09-23,170.98,172.807,170.5401,172.807,12512,170.969971235302,172.796864073335,170.530097037464,172.796864073335,12512.7339294906,0.0,1.0
2025-09-24,169.1961,171.32,168.825,171.32,6306,169.186175869255,171.309951292736,168.81509763598,171.309951292736,6306.3698976477,0.0,1.0
2025-09-25,167.07,167.545,165.7464,166.53,31773,167.07,167.545,165.7464,166.53,31773,0.0098,1.0
2025-09-26,167.85,168.0,166.32,166.95,25016,167.85,168.0,166.32,166.95,25016,0.0,1.0
2025-09-29,168.5748,169.58,168.57,169.46,7745,168.5748,169.58,168.57,169.46,7745,0.0,1.0
2025-09-30,167.99,168.52,166.3662,168.39,9432,167.99,168.52,166.3662,168.39,9432,0.0,1.0
2025-10-01,169.53,169.5589,166.73,166.73,26166,169.53,169.5589,166.73,166.73,26166,0.0,1.0
2025-10-02,171.27,171.28,169.82,171.08,11437,171.27,171.28,169.82,171.08,11437,0.0,1.0
2025-10-03,169.8979,171.8,169.51,171.8,15080,169.8979,171.8,169.51,171.8,15080,0.0,1.0
2025-10-06,171.9,173.6679,171.9,172.72,10432,171.9,173.6679,171.9,172.72,10432,0.0,1.0
2025-10-07,169.2196,172.99,168.81,172.99,8737,169.2196,172.99,168.81,172.99,8737,0.0,1.0
2025-10-08,172.609,172.612,169.85,169.86,12297,172.609,172.612,169.85,169.86,12297,0.0,1.0
2025-10-09,171.83,172.62,171.0051,172.62,8308,171.83,172.62,171.0051,172.62,8308,0.0,1.0
2025-10-10,164.3535,172.725,164.3535,172.68,10227,164.3535,172.725,164.3535,172.68,10227,0.0,1.0
2025-10-13,168.8325,168.9,167.08,167.73,6068,168.8325,168.9,167.08,167.73,6068,0.0,1.0
2025-10-14,167.3993,169.0,165.94,165.94,11295,167.3993,169.0,165.94,165.94,11295,0.0,1.0
2025-10-15,168.7311,170.21,168.3414,169.77,29411,168.7311,170.21,168.3414,169.77,29411,0.0,1.0
2025-10-16,167.45,170.39,167.0963,170.0,11726,167.45,170.39,167.0963,170.0,11726,0.0,1.0
2025-10-17,167.33,167.4801,166.34,166.58,6673,167.33,167.4801,166.34,166.58,6673,0.0,1.0
2025-10-20,169.7,169.9662,168.61,168.61,10271,169.7,169.9662,168.61,168.61,10271,0.0,1.0
2025-10-21,170.9371,171.18,169.52,169.52,11544,170.9371,171.18,169.52,169.52,11544,0.0,1.0
2025-10-22,168.42,170.84,166.7545,170.84,12003,168.42,170.84,166.7545,170.84,12003,0.0,1.0
2025-10-23,171.6219,171.65,168.32,168.32,10000,171.6219,171.65,168.32,168.32,10000,0.0,1.0
2025-10-24,173.3,174.285,173.29,173.91,7520,173.3,174.285,173.29,173.91,7520,0.0,1.0
2025-10-27,176.3145,176.3145,175.74,175.95,5550,176.3145,176.3145,175.74,175.95,5550,0.0,1.0
2025-10-28,175.2083,176.2,174.99,176.13,7931,175.2083,176.2,174.99,176.13,7931,0.0,1.0
2025-10-29,175.2522,176.595,174.98,176.32,11488,175.2522,176.595,174.98,176.32,11488,0.0,1.0
2025-10-30,173.1645,175.22,173.1645,173.94,9876,173.1645,175.22,173.1645,173.94,9876,0.0,1.0
2025-10-31,175.69,176.4,174.3374,175.14,9197,175.69,176.4,174.3374,175.14,9197,0.0,1.0
2025-11-03,175.9593,177.12,174.5618,177.12,10842,175.9593,177.12,174.5618,177.12,10842,0.0,1.0
2025-11-04,170.5297,173.7858,170.5297,171.79,7407,170.5297,173.7858,170.5297,171.79,7407,0.0,1.0
2025-11-05,172.3236,173.105,170.63,170.78,6801,172.3236,173.105,170.63,170.78,6801,0.0,1.0
2025-11-06,168.7527,172.64,168.13,172.64,10735,168.7527,172.64,168.13,172.64,10735,0.0,1.0
2025-11-07,169.0,169.0,164.3001,166.5,11237,169.0,169.0,164.3001,166.5,11237,0.0,1.0
2025-11-10,172.67,173.09,171.16,172.09,7270,172.67,173.09,171.16,172.09,7270,0.0,1.0
2025-11-11,170.5516,171.6,169.9715,171.6,19224,170.5516,171.6,169.9715,171.6,19224,0.0,1.0
2025-11-12,169.53,171.781521,169.53,171.66,8056,169.53,171.781521,169.53,171.66,8056,0.0,1.0
2025-11-13,164.8299,168.42,164.36,168.42,13233,164.8299,168.42,164.36,168.42,13233,0.0,1.0
2025-11-14,164.4863,166.494,160.91,160.91,8166,164.4863,166.494,160.91,160.91,8166,0.0,1.0
2025-11-17,160.6851,164.1501,160.1124,163.35,24877,160.6851,164.1501,160.1124,163.35,24877,0.0,1.0
2025-11-18,159.6372,160.91,157.9606,159.09,74489,159.6372,160.91,157.9606,159.09,74489,0.0,1.0
2025-11-19,160.021,161.625,159.195,159.77,10680,160.021,161.625,159.195,159.77,10680,0.0,1.0
2025-11-20,155.2859,163.54,154.9301,163.44,10911,155.2859,163.54,154.9301,163.44,10911,0.0,1.0
2025-11-21,157.3748,158.464,153.21,155.45,82854,157.3748,158.464,153.21,155.45,82854,0.0,1.0
2025-11-24,160.88,161.6075,158.76,158.76,26967,160.88,161.6075,158.76,158.76,26967,0.0,1.0
2025-11-25,163.4044,163.62,160.46,160.46,10742,163.4044,163.62,160.46,160.46,10742,0.0,1.0
2025-11-26,164.4602,165.06,163.8047,164.04,13039,164.4602,165.06,163.8047,164.04,13039,0.0,1.0