date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-30,30.52,30.52,30.52,30.52,1000,26.2156919655954,26.2156919655954,26.2156919655954,26.2156919655954,1164.18822894522,0.0,1.0
2007-05-31,30.74,30.74,30.71,30.71,3000,26.4046648434601,26.4046648434601,26.3788958146604,26.3788958146604,3492.56468683567,0.0,1.0
2007-06-01,30.95,30.95,30.95,30.95,900,26.5850480450582,26.5850480450582,26.5850480450582,26.5850480450582,1047.7694060507,0.0,1.0
2007-06-04,30.82,30.84,30.78,30.84,1000,26.4733822535927,26.4905616061259,26.4390235485264,26.4905616061259,1164.18822894522,0.0,1.0
2007-06-05,30.7,30.85,30.7,30.81,80500,26.3703061383938,26.4991512823925,26.3703061383938,26.4647925773262,93717.1524300904,0.0,1.0
2007-06-06,30.42,30.42,30.4,30.4,30600,26.1297952029296,26.1297952029296,26.1126158503965,26.1126158503965,35624.1598057238,0.0,1.0
2007-06-07,30.42,30.42,30.42,30.42,20600,26.1297952029296,26.1297952029296,26.1297952029296,26.1297952029296,23982.2775162716,0.0,1.0
2007-06-08,30.42,30.42,30.42,30.42,20600,26.1297952029296,26.1297952029296,26.1297952029296,26.1297952029296,23982.2775162716,0.0,1.0
2007-06-11,30.42,30.42,30.42,30.42,20600,26.1297952029296,26.1297952029296,26.1297952029296,26.1297952029296,23982.2775162716,0.0,1.0
2007-06-12,30.42,30.42,30.42,30.42,20600,26.1297952029296,26.1297952029296,26.1297952029296,26.1297952029296,23982.2775162716,0.0,1.0
2007-06-13,29.99,29.99,29.99,29.99,100,25.7604391234668,25.7604391234668,25.7604391234668,25.7604391234668,116.418822894522,0.0,1.0
2007-06-14,29.99,29.99,29.99,29.99,100,25.7604391234668,25.7604391234668,25.7604391234668,25.7604391234668,116.418822894522,0.0,1.0
2007-06-15,30.74,30.74,30.74,30.74,300,26.4046648434601,26.4046648434601,26.4046648434601,26.4046648434601,349.256468683567,0.0,1.0
2007-06-18,30.58,30.58,30.58,30.58,1100,26.2672300231949,26.2672300231949,26.2672300231949,26.2672300231949,1280.60705183974,0.0,1.0
2007-06-19,30.58,30.58,30.58,30.58,100,26.2672300231949,26.2672300231949,26.2672300231949,26.2672300231949,116.418822894522,0.0,1.0
2007-06-20,30.58,30.58,30.58,30.58,100,26.2672300231949,26.2672300231949,26.2672300231949,26.2672300231949,116.418822894522,0.0,1.0
2007-06-21,30.58,30.58,30.58,30.58,100,26.2672300231949,26.2672300231949,26.2672300231949,26.2672300231949,116.418822894522,0.0,1.0
2007-06-22,30.09,30.27,30.09,30.27,1100,25.8463358861326,26.000950058931,25.8463358861326,26.000950058931,1280.60705183974,0.0,1.0
2007-06-25,29.89,30.19,29.89,30.16,16300,25.674542360801,25.9322326487983,25.674542360801,25.9064636199986,18976.2681318071,0.0,1.0
2007-06-26,29.89,29.89,29.89,29.89,16000,25.674542360801,25.674542360801,25.674542360801,25.674542360801,18627.0116631236,0.0,1.0
2007-06-27,29.89,29.89,29.89,29.89,16000,25.674542360801,25.674542360801,25.674542360801,25.674542360801,18627.0116631236,0.0,1.0
2007-06-28,29.89,29.89,29.89,29.89,16000,25.674542360801,25.674542360801,25.674542360801,25.674542360801,18627.0116631236,0.0,1.0
2007-06-29,30.15,30.52,30.15,30.52,1500,25.897873943732,26.2156919655954,25.897873943732,26.2156919655954,1746.28234341783,0.0,1.0
2007-07-02,30.51,30.51,30.51,30.51,500,26.2071022893288,26.2071022893288,26.2071022893288,26.2071022893288,582.094114472612,0.0,1.0
2007-07-03,30.59,30.59,30.59,30.59,100,26.2758196994614,26.2758196994614,26.2758196994614,26.2758196994614,116.418822894522,0.0,1.0
2007-07-05,30.59,30.59,30.59,30.59,100,26.2758196994614,26.2758196994614,26.2758196994614,26.2758196994614,116.418822894522,0.0,1.0
2007-07-06,30.7,30.7,30.69,30.69,7300,26.3703061383938,26.3703061383938,26.3617164621272,26.3617164621272,8498.57407130012,0.0,1.0
2007-07-09,30.87,30.87,30.87,30.87,2000,26.5163306349256,26.5163306349256,26.5163306349256,26.5163306349256,2328.37645789045,0.0,1.0
2007-07-10,30.43,30.43,30.43,30.43,1700,26.1383848791962,26.1383848791962,26.1383848791962,26.1383848791962,1979.11998920688,0.0,1.0
2007-07-11,30.5,30.5,30.37,30.37,400,26.1985126130622,26.1985126130622,26.0868468215967,26.0868468215967,465.67529157809,0.0,1.0
2007-07-12,30.91,30.91,30.91,30.91,100,26.5506893399919,26.5506893399919,26.5506893399919,26.5506893399919,116.418822894522,0.0,1.0
2007-07-13,30.92,30.92,30.86,30.86,10100,26.5592790162585,26.5592790162585,26.507740958659,26.507740958659,11758.3011123467,0.0,1.0
2007-07-16,30.91,30.91,30.91,30.91,600,26.5506893399919,26.5506893399919,26.5506893399919,26.5506893399919,698.512937367134,0.0,1.0
2007-07-17,31.02,31.09,30.95,30.96,8900,26.6451757789243,26.7053035127903,26.5850480450582,26.5936377213248,10361.2752376125,0.0,1.0
2007-07-18,31.02,31.02,31.02,31.02,8300,26.6451757789243,26.6451757789243,26.6451757789243,26.6451757789243,9662.76230024534,0.0,1.0
2007-07-19,31.02,31.03,31.02,31.03,200,26.6451757789243,26.6537654551909,26.6451757789243,26.6537654551909,232.837645789044,0.0,1.0
2007-07-20,30.59,30.92,30.38,30.92,10000,26.2758196994614,26.5592790162585,26.0954364978633,26.5592790162585,11641.8822894522,0.0,1.0
2007-07-23,30.64,30.64,30.64,30.64,100,26.3187680807943,26.3187680807943,26.3187680807943,26.3187680807943,116.418822894522,0.0,1.0
2007-07-24,30.06,30.12,30.06,30.12,17900,25.8205668573328,25.8721049149323,25.8205668573328,25.8721049149323,20838.9692981195,0.0,1.0
2007-07-25,29.71,29.71,29.56,29.56,500,25.5199281880026,25.5199281880026,25.3910830440039,25.3910830440039,582.094114472611,0.0,1.0
2007-07-26,28.7,28.95,28.51,28.91,3600,24.6523708850782,24.8671127917427,24.4891670360133,24.8327540866764,4191.07762420281,0.0,1.0
2007-07-27,28.55,28.92,28.51,28.51,1400,24.5235257410796,24.841343762943,24.4891670360133,24.4891670360133,1629.86352052331,0.0,1.0
2007-07-30,28.55,28.55,28.21,28.21,400,24.5235257410796,24.5235257410796,24.2314767480159,24.2314767480159,465.675291578088,0.0,1.0
2007-07-31,28.27,28.84,28.27,28.84,3500,24.2830148056154,24.7726263528103,24.2830148056154,24.7726263528103,4074.65880130828,0.0,1.0
2007-08-01,28.21,28.45,28.16,28.4,1700,24.2314767480159,24.4376289784138,24.188528366683,24.3946805970809,1979.11998920688,0.0,1.0
2007-08-02,28.54,28.54,28.41,28.45,12000,24.514936064813,24.514936064813,24.4032702733475,24.4376289784138,13970.2587473427,0.0,1.0
2007-08-03,27.46,28.25,27.46,28.25,1900,23.5872510280226,24.2658354530822,23.5872510280226,24.2658354530822,2211.95763499592,0.0,1.0
2007-08-06,27.17,27.17,27.17,27.17,1800,23.3381504162918,23.3381504162918,23.3381504162918,23.3381504162918,2095.5388121014,0.0,1.0
2007-08-07,27.76,27.76,27.76,27.76,1100,23.8449413160199,23.8449413160199,23.8449413160199,23.8449413160199,1280.60705183975,0.0,1.0
2007-08-08,28.13,28.13,27.88,27.88,8200,24.1627593378833,24.1627593378833,23.9480174312189,23.9480174312189,9546.34347735083,0.0,1.0
2007-08-09,27.84,27.84,27.8,27.81,1600,23.9136587261526,23.9136587261526,23.8793000210862,23.8878896973528,1862.70116631235,0.0,1.0
2007-08-10,28.26,28.58,27.48,27.48,9000,24.2744251293488,24.5492947698793,23.6044303805558,23.6044303805558,10477.694060507,0.0,1.0
2007-08-13,28.19,28.44,28.19,28.44,14700,24.2142973954828,24.4290393021472,24.2142973954828,24.4290393021472,17113.5669654948,0.0,1.0
2007-08-14,28.19,28.19,28.19,28.19,14600,24.2142973954828,24.2142973954828,24.2142973954828,24.2142973954828,16997.1481426002,0.0,1.0
2007-08-15,27.21,27.21,27.21,27.21,300,23.3725091213582,23.3725091213582,23.3725091213582,23.3725091213582,349.256468683566,0.0,1.0
2007-08-16,27.36,27.36,27.34,27.34,4100,23.5013542653568,23.5013542653568,23.4841749128237,23.4841749128237,4773.17173867542,0.0,1.0
2007-08-17,28.14,28.36,28.14,28.16,900,24.1713490141499,24.3603218920146,24.1713490141499,24.188528366683,1047.7694060507,0.0,1.0
2007-08-20,28.26,28.26,28.26,28.26,800,24.2744251293488,24.2744251293488,24.2744251293488,24.2744251293488,931.350583156179,0.0,1.0
2007-08-21,28.15,28.15,28.1499,28.1499,300,24.1799386904165,24.1799386904165,24.1798527936538,24.1798527936538,349.256468683566,0.0,1.0
2007-08-22,28.56,28.72,28.5206,28.72,3600,24.5321154173462,24.6695502376114,24.4982720928558,24.6695502376114,4191.07762420279,0.0,1.0
2007-08-23,28.35,28.35,28.35,28.35,900,24.351732215748,24.351732215748,24.351732215748,24.351732215748,1047.7694060507,0.0,1.0
2007-08-24,28.35,28.35,28.35,28.35,1400,24.351732215748,24.351732215748,24.351732215748,24.351732215748,1629.86352052331,0.0,1.0
2007-08-27,28.44,28.62,28.44,28.5201,800,24.4290393021472,24.5836534749456,24.4290393021472,24.4978426090425,931.350583156179,0.0,1.0
2007-08-28,27.74,28.23,27.74,28.23,4400,23.8277619634868,24.2486561005491,23.8277619634868,24.2486561005491,5122.42820735897,0.0,1.0
2007-08-29,27.74,27.74,27.74,27.74,500,23.8277619634868,23.8277619634868,23.8277619634868,23.8277619634868,582.09411447261,0.0,1.0
2007-08-30,28.08,28.5,28.08,28.5,900,24.1198109565504,24.4805773597467,24.1198109565504,24.4805773597467,1047.7694060507,0.0,1.0
2007-08-31,28.08,28.08,28.08,28.08,100,24.1198109565504,24.1198109565504,24.1198109565504,24.1198109565504,116.418822894522,0.0,1.0
2007-09-04,28.73,28.73,28.66,28.66,800,24.678139913878,24.678139913878,24.6180121800119,24.6180121800119,931.350583156177,0.0,1.0
2007-09-05,28.31,28.47,28.31,28.47,700,24.3173735106817,24.454808330947,24.3173735106817,24.454808330947,814.931760261656,0.0,1.0
2007-09-06,28.39,28.39,28.39,28.39,300,24.3860909208143,24.3860909208143,24.3860909208143,24.3860909208143,349.256468683567,0.0,1.0
2007-09-07,28.39,28.39,28.39,28.39,100,24.3860909208143,24.3860909208143,24.3860909208143,24.3860909208143,116.418822894522,0.0,1.0
2007-09-10,28.39,28.39,28.39,28.39,100,24.3860909208143,24.3860909208143,24.3860909208143,24.3860909208143,116.418822894522,0.0,1.0
2007-09-11,28.02,28.06,27.976,27.98,700,24.068272898951,24.1026316040173,24.030478323378,24.0339141938846,814.931760261654,0.0,1.0
2007-09-12,28.0,28.0,28.0,28.0,200,24.0510935464178,24.0510935464178,24.0510935464178,24.0510935464178,232.837645789044,0.0,1.0
2007-09-13,28.01,28.01,28.01,28.01,100,24.0596832226844,24.0596832226844,24.0596832226844,24.0596832226844,116.418822894522,0.0,1.0
2007-09-14,27.98,28.1,27.97,27.97,2200,24.0339141938846,24.1369903090836,24.0253245176181,24.0253245176181,2561.21410367949,0.0,1.0
2007-09-17,28.03,28.03,28.03,28.03,900,24.0768625752175,24.0768625752175,24.0768625752175,24.0768625752175,1047.7694060507,0.0,1.0
2007-09-18,28.04,28.04,28.04,28.04,400,24.0854522514841,24.0854522514841,24.0854522514841,24.0854522514841,465.675291578089,0.0,1.0
2007-09-19,29.46,29.55,29.41,29.55,1700,25.3051862813382,25.3824933677374,25.2622379000053,25.3824933677374,1979.11998920687,0.0,1.0
2007-09-20,29.14,29.47,29.14,29.25,2600,25.0303166408077,25.3137759576047,25.0303166408077,25.12480307974,3026.88939525757,0.0,1.0
2007-09-21,29.21,29.33,29.21,29.33,2700,25.0904443746737,25.1935204898726,25.0904443746737,25.1935204898726,3143.3082181521,0.0,1.0
2007-09-24,28.92,29.24,28.89,29.2,2400,24.841343762943,25.1162134034734,24.8155747341432,25.0818546984071,2794.05174946853,0.0,1.0
2007-09-25,28.79,28.79,28.6,28.6,6200,24.7296779714774,24.7296779714774,24.5664741224125,24.5664741224125,7217.96701946039,0.0,1.0
2007-09-26,28.93,29.06,28.86,28.93,8100,24.8499334392095,24.961599230675,24.7898057053435,24.8499334392095,9429.92465445631,0.0,1.0
2007-09-27,29.04,29.04,29.03,29.03,1500,24.9444198781419,24.9444198781419,24.9358302018753,24.9358302018753,1746.28234341783,0.0,1.0
2007-09-28,28.9,28.94,28.9,28.94,500,24.8241644104098,24.8585231154761,24.8241644104098,24.8585231154761,582.094114472611,0.0,1.0
2007-10-01,29.33,29.33,29.12,29.12,800,25.1935204898726,25.1935204898726,25.0131372882745,25.0131372882745,931.350583156179,0.0,1.0
2007-10-02,29.66,29.66,29.49,29.49,1500,25.4769798066697,25.4769798066697,25.3309553101379,25.3309553101379,1746.28234341783,0.0,1.0
2007-10-03,29.41,29.43,29.39,29.43,10200,25.2622379000053,25.2794172525384,25.2450585474721,25.2794172525384,11874.7199352412,0.0,1.0
2007-10-04,29.41,29.41,29.41,29.41,9500,25.2622379000053,25.2622379000053,25.2622379000053,25.2622379000053,11059.7881749796,0.0,1.0
2007-10-05,29.41,29.41,29.41,29.41,9500,25.2622379000053,25.2622379000053,25.2622379000053,25.2622379000053,11059.7881749796,0.0,1.0
2007-10-08,29.86,29.86,29.86,29.86,500,25.6487733320013,25.6487733320013,25.6487733320013,25.6487733320013,582.09411447261,0.0,1.0
2007-10-09,29.8,29.89,29.77,29.89,700,25.5972352744018,25.674542360801,25.5714662456021,25.674542360801,814.931760261655,0.0,1.0
2007-10-10,29.92,29.96,29.85,29.85,1100,25.7003113896007,25.734670094667,25.6401836557347,25.6401836557347,1280.60705183975,0.0,1.0
2007-10-11,29.59,29.71,29.59,29.71,3200,25.4168520728037,25.5199281880026,25.4168520728037,25.5199281880026,3725.40233262471,0.0,1.0
2007-10-12,29.59,29.59,29.59,29.59,1200,25.4168520728037,25.4168520728037,25.4168520728037,25.4168520728037,1397.02587473426,0.0,1.0
2007-10-15,29.335,29.335,29.23,29.23,1300,25.1978153280059,25.1978153280059,25.1076237272069,25.1076237272069,1513.44469762879,0.0,1.0
2007-10-16,29.08,29.25,29.08,29.19,1500,24.9787785832082,25.12480307974,24.9787785832082,25.0732650221406,1746.28234341783,0.0,1.0
2007-10-17,29.08,29.08,29.08,29.08,1500,24.9787785832082,24.9787785832082,24.9787785832082,24.9787785832082,1746.28234341783,0.0,1.0
2007-10-18,29.0,29.0,28.92,28.92,300,24.9100611730756,24.9100611730756,24.841343762943,24.841343762943,349.256468683566,0.0,1.0
2007-10-19,28.14,28.6,28.14,28.6,1300,24.1713490141499,24.5664741224125,24.1713490141499,24.5664741224125,1513.44469762879,0.0,1.0
2007-10-22,28.22,28.39,28.22,28.38,1600,24.2400664242825,24.3860909208143,24.2400664242825,24.3775012445478,1862.70116631236,0.0,1.0
2007-10-23,28.53,28.53,28.41,28.41,700,24.5063463885464,24.5063463885464,24.4032702733475,24.4032702733475,814.931760261656,0.0,1.0
2007-10-24,28.47,28.52,28.44,28.52,500,24.454808330947,24.4977567122798,24.4290393021472,24.4977567122798,582.09411447261,0.0,1.0
2007-10-25,28.28,28.62,28.14,28.56,5100,24.291604481882,24.5836534749456,24.1713490141499,24.5321154173462,5937.35996762063,0.0,1.0
2007-10-26,28.76,28.76,28.73,28.73,1600,24.7039089426777,24.7039089426777,24.678139913878,24.678139913878,1862.70116631236,0.0,1.0
2007-10-29,28.66,28.77,28.61,28.66,5200,24.6180121800119,24.7124986189443,24.575063798679,24.6180121800119,6053.77879051516,0.0,1.0
2007-10-30,28.64,28.7,28.61,28.7,5500,24.6008328274788,24.6523708850782,24.575063798679,24.6523708850782,6403.03525919872,0.0,1.0
2007-10-31,28.9,28.9,28.51,28.57,20900,24.8241644104098,24.8241644104098,24.4891670360133,24.5407050936127,24331.5339849551,0.0,1.0
2007-11-01,27.71,28.2,27.71,28.2,3500,23.801992934687,24.2228870717494,23.801992934687,24.2228870717494,4074.65880130829,0.0,1.0
2007-11-02,27.75,27.83,27.46,27.8,15000,23.8363516397534,23.905069049886,23.5872510280226,23.8793000210862,17462.8234341783,0.0,1.0
2007-11-05,27.43,27.5595,27.43,27.54,7800,23.5614819992229,23.672718306875,23.5614819992229,23.6559684381552,9080.66818577272,0.0,1.0
2007-11-06,27.43,27.43,27.43,27.43,1800,23.5614819992229,23.5614819992229,23.5614819992229,23.5614819992229,2095.5388121014,0.0,1.0
2007-11-07,26.99,27.48,26.88,27.48,10000,23.1835362434934,23.6044303805558,23.0890498045611,23.6044303805558,11641.8822894522,0.0,1.0
2007-11-08,26.82,26.92,26.52,26.92,1800,23.0375117469616,23.1234085096274,22.7798214589643,23.1234085096274,2095.5388121014,0.0,1.0
2007-11-09,26.69,26.69,26.67,26.67,200,22.9258459554961,22.9258459554961,22.908666602963,22.908666602963,232.837645789045,0.0,1.0
2007-11-12,26.65,27.07,26.65,26.69,3000,22.8914872504298,23.2522536536261,22.8914872504298,22.9258459554961,3492.56468683567,0.0,1.0
2007-11-13,27.37,27.37,27.01,27.02,2200,23.5099439416234,23.5099439416234,23.2007155960266,23.2093052722932,2561.21410367949,0.0,1.0
2007-11-14,27.33,27.34,27.33,27.34,2300,23.4755852365571,23.4841749128237,23.4755852365571,23.4841749128237,2677.63292657401,0.0,1.0
2007-11-15,26.82,26.82,26.82,26.82,100,23.0375117469616,23.0375117469616,23.0375117469616,23.0375117469616,116.418822894522,0.0,1.0
2007-11-16,26.74,26.75,26.48,26.51,3300,22.968794336829,22.9773840130956,22.745462753898,22.7712317826977,3841.82115551923,0.0,1.0
2007-11-19,26.22,26.22,26.22,26.22,400,22.522131170967,22.522131170967,22.522131170967,22.522131170967,465.675291578088,0.0,1.0
2007-11-20,25.84,26.45,25.84,26.45,2400,22.195723472837,22.7196937250982,22.195723472837,22.7196937250982,2794.05174946853,0.0,1.0
2007-11-21,25.84,25.84,25.84,25.84,1400,22.195723472837,22.195723472837,22.195723472837,22.195723472837,1629.86352052331,0.0,1.0
2007-11-23,25.84,25.84,25.84,25.84,1400,22.195723472837,22.195723472837,22.195723472837,22.195723472837,1629.86352052331,0.0,1.0
2007-11-26,25.73,26.12,25.73,25.73,1700,22.1012370339046,22.4362344083012,22.1012370339046,22.1012370339046,1979.11998920688,0.0,1.0
2007-11-27,25.79,25.98,25.79,25.98,300,22.1527750915041,22.3159789405691,22.1527750915041,22.3159789405691,349.256468683567,0.0,1.0
2007-11-28,26.78,26.78,26.4,26.46,5900,23.0031530418953,23.0031530418953,22.6767453437654,22.7282834013648,6868.71055077681,0.0,1.0
2007-11-29,26.492,26.82,26.492,26.82,1800,22.7557703654179,23.0375117469616,22.7557703654179,23.0375117469616,2095.5388121014,0.0,1.0
2007-11-30,26.49,26.49,26.49,26.49,1100,22.7540524301646,22.7540524301646,22.7540524301646,22.7540524301646,1280.60705183974,0.0,1.0
2007-12-03,26.57,26.72,26.57,26.72,500,22.8227698402972,22.9516149842958,22.8227698402972,22.9516149842958,582.09411447261,0.0,1.0
2007-12-04,26.3,26.33,26.3,26.31,500,22.5908485810996,22.6166176098993,22.5908485810996,22.5994382573662,582.09411447261,0.0,1.0
2007-12-05,26.63,26.71,26.39,26.71,17500,22.8743078978966,22.9430253080293,22.6681556674988,22.9430253080293,20373.2940065414,0.0,1.0
2007-12-06,27.18,27.18,26.81,26.81,900,23.3467400925584,23.3467400925584,23.028922070695,23.028922070695,1047.7694060507,0.0,1.0
2007-12-07,27.39,27.41,27.28,27.41,4400,23.5271232941566,23.5443026466897,23.4326368552242,23.5443026466897,5122.42820735897,0.0,1.0
2007-12-10,27.5,27.63,27.5,27.53,2100,23.6216097330889,23.7332755245544,23.6216097330889,23.6473787618886,2444.79528078497,0.0,1.0
2007-12-11,26.76,27.75,26.74,27.46,51700,22.9859736893622,23.8363516397534,22.968794336829,23.5872510280226,60188.5314364679,0.0,1.0
2007-12-12,26.78,26.8901,26.63,26.78,5900,23.0031530418953,23.0977253775903,22.8743078978966,23.0031530418953,6868.71055077681,0.0,1.0
2007-12-13,26.86,26.86,26.55,26.76,1400,23.0718704520279,23.0718704520279,22.805590487764,22.9859736893622,1629.86352052331,0.0,1.0
2007-12-14,26.3,26.72,26.3,26.56,2200,22.5908485810996,22.9516149842958,22.5908485810996,22.8141801640306,2561.21410367949,0.0,1.0
2007-12-17,25.59,26.03,25.59,26.0,1100,21.9809815661726,22.358927321902,21.9809815661726,22.3331582931022,1280.60705183974,0.0,1.0
2007-12-18,25.93,26.01,25.91,26.01,4200,22.2730305592362,22.3417479693688,22.255851206703,22.3417479693688,4889.59056156993,0.0,1.0
2007-12-19,26.24,26.24,26.07,26.2,1300,22.5393105235001,22.5393105235001,22.3932860269683,22.5049518184338,1513.44469762879,0.0,1.0
2007-12-20,26.39,26.39,26.39,26.39,1800,22.6681556674988,22.6681556674988,22.6681556674988,22.6681556674988,2095.5388121014,0.0,1.0
2007-12-21,27.1499,27.15,26.98,26.98,9200,23.3552438720623,23.3553298953769,23.2090902606729,23.2090902606729,10694.7750735666,0.04,1.0
2007-12-24,27.47,27.52,27.42,27.48,11700,23.6306045018785,23.6736161591444,23.5875928446127,23.6392068333317,13600.9639522531,0.0,1.0
2007-12-26,27.25,27.25,27.25,27.25,300,23.4413532099086,23.4413532099086,23.4413532099086,23.4413532099086,348.742665442388,0.0,1.0
2007-12-27,27.1001,27.14,27.1001,27.14,1600,23.3124042614255,23.3467275639237,23.3124042614255,23.3467275639237,1859.9608823594,0.0,1.0
2007-12-28,26.88,27.2,26.88,27.09,1800,23.1230669461411,23.3983415526428,23.1230669461411,23.3037159066578,2092.45599265432,0.0,1.0
2007-12-31,26.75,26.75,26.44,26.47,8300,23.0112366372498,23.0112366372498,22.7445643622013,22.7703713565608,9648.54707723937,0.0,1.0
2008-01-02,26.22,26.45,26.19,26.19,13900,22.5553130702314,22.7531666936544,22.5295060758718,22.5295060758718,16158.4101654972,0.0,1.0
2008-01-03,25.9,26.38,25.9,25.9,1400,22.2800384637297,22.6929503734822,22.2800384637297,22.2800384637297,1627.46577206447,0.0,1.0
2008-01-04,25.08,25.42,24.96,25.41,3900,21.5746472845691,21.8671265539772,21.471419307131,21.858524222524,4533.65465075104,0.0,1.0
2008-01-07,25.27,25.27,24.82,25.25,15000,21.7380915821795,21.7380915821795,21.3509866667865,21.7208869192731,17437.1332721194,0.0,1.0
2008-01-08,24.5,25.36,24.5,25.36,2200,21.0757120602848,21.8155125652581,21.0757120602848,21.8155125652581,2557.44621324418,0.0,1.0
2008-01-09,24.59,24.62,23.97,24.43,8700,21.1531330433634,21.178940037723,20.6197884932664,21.0154957401126,10113.5372978292,0.0,1.0
2008-01-10,25.0,25.0,24.61,24.61,10100,21.5058286329437,21.5058286329437,21.1703377062698,21.1703377062698,11741.0030698937,0.0,1.0
2008-01-11,24.34,24.55,24.27,24.55,19300,20.938074757034,21.1187237175507,20.8778584368618,21.1187237175507,22435.7781434602,0.0,1.0
2008-01-14,24.39,24.42,24.3899,24.42,1900,20.9810864142999,21.0068934086594,20.9810003909854,21.0068934086594,2208.70354780178,0.0,1.0
2008-01-15,23.93,24.23,23.9201,23.93,1900,20.5853791674537,20.843449111049,20.5768628593151,20.5853791674537,2208.70354780179,0.0,1.0
2008-01-16,24.21,24.33,23.84,23.84,1800,20.8262444481427,20.9294724255808,20.5079581843751,20.5079581843751,2092.45599265432,0.0,1.0
2008-01-17,23.62,24.01,23.62,24.01,10400,20.3187068924052,20.6541978190791,20.3187068924052,20.6541978190791,12089.7457353361,0.0,1.0
2008-01-18,23.41,23.55,23.19,23.37,2900,20.1380579318885,20.258490572233,19.9488066399186,20.1036486060758,3371.17909927641,0.0,1.0
2008-01-22,23.47,23.62,23.13,23.13,21600,20.1896719206076,20.3187068924052,19.8971926511995,19.8971926511995,25109.4719118518,0.0,1.0
2008-01-23,24.3,24.3,23.18,23.22,4200,20.9036654312213,20.9036654312213,19.9402043084654,19.9746136342781,4882.39731619342,0.0,1.0
2008-01-24,24.12,24.67,24.1101,24.15,3100,20.7488234650641,21.2219516949889,20.7403071569254,20.7746304594236,3603.67420957133,0.0,1.0
2008-01-25,24.05,24.62,24.05,24.51,1400,20.6886071448918,21.178940037723,20.6886071448918,21.084314391738,1627.46577206448,0.0,1.0
2008-01-28,24.51,24.6,23.97,23.97,3800,21.084314391738,21.1617353748166,20.6197884932664,20.6197884932664,4417.40709560357,0.0,1.0
2008-01-29,24.87,24.87,24.7599,24.76,500,21.3939983240524,21.3939983240524,21.2992866547529,21.2993726780674,581.237775737312,0.0,1.0
2008-01-30,24.81,24.81,24.81,24.81,800,21.3423843353333,21.3423843353333,21.3423843353333,21.3423843353333,929.980441179701,0.0,1.0
2008-01-31,25.24,25.4,25.0699,25.3999,18500,21.71228458782,21.8499218910708,21.5659589298014,21.8498358677563,21505.7977022805,0.0,1.0
2008-02-01,26.07,26.07,25.52,25.52,3000,22.4262780984337,22.4262780984337,21.9531498685089,21.9531498685089,3487.42665442387,0.0,1.0
2008-02-04,25.73,25.73,25.73,25.73,1900,22.1337988290257,22.1337988290257,22.1337988290257,22.1337988290257,2208.70354780178,0.0,1.0
2008-02-05,25.14,25.3801,25.11,25.38,3000,21.6262612732882,21.832803251479,21.6004542789287,21.8327172281645,3487.42665442387,0.0,1.0
2008-02-06,24.76,25.28,24.73,25.28,39700,21.2993726780674,21.7466939136327,21.2735656837079,21.7466939136327,46150.2793935427,0.0,1.0
2008-02-07,24.92,24.92,24.66,24.66,7200,21.4370099813183,21.4370099813183,21.2133493635357,21.2133493635357,8369.82397061729,0.0,1.0
2008-02-08,24.98,25.14,24.93,25.14,8800,21.4886239700374,21.6262612732882,21.4456123127715,21.6262612732882,10229.7848529767,0.0,1.0
2008-02-11,24.95,24.95,24.71,24.71,4100,21.4628169756778,21.4628169756778,21.2563610208016,21.2563610208016,4766.14976104596,0.0,1.0
2008-02-12,25.12,25.3099,25.06,25.06,14300,21.6090566103818,21.7724148846777,21.5574426216628,21.5574426216628,16623.4003860872,0.0,1.0
2008-02-13,25.66,25.66,25.66,25.66,100,22.0735825088534,22.0735825088534,22.0735825088534,22.0735825088534,116.247555147463,0.0,1.0
2008-02-14,25.13,25.53,25.13,25.53,2300,21.617658941835,21.9617521999621,21.617658941835,21.9617521999621,2673.69376839164,0.0,1.0
2008-02-15,25.13,25.13,25.13,25.13,1700,21.617658941835,21.617658941835,21.617658941835,21.617658941835,1976.20843750686,0.0,1.0
2008-02-19,25.01,25.25,25.01,25.1,500,21.5144309643969,21.7208869192731,21.5144309643969,21.5918519474755,581.237775737312,0.0,1.0
2008-02-20,25.3,25.3,24.89,24.98,2900,21.763898576539,21.763898576539,21.4112029869588,21.4886239700374,3371.17909927642,0.0,1.0
2008-02-21,24.74,25.13,24.74,25.13,900,21.2821680151611,21.617658941835,21.2821680151611,21.617658941835,1046.22799632716,0.0,1.0
2008-02-22,24.39,24.48,24.38,24.48,3400,20.9810864142999,21.0585073973785,20.9724840828467,21.0585073973785,3952.41687501372,0.0,1.0
2008-02-25,24.73,24.82,24.73,24.82,5500,21.2735656837079,21.3509866667865,21.2735656837079,21.3509866667865,6393.61553311044,0.0,1.0
2008-02-26,25.67,25.7,25.27,25.46,17400,22.0821848403066,22.1079918346661,21.7380915821795,21.9015358797899,20227.0745956585,0.0,1.0
2008-02-27,25.61,25.62,25.61,25.62,400,22.0305708515875,22.0391731830407,22.0305708515875,22.0391731830407,464.99022058985,0.0,1.0
2008-02-28,25.25,25.34,25.13,25.34,19100,21.7208869192731,21.7983079023517,21.617658941835,21.7983079023517,22203.2830331654,0.0,1.0
2008-02-29,24.38,24.78,24.33,24.78,25400,20.9724840828467,21.3165773409738,20.9294724255808,21.3165773409738,29526.8790074555,0.0,1.0
2008-03-03,24.39,24.41,24.26,24.26,13800,20.9810864142999,20.9982910772062,20.8692561054086,20.8692561054086,16042.1626103498,0.0,1.0
2008-03-04,24.3799,24.3799,24.11,24.16,13200,20.9723980595322,20.9723980595322,20.7402211336109,20.7832327908768,15344.677279465,0.0,1.0
2008-03-05,24.4,24.61,24.4,24.47,16900,20.9896887457531,21.1703377062698,20.9896887457531,21.0499050659253,19645.8368199211,0.0,1.0
2008-03-06,23.66,23.66,23.66,23.66,1800,20.3531162182179,20.3531162182179,20.3531162182179,20.3531162182179,2092.45599265433,0.0,1.0
2008-03-07,23.7,23.95,23.45,23.95,4000,20.3875255440306,20.6025838303601,20.1724672577012,20.6025838303601,4649.90220589851,0.0,1.0
2008-03-10,23.7,23.7,23.7,23.7,0,20.3875255440306,20.3875255440306,20.3875255440306,20.3875255440306,0,0.0,1.0
2008-03-11,23.56,23.76,23.56,23.76,2700,20.2670929036862,20.4391395327497,20.2670929036862,20.4391395327497,3138.68398898148,0.0,1.0
2008-03-12,23.77,24.05,23.77,24.05,400,20.4477418642029,20.6886071448918,20.4477418642029,20.6886071448918,464.990220589849,0.0,1.0
2008-03-13,24.23,24.23,23.35,23.47,1300,20.843449111049,20.843449111049,20.0864439431694,20.1896719206076,1511.21821691701,0.0,1.0
2008-03-14,23.8,24.18,23.57,24.18,8700,20.4735488585624,20.8004374537832,20.2756952351393,20.8004374537832,10113.5372978292,0.0,1.0
2008-03-17,23.23,23.48,23.0,23.0,24000,19.9832159657313,20.1982742520607,19.7853623423082,19.7853623423082,27899.413235391,0.0,1.0
2008-03-18,24.34,24.34,23.55,23.78,30000,20.938074757034,20.938074757034,20.258490572233,20.4563441956561,34874.2665442387,0.0,1.0
2008-03-19,23.86,24.61,23.86,24.53,13600,20.5251628472815,21.1703377062698,20.5251628472815,21.1015190546444,15809.6675000549,0.0,1.0
2008-03-20,24.3599,24.3599,24.05,24.05,1400,20.9551933966258,20.9551933966258,20.6886071448918,20.6886071448918,1627.46577206448,0.0,1.0
2008-03-24,25.0999,25.26,24.8,24.8,1600,21.591765924161,21.7294892507263,21.3337820038802,21.3337820038802,1859.96088235939,0.0,1.0
2008-03-25,25.262,25.262,25.05,25.14,25200,21.731209717017,21.731209717017,21.5488402902096,21.6262612732882,29294.3838971605,0.0,1.0
2008-03-26,25.19,25.19,24.98,25.05,21200,21.6692729305541,21.6692729305541,21.4886239700374,21.5488402902096,24644.481691262,0.0,1.0
2008-03-27,24.74,25.13,24.74,25.13,2700,21.2821680151611,21.617658941835,21.2821680151611,21.617658941835,3138.68398898148,0.0,1.0
2008-03-28,24.52,24.75,24.52,24.75,400,21.0929167231912,21.2907703466143,21.0929167231912,21.2907703466143,464.990220589849,0.0,1.0
2008-03-31,24.69,24.8,24.45,24.6,1600,21.2391563578952,21.3337820038802,21.0327004030189,21.1617353748166,1859.9608823594,0.0,1.0
2008-04-01,25.32,25.32,25.32,25.32,100,21.7811032394454,21.7811032394454,21.7811032394454,21.7811032394454,116.247555147462,0.0,1.0
2008-04-02,25.54,25.7,25.54,25.7,1100,21.9703545314153,22.1079918346661,21.9703545314153,22.1079918346661,1278.72310662209,0.0,1.0
2008-04-03,25.53,25.57,25.39,25.39,500,21.9617521999621,21.9961615257748,21.8413195596176,21.8413195596176,581.237775737313,0.0,1.0
2008-04-04,25.42,25.63,25.32,25.32,500,21.8671265539772,22.0477755144939,21.7811032394454,21.7811032394454,581.237775737311,0.0,1.0
2008-04-07,25.49,25.49,25.49,25.49,100,21.9273428741494,21.9273428741494,21.9273428741494,21.9273428741494,116.247555147462,0.0,1.0
2008-04-08,25.31,25.31,25.2,25.2,3700,21.7725009079922,21.7725009079922,21.6778752620073,21.6778752620073,4301.15954045611,0.0,1.0
2008-04-09,24.82,24.98,24.79,24.95,3800,21.3509866667865,21.4886239700374,21.325179672427,21.4628169756778,4417.40709560357,0.0,1.0
2008-04-10,24.82,24.82,24.82,24.82,0,21.3509866667865,21.3509866667865,21.3509866667865,21.3509866667865,0,0.0,1.0
2008-04-11,24.82,24.82,24.82,24.82,0,21.3509866667865,21.3509866667865,21.3509866667865,21.3509866667865,0,0.0,1.0
2008-04-14,24.22,24.42,24.22,24.42,1000,20.8348467795959,21.0068934086594,20.8348467795959,21.0068934086594,1162.47555147462,0.0,1.0
2008-04-15,24.354,24.354,24.354,24.354,100,20.9501180210684,20.9501180210684,20.9501180210684,20.9501180210684,116.247555147463,0.0,1.0
2008-04-16,24.947,24.95,24.76,24.9,2100,21.4602362762419,21.4628169756778,21.2993726780674,21.4198053184119,2441.19865809671,0.0,1.0
2008-04-17,24.95,24.95,24.95,24.95,0,21.4628169756778,21.4628169756778,21.4628169756778,21.4628169756778,0,0.0,1.0
2008-04-18,25.28,25.28,25.28,25.28,400,21.7466939136327,21.7466939136327,21.7466939136327,21.7466939136327,464.990220589849,0.0,1.0
2008-04-21,25.15,26.42,25.09,26.42,700,21.6348636047414,22.7273596992949,21.5832496160223,22.7273596992949,813.732886032236,0.0,1.0
2008-04-22,24.68,24.68,24.68,24.68,500,21.230554026442,21.230554026442,21.230554026442,21.230554026442,581.237775737313,0.0,1.0
2008-04-23,24.56,24.64,24.5,24.64,2800,21.1273260490039,21.1961447006293,21.0757120602848,21.1961447006293,3254.93154412895,0.0,1.0
2008-04-24,24.86,24.872,24.86,24.86,400,21.3853959925992,21.395718790343,21.3853959925992,21.3853959925992,464.99022058985,0.0,1.0
2008-04-25,25.3,25.3,25.3,25.3,100,21.763898576539,21.763898576539,21.763898576539,21.763898576539,116.247555147463,0.0,1.0
2008-04-28,25.34,25.43,25.34,25.43,4200,21.7983079023517,21.8757288854303,21.7983079023517,21.8757288854303,4882.39731619343,0.0,1.0
2008-04-29,25.15,25.15,25.15,25.15,200,21.6348636047414,21.6348636047414,21.6348636047414,21.6348636047414,232.495110294925,0.0,1.0
2008-04-30,25.07,25.43,25.07,25.43,5700,21.566044953116,21.8757288854303,21.566044953116,21.8757288854303,6626.11064340534,0.0,1.0
2008-05-01,25.502,25.53,25.3,25.3,2300,21.9376656718932,21.9617521999621,21.763898576539,21.763898576539,2673.69376839164,0.0,1.0
2008-05-02,25.41,25.59,25.41,25.57,8400,21.858524222524,22.0133661886812,21.858524222524,21.9961615257748,9764.79463238684,0.0,1.0
2008-05-05,25.32,25.32,25.32,25.32,600,21.7811032394454,21.7811032394454,21.7811032394454,21.7811032394454,697.485330884774,0.0,1.0
2008-05-06,25.32,25.32,25.32,25.32,0,21.7811032394454,21.7811032394454,21.7811032394454,21.7811032394454,0,0.0,1.0
2008-05-07,25.01,25.01,25.01,25.01,300,21.5144309643969,21.5144309643969,21.5144309643969,21.5144309643969,348.742665442387,0.0,1.0
2008-05-08,24.95,26.12,24.86,26.12,8400,21.4628169756778,22.4692897556996,21.3853959925992,22.4692897556996,9764.79463238685,0.0,1.0
2008-05-09,25.02,25.02,25.02,25.02,800,21.5230332958501,21.5230332958501,21.5230332958501,21.5230332958501,929.980441179698,0.0,1.0
2008-05-12,25.16,25.16,25.16,25.16,500,21.6434659361945,21.6434659361945,21.6434659361945,21.6434659361945,581.237775737313,0.0,1.0
2008-05-13,25.65,25.65,25.43,25.43,300,22.0649801774002,22.0649801774002,21.8757288854303,21.8757288854303,348.742665442388,0.0,1.0
2008-05-14,25.92,25.94,25.85,25.88,2900,22.297243126636,22.3144477895424,22.2370268064638,22.2628338008233,3371.17909927642,0.0,1.0
2008-05-15,25.88,25.88,25.84,25.84,5600,22.2628338008233,22.2628338008233,22.2284244750106,22.2284244750106,6509.8630882579,0.0,1.0
2008-05-16,25.79,26.02,25.74,26.02,4200,22.1854128177447,22.3832664411678,22.1424011604788,22.3832664411678,4882.39731619343,0.0,1.0
2008-05-19,25.81,25.84,25.79,25.84,800,22.2026174806511,22.2284244750106,22.1854128177447,22.2284244750106,929.980441179699,0.0,1.0
2008-05-20,25.56,25.56,25.37,25.56,9700,21.9875591943216,21.9875591943216,21.8241148967113,21.9875591943216,11276.0128493039,0.0,1.0
2008-05-21,25.23,25.74,25.17,25.74,9800,21.7036822563668,22.1424011604788,21.6520682676477,22.1424011604788,11392.2604044513,0.0,1.0
2008-05-22,25.38,25.6,25.38,25.4,21400,21.8327172281645,22.0219685201344,21.8327172281645,21.8499218910708,24876.9768015569,0.0,1.0
2008-05-23,25.21,25.21,25.04,25.04,4500,21.6864775934604,21.6864775934604,21.5402379587564,21.5402379587564,5231.13998163582,0.0,1.0
2008-05-27,25.21,25.21,25.21,25.21,0,21.6864775934604,21.6864775934604,21.6864775934604,21.6864775934604,0,0.0,1.0
2008-05-28,25.56,25.57,25.56,25.57,500,21.9875591943216,21.9961615257748,21.9875591943216,21.9961615257748,581.237775737313,0.0,1.0
2008-05-29,26.03,26.1,25.71,25.71,1700,22.391868772621,22.4520850927932,22.1165941661193,22.1165941661193,1976.20843750686,0.0,1.0
2008-05-30,26.03,26.03,25.91,25.93,7800,22.391868772621,22.391868772621,22.2886407951829,22.3058454580892,9067.30930150206,0.0,1.0
2008-06-02,25.62,25.63,25.46,25.63,6200,22.0391731830407,22.0477755144939,21.9015358797899,22.0477755144939,7207.34841914268,0.0,1.0
2008-06-03,25.53,25.99,25.53,25.94,5800,21.9617521999621,22.3574594468083,21.9617521999621,22.3144477895424,6742.35819855283,0.0,1.0
2008-06-04,25.75,25.75,25.75,25.75,1100,22.151003491932,22.151003491932,22.151003491932,22.151003491932,1278.72310662209,0.0,1.0
2008-06-05,26.48,26.49,26.05,26.05,9000,22.778973688014,22.7875760194672,22.4090734355273,22.4090734355273,10462.2799632716,0.0,1.0
2008-06-06,25.78,26.02,25.78,26.02,2000,22.1768104862916,22.3832664411678,22.1768104862916,22.3832664411678,2324.95110294924,0.0,1.0
2008-06-09,25.51,25.67,25.41,25.66,3000,21.9445475370558,22.0821848403066,21.858524222524,22.0735825088534,3487.42665442387,0.0,1.0
2008-06-10,25.52,25.62,25.4,25.4,2900,21.9531498685089,22.0391731830407,21.8499218910708,21.8499218910708,3371.17909927642,0.0,1.0
2008-06-11,24.96,25.27,24.96,25.27,1600,21.471419307131,21.7380915821795,21.471419307131,21.7380915821795,1859.9608823594,0.0,1.0
2008-06-12,25.04,25.328,25.04,25.328,1000,21.5402379587564,21.7879851046079,21.5402379587564,21.7879851046079,1162.47555147463,0.0,1.0
2008-06-13,25.28,25.31,25.28,25.31,300,21.7466939136327,21.7725009079922,21.7466939136327,21.7725009079922,348.742665442387,0.0,1.0
2008-06-16,25.4,25.4,25.4,25.4,100,21.8499218910708,21.8499218910708,21.8499218910708,21.8499218910708,116.247555147462,0.0,1.0
2008-06-17,25.61,25.63,25.61,25.63,1400,22.0305708515875,22.0477755144939,22.0305708515875,22.0477755144939,1627.46577206448,0.0,1.0
2008-06-18,25.33,25.4,25.33,25.4,300,21.7897055708986,21.8499218910708,21.7897055708986,21.8499218910708,348.742665442387,0.0,1.0
2008-06-19,25.33,25.33,25.33,25.33,0,21.7897055708986,21.7897055708986,21.7897055708986,21.7897055708986,0,0.0,1.0
2008-06-20,25.12,25.39,24.96,24.96,3600,21.6090566103818,21.8413195596176,21.471419307131,21.471419307131,4184.91198530865,0.0,1.0
2008-06-23,24.87,25.19,24.87,25.19,500,21.4239344375095,21.6995942292265,21.4239344375095,21.6995942292265,580.425599988232,0.0348,1.0
2008-06-24,24.5,24.5,24.5,24.5,400,21.1052028033366,21.1052028033366,21.1052028033366,21.1052028033366,464.340479990587,0.0,1.0
2008-06-25,24.5,24.5,24.5,24.5,0,21.1052028033366,21.1052028033366,21.1052028033366,21.1052028033366,0,0.0,1.0
2008-06-26,24.16,24.43,24.16,24.43,500,20.8123142746373,21.0449022238985,20.8123142746373,21.0449022238985,580.425599988232,0.0,1.0
2008-06-27,23.98,24.12,23.944,24.08,1500,20.6572556417964,20.7778568006726,20.6262439152282,20.743399326708,1741.2767999647,0.0,1.0
2008-06-30,23.92,24.73,23.92,24.73,6200,20.6055694308495,21.3033332786333,20.6055694308495,21.3033332786333,7197.27743985408,0.0,1.0
2008-07-01,23.83,23.83,23.47,23.52,16800,20.528040114429,20.528040114429,20.2179228487474,20.2609946912032,19502.3001596047,0.0,1.0
2008-07-02,23.5,24.07,23.5,24.07,9900,20.2437659542208,20.7347849582168,20.2437659542208,20.7347849582168,11492.426879767,0.0,1.0
2008-07-03,22.99,22.99,22.99,22.99,1000,19.8044331611718,19.8044331611718,19.8044331611718,19.8044331611718,1160.85119997647,0.0,1.0
2008-07-07,22.81,22.81,22.81,22.81,400,19.649374528331,19.649374528331,19.649374528331,19.649374528331,464.340479990585,0.0,1.0
2008-07-08,23.31,23.31,22.76,22.86,17900,20.0800929528888,20.0800929528888,19.6063026858752,19.6924463707867,20779.2364795788,0.0,1.0
2008-07-09,23.37,23.37,23.37,23.37,200,20.1317791638358,20.1317791638358,20.1317791638358,20.1317791638358,232.170239995293,0.0,1.0
2008-07-10,22.84,23.1,22.84,22.84,4200,19.6752176338044,19.8991912145745,19.6752176338044,19.6752176338044,4875.57503990116,0.0,1.0
2008-07-11,23.03,23.03,22.663,22.7,3400,19.8388906351364,19.8388906351364,19.5227433115109,19.5546164749282,3946.89407991999,0.0,1.0
2008-07-14,22.89,22.93,22.8,22.91,500,19.7182894762602,19.7527469502248,19.6407601598398,19.7355182132425,580.425599988234,0.0,1.0
2008-07-15,22.89,22.89,22.89,22.89,0,19.7182894762602,19.7182894762602,19.7182894762602,19.7182894762602,0,0.0,1.0
2008-07-16,23.356,23.36,22.73,22.73,3600,20.1197190479482,20.1231647953446,19.5804595804017,19.5804595804017,4179.06431991527,0.0,1.0
2008-07-17,23.89,23.89,23.46,23.46,400,20.579726325376,20.579726325376,20.2093084802562,20.2093084802562,464.340479990586,0.0,1.0
2008-07-18,23.89,23.99,23.82,23.99,2900,20.579726325376,20.6658700102876,20.5194257459379,20.6658700102876,3366.46847993175,0.0,1.0
2008-07-21,23.9269,24.046,23.9269,24.046,600,20.6115133451084,20.7141104738381,20.6115133451084,20.7141104738381,696.510719985879,0.0,1.0
2008-07-22,24.58,24.58,24.4099,24.43,3600,21.1741177512659,21.1741177512659,21.0275873432313,21.0449022238985,4179.06431991528,0.0,1.0
2008-07-23,24.93,24.93,24.86,24.86,1300,21.4756206484564,21.4756206484564,21.4153200690183,21.4153200690183,1509.10655996941,0.0,1.0
2008-07-24,24.6,24.85,24.6,24.78,9000,21.1913464882482,21.4067057005271,21.1913464882482,21.346405121089,10447.6607997882,0.0,1.0
2008-07-25,24.62,24.72,24.51,24.51,6100,21.2085752252305,21.2947189101421,21.1138171718278,21.1138171718278,7081.19231985645,0.0,1.0
2008-07-28,24.1539,24.29,24.1539,24.29,700,20.8070595098577,20.9243010650223,20.8070595098577,20.9243010650223,812.595839983524,0.0,1.0
2008-07-29,24.69,24.69,24.69,24.69,3000,21.2688758046686,21.2688758046686,21.2688758046686,21.2688758046686,3482.5535999294,0.0,1.0
2008-07-30,24.97,25.0,24.95,24.9744,16000,21.510078122421,21.5359212278945,21.4928493854387,21.5138684445571,18573.6191996235,0.0,1.0
2008-07-31,24.94,24.95,24.94,24.95,400,21.4842350169476,21.4928493854387,21.4842350169476,21.4928493854387,464.340479990586,0.0,1.0
2008-08-01,24.95,24.95,24.95,24.95,100,21.4928493854387,21.4928493854387,21.4928493854387,21.4928493854387,116.085119997647,0.0,1.0
2008-08-04,24.27,24.31,24.27,24.31,600,20.90707232804,20.9415298020046,20.90707232804,20.9415298020046,696.51071998588,0.0,1.0
2008-08-05,25.0,25.02,24.93,24.94,11500,21.5359212278945,21.5531499648768,21.4756206484564,21.4842350169476,13349.7887997294,0.0,1.0
2008-08-06,25.41,25.41,25.41,25.41,200,21.889110336032,21.889110336032,21.889110336032,21.889110336032,232.170239995293,0.0,1.0
2008-08-07,25.41,25.41,25.41,25.41,0,21.889110336032,21.889110336032,21.889110336032,21.889110336032,0,0.0,1.0
2008-08-08,25.65,25.65,25.61,25.61,2400,22.0958551798198,22.0958551798198,22.0613977058551,22.0613977058551,2786.04287994352,0.0,1.0
2008-08-11,26.48,26.78,25.88,25.88,13200,22.8108477645859,23.0692788193206,22.2939856551164,22.2939856551164,15323.2358396893,0.0,1.0
2008-08-12,26.248,26.47,26.21,26.35,8600,22.610994415591,22.8022333960947,22.5782598153246,22.6988609742008,9983.32031979761,0.0,1.0
2008-08-13,26.27,26.31,25.99,26.29,1000,22.6299460262716,22.6644035002362,22.3887437085191,22.6471747632539,1160.85119997646,0.0,1.0
2008-08-14,26.48,26.612,26.25,26.25,2300,22.8108477645859,22.9245574286692,22.6127172892892,22.6127172892892,2669.95775994587,0.0,1.0
2008-08-15,26.54,27.28,26.37,27.28,66700,22.8625339755328,23.4999972438785,22.7160897111831,23.4999972438785,77428.7750384304,0.0,1.0
2008-08-18,26.0404,26.58,25.95,26.54,11400,22.4321601257146,22.8969914494974,22.3542862345545,22.8625339755328,13233.7036797317,0.0,1.0
2008-08-19,25.66,25.83,25.66,25.83,2400,22.1044695483109,22.2509138126606,22.1044695483109,22.2509138126606,2786.04287994352,0.0,1.0
2008-08-20,25.59,25.7,25.49,25.65,4500,22.0441689688728,22.1389270222756,21.9580252839612,22.0958551798198,5223.8303998941,0.0,1.0
2008-08-21,25.3,25.61,25.3,25.46,3800,21.7943522826292,22.0613977058551,21.7943522826292,21.9321821784878,4411.23455991058,0.0,1.0
2008-08-22,25.83,25.83,25.73,25.73,900,22.2509138126606,22.2509138126606,22.164770127749,22.164770127749,1044.76607997882,0.0,1.0
2008-08-25,25.22,26.59,25.1672,26.59,4100,21.7254373347,22.9056058179886,21.6799534690667,22.9056058179886,4759.48991990351,0.0,1.0
2008-08-26,25.27,25.37,25.19,25.19,18500,21.7685091771558,21.8546528620674,21.6995942292265,21.6995942292265,21475.7471995646,0.0,1.0
2008-08-27,25.55,25.67,25.49,25.49,14900,22.0097114949082,22.1130839168021,21.9580252839612,21.9580252839612,17296.6828796493,0.0,1.0
2008-08-28,26.09,26.09,25.7,25.7,3100,22.4748873934307,22.4748873934307,22.1389270222756,22.1389270222756,3598.63871992705,0.0,1.0
2008-08-29,25.8,25.94,25.74,25.92,10500,22.2250707071871,22.3456718660633,22.1733844962402,22.328443129081,12188.9375997529,0.0,1.0
2008-09-02,25.84,26.47,25.78,26.39,19700,22.2595281811518,22.8022333960947,22.2078419702048,22.7333184481654,22868.7686395364,0.0,1.0
2008-09-03,25.94,26.27,25.75,25.75,13100,22.3456718660633,22.6299460262716,22.1819988647313,22.1819988647313,15207.1507196917,0.0,1.0
2008-09-04,25.33,25.78,25.33,25.78,2500,21.8201953881027,22.2078419702048,21.8201953881027,22.2078419702048,2902.12799994117,0.0,1.0
2008-09-05,25.31,25.32,24.76,24.93,16100,21.8029666511204,21.8115810196116,21.3291763841067,21.4756206484564,18689.7043196211,0.0,1.0
2008-09-08,25.89,26.98,25.63,26.98,3100,22.3026000236076,23.2415661891438,22.0786264428375,23.2415661891438,3598.63871992704,0.0,1.0
2008-09-09,25.19,25.9598,25.19,25.95,16900,21.6995942292265,22.3627283156758,21.6995942292265,22.3542862345545,19618.3852796023,0.0,1.0
2008-09-10,25.36,25.5532,25.23,25.23,2700,21.8460384935762,22.0124680928254,21.7340517031911,21.7340517031911,3134.29823993646,0.0,1.0
2008-09-11,25.53,25.59,25.22,25.35,22700,21.9924827579259,22.0441689688728,21.7254373347,21.837424125085,26351.3222394658,0.0,1.0
2008-09-12,25.33,25.51,25.12,25.12,6600,21.8201953881027,21.9752540209436,21.6392936497884,21.6392936497884,7661.61791984469,0.0,1.0
2008-09-15,24.63,25.14,24.63,25.03,2200,21.2171895937217,21.6565223867707,21.2171895937217,21.561764333368,2553.87263994822,0.0,1.0
2008-09-16,25.13,25.13,23.88,24.07,9300,21.6479080182796,21.6479080182796,20.5711119568848,20.7347849582168,10795.9161597811,0.0,1.0
2008-09-17,24.15,24.22,24.13,24.14,1600,20.8036999061461,20.8640004855842,20.7864711691638,20.7950855376549,1857.36191996235,0.0,1.0
2008-09-18,25.54,25.66,24.11,24.71,20600,22.001097126417,22.1044695483109,20.7692424321815,21.2861045416509,23913.5347195152,0.0,1.0
2008-09-19,26.63,26.94,26.44,26.94,6600,22.9400632919532,23.2071087151791,22.7763902906212,23.2071087151791,7661.61791984469,0.0,1.0
2008-09-22,25.7,26.23,25.7,26.23,500,22.1389270222756,22.5954885523069,22.1389270222756,22.5954885523069,580.425599988232,0.0,1.0
2008-09-23,25.22,25.7,25.22,25.68,5700,21.7254373347,22.1389270222756,21.7254373347,22.1216982852932,6616.85183986585,0.0,1.0
2008-09-24,25.0,25.146,24.95,25.146,3500,21.5359212278945,21.6616910078654,21.4928493854387,21.6616910078654,4062.97919991763,0.0,1.0
2008-09-25,24.96,25.11,24.96,25.11,1700,21.5014637539299,21.6306792812972,21.5014637539299,21.6306792812972,1973.44703995999,0.0,1.0
2008-09-26,24.8,24.81,24.17,24.58,7400,21.3636338580714,21.3722482265625,20.8209286431284,21.1741177512659,8590.29887982583,0.0,1.0
2008-09-29,23.07,23.07,23.07,23.07,100,19.8733481091011,19.8733481091011,19.8733481091011,19.8733481091011,116.085119997646,0.0,1.0
2008-09-30,23.54,24.91,23.54,24.91,600,20.2782234281855,21.4583919114741,20.2782234281855,21.4583919114741,696.510719985879,0.0,1.0
2008-10-01,23.884,24.88,23.61,24.88,3800,20.5745577042813,21.4325488060006,20.3385240076236,21.4325488060006,4411.23455991057,0.0,1.0
2008-10-02,22.6,24.83,22.6,24.83,2100,19.4684727900166,21.3894769635448,19.4684727900166,21.3894769635448,2437.78751995058,0.0,1.0
2008-10-03,21.95,23.04,21.942,21.98,6700,18.9085388380914,19.8475050036276,18.9016473432985,18.9343819435649,7777.70303984232,0.0,1.0
2008-10-06,21.41,21.44,20.43,21.44,11000,18.4433629395689,18.4692060450423,17.5991548274354,18.4692060450423,12769.3631997411,0.0,1.0
2008-10-07,20.02,22.62,20.02,22.62,53400,17.2459657192979,19.485701526999,17.2459657192979,19.485701526999,61989.4540787434,0.0,1.0
2008-10-08,20.17,20.17,18.73,18.84,6200,17.3751812466653,17.3751812466653,16.1347121839386,16.2294702373413,7197.27743985409,0.0,1.0
2008-10-09,18.21,19.37,17.64,19.37,13300,15.6867650223984,16.6860317673727,15.1957460184024,16.6860317673727,15439.320959687,0.0,1.0
2008-10-10,18.38,18.38,16.64,16.95,6200,15.833209286748,15.833209286748,14.3343091692866,14.6013545925125,7197.27743985411,0.0,1.0
2008-10-13,19.048,19.048,18.99,18.99,1200,16.4086491019574,16.4086491019574,16.3586857647087,16.3586857647087,1393.02143997176,0.0,1.0
2008-10-14,19.43,20.47,19.43,20.43,13100,16.7377179783196,17.6336123014,16.7377179783196,17.5991548274354,15207.1507196917,0.0,1.0
2008-10-15,18.55,20.21,18.55,20.21,1500,15.9796535510977,17.4096387206299,15.9796535510977,17.4096387206299,1741.2767999647,0.0,1.0
2008-10-16,18.374,18.374,17.49,17.75,1800,15.8280406656534,15.8280406656534,15.066530491035,15.2905040718051,2089.53215995763,0.0,1.0
2008-10-17,18.6,19.27,18.27,18.93,10700,16.0227253935535,16.5998880824611,15.7384512333453,16.3069995537617,12421.1078397482,0.0,1.0
2008-10-20,18.94,18.94,18.67,18.67,1000,16.3156139222529,16.3156139222529,16.0830259729916,16.0830259729916,1160.85119997647,0.0,1.0
2008-10-21,18.65,18.73,18.5001,18.5001,2500,16.0657972360093,16.1347121839386,15.9366678523269,15.9366678523269,2902.12799994117,0.0,1.0
2008-10-22,17.5,17.86,17.5,17.86,1300,15.0751448595262,15.3852621252078,15.0751448595262,15.3852621252078,1509.1065599694,0.0,1.0
2008-10-23,16.6936,17.5101,16.37,17.165,3800,14.3804821843992,15.0838453717022,14.1017212200253,14.7865635150724,4411.23455991057,0.0,1.0
2008-10-24,16.69,16.69,16.69,16.69,0,14.3773810117424,14.3773810117424,14.3773810117424,14.3773810117424,0,0.0,1.0
2008-10-27,16.69,16.69,16.69,16.69,0,14.3773810117424,14.3773810117424,14.3773810117424,14.3773810117424,0,0.0,1.0
2008-10-28,15.38,15.45,15.18,15.39,70400,13.2488987394007,13.3091993188388,13.0766113695775,13.2575131078919,81723.9244783433,0.0,1.0
2008-10-29,17.53,18.1,16.8,16.8,17200,15.1009879649996,15.5920069689956,14.4721390651451,14.4721390651451,19966.6406395953,0.0,1.0
2008-10-30,17.53,17.53,17.53,17.53,0,15.1009879649996,15.1009879649996,15.1009879649996,15.1009879649996,0,0.0,1.0
2008-10-31,18.45,18.46,18.35,18.35,1400,15.8935098661862,15.9021242346773,15.8073661812746,15.8073661812746,1625.19167996705,0.0,1.0
2008-11-03,18.81,19.1164,18.81,18.99,8300,16.2036271318678,16.4675713824369,16.2036271318678,16.3586857647087,9635.06495980469,0.0,1.0
2008-11-04,18.9,19.2,18.9,19.2,2400,16.2811564482883,16.539587503023,16.2811564482883,16.539587503023,2786.04287994351,0.0,1.0
2008-11-05,18.1114,18.7,18.1114,18.338,700,15.6018273490755,16.1088690784651,15.6018273490755,15.7970289390852,812.595839983529,0.0,1.0
2008-11-06,17.68,17.8,17.6699,17.74,1200,15.230203492367,15.3335759142609,15.2215029801909,15.2818897033139,1393.02143997176,0.0,1.0
2008-11-07,17.61,17.669,17.61,17.669,500,15.1699029129289,15.2207276870267,15.1699029129289,15.2207276870267,580.425599988233,0.0,1.0
2008-11-10,17.3681,17.97,17.36,17.97,400,14.9615213391278,15.4800201786106,14.9545437006499,15.4800201786106,464.340479990586,0.0,1.0
2008-11-11,16.888,17.22,16.86,17.22,1100,14.5479455078673,14.8339425417737,14.5238252760921,14.8339425417737,1276.93631997411,0.0,1.0
2008-11-12,15.91,16.8,15.91,16.8,4200,13.7054602694321,14.4721390651451,13.7054602694321,14.4721390651451,4875.57503990115,0.0,1.0
2008-11-13,16.56,16.56,15.2,15.83,13600,14.2653942213573,14.2653942213573,13.0938401065599,13.6365453215028,15787.57631968,0.0,1.0
2008-11-14,16.59,16.62,16.1228,16.26,2700,14.2912373268308,14.3170804323043,13.8887740309239,14.0069631666226,3134.29823993646,0.0,1.0
2008-11-17,15.82,16.08,15.58,15.73,8600,13.6279309530116,13.8519045337817,13.4211861092239,13.5504016365912,9983.32031979765,0.0,1.0
2008-11-18,15.37,15.63,15.37,15.63,900,13.2402843709095,13.4642579516797,13.2402843709095,13.4642579516797,1044.76607997882,0.0,1.0
2008-11-19,14.476,15.44,14.47,15.38,3400,12.4701598278,13.3005849503477,12.4649912067053,13.2488987394007,3946.89407992,0.0,1.0
2008-11-20,13.49,14.29,13.49,14.29,4900,11.6207830945719,12.3099325738645,11.6207830945719,12.3099325738645,5688.17087988468,0.0,1.0
2008-11-21,13.59,13.63,12.85,13.63,9600,11.7069267794835,11.7413842534481,11.0694635111378,11.7413842534481,11144.171519774,0.0,1.0
2008-11-24,14.67,14.67,14.14,14.14,5100,12.6372785765285,12.6372785765285,12.1807170464971,12.1807170464971,5920.34111987998,0.0,1.0
2008-11-25,14.81,14.81,14.77,14.8099,7800,12.7578797354047,12.7578797354047,12.7234222614401,12.7577935917198,9054.63935981644,0.0,1.0
2008-11-26,16.1,16.1,14.67,14.67,50000,13.8691332707641,13.8691332707641,12.6372785765285,12.6372785765285,58042.5599988232,0.0,1.0
2008-11-28,16.32,16.32,15.77,15.77,10900,14.0586493775695,14.0586493775695,13.5848591105559,13.5848591105559,12653.2780797435,0.0,1.0
2008-12-01,14.42,15.85,14.42,15.79,19600,12.4219193642496,13.6537740584851,12.4219193642496,13.6020878475382,22752.6835195387,0.0,1.0
2008-12-02,14.42,14.42,14.42,14.42,0,12.4219193642496,12.4219193642496,12.4219193642496,12.4219193642496,0,0.0,1.0
2008-12-03,15.1,15.48,15.1,15.48,1700,13.0076964216483,13.3350424243123,13.0076964216483,13.3350424243123,1973.44703995999,0.0,1.0
2008-12-04,15.27,15.27,15.19,15.22,6200,13.154140685998,13.154140685998,13.0852257380687,13.1110688435422,7197.27743985407,0.0,1.0
2008-12-05,15.71,15.71,15.1699,15.17,4800,13.5331728996089,13.5331728996089,13.0679108574015,13.0679970010864,5572.08575988704,0.0,1.0
2008-12-08,16.6999,17.93,16.4647,17.93,2100,14.3859092365486,15.4455627046459,14.1832992896366,15.4455627046459,2437.78751995058,0.0,1.0
2008-12-09,16.02,16.8299,16.02,16.78,1800,13.8002183228348,14.4978960269337,13.8002183228348,14.4549103281628,2089.53215995764,0.0,1.0
2008-12-10,16.39,16.67,16.39,16.67,2200,14.1189499570076,14.3601522747601,14.1189499570076,14.3601522747601,2553.87263994823,0.0,1.0
2008-12-11,16.3,16.3,16.3,16.3,100,14.0414206405872,14.0414206405872,14.0414206405872,14.0414206405872,116.085119997647,0.0,1.0
2008-12-12,16.12,16.12,15.8006,15.8006,1800,13.8863620077464,13.8863620077464,13.6112190781388,13.6112190781388,2089.53215995764,0.0,1.0
2008-12-15,15.756,15.86,15.756,15.86,1000,13.5727989946682,13.6623884269763,13.5727989946682,13.6623884269763,1160.85119997647,0.0,1.0
2008-12-16,16.77,16.77,16.02,16.02,9400,14.4462959596716,14.4462959596716,13.8002183228348,13.8002183228348,10912.0012797788,0.0,1.0
2008-12-17,16.92,16.99,16.47,16.47,3800,14.575511487039,14.6358120664771,14.1878649049369,14.1878649049369,4411.23455991057,0.0,1.0
2008-12-18,16.67,17.01,16.67,16.85,800,14.3601522747601,14.6530408034594,14.3601522747601,14.5152109076009,928.680959981171,0.0,1.0
2008-12-19,17.1399,17.14,17.0888,17.09,700,14.7649414501596,14.7650275938445,14.7209220271697,14.7219557513887,812.595839983525,0.0,1.0
2008-12-22,16.1084,16.89,16.1084,16.89,2300,13.8763693402966,14.5496683815655,13.8763693402966,14.5496683815655,2669.95775994588,0.0,1.0
2008-12-23,16.36,16.85,16.25,16.76,20600,14.1469466546039,14.5706632720095,14.0518265976353,14.4928377708534,23822.5256819162,0.0625,1.0
2008-12-24,16.39,16.3901,16.2001,16.2001,1800,14.1728884883226,14.1729749611017,14.0086766808832,14.0086766808832,2081.57991395385,0.0,1.0
2008-12-26,16.39,16.39,16.39,16.39,0,14.1728884883226,14.1728884883226,14.1728884883226,14.1728884883226,0,0.0,1.0
2008-12-29,16.25,16.4,16.114,16.3993,11000,14.0518265976353,14.1815357662289,13.9342236181105,14.1809304567754,12720.766140829,0.0,1.0
2008-12-30,16.85,16.85,16.5599,16.6199,900,14.5706632720095,14.5706632720095,14.3198057399496,14.371689407387,1040.78995697692,0.0,1.0
2008-12-31,17.39,17.39,16.9,16.9,3400,15.0376162789463,15.0376162789463,14.6138996615407,14.6138996615407,3931.87317080171,0.0,1.0
2009-01-02,17.702,17.702,17.52,17.52,600,15.3074113496209,15.3074113496209,15.1500308917274,15.1500308917274,693.859971317949,0.0,1.0
2009-01-05,17.5668,17.5668,17.5668,17.5668,200,15.1905001523286,15.1905001523286,15.1905001523286,15.1905001523286,231.286657105983,0.0,1.0
2009-01-06,18.0,18.13,17.8001,17.8999,1900,15.5651002312268,15.6775148440079,15.3922411458811,15.4785409793854,2197.22324250683,0.0,1.0
2009-01-07,17.2862,17.6299,17.22,17.6299,1800,14.9478575342796,15.245064475917,14.8906125545403,15.245064475917,2081.57991395384,0.0,1.0
2009-01-08,17.56,17.56,17.28,17.28,1700,15.1846200033524,15.1846200033524,14.9424962219777,14.9424962219777,1965.93658540085,0.0,1.0
2009-01-09,16.972,17.29,16.972,17.29,600,14.6761600624656,14.951143499884,14.6761600624656,14.951143499884,693.859971317948,0.0,1.0
2009-01-12,16.28,16.5573,16.2401,16.5573,2400,14.077768431354,14.317557447694,14.0432657925081,14.317557447694,2775.43988527179,0.0,1.0
2009-01-13,16.26,16.45,16.26,16.45,800,14.0604738755415,14.22477215576,14.0604738755415,14.22477215576,925.146628423932,0.0,1.0
2009-01-14,15.52,15.68,15.52,15.68,2500,13.42057531048,13.5589317569798,13.42057531048,13.5589317569798,2891.08321382478,0.0,1.0
2009-01-15,15.81,15.81,15.2,15.2,6800,13.6713463697609,13.6713463697609,13.1438624174804,13.1438624174804,7863.74634160339,0.0,1.0
2009-01-16,15.89,16.02,15.78,16.02,400,13.7405245930108,13.8529392057918,13.6454045360422,13.8529392057918,462.573314211964,0.0,1.0
2009-01-20,15.0499,15.28,15.0499,15.28,2900,13.0140667761078,13.2130406407303,13.0140667761078,13.2130406407303,3353.65652803674,0.0,1.0
2009-01-21,14.99,14.99,14.99,14.99,400,12.9622695814494,12.9622695814494,12.9622695814494,12.9622695814494,462.573314211966,0.0,1.0
2009-01-22,15.16,15.22,15.16,15.22,500,13.1092733058555,13.1611569732929,13.1092733058555,13.1611569732929,578.216642764954,0.0,1.0
2009-01-23,14.9999,15.0,14.9999,14.9999,600,12.9708303865766,12.9709168593557,12.9708303865766,12.9708303865766,693.859971317947,0.0,1.0
2009-01-26,15.2399,15.24,15.2399,15.24,400,13.1783650563263,13.1784515291053,13.1783650563263,13.1784515291053,462.573314211965,0.0,1.0
2009-01-27,15.5022,15.5022,15.45,15.45,400,13.4051831558069,13.4051831558069,13.3600443651363,13.3600443651363,462.573314211965,0.0,1.0
2009-01-28,16.02,16.04,16.0196,16.0399,1000,13.8529392057918,13.8702337616043,13.8525933146756,13.8701472888253,1156.43328552992,0.0,1.0
2009-01-29,15.47,15.65,15.4398,15.65,1800,13.3773389209488,13.5329899232611,13.351224141672,13.5329899232611,2081.57991395384,0.0,1.0
2009-01-30,15.04,15.19,15.04,15.1899,1600,13.0055059709806,13.1352151395742,13.0055059709806,13.1351286667951,1850.29325684786,0.0,1.0
2009-02-02,15.01,15.08,15.01,15.08,600,12.9795641372619,13.0400950826056,12.9795641372619,13.0400950826056,693.859971317947,0.0,1.0
2009-02-03,15.15,15.23,15.15,15.23,2000,13.1006260279492,13.1698042511991,13.1006260279492,13.1698042511991,2312.86657105983,0.0,1.0
2009-02-04,15.19,15.51,15.19,15.5,3400,13.1352151395742,13.4119280325738,13.1352151395742,13.4032807546675,3931.87317080169,0.0,1.0
2009-02-05,15.44,15.5369,15.25,15.25,1200,13.3513970872301,13.4351892101415,13.1870988070116,13.1870988070116,1387.71994263589,0.0,1.0
2009-02-06,16.0299,16.03,15.42,15.42,1100,13.861500010919,13.8615864836981,13.3341025314176,13.3341025314176,1272.07661408291,0.0,1.0
2009-02-09,15.83,15.91,15.83,15.8399,800,13.6886409255733,13.7578191488232,13.6886409255733,13.6972017307005,925.146628423933,0.0,1.0
2009-02-10,15.14,15.72,15.14,15.72,13800,13.091978750043,13.5935208686047,13.091978750043,13.5935208686047,15958.7793403128,0.0,1.0
2009-02-11,15.07,15.19,15.07,15.19,1400,13.0314478046993,13.1352151395742,13.0314478046993,13.1352151395742,1619.00659974188,0.0,1.0
2009-02-12,14.85,14.96,14.75,14.96,1600,12.8412076907621,12.9363277477307,12.7547349116997,12.9363277477307,1850.29325684786,0.0,1.0
2009-02-13,14.85,14.85,14.85,14.85,0,12.8412076907621,12.8412076907621,12.8412076907621,12.8412076907621,0,0.0,1.0
2009-02-17,14.75,14.75,14.733,14.733,700,12.7547349116997,12.7547349116997,12.7400345392591,12.7400345392591,809.503299870941,0.0,1.0
2009-02-18,14.75,14.75,14.75,14.75,0,12.7547349116997,12.7547349116997,12.7547349116997,12.7547349116997,0,0.0,1.0
2009-02-19,14.35,14.5,14.35,14.5,1900,12.4088437954502,12.5385529640438,12.4088437954502,12.5385529640438,2197.22324250684,0.0,1.0
2009-02-20,13.9899,14.03,13.9899,14.0,7500,12.0974553180466,12.1321309024507,12.0974553180466,12.1061890687319,8673.24964147438,0.0,1.0
2009-02-23,13.62,13.72,13.6101,13.72,14900,11.7775925082949,11.8640652873573,11.7690317031678,11.8640652873573,17230.8559543958,0.0,1.0
2009-02-24,13.9426,13.9426,13.7368,13.7368,1400,12.0565536935501,12.0565536935501,11.8785927142398,11.8785927142398,1619.00659974188,0.0,1.0
2009-02-25,13.7799,13.78,13.49,13.49,1000,11.9158624820157,11.9159489547947,11.6651778955139,11.6651778955139,1156.43328552991,0.0,1.0
2009-02-26,13.43,13.43,13.43,13.43,400,11.6132942280764,11.6132942280764,11.6132942280764,11.6132942280764,462.573314211966,0.0,1.0
2009-02-27,13.35,13.35,13.35,13.35,200,11.5441160048265,11.5441160048265,11.5441160048265,11.5441160048265,231.286657105983,0.0,1.0
2009-03-02,13.35,13.35,13.35,13.35,0,11.5441160048265,11.5441160048265,11.5441160048265,11.5441160048265,0,0.0,1.0
2009-03-03,12.2532,12.2544,12.24,12.24,900,10.5956825640705,10.5967202374192,10.5842681572342,10.5842681572342,1040.78995697692,0.0,1.0
2009-03-04,12.5602,12.5602,12.5602,12.5602,200,10.8611539957919,10.8611539957919,10.8611539957919,10.8611539957919,231.286657105983,0.0,1.0
2009-03-05,12.15,12.53,12.15,12.48,2000,10.5064426560781,10.8350392165151,10.5064426560781,10.7918028269839,2312.86657105982,0.0,1.0
2009-03-06,12.03,12.17,11.78,12.17,8700,10.4026753212032,10.5237372118906,10.1864933735473,10.5237372118906,10060.9695841103,0.0,1.0
2009-03-09,11.77,12.09,11.77,12.09,3500,10.1778460956411,10.4545589886407,10.1778460956411,10.4545589886407,4047.51649935468,0.0,1.0
2009-03-10,11.77,11.77,11.77,11.77,0,10.1778460956411,10.1778460956411,10.1778460956411,10.1778460956411,0,0.0,1.0
2009-03-11,12.62,12.71,12.62,12.71,2500,10.9128647176712,10.9906902188274,10.9128647176712,10.9906902188274,2891.08321382479,0.0,1.0
2009-03-12,13.3299,13.3299,13.3299,13.3299,100,11.526734976235,11.526734976235,11.526734976235,11.526734976235,115.643328552991,0.0,1.0
2009-03-13,13.34,13.38,13.34,13.34,500,11.5354687269203,11.5700578385452,11.5354687269203,11.5354687269203,578.216642764956,0.0,1.0
2009-03-16,13.6,13.6,13.6,13.6,200,11.7602979524825,11.7602979524825,11.7602979524825,11.7602979524825,231.286657105982,0.0,1.0
2009-03-17,13.4596,13.4596,13.3427,13.3427,500,11.6388901706789,11.6388901706789,11.537803491955,11.537803491955,578.216642764956,0.0,1.0
2009-03-18,13.46,13.46,13.46,13.46,0,11.6392360617951,11.6392360617951,11.6392360617951,11.6392360617951,0,0.0,1.0
2009-03-19,13.46,13.46,13.46,13.46,0,11.6392360617951,11.6392360617951,11.6392360617951,11.6392360617951,0,0.0,1.0
2009-03-20,13.46,13.46,13.46,13.46,0,11.6392360617951,11.6392360617951,11.6392360617951,11.6392360617951,0,0.0,1.0
2009-03-23,15.01,15.01,14.2,14.2,3000,12.9795641372619,12.9795641372619,12.2791346268567,12.2791346268567,3469.29985658974,0.0,1.0
2009-03-24,14.75,14.79,14.7499,14.77,2200,12.7547349116997,12.7893240233247,12.7546484389207,12.7720294675122,2544.15322816581,0.0,1.0
2009-03-25,14.6599,15.09,14.6599,15.09,2500,12.6768229377645,13.0487423605118,12.6768229377645,13.0487423605118,2891.08321382479,0.0,1.0
2009-03-26,15.47,15.47,15.11,15.18,4600,13.3773389209488,13.3773389209488,13.0660369163243,13.1265678616679,5319.5931134376,0.0,1.0
2009-03-27,15.21,15.38,15.15,15.25,16900,13.1525096953866,13.2995134197927,13.1006260279492,13.1870988070116,19543.7225254556,0.0,1.0
2009-03-30,14.61,14.61,14.3,14.52,6200,12.6336730210124,12.6336730210124,12.3656074059191,12.5558475198563,7169.88637028546,0.0,1.0
2009-03-31,14.9999,15.0,14.7099,14.71,5800,12.9708303865766,12.9709168593557,12.7200593272957,12.7201458000748,6707.31305607349,0.0,1.0
2009-04-01,15.01,15.01,14.53,14.53,2100,12.9795641372619,12.9795641372619,12.5644947977625,12.5644947977625,2428.50989961282,0.0,1.0
2009-04-02,15.9,15.95,15.46,15.46,2000,13.749171870917,13.7924082604482,13.3686916430426,13.3686916430426,2312.86657105983,0.0,1.0
2009-04-03,15.86,15.97,15.7,15.71,8300,13.714582759292,13.8097028162607,13.5762263127923,13.5848735906985,9598.39626989831,0.0,1.0
2009-04-06,15.624,15.66,15.624,15.6599,1000,13.5105070007049,13.5416372011673,13.5105070007049,13.5415507283882,1156.43328552991,0.0,1.0
2009-04-07,15.3599,15.61,15.25,15.61,3500,13.2821323912011,13.4984008116361,13.1870988070116,13.4984008116361,4047.5164993547,0.0,1.0
2009-04-08,15.23,15.46,15.23,15.33,2800,13.1698042511991,13.3686916430426,13.1698042511991,13.2562770302615,3238.01319948376,0.0,1.0
2009-04-09,16.56,16.56,15.95,16.17,5800,14.3198922127286,14.3198922127286,13.7924082604482,13.9826483743854,6707.31305607352,0.0,1.0
2009-04-13,16.4999,17.41,16.36,17.41,2600,14.2679220725122,15.0549108347588,14.1469466546039,15.0549108347588,3006.72654237776,0.0,1.0
2009-04-14,16.36,16.46,16.18,16.33,4400,14.1469466546039,14.2334194336663,13.9912956522916,14.1210048208852,5088.30645633162,0.0,1.0
2009-04-15,16.26,16.33,16.07,16.07,11700,14.0604738755415,14.1210048208852,13.896175595323,13.896175595323,13530.2694407,0.0,1.0
2009-04-16,17.0104,17.1,16.59,16.59,1500,14.7093656096256,14.7868452196655,14.3458340464474,14.3458340464474,1734.64992829487,0.0,1.0
2009-04-17,17.3397,17.3397,16.98,16.98,300,14.994120471078,14.994120471078,14.6830778847906,14.6830778847906,346.929985658973,0.0,1.0
2009-04-20,16.37,16.37,16.37,16.37,200,14.1555939325101,14.1555939325101,14.1555939325101,14.1555939325101,231.286657105983,0.0,1.0
2009-04-21,16.8392,16.8392,16.23,16.23,3200,14.5613242118708,14.5613242118708,14.0345320418228,14.0345320418228,3700.58651369572,0.0,1.0
2009-04-22,17.39,17.43,17.39,17.43,1600,15.0376162789463,15.0722053905713,15.0376162789463,15.0722053905713,1850.29325684786,0.0,1.0
2009-04-23,17.01,17.27,16.94,17.23,5600,14.7090197185093,14.9338489440715,14.6484887731657,14.8992598324465,6476.02639896752,0.0,1.0
2009-04-24,17.6154,17.67,17.14,17.14,9400,15.2325259229529,15.279740060321,14.8214343312904,14.8214343312904,10870.4728839812,0.0,1.0
2009-04-27,17.2101,17.42,17.14,17.14,2000,14.8820517494131,15.063558112665,14.8214343312904,14.8214343312904,2312.86657105983,0.0,1.0
2009-04-28,17.38,17.56,17.12,17.12,30000,15.0289690010401,15.1846200033524,14.8041397754779,14.8041397754779,34692.9985658974,0.0,1.0
2009-04-29,18.16,18.29,17.58,17.58,6500,15.7034566777266,15.8158712905077,15.2019145591648,15.2019145591648,7516.81635594442,0.0,1.0
2009-04-30,18.14,18.53,18.14,18.35,2100,15.6861621219141,16.0234059602574,15.6861621219141,15.8677549579451,2428.50989961282,0.0,1.0
2009-05-01,18.26,18.28,18.0766,18.12,2800,15.789929456789,15.8072240126014,15.6313383799886,15.6688675661016,3238.01319948375,0.0,1.0
2009-05-04,18.87,18.87,18.35,18.5,2500,16.3174134090694,16.3174134090694,15.8677549579451,15.9974641265386,2891.08321382479,0.0,1.0
2009-05-05,18.59,18.78,18.55,18.78,9200,16.0752896276948,16.2395879079133,16.0407005160698,16.2395879079133,10639.1862268752,0.0,1.0
2009-05-06,18.8,19.04,18.58,19.04,6100,16.2568824637258,16.4644171334754,16.0666423497885,16.4644171334754,7054.24304173245,0.0,1.0
2009-05-07,18.43,19.1484,18.31,19.08,11700,15.936933181195,16.5581536259791,15.8331658463201,16.4990062451004,13530.2694407,0.0,1.0
2009-05-08,18.77,18.9712,18.54,18.9712,10700,16.230940630007,16.4049238614805,16.0320532381636,16.4049238614805,12373.8361551701,0.0,1.0
2009-05-11,18.7,18.82,18.54,18.55,5700,16.1704096846634,16.2741770195382,16.0320532381636,16.0407005160698,6591.6697275205,0.0,1.0
2009-05-12,18.3492,18.3492,18.2299,18.23,800,15.8670631757126,15.8670631757126,15.7639011502912,15.7639876230702,925.14662842393,0.0,1.0
2009-05-13,17.74,17.89,17.74,17.89,3100,15.3402710056646,15.4699801742582,15.3402710056646,15.4699801742582,3584.94318514273,0.0,1.0
2009-05-14,17.75,17.75,17.7399,17.74,1300,15.3489182835709,15.3489182835709,15.3401845328856,15.3402710056646,1503.36327118888,0.0,1.0
2009-05-15,17.5927,17.85,17.55,17.72,9800,15.2128966021058,15.4353910626332,15.1759727254461,15.3229764498522,11333.0461981931,0.0,1.0
2009-05-18,18.2101,18.2101,17.86,17.86,4000,15.7467795400368,15.7467795400368,15.4440383405395,15.4440383405395,4625.73314211966,0.0,1.0
2009-05-19,18.46,18.5184,18.36,18.36,1500,15.9628750149137,16.0133751178861,15.8764022358513,15.8764022358513,1734.64992829487,0.0,1.0
2009-05-20,18.22,18.8299,18.22,18.8299,900,15.755340345164,16.2827378246654,15.755340345164,16.2827378246654,1040.78995697692,0.0,1.0
2009-05-21,17.8897,17.8897,17.75,17.75,1400,15.469720755921,15.469720755921,15.3489182835709,15.3489182835709,1619.00659974188,0.0,1.0
2009-05-22,17.8727,18.05,17.8434,18.05,4600,15.4550203834804,15.608336620758,15.4296838592151,15.608336620758,5319.5931134376,0.0,1.0
2009-05-26,18.4099,18.41,17.2,17.76,4700,15.9195521526034,15.9196386253825,14.8733179987278,15.3575655614771,5435.23644199061,0.0,1.0
2009-05-27,18.39,18.82,18.38,18.59,8200,15.90234406957,16.2741770195382,15.8936967916638,16.0752896276948,9482.7529413453,0.0,1.0
2009-05-28,18.45,18.49,18.16,18.49,1400,15.9542277370075,15.9888168486324,15.7034566777266,15.9888168486324,1619.00659974187,0.0,1.0
2009-05-29,18.51,18.62,18.38,18.38,1800,16.0061114044449,16.1012314614135,15.8936967916638,15.8936967916638,2081.57991395384,0.0,1.0
2009-06-01,19.53,19.53,19.5234,19.5234,1800,16.8881337508811,16.8881337508811,16.8824265474629,16.8824265474629,2081.57991395384,0.0,1.0
2009-06-02,19.74,19.74,19.38,19.38,3500,17.069726586912,17.069726586912,16.7584245822875,16.7584245822875,4047.51649935471,0.0,1.0
2009-06-03,19.49,19.6,19.46,19.5999,4100,16.8535446392561,16.9486646962247,16.8276028055374,16.9485782234457,4741.37647067265,0.0,1.0
2009-06-04,19.89,19.89,19.8088,19.89,3500,17.1994357555056,17.1994357555056,17.129219858907,17.1994357555056,4047.5164993547,0.0,1.0
2009-06-05,19.9388,20.1,19.81,20.01,2800,17.241634471688,17.3810285915366,17.1302575322557,17.3032030903804,3238.01319948376,0.0,1.0
2009-06-08,19.78,19.86,19.6482,19.86,1000,17.104315698537,17.1734939217869,16.9903445757328,17.1734939217869,1156.43328552991,0.0,1.0
2009-06-09,19.91,19.97,19.91,19.93,4300,17.2167303113181,17.2686139787555,17.2167303113181,17.2340248671306,4972.66312777862,0.0,1.0
2009-06-10,19.6899,20.0,19.44,20.0,8600,17.0264037246018,17.2945558124742,16.8103082497249,17.2945558124742,9945.32625555725,0.0,1.0
2009-06-11,19.818,20.02,19.818,20.02,2000,17.1371753545807,17.3118503682867,17.1371753545807,17.3118503682867,2312.86657105982,0.0,1.0
2009-06-12,19.4892,19.4892,19.4892,19.4892,200,16.8528528570236,16.8528528570236,16.8528528570236,16.8528528570236,231.286657105983,0.0,1.0
2009-06-15,19.0216,19.0516,18.956,19.0,5100,16.448506142128,16.4744479758467,16.3917799990631,16.4298280218505,5897.80975620254,0.0,1.0
2009-06-16,18.8388,19.34,18.7688,19.34,6400,16.290433902002,16.7238354706626,16.2299029566583,16.7238354706626,7401.17302739142,0.0,1.0
2009-06-17,18.8712,18.8712,18.5799,18.81,1500,16.3184510824182,16.3184510824182,16.0665558770095,16.265529741632,1734.64992829487,0.0,1.0
2009-06-18,19.07,19.07,18.71,18.71,1900,16.4903589671942,16.4903589671942,16.1790569625696,16.1790569625696,2197.22324250683,0.0,1.0
2009-06-19,19.15,19.18,19.14,19.18,2800,16.5595371904441,16.5854790241628,16.5508899125378,16.5854790241628,3238.01319948375,0.0,1.0
2009-06-22,18.5199,18.55,18.47,18.52,25200,16.0146722095721,16.0407005160698,15.9715222928199,16.0147586823511,29142.1187953537,0.0,1.0
2009-06-23,18.1999,18.25,18.176,18.25,3000,15.7671006431165,15.8105037245741,15.7463953807046,15.8105037245741,3462.88777092552,0.0337,1.0
2009-06-24,18.5699,18.5699,18.26,18.26,900,16.087642362464,16.087642362464,15.8191670142862,15.8191670142862,1038.86633127766,0.0,1.0
2009-06-25,18.7273,18.7273,18.72,18.72,500,16.2240025425324,16.2240025425324,16.2176783410426,16.2176783410426,577.14796182092,0.0,1.0
2009-06-26,18.98,18.98,18.76,18.76,1300,16.442923873557,16.442923873557,16.252331499891,16.252331499891,1500.5847007344,0.0,1.0
2009-06-29,19.2,19.22,18.92,19.22,4600,16.6335162472231,16.6508428266473,16.3909441352845,16.6508428266473,5309.76124875248,0.0,1.0
2009-06-30,19.11,19.16,19.09,19.16,1200,16.5555466398143,16.5988630883748,16.5382200603901,16.5988630883748,1385.15510837021,0.0,1.0
2009-07-01,19.5169,19.5534,19.3684,19.3684,1400,16.9080558981994,16.9396769056486,16.7794060459748,16.7794060459748,1616.01429309858,0.0,1.0
2009-07-02,19.52,19.52,19.52,19.52,0,16.9107415180102,16.9107415180102,16.9107415180102,16.9107415180102,0,0.0,1.0
2009-07-06,18.38,18.44,18.31,18.31,4900,15.9231264908313,15.9751062291039,15.8624834628467,15.8624834628467,5656.05002584503,0.0,1.0
2009-07-07,18.38,18.45,18.38,18.45,2600,15.9231264908313,15.983769518816,15.9231264908313,15.983769518816,3001.16940146879,0.0,1.0
2009-07-08,17.98,18.32,17.8752,18.32,900,15.5765949023475,15.8711467525588,15.4858036261648,15.8711467525588,1038.86633127766,0.0,1.0
2009-07-09,18.0934,18.1601,18.08,18.1601,1800,15.6748366076827,15.7326207500623,15.6632277994685,15.7326207500623,2077.73266255531,0.0,1.0
2009-07-10,18.102,18.11,18.0086,18.0086,2700,15.6822870368351,15.6892176686048,15.6013719109241,15.6013719109241,3116.59899383296,0.0,1.0
2009-07-13,18.55,18.55,18.1,18.18,15600,16.070402415937,16.070402415937,15.6805543788927,15.7498606965894,18007.0164088127,0.0,1.0
2009-07-14,18.68,18.71,18.66,18.7,1500,16.1830251821942,16.2090150513305,16.16569860277,16.2003517616184,1731.44388546276,0.0,1.0
2009-07-15,19.09,19.09,19.0899,19.0899,300,16.5382200603901,16.5382200603901,16.538133427493,16.538133427493,346.288777092552,0.0,1.0
2009-07-16,19.6236,19.65,19.29,19.29,1100,17.0004931994275,17.0233642842674,16.711485854632,16.711485854632,1269.72551600602,0.0,1.0
2009-07-17,19.4899,19.5034,19.4466,19.4466,1800,16.8846650159768,16.8963604570881,16.8471529715234,16.8471529715234,2077.73266255531,0.0,1.0
2009-07-20,19.76,19.76,19.6299,19.63,4800,17.1186604711005,17.1186604711005,17.0059510719461,17.0060377048433,5540.62043348083,0.0,1.0
2009-07-21,19.67,19.9,19.42,19.9,6100,17.0406908636916,17.2399465270698,16.8241086208892,17.2399465270698,7041.20513421524,0.0,1.0
2009-07-22,19.76,19.8773,19.57,19.57,4900,17.1186604711005,17.2202808594234,16.9540579665707,16.9540579665707,5656.05002584501,0.0,1.0
2009-07-23,20.27,20.35,19.7,19.7,11400,17.5604882464174,17.6297945641141,17.0666807328279,17.0666807328279,13158.9735295169,0.0,1.0
2009-07-24,20.35,20.39,20.15,20.24,4400,17.6297945641141,17.6644477229625,17.4565287698722,17.5344983772811,5078.9020640241,0.0,1.0
2009-07-27,20.4,20.4,20.23,20.31,27600,17.6731110126746,17.6731110126746,17.525835087569,17.5951414052657,31858.5674925148,0.0,1.0
2009-07-28,20.3,20.49,20.3,20.45,2200,17.5864781155536,17.7510806200835,17.5864781155536,17.7164274612351,2539.45103201205,0.0,1.0
2009-07-29,20.43,20.46,20.34,20.46,6500,17.6991008818109,17.7250907509472,17.621131274402,17.7250907509472,7502.92350367195,0.0,1.0
2009-07-30,20.8599,20.86,20.8599,20.86,300,18.0715357065339,18.071622339431,18.0715357065339,18.071622339431,346.288777092551,0.0,1.0
2009-07-31,20.94,20.94,20.72,20.72,3000,18.1409286571277,18.1409286571277,17.9503362834616,17.9503362834616,3462.88777092553,0.0,1.0
2009-08-03,21.07,21.08,20.8599,21.04,1900,18.253551423385,18.2622147130971,18.0715357065339,18.2275615542487,2193.16225491949,0.0,1.0
2009-08-04,21.27,21.35,21.12,21.12,3700,18.4268172176269,18.4961235353237,18.2968678719455,18.2968678719455,4270.89491747481,0.0,1.0
2009-08-05,21.0,21.07,20.94,20.94,6600,18.1929083954003,18.253551423385,18.1409286571277,18.1409286571277,7618.35309603615,0.0,1.0
2009-08-06,20.767,21.1552,20.72,21.1552,6000,17.9910537451085,18.327362651732,17.9503362834616,18.327362651732,6925.77554185104,0.0,1.0
2009-08-07,21.51,21.51,21.12,21.12,3400,18.6347361707172,18.6347361707172,18.2968678719455,18.2968678719455,3924.60614038225,0.0,1.0
2009-08-10,21.41,21.41,21.28,21.35,5100,18.5481032735962,18.5481032735962,18.435480507339,18.4961235353237,5886.90921057339,0.0,1.0
2009-08-11,21.08,21.29,20.98,21.29,10800,18.2622147130971,18.4441437970511,18.1755818159761,18.4441437970511,12466.3959753319,0.0,1.0
2009-08-12,21.53,21.5464,21.07,21.07,18600,18.6520627501414,18.6662705452692,18.253551423385,18.253551423385,21469.9041797382,0.0,1.0
2009-08-13,21.44,21.54,21.205,21.54,9200,18.5740931427325,18.6607260398535,18.3705058344983,18.6607260398535,10619.5224975049,0.0,1.0
2009-08-14,20.9288,21.28,20.906,21.28,5000,18.1312257726502,18.435480507339,18.1114734721066,18.435480507339,5771.4796182092,0.0,1.0
2009-08-17,20.5985,20.62,20.54,20.54,4700,17.8450773134597,17.8637033863407,17.7943970686439,17.7943970686439,5425.19084111665,0.0,1.0
2009-08-18,20.842,20.85,20.6,20.71,3300,18.0560284179492,18.0629590497189,17.8463768069165,17.9416729937496,3809.17654801807,0.0,1.0
2009-08-19,21.01,21.01,20.7964,20.84,7100,18.2015716851124,18.2015716851124,18.0165238168621,18.0542957600068,8195.50105785707,0.0,1.0
2009-08-20,21.3,21.3,21.102,21.12,4100,18.4528070867632,18.4528070867632,18.2812739504637,18.2968678719455,4732.61328693154,0.0,1.0
2009-08-21,21.74,21.78,21.5,21.5,4400,18.8339918340954,18.8686449929438,18.6260728810051,18.6260728810051,5078.90206402409,0.0,1.0
2009-08-24,21.75,21.93,21.72,21.92,43600,18.8426551238075,18.9985943386252,18.8166652546712,18.9899310489131,50327.3022707842,0.0,1.0
2009-08-25,21.85,22.04,21.85,21.86,19100,18.9292880209284,19.0938905254582,18.9292880209284,18.9379513106405,22047.0521415592,0.0,1.0
2009-08-26,21.92,21.92,21.77,21.85,11200,18.9899310489131,18.9899310489131,18.8599817032317,18.9292880209284,12928.1143447886,0.0,1.0
2009-08-27,21.9499,21.97,21.53,21.85,11300,19.0158342851523,19.0332474974736,18.6520627501414,18.9292880209284,13043.5439371528,0.0,1.0
2009-08-28,21.83,22.27,21.74,22.27,5500,18.9119614415042,19.2931461888364,18.8339918340954,19.2931461888364,6348.62758003013,0.0,1.0
2009-08-31,21.43,21.51,21.3915,21.46,5400,18.5654298530204,18.6347361707172,18.5320761876289,18.5914197221567,6233.19798766594,0.0,1.0
2009-09-01,21.04,21.72,20.98,21.68,5300,18.2275615542487,18.8166652546712,18.1755818159761,18.7820120958228,6117.76839530175,0.0,1.0
2009-09-02,20.96,21.09,20.96,21.0,23400,18.1582552365519,18.2708780028092,18.1582552365519,18.1929083954003,27010.5246132191,0.0,1.0
2009-09-03,21.2,21.2,20.93,21.09,8300,18.3661741896422,18.3661741896422,18.1322653674157,18.2708780028092,9580.65616622729,0.0,1.0
2009-09-04,21.439,21.439,21.04,21.18,5700,18.5732268137613,18.5732268137613,18.2275615542487,18.348847610218,6579.48676475849,0.0,1.0
2009-09-08,21.5401,21.67,21.46,21.67,6300,18.6608126727506,18.7733488061107,18.5914197221567,18.7733488061107,7272.06431894359,0.0,1.0
2009-09-09,21.94,22.0576,21.53,21.53,10000,19.0072576283373,19.1091379153515,18.6520627501414,18.6520627501414,11542.9592364184,0.0,1.0
2009-09-10,22.1899,22.27,21.9,21.9,9900,19.2237532382426,19.2931461888364,18.9726044694889,18.9726044694889,11427.5296440542,0.0,1.0
2009-09-11,22.31,22.41,22.25,22.38,7900,19.3277993476848,19.4144322448058,19.2758196094122,19.3884423756695,9118.93779677054,0.0,1.0
2009-09-14,22.44,22.44,22.13,22.13,4900,19.4404221139421,19.4404221139421,19.1718601328671,19.1718601328671,5656.050025845,0.0,1.0
2009-09-15,22.6275,22.6275,22.43,22.4816,13300,19.6028587960438,19.6028587960438,19.43175882423,19.4764613991444,15352.1357844365,0.0,1.0
2009-09-16,23.13,23.13,22.66,22.73,12500,20.0381891040766,20.0381891040766,19.6310144876082,19.6916575155928,14428.699045523,0.0,1.0
2009-09-17,23.1,23.2847,23.056,23.12,16800,20.0121992349404,20.1722101959228,19.9740807602071,20.0295258143645,19392.1715171829,0.0,1.0
2009-09-18,23.17,23.23,23.02,23.2,8300,20.072842262925,20.1248220011976,19.9428929172436,20.0988321320613,9580.65616622728,0.0,1.0
2009-09-21,23.11,23.19,22.99,23.0,8600,20.0208625246524,20.0901688423492,19.9169030481073,19.9255663378194,9926.94494331985,0.0,1.0
2009-09-22,23.24,23.31,23.11,23.22,8800,20.1334852909097,20.1941283188944,20.0208625246524,20.1161587114855,10157.8041280482,0.0,1.0
2009-09-23,23.0595,23.44,23.0595,23.31,12800,19.9771129116064,20.3067510851516,19.9771129116064,20.1941283188944,14774.9878226155,0.0,1.0
2009-09-24,22.6,23.12,22.535,23.11,9800,19.5790347493356,20.0295258143645,19.522723366207,20.0208625246524,11312.10005169,0.0,1.0
2009-09-25,22.54,22.69,22.4894,22.58,9000,19.527055011063,19.6570043567444,19.4832187651198,19.5617081699114,10388.6633127766,0.0,1.0
2009-09-28,23.08,23.13,22.7,22.7,13700,19.9948726555162,20.0381891040766,19.6656676464565,19.6656676464565,15813.8541538932,0.0,1.0
2009-09-29,23.05,23.13,22.99,23.1001,19500,19.9688827863799,20.0381891040766,19.9169030481073,20.0122858678375,22508.7705110159,0.0,1.0
2009-09-30,22.68,23.0,22.49,23.0,25000,19.6483410670323,19.9255663378194,19.4837385625025,19.9255663378194,28857.3980910461,0.0,1.0
2009-10-01,22.08,22.63,22.08,22.63,12000,19.1285436843066,19.6050246184719,19.1285436843066,19.6050246184719,13851.5510837021,0.0,1.0
2009-10-02,21.86,22.0176,21.64,21.86,9000,18.9379513106405,19.0744847565031,18.7473589369744,18.9379513106405,10388.6633127766,0.0,1.0
2009-10-05,22.24,22.27,21.9,21.9,10200,19.2671563197001,19.2931461888364,18.9726044694889,18.9726044694889,11773.8184211468,0.0,1.0
2009-10-06,22.68,22.76,22.44,22.44,27800,19.6483410670323,19.7176473847291,19.4404221139421,19.4404221139421,32089.4266772432,0.0,1.0
2009-10-07,22.69,22.74,22.6,22.74,6900,19.6570043567444,19.7003208053049,19.5790347493356,19.7003208053049,7964.64187312871,0.0,1.0
2009-10-08,22.89,23.08,22.7412,22.88,11900,19.8302701509863,19.9948726555162,19.7013604000704,19.8216068612743,13736.1214913379,0.0,1.0
2009-10-09,23.15,23.15,22.91,22.91,7200,20.0555156835008,20.0555156835008,19.8475967304105,19.8475967304105,8310.93065022126,0.0,1.0
2009-10-12,23.148,23.33,23.148,23.3,7100,20.0537830255584,20.2114548983185,20.0537830255584,20.1854650291823,8195.50105785707,0.0,1.0
2009-10-13,23.06,23.11,22.95,22.95,4000,19.977546076092,20.0208625246524,19.8822498892589,19.8822498892589,4617.18369456735,0.0,1.0
2009-10-14,23.47,23.51,23.24,23.4,28100,20.3327409542879,20.3673941131363,20.1334852909097,20.2720979263032,32435.7154543357,0.0,1.0
2009-10-15,23.5,23.5,23.3084,23.38,5700,20.3587308234242,20.3587308234242,20.1927421925404,20.254771346879,6579.48676475848,0.0,1.0
2009-10-16,23.27,23.3612,23.094,23.3612,22600,20.159475160046,20.2384843622203,20.0070012611131,20.2384843622203,26087.0878743056,0.0,1.0
2009-10-19,23.5,23.55,23.287,23.33,6000,20.3587308234242,20.4020472719846,20.1742027525565,20.2114548983185,6925.77554185103,0.0,1.0
2009-10-20,23.21,23.31,23.04,23.27,10000,20.1074954217734,20.1941283188944,19.9602194966678,20.159475160046,11542.9592364184,0.0,1.0
2009-10-21,22.9,23.5799,22.9,23.18,13500,19.8389334406984,20.4279505082238,19.8389334406984,20.0815055526371,15582.9949691649,0.0,1.0
2009-10-22,23.2,23.2134,22.7366,22.75,5500,20.0988321320613,20.1104409402755,19.6973752868028,19.708984095017,6348.62758003012,0.0,1.0
2009-10-23,22.76,23.2366,22.76,23.2366,6700,19.7176473847291,20.1305397724076,19.7176473847291,20.1305397724076,7733.78268840033,0.0,1.0
2009-10-26,22.5722,23.08,22.48,22.85,6000,19.554950803936,19.9948726555162,19.4750752727904,19.795616992138,6925.77554185103,0.0,1.0
2009-10-27,22.3273,22.62,22.25,22.62,8300,19.3427868388867,19.5963613287598,19.2758196094122,19.5963613287598,9580.65616622729,0.0,1.0
2009-10-28,21.59,22.2084,21.59,22.2084,22000,18.7040424884139,19.2397803242099,18.7040424884139,19.2397803242099,25394.5103201205,0.0,1.0
2009-10-29,21.9825,22.09,21.76,21.8,5800,19.0440766096137,19.1372069740187,18.8513184135196,18.8859715723679,6694.91635712267,0.0,1.0
2009-10-30,21.36,21.78,21.33,21.78,12300,18.5047868250358,18.8686449929438,18.4787969558995,18.8686449929438,14197.8398607946,0.0,1.0
2009-11-02,21.304,21.44,21.04,21.4101,4900,18.456272402648,18.5740931427325,18.2275615542487,18.5481899064934,5656.05002584502,0.0,1.0
2009-11-03,21.592,21.6,21.33,21.33,2800,18.7057751463564,18.712705778126,18.4787969558995,18.4787969558995,3232.02858619715,0.0,1.0
2009-11-04,21.49,21.79,21.49,21.79,12400,18.617409591293,18.8773082826559,18.617409591293,18.8773082826559,14313.2694531588,0.0,1.0
2009-11-05,22.0,22.0444,21.54,21.64,27000,19.0592373666099,19.0977023729316,18.6607260398535,18.7473589369744,31165.9899383296,0.0,1.0
2009-11-06,21.89,21.92,21.878,21.92,1100,18.9639411797768,18.9899310489131,18.9535452321223,18.9899310489131,1269.72551600602,0.0,1.0
2009-11-09,22.37,22.37,22.13,22.13,2800,19.3797790859574,19.3797790859574,19.1718601328671,19.1718601328671,3232.02858619715,0.0,1.0
2009-11-10,22.25,22.45,22.126,22.45,11100,19.2758196094122,19.4490854036541,19.1683948169823,19.4490854036541,12812.6847524245,0.0,1.0
2009-11-11,22.387,22.61,22.29,22.44,4700,19.3945066784679,19.5876980390477,19.3104727682606,19.4404221139421,5425.19084111666,0.0,1.0
2009-11-12,21.93,22.5228,21.93,22.33,22500,18.9985943386252,19.5121541527582,18.9985943386252,19.345125927109,25971.6582819414,0.0,1.0
2009-11-13,22.14,22.22,21.94,22.02,16000,19.1805234225792,19.249829740276,19.0072576283373,19.076563946034,18468.7347782694,0.0,1.0
2009-11-16,22.77,22.85,22.69,22.7,8600,19.7263106744412,19.795616992138,19.6570043567444,19.6656676464565,9926.94494331983,0.0,1.0
2009-11-17,22.75,22.77,22.588,22.62,9200,19.708984095017,19.7263106744412,19.5686388016811,19.5963613287598,10619.5224975049,0.0,1.0
2009-11-18,22.66,22.66,22.502,22.55,7800,19.6310144876082,19.6310144876082,19.494134510157,19.5357183007751,9003.50820440633,0.0,1.0
2009-11-19,22.07,22.15,21.934,22.15,10000,19.1198803945945,19.1891867122913,19.00205965451,19.1891867122913,11542.9592364184,0.0,1.0
2009-11-20,22.1,22.1,21.95,21.97,6000,19.1458702637308,19.1458702637308,19.0159209180494,19.0332474974736,6925.77554185105,0.0,1.0
2009-11-23,22.56,22.73,22.479,22.73,12000,19.5443815904872,19.6916575155928,19.4742089438192,19.6916575155928,13851.5510837021,0.0,1.0
2009-11-24,22.456,22.5174,22.36,22.39,5200,19.4542833774814,19.5074759763137,19.3711157962453,19.3971056653816,6002.33880293757,0.0,1.0
2009-11-25,22.42,22.71,22.42,22.51,8100,19.4230955345179,19.6743309361686,19.4230955345179,19.5010651419267,9349.79698149889,0.0,1.0
2009-11-27,21.89,22.0728,21.0,21.0,1900,18.9639411797768,19.1223061157139,18.1929083954003,18.1929083954003,2193.1622549195,0.0,1.0
2009-11-30,21.87,21.87,21.559,21.78,42400,18.9466146003526,18.9466146003526,18.6771862903065,18.8686449929438,48942.1471624141,0.0,1.0
2009-12-01,22.24,22.25,22.136,22.14,4600,19.2671563197001,19.2758196094122,19.1770581066944,19.1805234225792,5309.76124875248,0.0,1.0
2009-12-02,22.452,22.65,22.37,22.65,7300,19.4508180615966,19.6223511978961,19.3797790859574,19.6223511978961,8426.36024258542,0.0,1.0
2009-12-03,22.11,22.62,22.11,22.62,13600,19.1545335534429,19.5963613287598,19.1545335534429,19.5963613287598,15698.424561529,0.0,1.0
2009-12-04,22.65,22.85,22.43,22.79,15000,19.6223511978961,19.795616992138,19.43175882423,19.7436372538654,17314.4388546276,0.0,1.0
2009-12-07,22.72,22.7998,22.63,22.79,17300,19.6829942258807,19.7521272777832,19.6050246184719,19.7436372538654,19969.3194790039,0.0,1.0
2009-12-08,22.57,22.638,22.448,22.45,17300,19.5530448801993,19.6119552502415,19.4473527457117,19.4490854036541,19969.3194790038,0.0,1.0
2009-12-09,22.56,22.57,22.372,22.55,8800,19.5443815904872,19.5530448801993,19.3815117438998,19.5357183007751,10157.8041280482,0.0,1.0
2009-12-10,22.49,22.68,22.49,22.6244,21000,19.4837385625025,19.6483410670323,19.4837385625025,19.6001731762331,24240.2143964787,0.0,1.0
2009-12-11,22.66,22.66,22.47,22.54,18100,19.6310144876082,19.6310144876082,19.4664119830783,19.527055011063,20892.7562179173,0.0,1.0
2009-12-14,23.07,23.07,22.79,22.79,5500,19.9862093658041,19.9862093658041,19.7436372538654,19.7436372538654,6348.62758003011,0.0,1.0
2009-12-15,22.98,23.24,22.98,22.996,5200,19.9082397583952,20.1334852909097,19.9082397583952,19.9221010219346,6002.33880293757,0.0,1.0
2009-12-16,23.17,23.3,23.0997,23.19,7500,20.072842262925,20.1854650291823,20.011939336249,20.0901688423492,8657.21942731381,0.0,1.0
2009-12-17,23.01,23.1,22.8168,23.1,7900,19.9342296275315,20.0121992349404,19.7668548702938,20.0121992349404,9118.93779677053,0.0,1.0
2009-12-18,23.09,23.17,22.863,23.17,6900,20.0035359452283,20.072842262925,19.8068792687637,20.072842262925,7964.64187312868,0.0,1.0
2009-12-21,23.54,23.57,23.46,23.55,7900,20.3933839822725,20.4193738514088,20.3240776645758,20.4020472719846,9118.93779677056,0.0,1.0
2009-12-22,23.69,23.71,23.58,23.66,24400,20.5508825892384,20.568232426798,20.4554584826611,20.5248578328992,28127.0644941883,0.0318,1.0
2009-12-23,23.99,23.99,23.71,23.8555,16200,20.8111301526311,20.8111301526311,20.568232426798,20.6944524950434,18674.5264264692,0.0,1.0
2009-12-24,24.08,24.08,23.94,24.06,7500,20.8892044216489,20.8892044216489,20.7677555587323,20.8718545840894,8645.61408632834,0.0,1.0
2009-12-28,24.0,24.14,24.0,24.1335,21500,20.8198050714108,20.9412539343274,20.8198050714108,20.9356152371206,24784.0937141413,0.0,1.0
2009-12-29,24.05,24.16,24.006,24.16,20400,20.8631796653096,20.9586037718869,20.8250100226787,20.9586037718869,23516.0703148131,0.0,1.0
2009-12-30,24.08,24.09,23.8675,24.04,18600,20.8892044216489,20.8978793404286,20.7048623975791,20.8545047465299,21441.1229340943,0.0,1.0
2009-12-31,23.72,24.11,23.72,24.11,16300,20.5769073455777,20.9152291779881,20.5769073455777,20.9152291779881,18789.8012809536,0.0,1.0
2010-01-04,24.27,24.32,24.1612,24.25,28700,21.0540278784642,21.097402472363,20.9596447621405,21.0366780409047,33083.8832370165,0.0,1.0
2010-01-05,24.21,24.3325,24.106,24.17,8600,21.0019783657857,21.1082461208377,20.9117592104762,20.9672786906667,9913.6374856565,0.0,1.0
2010-01-06,24.19,24.32,24.1199,24.29,21600,20.9846285282262,21.097402472363,20.9238173475801,21.0713777160237,24899.3685686256,0.0,1.0
2010-01-07,24.39,24.39,24.11,24.26,42800,21.1581269038213,21.1581269038213,20.9152291779881,21.0453529596845,49337.6377193137,0.0,1.0
2010-01-08,24.47,24.47,24.3075,24.3075,8300,21.2275262540593,21.2275262540593,21.0865588238883,21.0865588238883,9567.81292220337,0.0,1.0
2010-01-11,24.4336,24.46,24.36,24.4103,14500,21.195949549701,21.2188513352795,21.132102147482,21.1757369889442,16714.8539002348,0.0,1.0
2010-01-12,24.16,24.36,24.09,24.24,11500,20.9586037718869,21.132102147482,20.8978793404286,21.0280031221249,13256.6082657035,0.0,1.0
2010-01-13,24.45,24.45,24.16,24.2,15400,21.2101764164998,21.2101764164998,20.9586037718869,20.9933034470059,17752.3275905942,0.0,1.0
2010-01-14,24.5999,24.6396,24.488,24.5648,7100,21.3402134490083,21.3746528765639,21.2431411078629,21.3097644840914,8184.51466839085,0.0,1.0
2010-01-15,24.31,24.61,24.095,24.61,60400,21.0887275535832,21.3489751169759,20.9022167998185,21.3489751169759,69626.0121085644,0.0,1.0
2010-01-19,24.74,24.75,24.5546,24.5546,20200,21.4617490611127,21.4704239798924,21.300916066936,21.300916066936,23285.5206058443,0.0,1.0
2010-01-20,24.43,24.43,24.1897,24.27,32500,21.1928265789403,21.1928265789403,20.9843682806628,21.0540278784642,37464.3277074228,0.0,1.0
2010-01-21,24.07,24.39,23.95,24.39,10300,20.8805295028691,21.1581269038213,20.7764304775121,21.1581269038213,11873.3100118909,0.0,1.0
2010-01-22,23.72,24.13,23.6875,24.0625,21300,20.5769073455777,20.9325790155476,20.5487138595435,20.8740233137843,24553.5440051725,0.0,1.0
2010-01-25,23.73,23.9,23.6,23.9,23800,20.5855822643575,20.7330558836133,20.4728083202207,20.7330558836133,27435.4153672819,0.0,1.0
2010-01-26,23.54,23.76,23.53,23.65,13200,20.4207588075421,20.6116070206967,20.4120838887624,20.5161829141194,15216.2807919379,0.0,1.0
2010-01-27,23.7778,23.81,23.445,23.445,30200,20.6270483761247,20.6549816145955,20.3383470791345,20.3383470791345,34813.0060542822,0.0,1.0
2010-01-28,23.44,23.58,23.34,23.58,6000,20.3340096197446,20.4554584826611,20.247260431947,20.4554584826611,6916.49126906268,0.0,1.0
2010-01-29,23.254,23.6796,23.216,23.61,20800,20.1726561304412,20.5418606737075,20.1396914390781,20.4814832390004,23977.1697327506,0.0,1.0
2010-02-01,23.42,23.45,23.26,23.31,7900,20.3166597821851,20.3426845385243,20.177861081709,20.2212356756078,9106.71350426586,0.0,1.0
2010-02-02,23.59,23.59,23.43,23.43,5300,20.4641334014409,20.4641334014409,20.3253347009648,20.3253347009648,6109.56728767204,0.0,1.0
2010-02-03,23.38,23.39,23.23,23.346,16100,20.2819601070661,20.2906350258458,20.1518363253697,20.2524653832149,18559.2515719848,0.0,1.0
2010-02-04,22.7245,23.19,22.6901,23.19,14700,19.7133191810531,20.1171366502507,19.6834774604508,20.1171366502507,16945.4036092036,0.0,1.0
2010-02-05,22.684,22.71,22.28,22.609,28300,19.6781857599951,19.7007405488225,19.3277190412931,19.613123869147,32622.7838190791,0.0,1.0
2010-02-08,22.574,22.7325,22.57,22.69,11600,19.5827616534178,19.720259116077,19.5792916859059,19.683390711263,13371.8831201879,0.0,1.0
2010-02-09,22.8,22.88,22.586,22.65,99900,19.7788148178403,19.8482141680783,19.5931715559535,19.648691036144,115159.579629894,0.0,1.0
2010-02-10,22.86,22.864,22.49,22.74,21600,19.8308643305188,19.8343342980307,19.5098923356679,19.7267653051618,24899.3685686257,0.0,1.0
2010-02-11,23.19,23.19,22.686,22.74,24200,20.1171366502507,20.1171366502507,19.6799207437511,19.7267653051618,27896.5147852195,0.0,1.0
2010-02-12,23.21,23.21,22.91,22.93,26500,20.1344864878102,20.1344864878102,19.8742389244176,19.8915887619771,30547.8364383602,0.0,1.0
2010-02-16,23.66,23.66,23.4001,23.4001,18400,20.5248578328992,20.5248578328992,20.2993966938134,20.2993966938134,21210.5732251255,0.0,1.0
2010-02-17,23.774,23.81,23.69,23.75,7500,20.6237519069884,20.6549816145955,20.5508825892384,20.602932101917,8645.61408632835,0.0,1.0
2010-02-18,24.05,24.05,23.81,23.81,46000,20.8631796653096,20.8631796653096,20.6549816145955,20.6549816145955,53026.4330628139,0.0,1.0
2010-02-19,24.15,24.16,23.9115,23.9115,6100,20.9499288531072,20.9586037718869,20.74303204021,20.74303204021,7031.76612354704,0.0,1.0
2010-02-22,24.17,24.23,24.15,24.1686,9200,20.9672786906667,21.0193282033452,20.9499288531072,20.9660642020375,10605.2866125628,0.0,1.0
2010-02-23,24.0,24.08,23.901,24.08,10500,20.8198050714108,20.8892044216489,20.7339233754913,20.8892044216489,12103.8597208597,0.0,1.0
2010-02-24,24.21,24.244,24.15,24.16,3600,21.0019783657857,21.0314730896368,20.9499288531072,20.9586037718869,4149.89476143761,0.0,1.0
2010-02-25,24.15,24.15,23.87,23.91,9000,20.9499288531072,20.9499288531072,20.707031127274,20.741730802393,10374.736903594,0.0,1.0
2010-02-26,24.05,24.12,24.009,24.09,9300,20.8631796653096,20.9239040967679,20.8276124983126,20.8978793404286,10720.5614670472,0.0,1.0
2010-03-01,24.59,24.6,24.22,24.22,7700,21.3316252794164,21.3403001981961,21.0106532845654,21.0106532845654,8876.16379529709,0.0,1.0
2010-03-02,24.78,24.86,24.648,24.67,7000,21.4964487362317,21.5658480864697,21.3819398083389,21.4010246296544,8069.23981390646,0.0,1.0
2010-03-03,24.88,24.98,24.8386,24.86,19700,21.5831979240292,21.6699471118268,21.547283760281,21.5658480864697,22709.1463334225,0.0,1.0
2010-03-04,25.02,25.02,24.87,24.96,47100,21.7046467869458,21.7046467869458,21.5745230052495,21.6525972742673,54294.4564621421,0.0,1.0
2010-03-05,25.45,25.47,25.1,25.17,16400,22.0776682944752,22.0950181320347,21.7740461371838,21.8347705686421,18905.076135438,0.0,1.0
2010-03-08,25.55,25.59,25.48,25.59,30500,22.1644174822728,22.1991171573918,22.1036930508145,22.1991171573918,35158.8306177353,0.0,1.0
2010-03-09,25.62,25.77,25.41,25.41,38600,22.2251419137311,22.3552656954274,22.0429686193562,22.0429686193562,44496.0938309699,0.0,1.0
2010-03-10,25.78,25.89,25.63,25.63,9600,22.3639406142071,22.4593647207844,22.2338168325108,22.2338168325108,11066.3860305003,0.0,1.0
2010-03-11,25.81,25.84,25.6178,25.65,11000,22.3899653705464,22.4159901268857,22.2232334315995,22.2511666700703,12680.2339932816,0.0,1.0
2010-03-12,25.82,25.94,25.64,25.94,26600,22.3986402893262,22.5027393146832,22.2424917512906,22.5027393146832,30663.1112928445,0.0,1.0
2010-03-15,25.77,25.84,25.5899,25.84,19600,22.3552656954274,22.4159901268857,22.199030408204,22.4159901268857,22593.8714789381,0.0,1.0
2010-03-16,25.94,25.94,25.71,25.71,7000,22.5027393146832,22.5027393146832,22.3032161827489,22.3032161827489,8069.23981390647,0.0,1.0
2010-03-17,26.15,26.23,26.072,26.11,14200,22.6849126090581,22.7543119592961,22.617248242576,22.650212933939,16369.0293367817,0.0,1.0
2010-03-18,26.09,26.24,26.09,26.21,6800,22.6328630963795,22.7629868780758,22.6328630963795,22.7369621217366,7838.69010493772,0.0,1.0
2010-03-19,25.85,26.24,25.79,26.24,16800,22.4246650456654,22.7629868780758,22.3726155329869,22.7629868780758,19366.1755533755,0.0,1.0
2010-03-22,26.2,26.25,25.62,25.67,22500,22.7282872029568,22.7716617968556,22.2251419137311,22.2685165076298,25936.8422589851,0.0,1.0
2010-03-23,26.52,26.52,26.124,26.3,16800,23.005884603909,23.005884603909,22.6623578202307,22.8150363907544,19366.1755533755,0.0,1.0
2010-03-24,26.19,26.44,26.19,26.32,13100,22.7196122841771,22.9364852536709,22.7196122841771,22.8323862283139,15101.0059374535,0.0,1.0
2010-03-25,26.03,26.51,26.03,26.4,21800,22.580813583701,22.9972096851292,22.580813583701,22.9017855785519,25129.9182775944,0.0,1.0
2010-03-26,26.0,26.25,25.93,26.13,30300,22.5547888273617,22.7716617968556,22.4940643959035,22.6675627714985,34928.2809087666,0.0,1.0
2010-03-29,26.08,26.14,25.97,26.12,8000,22.6241881775998,22.6762376902783,22.5287640710225,22.6588878527188,9221.98835875023,0.0,1.0
2010-03-30,26.13,26.26,25.971,26.1599,11300,22.6675627714985,22.7803367156354,22.5296315629004,22.69350077865,13026.0585567347,0.0,1.0
2010-03-31,25.92,26.26,25.92,26.05,29400,22.4853894771237,22.7803367156354,22.4853894771237,22.5981634212605,33890.8072184071,0.0,1.0
2010-04-01,26.09,26.1775,25.87,26.06,19100,22.6328630963795,22.7087686357024,22.4420148832249,22.6068383400403,22017.4972065162,0.0,1.0
2010-04-05,26.5,26.5,26.4276,26.4425,9400,22.9885347663495,22.9885347663495,22.925728354384,22.9386539833659,10835.8363215315,0.0,1.0
2010-04-06,26.75,26.79,26.4537,26.47,19300,23.2054077358433,23.2401074109623,22.9483698923992,22.9625100100102,22248.046915485,0.0,1.0
2010-04-07,26.63,26.75,26.4852,26.68,59600,23.1013087104863,23.2054077358433,22.9756958865554,23.144683304385,68703.8132726892,0.0,1.0
2010-04-08,26.64,26.69,26.34,26.52,17200,23.109983629266,23.1533582231648,22.8497360658734,23.005884603909,19827.274971313,0.0,1.0
2010-04-09,26.71,26.71,26.549,26.56,33300,23.1707080607243,23.1707080607243,23.0310418683703,23.040584279028,38386.5265432979,0.0,1.0
2010-04-12,26.778,26.86,26.71,26.71,7900,23.2296975084266,23.3008318424206,23.1707080607243,23.1707080607243,9106.71350426588,0.0,1.0
2010-04-13,26.85,26.8885,26.67,26.7434,5800,23.2921569236409,23.3255553609429,23.1360083856053,23.1996822894487,6685.94156009392,0.0,1.0
2010-04-14,27.43,27.43,27.04,27.04,10300,23.7953022128666,23.7953022128666,23.4569803804562,23.4569803804562,11873.310011891,0.0,1.0
2010-04-15,27.54,27.57,27.4001,27.42,48000,23.8907263194439,23.9167510757832,23.7693642057152,23.7866272940869,55331.9301525015,0.0,1.0
2010-04-16,27.28,27.49,27.0601,27.45,19500,23.6651784311703,23.8473517255452,23.4744169672035,23.8126520504261,22478.5966244537,0.0,1.0
2010-04-19,27.1806,27.2432,26.8656,27.15,15300,23.5789497384996,23.6332547300608,23.3056897969373,23.5524044870335,17637.0527361098,0.0,1.0
2010-04-20,27.54,27.54,27.2335,27.39,21400,23.8907263194439,23.8907263194439,23.6248400588445,23.7606025377476,24668.8188596569,0.0,1.0
2010-04-21,27.66,27.71,27.46,27.6,17100,23.994825344801,24.0381999386998,23.8213269692059,23.9427758321225,19712.0001168286,0.0,1.0
2010-04-22,28.05,28.05,27.38,27.41,49500,24.3331471772114,24.3331471772114,23.7519276189679,23.7779523753071,57061.0529697672,0.0,1.0
2010-04-23,28.3,28.3,27.93,27.96,21000,24.5500201467053,24.5500201467053,24.2290481518544,24.2550729081936,24207.7194417194,0.0,1.0
2010-04-26,28.16,28.41,28.16,28.318,52900,24.4285712837887,24.6454442532826,24.4285712837887,24.5656350005088,60980.398022236,0.0,1.0
2010-04-27,27.58,28.19,27.5625,28.06,16200,23.9254259945629,24.454596040128,23.9102448866984,24.3418220959912,18674.5264264693,0.0,1.0
2010-04-28,27.6,27.7,27.49,27.67,38400,23.9427758321225,24.02952501992,23.8473517255452,24.0035002635807,44265.5441220011,0.0,1.0
2010-04-29,28.28,28.28,27.77,27.84,9600,24.5326703091458,24.5326703091458,24.0902494513783,24.1509738828366,11066.3860305003,0.0,1.0
2010-04-30,27.4,28.29,27.4,28.29,14500,23.7692774565274,24.5413452279255,23.7692774565274,24.5413452279255,16714.8539002348,0.0,1.0
2010-05-03,27.84,27.84,27.38,27.4,10500,24.1509738828366,24.1509738828366,23.7519276189679,23.7692774565274,12103.8597208597,0.0,1.0
2010-05-04,27.08,27.27,26.95,27.14,34100,23.4916800555752,23.6565035123906,23.3789061114384,23.5437295682538,39308.725379173,0.0,1.0
2010-05-05,26.64,26.9,26.5,26.82,15200,23.109983629266,23.3355315175396,22.9885347663495,23.2661321673016,17521.7778816255,0.0,1.0
2010-05-06,25.79,35.0,12.0,26.42,104400,22.3726155329869,30.3622157291408,10.4099025357054,22.9191354161114,120346.948081691,0.0,1.0
2010-05-07,25.05,25.82,24.86,25.33,63300,21.7306715432851,22.3986402893262,21.5658480864697,21.9735692691182,72968.9828886112,0.0,1.0
2010-05-10,26.109,26.3,25.87,25.96,26700,22.6493454420611,22.8150363907544,22.4420148832249,22.5200891522427,30778.3861473289,0.0,1.0
2010-05-11,26.4999,26.83,26.0,26.0,41100,22.9884480171617,23.2748070860814,22.5547888273617,22.5547888273617,47377.9651930793,0.0,1.0
2010-05-12,27.32,27.32,26.6,26.6,53100,23.6998781062893,23.6998781062893,23.075283954147,23.075283954147,61210.9477312048,0.0,1.0
2010-05-13,27.07,27.43,27.01,27.27,33000,23.4830051367955,23.7953022128666,23.4309556241169,23.6565035123906,38040.7019798447,0.0,1.0
2010-05-14,26.6,26.9,26.282,26.89,12300,23.075283954147,23.3355315175396,22.7994215369508,23.3268565987599,14178.8071015785,0.0,1.0
2010-05-17,26.82,26.94,26.185,26.88,11900,23.2661321673016,23.3702311926587,22.7152748247872,23.3181816799801,13717.707683641,0.0,1.0
2010-05-18,26.3,27.21,26.28,27.21,58800,22.8150363907544,23.604453999712,22.7976865531949,23.604453999712,67781.6144368142,0.0,1.0
2010-05-19,26.06,26.37,25.75,26.17,17800,22.6068383400403,22.8757608222127,22.3379158578679,22.7022624466176,20518.9240982193,0.0,1.0
2010-05-20,24.68,25.47,24.68,25.32,193600,21.4096995484341,22.0950181320347,21.4096995484341,21.9648943503384,223172.118281756,0.0,1.0
2010-05-21,24.99,25.14,22.3,24.2,116500,21.6786220306065,21.8087458123028,19.3450688788526,20.9933034470059,134295.205474301,0.0,1.0
2010-05-24,24.67,25.1126,24.67,24.95,27900,21.4010246296544,21.7849765348463,21.4010246296544,21.6439223554875,32161.6844011415,0.0,1.0
2010-05-25,24.58,24.591,23.84,24.25,41300,21.3229503606366,21.3324927712943,20.6810063709348,21.0366780409047,47608.5149020481,0.0,1.0
2010-05-26,24.6,25.264,24.6,24.71,20000,21.3403001981961,21.9163148051718,21.3403001981961,21.4357243047734,23054.9708968756,0.0,1.0
2010-05-27,25.57,25.57,25.122,25.16,6100,22.1817673198323,22.1817673198323,21.7931309584993,21.8260956498624,7031.76612354706,0.0,1.0
2010-05-28,25.32,25.616,25.277,25.57,4800,21.9648943503384,22.2216719462192,21.9275921995855,22.1817673198323,5533.19301525015,0.0,1.0
2010-06-01,24.5388,25.16,24.5388,24.948,4000,21.287209695264,21.8260956498624,21.287209695264,21.6421873717316,4610.99417937512,0.0,1.0
2010-06-02,25.102,25.102,24.67,24.77,6900,21.7757811209398,21.7757811209398,21.4010246296544,21.4877738174519,7953.96495942208,0.0,1.0
2010-06-03,25.4656,25.4656,25.37,25.37,2200,22.0912011677717,22.0912011677717,22.0082689442372,22.0082689442372,2536.04679865631,0.0,1.0
2010-06-04,24.34,25.01,24.236,24.97,17100,21.1147523099225,21.695971868166,21.024533154613,21.661272193047,19712.0001168286,0.0,1.0
2010-06-07,23.75,24.34,23.75,24.33,58400,20.602932101917,21.1147523099225,20.602932101917,21.1060773911427,67320.5150188767,0.0,1.0
2010-06-08,23.43,23.72,23.301,23.72,43500,20.3253347009648,20.5769073455777,20.213428248706,20.5769073455777,50144.5617007045,0.0,1.0
2010-06-09,23.7,24.062,23.6,23.76,39700,20.5595575080182,20.8735895678453,20.4728083202207,20.6116070206967,45764.1172302981,0.0,1.0
2010-06-10,24.379,24.42,24.06,24.08,19700,21.1485844931635,21.1841516601605,20.8718545840894,20.8892044216489,22709.1463334225,0.0,1.0
2010-06-11,24.8,24.8,24.37,24.37,27500,21.5137985737912,21.5137985737912,21.1407770662618,21.1407770662618,31700.584983204,0.0,1.0
2010-06-14,24.93,25.32,24.93,25.11,13400,21.626572517928,21.9648943503384,21.626572517928,21.7827210559636,15446.8305009067,0.0,1.0
2010-06-15,25.48,25.48,25.1401,25.1899,9900,22.1036930508145,22.1036930508145,21.8088325614906,21.8520336570138,11412.2105939534,0.0,1.0
2010-06-16,25.36,25.55,25.25,25.25,69800,21.9995940254574,22.1644174822728,21.9041699188802,21.9041699188802,80461.848430096,0.0,1.0
2010-06-17,25.33,25.4999,25.1776,25.41,11900,21.9735692691182,22.1209561391862,21.8413635069147,22.0429686193562,13717.707683641,0.0,1.0
2010-06-18,25.4,25.6,25.31,25.31,33200,22.0342937005765,22.2077920761716,21.9562194315587,21.9562194315587,38271.2516888134,0.0,1.0
2010-06-21,25.11,25.7514,25.0,25.7514,10900,21.7827210559636,22.339130346497,21.6872969493863,22.339130346497,12564.9591387972,0.0,1.0
2010-06-22,24.58,25.38,24.58,25.16,37500,21.3563487979387,22.0514293121108,21.3563487979387,21.8602821707134,43160.4675837176,0.0385,1.0
2010-06-23,24.56,24.67,24.28,24.46,25000,21.3389717850844,21.434545355783,21.0956936051241,21.2520867208128,28773.6450558117,0.0,1.0
2010-06-24,24.1599,24.53,24.1599,24.37,5800,20.991344642934,21.3129062658029,20.991344642934,21.1738901629685,6675.48565294834,0.0,1.0
2010-06-25,24.59,24.63,24.03,24.24,13500,21.3650373043658,21.3997913300744,20.8784809444453,21.0609395794155,15537.7683301384,0.0,1.0
2010-06-28,24.678,24.793,24.44,24.44,3400,21.4414961609247,21.541413984837,21.2347097079585,21.2347097079585,3913.21572759041,0.0,1.0
2010-06-29,23.66,24.0,23.54,24.0,32200,20.5570062066407,20.8524154251639,20.4527441295149,20.8524154251639,37060.4548318856,0.0,1.0
2010-06-30,23.41,23.92,23.36,23.7915,14200,20.3397935459619,20.7829073737466,20.2963510138262,20.6712600661577,16343.4303917011,0.0,1.0
2010-07-01,23.15,23.3659,22.76,23.3659,137700,20.113892378856,20.3014772326182,19.7750406281971,20.3014772326182,158485.236967411,0.0,1.0
2010-07-02,23.03,23.32,22.92,23.32,48600,20.0096303017302,20.2615969881175,19.9140567310315,20.2615969881175,55935.965988498,0.0,1.0
2010-07-06,22.64,23.4599,22.55,23.34,15600,19.6707785510712,20.3831491930334,19.5925819932269,20.2789740009719,17954.7545148266,0.0,1.0
2010-07-07,23.214,23.214,22.85,22.8675,2700,20.1694988199897,20.1694988199897,19.8532371860414,19.8684420722889,3107.55366602768,0.0,1.0
2010-07-08,23.74,23.75,23.4601,23.56,15300,20.6265142580579,20.6352027644851,20.3833229631619,20.4701211423692,17609.4707741568,0.0,1.0
2010-07-09,23.788,23.832,23.72,23.72,700,20.6682190889082,20.7064485171877,20.6091372452036,20.6091372452036,805.662061562732,0.0,1.0
2010-07-12,23.86,24.01,23.75,24.01,8900,20.7307763351837,20.861103931591,20.6352027644851,20.861103931591,10243.417639869,0.0,1.0
2010-07-13,24.67,24.67,24.16,24.16,18800,21.434545355783,21.434545355783,20.9914315279983,20.9914315279983,21637.7810819705,0.0,1.0
2010-07-14,24.57,24.662,24.414,24.5652,7000,21.3476602915115,21.4275945506413,21.2121195912479,21.3434898084265,8056.62061562731,0.0,1.0
2010-07-15,24.43,24.56,24.11,24.56,84200,21.2260212015314,21.3389717850844,20.9479889958625,21.3389717850844,96909.6365479741,0.0,1.0
2010-07-16,23.49,24.15,23.48,24.15,47900,20.4093015973791,20.9827430215711,20.400613090952,20.9827430215711,55130.3039269355,0.0,1.0
2010-07-19,23.58,23.61,23.195,23.51,10400,20.4874981552235,20.5135636745049,20.1529906577782,20.4266786102334,11969.8363432177,0.0,1.0
2010-07-20,24.03,24.06,23.25,23.25,8600,20.8784809444453,20.9045464637268,20.2007774431275,20.2007774431275,9898.13389919927,0.0,1.0
2010-07-21,23.63,24.24,23.596,24.24,16400,20.5309406873593,21.0609395794155,20.5013997655069,21.0609395794155,18875.5111566125,0.0,1.0
2010-07-22,24.49,24.51,24.3264,24.35,5600,21.2781522400943,21.2955292529486,21.1360082749461,21.1565131501142,6445.29649250184,0.0,1.0
2010-07-23,25.046,25.062,24.39,24.39,21400,21.7612331974439,21.7751348077274,21.1912671758228,21.1912671758228,24630.2401677749,0.0,1.0
2010-07-26,25.52,25.534,25.16,25.16,45300,22.1730684020909,22.1852323110889,21.8602821707134,21.8602821707134,52137.844841131,0.0,1.0
2010-07-27,25.46,25.7999,25.4,25.7999,30400,22.120937363528,22.4162596969869,22.0688063249651,22.4162596969869,34988.7523878671,0.0,1.0
2010-07-28,25.0,25.4,24.94,25.4,17100,21.721266067879,22.0688063249651,21.6691350293161,22.0688063249651,19681.1732181753,0.0,1.0
2010-07-29,24.98,25.29,24.69,25.29,6300,21.7038890550247,21.9732327542664,21.4519223686373,21.9732327542664,7250.95855406458,0.0,1.0
2010-07-30,25.02,25.139,24.74,24.74,12400,21.7386430807333,21.8420363072164,21.4953649007731,21.4953649007731,14271.7279476827,0.0,1.0
2010-08-02,25.37,25.51,25.12,25.4,28800,22.0427408056836,22.1643798956638,21.8255281450048,22.0688063249651,33147.2391042953,0.0,1.0
2010-08-03,25.151,25.44,24.98,25.3,13400,21.852462514929,22.1035603506737,21.7038890550247,21.9819212606936,15422.6737499151,0.0,1.0
2010-08-04,25.37,25.4,25.2,25.2,47000,22.0427408056836,22.0688063249651,21.8950361964221,21.8950361964221,54094.4527049263,0.0,1.0
2010-08-05,25.03,25.28,25.03,25.08,17100,21.7473315871605,21.9645442478393,21.7473315871605,21.7907741192962,19681.1732181753,0.0,1.0
2010-08-06,24.93,25.02,24.41,24.68,45800,21.660446522889,21.7386430807333,21.2086441886771,21.4432338622102,52713.3177422471,0.0,1.0
2010-08-09,25.22,25.28,25.042,25.05,24900,21.9124132092764,21.9645442478393,21.7577577948731,21.7647086000148,28658.5504755885,0.0,1.0
2010-08-10,24.8,25.0,24.54,25.0,7900,21.547495939336,21.721266067879,21.32159477223,21.721266067879,9092.47183763653,0.0,1.0
2010-08-11,23.73,24.166,23.73,24.16,15600,20.6178257516308,20.9966446318546,20.6178257516308,20.9914315279983,17954.7545148265,0.0,1.0
2010-08-12,23.716,23.75,23.15,23.43,11400,20.6056618426328,20.6352027644851,20.113892378856,20.3571705588162,13120.7821454502,0.0,1.0
2010-08-13,23.33,23.67,23.33,23.67,10300,20.2702854945447,20.5656947130679,20.2702854945447,20.5656947130679,11854.7417629945,0.0,1.0
2010-08-16,23.41,23.67,23.17,23.17,11000,20.3397935459619,20.5656947130679,20.1312693917103,20.1312693917103,12660.4038245572,0.0,1.0
2010-08-17,23.98,24.1688,23.9489,24.05,5500,20.8350384123096,20.9990774136542,20.8080171573211,20.8958579572996,6330.20191227858,0.0,1.0
2010-08-18,24.12,24.3,23.82,23.89,27800,20.9566775022897,21.1130706179784,20.6960223094751,20.7568418544652,31996.2933020627,0.0,1.0
2010-08-19,23.56,24.07,23.44,24.07,8700,20.4701211423692,20.9132349701539,20.3658590652434,20.9132349701539,10013.2284794225,0.0,1.0
2010-08-20,23.4188,23.4188,23.1,23.26,2100,20.3474394316178,20.3474394316178,20.0704498467202,20.2094659495546,2416.98618468819,0.0,1.0
2010-08-23,23.08,23.75,23.08,23.65,11400,20.0530728338659,20.6352027644851,20.0530728338659,20.5483177002136,13120.7821454502,0.0,1.0
2010-08-24,22.86,23.064,22.53,22.63,154300,19.8619256924686,20.0391712235825,19.5752049803726,19.6620900446441,177590.93728447,0.0,1.0
2010-08-25,23.2,23.22,22.46,22.74,11800,20.1573349109917,20.174711923846,19.5143854353825,19.7576636153428,13581.1604663432,0.0,1.0
2010-08-26,23.03,23.3825,23.01,23.34,20000,20.0096303017302,20.3159001532872,19.9922532888759,20.2789740009719,23018.9160446494,0.0,1.0
2010-08-27,23.6299,23.6299,23.04,23.04,11800,20.530853802295,20.530853802295,20.0183188081573,20.0183188081573,13581.1604663432,0.0,1.0
2010-08-30,23.08,23.5,23.08,23.439,15800,20.0530728338659,20.4179901038063,20.0530728338659,20.3649902146007,18184.9436752731,0.0,1.0
2010-08-31,22.974,23.234,22.91,22.91,11700,19.9609746657381,20.186875832844,19.9053682246043,19.9053682246043,13466.0658861199,0.0,1.0
2010-09-01,23.91,23.93,23.376,23.47,13000,20.7742188673195,20.7915958801738,20.3102526241096,20.3919245845248,14962.2954290221,0.0,1.0
2010-09-02,24.18,24.26,23.87,23.88,10300,21.0088085408526,21.0783165922698,20.7394648416109,20.748153348038,11854.7417629945,0.0,1.0
2010-09-03,24.61,24.652,24.39,24.53,24800,21.3824143172201,21.4189060442141,21.1912671758228,21.3129062658029,28543.4558953653,0.0,1.0
2010-09-07,24.1,24.4,24.0675,24.4,12500,20.9393004894354,21.1999556822499,20.9110628435471,21.1999556822499,14386.8225279059,0.0,1.0
2010-09-08,24.29,24.3699,24.14,24.3,28100,21.1043821115513,21.1738032779042,20.974054515144,21.1130706179784,32341.5770427324,0.0,1.0
2010-09-09,24.1616,24.59,24.08,24.59,4000,20.9928216890266,21.3650373043658,20.9219234765811,21.3650373043658,4603.7832089299,0.0,1.0
2010-09-10,24.3005,24.52,24.1625,24.52,8300,21.1135050432998,21.3042177593757,20.9936036546051,21.3042177593757,9552.85015852951,0.0,1.0
2010-09-13,24.85,24.87,24.709,24.73,3900,21.5909384714717,21.6083154843261,21.4684305308489,21.4866763943459,4488.68862870665,0.0,1.0
2010-09-14,24.74,24.98,24.74,24.81,13600,21.4953649007731,21.7038890550247,21.4953649007731,21.5561844457631,15652.8629103616,0.0,1.0
2010-09-15,24.84,24.85,24.58,24.61,5800,21.5822499650446,21.5909384714717,21.3563487979387,21.3824143172201,6675.48565294834,0.0,1.0
2010-09-16,24.7,24.89,24.5,24.89,25900,21.4606108750645,21.6256924971804,21.2868407465214,21.6256924971804,29809.496277821,0.0,1.0
2010-09-17,24.84,24.93,24.45,24.88,7300,21.5822499650446,21.660446522889,21.2433982143857,21.6170039907532,8401.90435629705,0.0,1.0
2010-09-20,25.522,25.522,24.72,24.72,8900,22.1748061033763,22.1748061033763,21.4779878879188,21.4779878879188,10243.417639869,0.0,1.0
2010-09-21,25.37,25.58,25.32,25.42,41100,22.0427408056836,22.2251994406538,21.9992982735479,22.0861833378194,47303.8724717547,0.0,1.0
2010-09-22,25.04,25.32,24.87,25.3,9400,21.7560200935876,21.9992982735479,21.6083154843261,21.9819212606936,10818.8905409853,0.0,1.0
2010-09-23,24.7601,25.28,24.76,24.92,26900,21.5128287986917,21.9645442478393,21.5127419136274,21.6517580164618,30960.4420800534,0.0,1.0
2010-09-24,25.61,25.61,25.15,25.23,7600,22.2512649599353,22.2512649599353,21.8515936642863,21.9211017157035,8747.18809696678,0.0,1.0
2010-09-27,25.57,25.69,25.444,25.58,17000,22.2165109342267,22.3207730113525,22.1070357532446,22.2251994406538,19566.078637952,0.0,1.0
2010-09-28,25.7705,25.7705,25.24,25.65,19300,22.3907154880911,22.3907154880911,21.9297902221307,22.2860189856439,22213.2539830867,0.0,1.0
2010-09-29,25.97,26.06,25.78,25.87,24100,22.5640511913127,22.6422477491571,22.3989695691968,22.4771661270412,27737.7938338026,0.0,1.0
2010-09-30,25.91,26.26,25.69,26.18,13100,22.5119201527498,22.8160178777001,22.3207730113525,22.7465098262829,15077.3900092454,0.0,1.0
2010-10-01,25.98,26.11,25.782,26.11,20000,22.5727396977399,22.6856902812928,22.4007072704823,22.6856902812928,23018.9160446494,0.0,1.0
2010-10-04,25.61,25.93,25.48,25.93,70200,22.2512649599353,22.5292971656041,22.1383143763823,22.5292971656041,80796.3953167195,0.0,1.0
2010-10-05,26.4,26.43,25.742,25.98,23200,22.9376569676802,22.9637224869617,22.3659532447737,22.5727396977399,26701.9426117934,0.0,1.0
2010-10-06,26.19,26.42,26.17,26.4199,4400,22.7551983327101,22.9550339805346,22.7378213198558,22.9549470954703,5064.16152982287,0.0,1.0
2010-10-07,26.3,26.39,26.09,26.26,22200,22.8507719034087,22.9289684612531,22.6683132684385,22.8160178777001,25550.9968095609,0.0,1.0
2010-10-08,26.6,26.73,26.14,26.23,14100,23.1114270962233,23.2243776797763,22.7117558005743,22.7899523584187,16228.3358114778,0.0,1.0
2010-10-11,26.82,26.83,26.58,26.6368,5600,23.3025742376206,23.3112627440478,23.094050083369,23.1434007998752,6445.29649250185,0.0,1.0
2010-10-12,26.7101,26.78,26.298,26.54,9100,23.2070875519862,23.267820211912,22.8490342021233,23.0592960576604,10473.6068003155,0.0,1.0
2010-10-13,27.0999,27.232,26.76,26.9,24900,23.5457655325166,23.6605407024193,23.2504431990577,23.3720822890378,28658.5504755885,0.0,1.0
2010-10-14,27.15,27.23,26.91,27.09,9900,23.5892949497166,23.6588030011338,23.380770795465,23.5371639111537,11394.3634421015,0.0,1.0
2010-10-15,27.04,27.45,26.9595,27.33,10500,23.4937213790179,23.8499501425312,23.4237789022794,23.7456880654053,12084.930923441,0.0,1.0
2010-10-18,27.332,27.34,27.17,27.17,7500,23.7474257666908,23.7543765718325,23.6066719625709,23.6066719625709,8632.09351674353,0.0,1.0
2010-10-19,26.72,27.28,26.612,27.02,5500,23.2156891733491,23.7022455332696,23.1218533039359,23.4763443661636,6330.2019122786,0.0,1.0
2010-10-20,27.04,27.099,26.9234,26.93,6100,23.4937213790179,23.5449835669381,23.3924133940774,23.3981478083193,7020.7693936181,0.0,1.0
2010-10-21,26.93,27.2834,26.5,27.21,8900,23.3981478083193,23.7051996254548,23.0245420319518,23.6414259882795,10243.417639869,0.0,1.0
2010-10-22,27.12,27.12,26.95,27.0,7900,23.5632294304352,23.5632294304352,23.4155248211736,23.4589673533093,9092.47183763652,0.0,1.0
2010-10-25,27.28,27.56,27.21,27.33,24100,23.7022455332696,23.9455237132298,23.6414259882795,23.7456880654053,27737.7938338026,0.0,1.0
2010-10-26,27.23,27.4,27.04,27.17,14500,23.6588030011338,23.8065076103954,23.4937213790179,23.6066719625709,16688.7141323709,0.0,1.0
2010-10-27,27.03,27.15,26.802,27.15,9100,23.4850328725908,23.5892949497166,23.2869349260517,23.5892949497166,10473.6068003155,0.0,1.0
2010-10-28,26.94,27.71,26.78,27.71,16900,23.4068363147464,24.0758513096371,23.267820211912,24.0758513096371,19450.9840577288,0.0,1.0
2010-10-29,27.06,27.1,26.89,26.89,7700,23.5110983918723,23.5458524175809,23.3633937826107,23.3633937826107,8862.28267719002,0.0,1.0
2010-11-01,26.699,27.31,26.699,27.25,5000,23.1974433098521,23.728311052551,23.1974433098521,23.6761800139881,5754.72901116236,0.0,1.0
2010-11-02,27.44,27.48,27.034,27.1,253000,23.841261636104,23.8760156618126,23.4885082751617,23.5458524175809,291189.287964816,0.0,1.0
2010-11-03,27.55,27.6,27.32,27.57,112000,23.9368352068027,23.9802777389384,23.7369995589782,23.954212219657,128905.929850037,0.0,1.0
2010-11-04,28.24,28.24,27.954,28.09,73900,24.5363421502761,24.5363421502761,24.2878508664596,24.4060145538689,85054.8947849799,0.0,1.0
2010-11-05,28.35,28.53,28.23,28.43,70400,24.6319157209748,24.7883088366635,24.527653643849,24.701423772392,81026.5844771661,0.0,1.0
2010-11-08,28.38,28.41,28.11,28.32,47700,24.6579812402563,24.6840467595377,24.4233915667232,24.6058502016934,54900.1147664888,0.0,1.0
2010-11-09,28.01,28.5,27.88,28.5,73600,24.3365065024517,24.7622433173821,24.2235559188987,24.7622433173821,84709.6110443098,0.0,1.0
2010-11-10,28.279,28.29,27.7672,28.14,24600,24.570227325342,24.5797846824119,24.1255495664004,24.4494570860046,28313.2667349189,0.0,1.0
2010-11-11,28.176,28.31,27.99,28.05,28200,24.4807357091424,24.5971616952662,24.3191294895974,24.3712605281603,32456.6716229557,0.0,1.0
2010-11-12,27.73,28.07,27.6728,27.99,19400,24.0932283224914,24.3886375410146,24.0435300657281,24.3191294895974,22328.34856331,0.0,1.0
2010-11-15,27.72,27.9699,27.72,27.8748,32700,24.0845398160643,24.3016655916788,24.0845398160643,24.2190378955566,37635.9277330018,0.0,1.0
2010-11-16,27.26,27.51,27.03,27.49,37700,23.6848685204153,23.9020811810941,23.4850328725908,23.8847041682398,43390.6567441642,0.0,1.0
2010-11-17,27.3,27.35,27.208,27.31,25900,23.7196225461239,23.7630650782597,23.6396882869941,23.728311052551,29809.496277821,0.0,1.0
2010-11-18,27.81,27.93,27.6301,27.7,9000,24.1627363739086,24.2669984510344,24.0064301432842,24.06716280321,10358.5122200923,0.0,1.0
2010-11-19,27.9,27.96,27.61,27.83,30400,24.240932931753,24.2930639703159,23.9889662453656,24.1801133867629,34988.7523878671,0.0,1.0
2010-11-22,28.04,28.0848,27.65,27.91,13500,24.3625720217331,24.4014965305267,24.0237202710742,24.2496214381801,15537.7683301384,0.0,1.0
2010-11-23,27.82,27.85,27.563,27.76,38400,24.1714248803358,24.1974903996172,23.948130265158,24.1192938417729,44196.3188057269,0.0,1.0
2010-11-24,28.49,28.49,28.12,28.12,59800,24.7535548109549,24.7535548109549,24.4320800731503,24.4320800731503,68826.5589735019,0.0,1.0
2010-11-26,28.37,28.47,28.32,28.37,10500,24.6492927338291,24.7361777981006,24.6058502016934,24.6492927338291,12084.930923441,0.0,1.0
2010-11-29,28.35,28.43,27.87,28.23,35600,24.6319157209748,24.701423772392,24.2148674124715,24.527653643849,40973.670559476,0.0,1.0
2010-11-30,28.15,28.32,27.9288,28.01,74100,24.4581455924318,24.6058502016934,24.2659558302632,24.3365065024517,85285.0839454261,0.0,1.0
2010-12-01,28.74,28.83,28.64,28.7599,104600,24.9707674716337,25.0489640294781,24.8838824073622,24.9880575994238,120388.930913517,0.0,1.0
2010-12-02,28.97,29.0,28.71,28.71,84800,25.1706031194582,25.1966686387397,24.9447019523523,24.9447019523523,97600.2040293137,0.0,1.0
2010-12-03,29.16,29.169,28.75,28.93,88200,25.3356847415741,25.3435043973585,24.9794559780609,25.1358490937496,101513.419756904,0.0,1.0
2010-12-06,29.35,29.38,29.06,29.19,61100,25.50076636369,25.5268318829714,25.2487996773026,25.3617502608555,70322.788516404,0.0,1.0
2010-12-07,29.56,29.7596,29.54,29.68,28600,25.6832249986602,25.8566475869461,25.6658479858059,25.787487075786,32917.0499438486,0.0,1.0
2010-12-08,29.5,29.69,29.46,29.56,43700,25.6310939600972,25.7961755822131,25.5963399343886,25.6832249986602,50296.3315575591,0.0,1.0
2010-12-09,29.54,29.74,29.4299,29.74,13100,25.6658479858059,25.8396181143489,25.5701875300429,25.8396181143489,15077.3900092454,0.0,1.0
2010-12-10,29.92,29.93,29.54,29.68,47700,25.9960112300376,26.0046997364648,25.6658479858059,25.787487075786,54900.114766489,0.0,1.0
2010-12-13,29.74,30.0595,29.74,29.98,15000,25.8396181143489,26.1172158946964,25.8396181143489,26.0481422686005,17264.1870334871,0.0,1.0
2010-12-14,29.77,29.94,29.744,29.94,12300,25.8656836336303,26.0133882428919,25.8430935169197,26.0133882428919,14156.6333674594,0.0,1.0
2010-12-15,29.7,30.03,29.676,29.84,29100,25.8048640886403,26.0915848007363,25.7840116732151,25.9265031786204,33492.5228449649,0.0,1.0
2010-12-16,30.03,30.03,29.68,29.74,45800,26.0915848007363,26.0915848007363,25.787487075786,25.8396181143489,52713.3177422472,0.0,1.0
2010-12-17,30.19,30.199,29.842,30.14,29900,26.2306009035707,26.2384205593551,25.9282408799058,26.1871583714349,34413.2794867509,0.0,1.0
2010-12-20,30.28,30.48,30.2204,30.39,14900,26.3087974614151,26.4825675899581,26.2570139631092,26.4043710321137,17149.0924532638,0.0,1.0
2010-12-21,30.48,30.5208,30.35,30.44,50200,26.5500772848971,26.585616758428,26.4368387662935,26.5152346637883,57630.5667053703,0.0777,1.0
2010-12-22,30.47,30.67,30.422,30.67,28200,26.5413666296199,26.7155797351638,26.4995554842893,26.7155797351638,32374.1430496303,0.0,1.0
2010-12-23,30.47,30.55,30.43,30.43,16900,26.5413666296199,26.6110518718375,26.5065240085111,26.5065240085111,19401.5254446366,0.0,1.0
2010-12-27,30.56,30.5991,30.2904,30.35,19100,26.6197625271146,26.6538211892485,26.3849232608414,26.4368387662935,21927.1678102107,0.0,1.0
2010-12-28,30.43,30.71,30.36,30.71,13000,26.5065240085111,26.7504223562726,26.4455494215707,26.7504223562726,14924.2503420282,0.0,1.0
2010-12-29,30.44,30.55,30.39,30.55,21900,26.5152346637883,26.6110518718375,26.4716813874023,26.6110518718375,25141.6217300321,0.0,1.0
2010-12-30,30.41,30.54,30.41,30.49,21300,26.4891026979567,26.6023412165603,26.4891026979567,26.5587879401743,24452.8101757846,0.0,1.0
2010-12-31,30.08,30.43,30.072,30.43,24500,26.2016510738092,26.5065240085111,26.1946825495874,26.5065240085111,28126.4717984377,0.0,1.0
2011-01-03,30.726,30.79,30.24,30.27,131100,26.7643594047161,26.8201075984902,26.3410215582443,26.3671535240759,150505.324603069,0.0,1.0
2011-01-04,30.16,30.74,29.8799,30.71,24700,26.2713363160268,26.7765543221042,26.0273508617125,26.7504223562726,28356.0756498535,0.0,1.0
2011-01-05,30.44,30.45,30.01,30.01,38000,26.5152346637883,26.5239453190655,26.1406764868688,26.1406764868688,43624.7317690054,0.0,1.0
2011-01-06,30.29,30.52,30.184,30.52,42400,26.3845748346303,26.5849199060059,26.292241888692,26.5849199060059,48676.0165001535,0.0,1.0
2011-01-07,30.14,30.48,29.75,30.48,26600,26.2539150054724,26.5500772848971,25.9141994496617,26.5500772848971,30537.3122383038,0.0,1.0
2011-01-10,30.2,30.35,29.8448,29.8448,45000,26.3061789371356,26.4368387662935,25.9967764616895,25.9967764616895,51660.866568559,0.0,1.0
2011-01-11,30.28,30.45,30.11,30.42,76600,26.3758641793531,26.5239453190655,26.2277830396408,26.4978133532339,87938.2750922585,0.0,1.0
2011-01-12,30.6,30.68,30.428,30.56,51200,26.6546051482234,26.724290390441,26.5047818774556,26.6197625271146,58778.5859624496,0.0,1.0
2011-01-13,30.6,30.74,30.47,30.73,112400,26.6546051482234,26.7765543221042,26.5413666296199,26.767843666827,129037.36449569,0.0,1.0
2011-01-14,30.87,30.91,30.55,30.61,63000,26.8897928407078,26.9246354618166,26.6110518718375,26.6633158035006,72325.2131959827,0.0,1.0
2011-01-18,30.81,30.8554,30.58,30.85,94400,26.8375289090446,26.8770752840031,26.637183837669,26.8723715301534,108373.017868266,0.0,1.0
2011-01-19,30.01,30.83,29.99,30.7,48300,26.1406764868688,26.854950219599,26.1232551763144,26.7417117009954,55449.3301169201,0.0,1.0
2011-01-20,29.73,30.15,29.642,30.15,29700,25.8967781391073,26.2626256607496,25.8201243726679,26.2626256607496,34096.171935249,0.0,1.0
2011-01-21,29.488,30.01,29.488,30.01,13800,25.6859802813991,26.1406764868688,25.6859802813991,26.1406764868688,15842.6657476915,0.0,1.0
2011-01-24,29.73,29.86,29.49,29.6,19100,25.8967781391073,26.0100166577108,25.6877224124545,25.7835396205037,21927.1678102106,0.0,1.0
2011-01-25,29.85,29.85,29.56,29.73,42000,26.0013060024337,26.0013060024337,25.7486969993949,25.8967781391073,48216.8087973217,0.0,1.0
2011-01-26,30.45,30.48,29.84,29.92,16800,26.5239453190655,26.5500772848971,25.9925953471565,26.062280589374,19286.7235189287,0.0,1.0
2011-01-27,30.63,30.75,30.35,30.4604,52100,26.680737114055,26.7852649773814,26.4368387662935,26.5330044005538,59811.8032938207,0.0,1.0
2011-01-28,29.87,30.2,29.7798,30.2,41000,26.018727312988,26.3061789371356,25.9401572023877,26.3061789371356,47068.7895402428,0.0,1.0
2011-01-31,29.96,30.16,29.72,30.12,28700,26.0971232104828,26.2713363160268,25.8880674838301,26.236493694918,32948.15267817,0.0,1.0
2011-02-01,30.62,30.71,30.06,30.06,75500,26.6720264587778,26.7504223562726,26.1842297632548,26.1842297632548,86675.4539094715,0.0,1.0
2011-02-02,30.48,30.78,30.44,30.78,22300,26.5500772848971,26.811396943213,26.5152346637883,26.811396943213,25600.8294328637,0.0,1.0
2011-02-03,30.54,30.63,30.172,30.63,30300,26.6023412165603,26.680737114055,26.2817891023594,26.680737114055,34784.9834894964,0.0,1.0
2011-02-04,30.53,30.59,30.37,30.5,23600,26.5936305612831,26.6458944929462,26.4542600768479,26.5674985954515,27093.2544670665,0.0,1.0
2011-02-07,30.89,31.0236,30.7072,30.73,34000,26.9072141512622,27.0235885057655,26.747983372795,26.767843666827,39032.6547406891,0.0,1.0
2011-02-08,31.1,31.1,30.7941,30.87,42000,27.0901379120833,27.0901379120833,26.8236789671538,26.8897928407078,48216.8087973218,0.0,1.0
2011-02-09,30.92,31.18,30.8,31.18,42800,26.9333461170938,27.1598231543009,26.8288182537674,27.1598231543009,49135.224202985,0.0,1.0
2011-02-10,31.09,31.09,30.6984,30.86,30500,27.0814272568061,27.0814272568061,26.7403179961511,26.8810821854306,35014.5873409123,0.0,1.0
2011-02-11,31.39,31.39,30.8645,31.05,36900,27.342746915122,27.342746915122,26.8850019803053,27.0465846356973,42361.9105862185,0.0,1.0
2011-02-14,31.47,31.5,31.37,31.5,40400,27.4124321573396,27.4385641231712,27.3253256045676,27.4385641231712,46379.9779859953,0.0,1.0
2011-02-15,31.17,31.45,31.131,31.44,26200,27.1511124990237,27.3950108467852,27.1171409434426,27.386300191508,30078.1045354722,0.0,1.0
2011-02-16,31.47,31.51,31.2593,31.27,19000,27.4124321573396,27.4472747784484,27.2288986506491,27.2382190517957,21812.3658845027,0.0,1.0
2011-02-17,31.7,31.81,31.45,31.49,38100,27.6127772287151,27.7085944367643,27.3950108467852,27.429853467894,43739.5336947134,0.0,1.0
2011-02-18,31.77,31.92,31.67,31.84,27900,27.6737518156555,27.8044116448135,27.5866452628835,27.7347264025959,32029.7372725067,0.0,1.0
2011-02-22,30.94,31.5404,30.9,31.37,37600,26.9507674276481,27.4737551704911,26.9159248065394,27.3253256045676,43165.5240661739,0.0,1.0
2011-02-23,30.27,30.94,30.1201,30.92,45300,26.3671535240759,26.9507674276481,26.2365808014707,26.9333461170938,52005.2723456829,0.0,1.0
2011-02-24,30.55,30.6499,30.1752,30.38,17500,26.6110518718375,26.6980713180567,26.2845765120481,26.4629707321251,20090.3369988841,0.0,1.0
2011-02-25,31.26,31.26,30.73,30.73,19800,27.2295083965185,27.2295083965185,26.767843666827,26.767843666827,22730.781290166,0.0,1.0
2011-02-28,31.2,31.51,30.994,31.51,26100,27.1772444648553,27.4472747784484,26.997804966145,27.4472747784484,29963.3026097643,0.0,1.0
2011-03-01,30.67,31.46,30.6017,31.46,57700,26.7155797351638,27.4037215020624,26.6560859596206,27.4037215020624,66240.7111334636,0.0,1.0
2011-03-02,30.78,30.93,30.53,30.78,16400,26.811396943213,26.9420567723709,26.5936305612831,26.811396943213,18827.5158160971,0.0,1.0
2011-03-03,31.47,31.57,31.16,31.16,23200,27.4124321573396,27.4995387101116,27.1424018437465,27.1424018437465,26634.0467642349,0.0,1.0
2011-03-04,31.38,31.64,30.996,31.64,84600,27.3340362598448,27.5605132970519,26.9995470972004,27.5605132970519,97122.4291488912,0.0,1.0
2011-03-07,30.9099,31.6,30.598,31.57,58800,26.9245483552638,27.5256706759432,26.652863017168,27.4995387101116,67503.5323162505,0.0,1.0
2011-03-08,31.3201,31.5016,30.65,30.85,25300,27.2818594347344,27.4399578280155,26.6981584246094,26.8723715301534,29044.887204101,0.0,1.0
2011-03-09,31.32,31.4894,31.1912,31.39,23600,27.2817723281816,27.4293308285774,27.1695790882113,27.342746915122,27093.2544670666,0.0,1.0
2011-03-10,30.5299,30.716,29.0,30.69,41900,26.5935434547303,26.7556487494389,25.2609003038719,26.7330010457182,48102.0068716139,0.0,1.0
2011-03-11,30.58,30.705,30.14,30.33,22200,26.637183837669,26.746067028634,26.2539150054724,26.4194174557391,25486.0275071559,0.0,1.0
2011-03-14,30.37,30.56,30.06,30.27,27800,26.4542600768479,26.6197625271146,26.1842297632548,26.3671535240759,31914.9353467987,0.0,1.0
2011-03-15,30.176,30.23,29.44,29.72,29300,26.2852733644703,26.3323109029671,25.6441691360686,25.8880674838301,33636.9642324174,0.0,1.0
2011-03-16,29.743,30.269,29.706,30.07,25500,25.9081019909676,26.3662824585482,25.875872566442,26.192940418532,29274.4910555169,0.0,1.0
2011-03-17,29.87,30.21,29.86,30.21,30700,26.018727312988,26.3148895924128,26.0100166577108,26.3148895924128,35244.1911923282,0.0,1.0
2011-03-18,30.25,30.25,30.1,30.14,19900,26.3497322135215,26.3497322135215,26.2190723843636,26.2539150054724,22845.583215874,0.0,1.0
2011-03-21,30.92,30.92,30.65,30.68,35400,26.9333461170938,26.9333461170938,26.6981584246094,26.724290390441,40639.8817005998,0.0,1.0
2011-03-22,30.86,31.08,30.746,31.08,100100,26.8810821854306,27.0727166015289,26.7817807152705,27.0727166015289,114916.727633617,0.0,1.0
2011-03-23,30.89,30.97,30.41,30.81,31300,26.9072141512622,26.9768993934797,26.4891026979567,26.8375289090446,35933.0027465755,0.0,1.0
2011-03-24,31.15,31.2535,30.89,31.1,30000,27.1336911884693,27.2238464705883,26.9072141512622,27.0901379120833,34440.5777123727,0.0,1.0
2011-03-25,31.44,31.761,31.27,31.34,14800,27.386300191508,27.665912225906,27.2382190517957,27.299193638736,16990.6850047706,0.0,1.0
2011-03-28,31.36,31.68,31.356,31.68,29900,27.3166149492904,27.5953559181607,27.3131306871795,27.5953559181607,34325.7757866649,0.0,1.0
2011-03-29,31.64,31.68,31.25,31.56,25400,27.5605132970519,27.5953559181607,27.2207977412413,27.4908280548344,29159.689129809,0.0,1.0
2011-03-30,32.02,32.052,31.768,31.89,21100,27.8915181975854,27.9193922944725,27.6720096846001,27.7782796789819,24223.2063243689,0.0,1.0
2011-03-31,32.23,32.23,31.97,32.04,12700,28.0744419584066,28.0744419584066,27.8479649211995,27.9089395081398,14579.8445649045,0.0,1.0
2011-04-01,32.25,32.55,32.23,32.42,56200,28.091863268961,28.3531829272769,28.0744419584066,28.2399444086733,64518.6822478449,0.0,1.0
2011-04-04,32.45,32.49,32.33,32.45,40700,28.2660763745049,28.3009189956137,28.1615485111786,28.2660763745049,46724.3837631191,0.0,1.0
2011-04-05,32.56,32.8,32.32,32.49,47400,28.3618935825541,28.5709493092068,28.1528378559014,28.3009189956137,54416.1127855489,0.0,1.0
2011-04-06,32.66,32.93,32.467,32.87,22900,28.4490001353261,28.6841878278104,28.2808844884762,28.6319238961472,26289.6409871112,0.0,1.0
2011-04-07,32.45,32.79,32.36,32.71,38100,28.2660763745049,28.5622386539296,28.1876804770101,28.492553411712,43739.5336947134,0.0,1.0
2011-04-08,31.93,32.5,31.82,32.48,33800,27.8131223000907,28.3096296508909,27.7173050920415,28.2922083403365,38803.0508892732,0.0,1.0
2011-04-11,31.65,32.01,31.6124,32.01,32600,27.5692239523291,27.8828075423082,27.5364718884869,27.8828075423082,37425.4277807784,0.0,1.0
2011-04-12,31.27,31.602,31.2192,31.51,16200,27.2382190517957,27.5274128069986,27.1939689229875,27.4472747784484,18597.9119646813,0.0,1.0
2011-04-13,31.18,31.4,30.91,31.38,115100,27.1598231543009,27.3514575703992,26.9246354618166,27.3340362598448,132137.016489803,0.0,1.0
2011-04-14,31.34,31.36,30.91,31.0,70400,27.299193638736,27.3166149492904,26.9246354618166,27.0030313593113,80820.5556983681,0.0,1.0
2011-04-15,31.58,31.659,31.14,31.35,43400,27.5082493653888,27.5770635420786,27.1249805331921,27.3079042940132,49824.0357572325,0.0,1.0
2011-04-18,31.13,31.2164,30.96,31.06,9400,27.1162698779149,27.1915299395099,26.9681887382025,27.0552952909745,10791.3810165435,0.0,1.0
2011-04-19,31.21,31.399,31.04,31.25,12400,27.1859551201325,27.3505865048715,27.0378739804201,27.2207977412413,14235.4387877807,0.0,1.0
2011-04-20,31.77,31.845,31.61,31.61,25700,27.6737518156555,27.7390817302345,27.5343813312204,27.5343813312204,29504.0949069327,0.0,1.0
2011-04-21,32.05,32.05,31.851,31.97,42400,27.917650163417,27.917650163417,27.7443081234008,27.8479649211995,48676.0165001535,0.0,1.0
2011-04-25,31.92,32.02,31.76,32.01,61800,27.8044116448135,27.8915181975854,27.6650411603783,27.8828075423082,70947.5900874878,0.0,1.0
2011-04-26,32.3,32.47,32.0,32.0,39500,28.135416545347,28.2834976850593,27.874096887031,27.874096887031,45346.760654624,0.0,1.0
2011-04-27,32.62,32.62,32.29,32.35,11200,28.4141575142173,28.4141575142173,28.1267058900698,28.178969821733,12857.8156792858,0.0,1.0
2011-04-28,32.69,32.69,32.5088,32.61,38000,28.4751321011577,28.4751321011577,28.3172950275348,28.4054468589401,43624.7317690054,0.0,1.0
2011-04-29,32.8,32.89,32.66,32.73,17000,28.5709493092068,28.6493452067016,28.4490001353261,28.5099747222664,19516.3273703446,0.0,1.0
2011-05-02,32.37,32.84,32.37,32.8278,13000,28.1963911322873,28.6057919303156,28.1963911322873,28.5951649308774,14924.2503420282,0.0,1.0
2011-05-03,31.96,32.45,31.8,32.33,20000,27.8392542659223,28.2660763745049,27.6998837814871,28.1615485111786,22960.3851415818,0.0,1.0
2011-05-04,31.71,32.07,31.52,32.07,33000,27.6214878839923,27.9350714739714,27.4559854337256,27.9350714739714,37884.6354836101,0.0,1.0
2011-05-05,31.65,32.0399,31.5,31.5,20300,27.5692239523291,27.9088524015871,27.4385641231712,27.4385641231712,23304.7909187056,0.0,1.0
2011-05-06,31.7653,32.1212,31.6318,32.01,43000,27.6696578076752,27.9796700289907,27.5533705597246,27.8828075423082,49364.828054401,0.0,1.0
2011-05-09,32.08,32.08,31.69,31.73,18000,27.9437821292486,27.9437821292486,27.6040665734379,27.6389091945467,20664.3466274237,0.0,1.0
2011-05-10,32.65,32.66,32.21,32.21,15900,28.4402894800489,28.4490001353261,28.0570206478522,28.0570206478522,18253.5061875575,0.0,1.0
2011-05-11,32.17,32.52,32.01,32.52,10700,28.0221780267434,28.3270509614453,27.8828075423082,28.3270509614453,12283.8060507463,0.0,1.0
2011-05-12,32.48,32.54,31.89,31.95,17000,28.2922083403365,28.3444722719997,27.7782796789819,27.8305436106451,19516.3273703446,0.0,1.0
2011-05-13,32.02,32.5,31.97,32.49,10400,27.8915181975854,28.3096296508909,27.8479649211995,28.3009189956137,11939.4002736226,0.0,1.0
2011-05-16,31.64,32.044,31.5801,31.89,24200,27.5605132970519,27.9124237702507,27.5083364719415,27.7782796789819,27782.0660213141,0.0,1.0
2011-05-17,31.33,31.57,31.22,31.35,120200,27.2904829834588,27.4995387101116,27.1946657754097,27.3079042940132,137991.914700907,0.0,1.0
2011-05-18,31.81,31.85,31.51,31.51,40000,27.7085944367643,27.7434370578731,27.4472747784484,27.4472747784484,45920.7702831637,0.0,1.0
2011-05-19,31.8,31.961,31.52,31.95,44800,27.6998837814871,27.84012533145,27.4559854337256,27.8305436106451,51431.2627171433,0.0,1.0
2011-05-20,31.65,31.7987,31.434,31.7488,37500,27.5692239523291,27.6987513963011,27.3810737983417,27.6552852264679,43050.722140466,0.0,1.0
2011-05-23,31.1,31.29,30.99,31.08,112400,27.0901379120833,27.25564036235,26.9943207040341,27.0727166015289,129037.36449569,0.0,1.0
2011-05-24,30.94,31.248,30.87,31.15,20300,26.9507674276481,27.2190556101858,26.8897928407078,27.1336911884693,23304.7909187056,0.0,1.0
2011-05-25,31.299,31.4,30.79,30.79,17800,27.2634799520995,27.3514575703992,26.8201075984902,26.8201075984902,20434.7427760078,0.0,1.0
2011-05-26,31.67,31.71,31.14,31.24,58600,27.5866452628835,27.6214878839923,27.1249805331921,27.2120870859641,67273.9284648349,0.0,1.0
2011-05-27,31.81,32.02,31.7502,31.85,28900,27.7085944367643,27.8915181975854,27.6565047182067,27.7434370578731,33177.7565295857,0.0,1.0
2011-05-31,32.43,32.43,32.02,32.23,47600,28.2486550639505,28.2486550639505,27.8915181975854,28.0744419584066,54645.7166369648,0.0,1.0
2011-06-01,31.52,32.36,31.407,32.36,72600,27.4559854337256,28.1876804770101,27.3575550290933,28.1876804770101,83346.198063942,0.0,1.0
2011-06-02,31.41,31.583,31.2848,31.46,19100,27.3601682256764,27.5108625619719,27.2511108216059,27.4037215020624,21927.1678102107,0.0,1.0
2011-06-03,30.834,31.1871,30.82,31.0,40400,26.8584344817099,27.1660077195477,26.8462395643218,27.0030313593113,46379.9779859952,0.0,1.0
2011-06-06,30.433,30.9,30.38,30.89,32500,26.5091372050942,26.9159248065394,26.4629707321251,26.9072141512622,37310.6258550705,0.0,1.0
2011-06-07,30.49,30.75,30.46,30.57,47500,26.5587879401743,26.7852649773814,26.5326559743427,26.6284731823918,54530.9147112568,0.0,1.0
2011-06-08,30.17,30.43,30.086,30.36,90900,26.280046971304,26.5065240085111,26.2068774669755,26.4455494215707,104354.950468489,0.0,1.0
2011-06-09,30.31,30.47,30.101,30.2,26100,26.4019961451847,26.5413666296199,26.2199434498913,26.3061789371356,29963.3026097643,0.0,1.0
2011-06-10,29.79,30.15,29.7,30.15,28600,25.9490420707705,26.2626256607496,25.8706461732757,26.2626256607496,32833.350752462,0.0,1.0
2011-06-13,29.72,30.02,29.69,29.95,15700,25.8880674838301,26.149387142146,25.8619355179985,26.0884125552056,18023.9023361417,0.0,1.0
2011-06-14,30.42,30.53,30.0,30.0,62600,26.4978133532339,26.5936305612831,26.1319658315916,26.1319658315916,71866.0054931511,0.0,1.0
2011-06-15,30.03,30.34,29.93,30.14,121400,26.1580977974232,26.4281281110163,26.0709912446512,26.2539150054724,139369.537809402,0.0,1.0
2011-06-16,29.88,30.2999,29.69,29.97,9600,26.0274379682652,26.3931983833548,25.8619355179985,26.10583386576,11020.9848679593,0.0,1.0
2011-06-17,30.06,30.41,29.9915,30.31,13600,26.1842297632548,26.4891026979567,26.124561774606,26.4019961451847,15613.0618962756,0.0,1.0
2011-06-20,30.3,30.3798,30.02,30.14,36300,26.3932854899075,26.4627965190196,26.149387142146,26.2539150054724,41673.0990319711,0.0,1.0
2011-06-21,30.972,30.98,30.49,30.54,18600,26.9925785729787,26.9995506971096,26.5725080940889,26.6160838699073,21342.1329289634,0.016,1.0
2011-06-22,30.71,31.1,30.71,30.76,13300,26.76424150769,27.1041325590739,26.76424150769,26.8078172835085,15260.7724707104,0.0,1.0
2011-06-23,30.91,30.94,30.1685,30.26,26900,26.9385446109638,26.9646900764549,26.2923158555763,26.372059525324,30865.7728918879,0.0,1.0
2011-06-24,30.64,31.02,30.6175,30.98,26800,26.7032354215442,27.0344113177644,26.6836263224259,26.9995506971096,30751.0302417322,0.0,1.0
2011-06-27,31.07,31.1,30.56,30.68,66900,27.0779870935828,27.1041325590739,26.6335141802347,26.738096042199,76762.8329541749,0.0,1.0
2011-06-28,31.51,31.51,31.24,31.24,11400,27.4614539207852,27.4614539207852,27.2261447313656,27.2261447313656,13080.6621177517,0.0,1.0
2011-06-29,31.56,31.7,31.463,31.67,22000,27.5050296966036,27.6270418688953,27.4204926915158,27.6008964034042,25243.3830342578,0.0,1.0
2011-06-30,31.96,31.9799,31.6675,31.726,13700,27.8536359031512,27.8709790619269,27.5987176146133,27.6497012723209,15719.7430713332,0.0,1.0
2011-07-01,32.43,32.5,31.8723,32.01,24500,28.2632481958446,28.3242542819904,27.7772039923656,27.8972116789696,28111.9492881507,0.0,1.0
2011-07-05,32.61,32.66,32.37,32.44,32100,28.420120988791,28.4636967646095,28.2109572648625,28.2719633510083,36832.3906999852,0.0,1.0
2011-07-06,32.69,32.76,32.52,32.53,72600,28.4898422301005,28.5508483162463,28.3416845923178,28.3503997474815,83303.1640130507,0.0,1.0
2011-07-07,33.1,33.29,32.91,32.93,50500,28.8471635918118,29.0127515399219,28.6815756437017,28.6990059540291,57945.0383286371,0.0,1.0
2011-07-08,32.95,32.98,32.6515,32.73,48000,28.7164362643564,28.7425817298475,28.4562888827203,28.5247028507553,55076.4720747443,0.0,1.0
2011-07-11,32.32,32.61,32.24,32.57,35900,28.167381489044,28.420120988791,28.0976602477345,28.3852603681363,41192.6114059025,0.0,1.0
2011-07-12,32.16,32.5,32.1124,32.15,151000,28.027939006425,28.3242542819904,27.9864548678458,28.0192238512613,173261.401735133,0.0,1.0
2011-07-13,32.48,32.75,32.35,32.37,39900,28.306823971663,28.5421331610827,28.1935269545351,28.2109572648625,45782.3174121312,0.0,1.0
2011-07-14,31.9699,32.68,31.93,32.52,16800,27.8622639067633,28.4811270749368,27.8274904376601,28.3416845923178,19276.7652261604,0.0,1.0
2011-07-15,32.06,32.1198,31.8898,31.99,25700,27.9407874547881,27.992904082667,27.7924555139021,27.8797813686423,29488.8610900193,0.0,1.0
2011-07-18,31.65,32.01,31.5003,31.92,36600,27.5834660930768,27.8972116789696,27.4530002202764,27.8187752824964,41995.8099569925,0.0,1.0
2011-07-19,32.34,32.38,31.94,31.94,27800,28.1848117993714,28.2196724200262,27.8362055928238,27.8362055928238,31898.4567432894,0.0,1.0
2011-07-20,32.24,32.37,32.0272,32.37,55400,28.0976602477345,28.2109572648625,27.9122017458512,28.2109572648625,63567.4281862673,0.0,1.0
2011-07-21,32.69,32.7394,32.32,32.48,14900,28.4898422301005,28.5328950966092,28.167381489044,28.306823971663,17096.6548732019,0.0,1.0
2011-07-22,32.56,32.67,32.3109,32.67,12700,28.3765452129726,28.4724119197731,28.1594506978451,28.4724119197731,14572.3165697761,0.0,1.0
2011-07-25,32.17,32.51,32.098,32.098,36900,28.0366541615887,28.3329694371541,27.9739050444101,27.9739050444101,42340.0379074596,0.0,1.0
2011-07-26,31.92,32.17,31.85,32.17,50100,27.8187752824964,28.0366541615887,27.7577691963506,28.0366541615887,57486.0677280144,0.0,1.0
2011-07-27,31.02,31.82,31.0024,31.82,59900,27.0344113177644,27.7316237308595,27.0190726446763,27.7316237308595,68730.8474432746,0.0,1.0
2011-07-28,30.96,31.44,30.94,31.05,370000,26.9821203867823,27.4004478346394,26.9646900764549,27.0605567832555,424547.805576153,0.0,1.0
2011-07-29,30.92,31.11,30.33,30.58,163800,26.9472597661275,27.1128477142376,26.4330656114698,26.6509444905621,187948.460955065,0.0,1.0
2011-08-01,30.84,31.3853,30.51,31.15,48900,26.877538524818,27.352775935894,26.5899384044162,27.1477083348924,56109.1559261456,0.0,1.0
2011-08-02,29.88,30.968,29.83,30.6,47900,26.0408836291038,26.9890925109132,25.9973078532854,26.6683748008894,54961.7294245885,0.0,1.0
2011-08-03,30.18,30.18,29.18,29.86,253600,26.3023382840145,26.3023382840145,25.4308227676456,26.0234533187764,290987.360794899,0.0,1.0
2011-08-04,28.53,29.77,28.53,29.77,91700,24.8643376820058,25.9450169223032,24.8643376820058,25.9450169223032,105219.010192792,0.0,1.0
2011-08-05,28.19,28.86,27.4,28.86,197600,24.5680224064403,25.1519378024075,23.8795251485089,25.1519378024075,226731.476707697,0.0,1.0
2011-08-08,25.73,27.82,25.73,27.14,183900,22.4240942361727,24.2455616653838,22.4240942361727,23.6529311142529,211011.733636364,0.0,1.0
2011-08-09,27.44,27.44,25.22,26.47,66500,23.9143857691636,23.9143857691636,21.9796213228246,23.0690157182857,76303.8623535519,0.0,1.0
2011-08-10,25.95,26.98,25.95,26.67,81100,22.6158276497739,23.5134886316339,22.6158276497739,23.2433188215595,93056.2892762866,0.0,1.0
2011-08-11,27.26,27.562,26.01,26.06,55200,23.7575129762172,24.0207106621606,22.668118580756,22.7116943565745,63337.9428859558,0.0,1.0
2011-08-12,27.38,27.6,26.9997,27.48,29700,23.8620948381815,24.0538282517826,23.5306574873064,23.9492463898184,34078.5670962479,0.0,1.0
2011-08-15,28.13,28.13,27.6299,27.66,19500,24.5157314754582,24.5157314754582,24.0798865657221,24.1061191827648,22374.8167803648,0.0,1.0
2011-08-16,27.53,27.83,27.25,27.73,27600,23.9928221656368,24.2542768205475,23.7487978210535,24.1671252689106,31668.9714429779,0.0,1.0
2011-08-17,27.47,27.948,27.29,27.85,7800,23.9405312346547,24.357115651479,23.7836584417083,24.2717071308749,8949.92671214593,0.0,1.0
2011-08-18,26.06,26.74,25.83,26.74,38600,22.7116943565745,23.3043249077054,22.5112457878096,23.3043249077054,44290.6629601068,0.0,1.0
2011-08-19,25.53,26.3,25.3,25.3,24900,22.2497911328989,22.920858080503,22.0493425641341,22.0493425641341,28570.9198887736,0.0,1.0
2011-08-22,25.58,26.21,25.4315,26.21,13200,22.2933669087174,22.8424216840298,22.1639468545366,22.8424216840298,15146.0298205547,0.0,1.0
2011-08-23,26.94,26.94,25.75,25.81,18800,23.4786280109791,23.4786280109791,22.4415245465001,22.4938154774822,21571.6182292749,0.0,1.0
2011-08-24,27.28,27.35,26.69,26.82,37200,23.7749432865446,23.8359493726904,23.2607491318869,23.3740461490149,42684.2658579267,0.0,1.0
2011-08-25,26.58,27.49,26.462,27.49,16700,23.1648824250863,23.9579615449821,23.0620435941548,23.9579615449821,19162.0225760048,0.0,1.0
2011-08-26,26.989,27.214,26.11,26.42,15800,23.5213322712812,23.7174232624642,22.7552701323929,23.0254399424673,18129.3387246033,0.0,1.0
2011-08-29,28.52,28.52,27.8375,27.86,9400,24.8556225268421,24.8556225268421,24.2608131869203,24.2804222860386,10785.8091146374,0.0,1.0
2011-08-30,28.6344,28.84,28.05,28.319,180300,24.9553239019147,25.1345074920801,24.4460102341487,24.6804479080519,206880.998230758,0.0,1.0
2011-08-31,28.62,29.0692,28.3,28.91,230500,24.942774078479,25.3342588484319,24.6638891132409,25.1955135782259,264481.808608927,0.0,1.0
2011-09-01,27.96,28.9772,27.8,28.71,30200,24.3675738376755,25.2540794209259,24.2281313550564,25.0212104749522,34652.2803470265,0.0,1.0
2011-09-02,26.92,27.5892,26.73,27.58,41200,23.4611977006518,24.0444158842059,23.2956097525417,24.0363979414553,47273.9718641554,0.0,1.0
2011-09-06,26.93,26.93,26.0783,26.89,24000,23.4699128558155,23.4699128558155,22.727643090524,23.4350522351607,27538.2360373721,0.0,1.0
2011-09-07,27.89,27.89,27.44,27.48,25400,24.3065677515296,24.3065677515296,23.9143857691636,23.9492463898184,29144.6331395522,0.0,1.0
2011-09-08,27.3385,28.05,27.31,28.0,26700,23.8259269442522,24.4460102341487,23.8010887520356,24.4024344583302,30636.2875915764,0.0,1.0
2011-09-09,26.53,27.14,26.24,27.06,19600,23.1213066492679,23.6529311142529,22.8685671495209,23.5832098729434,22489.5594305205,0.0,1.0
2011-09-12,26.64,26.71,26.14,26.33,24000,23.2171733560685,23.2781794422143,22.781415597884,22.9470035459941,27538.2360373721,0.0,1.0
2011-09-13,27.16,27.21,26.7499,26.91,8200,23.6703614245803,23.7139372003988,23.3129529113174,23.4524825454881,9408.89731276881,0.0,1.0
2011-09-14,27.74,28.09,27.01,27.35,12300,24.1758404240743,24.4808708548034,23.539634097125,23.8359493726904,14113.3459691532,0.0,1.0
2011-09-15,27.93,28.13,27.58,27.94,10700,24.3414283721844,24.5157314754582,24.0363979414553,24.3501435273481,12277.4635666617,0.0,1.0
2011-09-16,28.07,28.21,27.89,28.17,7300,24.463440544476,24.5854527167677,24.3065677515296,24.5505920961129,8376.21346136736,0.0,1.0
2011-09-19,27.78,27.9193,27.28,27.28,8000,24.210701044729,24.3321031561592,23.7749432865446,23.7749432865446,9179.41201245739,0.0,1.0
2011-09-20,27.13,27.9525,27.124,27.78,7400,23.6442159590892,24.3610374713027,23.638986865991,24.210701044729,8490.95611152308,0.0,1.0
2011-09-21,26.34,27.19,26.34,27.1,10300,22.9557187011578,23.6965068900714,22.9557187011578,23.6180704935982,11818.4929660389,0.0,1.0
2011-09-22,25.36,25.85,24.97,25.23,91600,22.1016334951162,22.528676098137,21.7617424437323,21.9883364779883,105104.267542637,0.0,1.0
2011-09-23,25.586,25.88,25.29,25.3,57300,22.2985960018156,22.5548215636281,22.0406274089704,22.0493425641341,65747.5385392259,0.0,1.0
2011-09-26,26.25,26.25,25.48,25.9,12400,22.8772823046846,22.8772823046846,22.2062153570805,22.5722518739554,14228.0886193089,0.0,1.0
2011-09-27,26.83,27.423,26.6,26.79,22500,23.3827613041786,23.8995700053853,23.1823127354137,23.3479006835238,25817.0962850363,0.0,1.0
2011-09-28,25.83,26.91,25.82,26.74,35500,22.5112457878096,23.4524825454881,22.5025306326459,23.3043249077054,40733.6408052796,0.0,1.0
2011-09-29,26.13,26.5201,25.6399,26.32,15300,22.7727004427203,23.1126786456558,22.3455706881479,22.9382883908304,17555.6254738247,0.0,1.0
2011-09-30,25.58,26.32,25.58,25.81,14200,22.2933669087174,22.9382883908304,22.2933669087174,22.4938154774822,16293.4563221118,0.0,1.0
2011-10-03,24.17,25.59,24.17,25.32,73700,21.0645300306372,22.3020820638811,21.0645300306372,22.0667728744615,84565.3331647635,0.0,1.0
2011-10-04,25.85,25.85,23.84,23.91,86700,22.528676098137,22.528676098137,20.7769299102354,20.8379359963813,99481.8776850067,0.0,1.0
2011-10-05,26.2,26.25,25.67,25.73,19700,22.8337065288661,22.8772823046846,22.3718033051906,22.4240942361727,22604.3020806763,0.0,1.0
2011-10-06,26.78,26.78,26.07,26.07,12000,23.3391855283601,23.3391855283601,22.7204095117382,22.7204095117382,13769.1180186861,0.0,1.0
2011-10-07,26.25,26.93,26.0545,26.93,14700,22.8772823046846,23.4699128558155,22.7069010212344,23.4699128558155,16867.1695728904,0.0,1.0
2011-10-10,27.17,27.18,26.5707,26.68,15700,23.679076579744,23.6877917349077,23.1567773307841,23.2520339767232,18014.5960744476,0.0,1.0
2011-10-11,27.404,27.5028,26.7,26.97,16400,23.8830112105743,23.9691169435916,23.2694642870506,23.5047734764702,18817.7946255376,0.0,1.0
2011-10-12,28.05,28.105,27.63,27.73,9800,24.4460102341487,24.493943587549,24.0799737172737,24.1671252689106,11244.7797152603,0.0,1.0
2011-10-13,27.89,27.89,27.472,27.82,15300,24.3065677515296,24.3065677515296,23.9422742656874,24.2455616653838,17555.6254738247,0.0,1.0
2011-10-14,28.43,28.43,27.9601,28.18,27200,24.7771861303689,24.7771861303689,24.3676609892271,24.5593072512766,31210.000842355,0.0,1.0
2011-10-17,27.45,28.2,27.41,28.19,100800,23.9231009243273,24.576737561604,23.8882403036725,24.5680224064403,115660.591356963,0.0,1.0
2011-10-18,28.21,28.23,26.98,27.57,14300,24.5854527167677,24.6028830270951,23.5134886316339,24.0276827862916,16408.1989722675,0.0,1.0
2011-10-19,27.64,28.39,27.57,28.12,24000,24.0886888724374,24.7423255097141,24.0276827862916,24.5070163202945,27538.2360373721,0.0,1.0
2011-10-20,27.67,27.696,27.04,27.42,17200,24.1148343379285,24.1374937413541,23.565779562616,23.8969554588362,19735.7358267833,0.0,1.0
2011-10-21,28.39,28.39,27.93,28.128,17200,24.7423255097141,24.7423255097141,24.3414283721844,24.5139884444254,19735.7358267833,0.0,1.0
2011-10-24,29.39,29.4,28.62,28.62,91600,25.613841026083,25.6225561812467,24.942774078479,24.942774078479,105104.267542637,0.0,1.0
2011-10-25,28.4,29.15,28.39,29.15,32900,24.7510406648778,25.4046773021545,24.7423255097141,25.4046773021545,37750.3319012309,0.0,1.0
2011-10-26,29.01,29.1105,28.14,28.91,20300,25.2826651298628,25.3702524392579,24.5244466306219,25.1955135782259,23292.7579816106,0.0,1.0
2011-10-27,30.56,30.806,29.8,30.27,332300,26.6335141802347,26.8479069972615,25.9711623877943,26.3807746804877,381289.826467448,0.0,1.0
2011-10-28,30.47,30.728,30.3601,30.54,67800,26.5550777837615,26.7799287869847,26.4592982285125,26.6160838699073,77795.5168055762,0.0,1.0
2011-10-31,29.62,30.181,29.62,29.9,30000,25.8142895948479,26.3032097995309,25.8142895948479,26.0583139394312,34422.7950467151,0.0,1.0
2011-11-01,28.57,29.13,28.08,28.08,51100,24.8991983026605,25.3872469918271,24.4721556996397,24.4721556996397,58633.4942295715,0.0,1.0
2011-11-02,29.35,29.35,28.83,29.08,61300,25.5789804054283,25.5789804054283,25.1257923369164,25.3436712160087,70337.2445454545,0.0,1.0
2011-11-03,30.07,30.08,29.13,29.74,114900,26.2064715772139,26.2151867323776,25.3872469918271,25.9188714568122,131839.305028919,0.0,1.0
2011-11-04,29.84,29.9199,29.46,29.67,68200,26.0060230084491,26.0756570982069,25.6748471122289,25.8578653706663,78254.4874061989,0.0,1.0
2011-11-07,29.81,29.91,29.24,29.88,17900,25.979877542958,26.0670290945949,25.4831136986277,26.0408836291038,20538.9343778734,0.0,1.0
2011-11-08,30.1772,30.1772,29.5065,30.0765,15100,26.2998980405687,26.2998980405687,25.71537258374,26.2121364280703,17326.1401735133,0.0,1.0
2011-11-09,28.82,29.62,28.82,29.55,34600,25.1170771817527,25.8142895948479,25.1170771817527,25.7532835087021,39700.9569538782,0.0,1.0
2011-11-10,29.14,29.45,28.95,29.45,25300,25.3959621469908,25.6661319570652,25.2303741988807,25.6661319570652,29029.8904893964,0.0,1.0
2011-11-11,29.94,29.99,29.44,29.44,25800,26.0931745600859,26.1367503359044,25.6574168019015,25.6574168019015,29603.6037401751,0.0,1.0
2011-11-14,29.51,29.88,29.32,29.72,17100,25.7184228880473,26.0408836291038,25.5528349399372,25.9014411464848,19620.9931766276,0.0,1.0
2011-11-15,29.95,30.02,29.205,29.3,37200,26.1018897152496,26.1628958013955,25.4526106555548,25.5354046296098,42684.2658579268,0.0,1.0
2011-11-16,29.4,30.01,29.36,29.72,23100,25.6225561812467,26.1541806462318,25.587695560592,25.9014411464848,26505.5521859707,0.0,1.0
2011-11-17,28.82,29.48,28.7979,29.25,11700,25.1170771817527,25.6922774225562,25.097816688841,25.4918288537914,13424.8900682189,0.0,1.0
2011-11-18,28.89,29.1055,28.72,28.92,32900,25.1780832678986,25.3658948616761,25.0299256301158,25.2042287333896,37750.3319012309,0.0,1.0
2011-11-21,28.21,28.43,27.98,28.42,44900,24.5854527167677,24.7771861303689,24.3850041480028,24.7684709752052,51519.449919917,0.0,1.0
2011-11-22,27.92,28.33,27.92,28.21,15900,24.3327132170207,24.690034578732,24.3327132170207,24.5854527167677,18244.081374759,0.0,1.0
2011-11-23,27.05,27.68,27.05,27.68,13100,23.5744947177797,24.1235494930922,23.5744947177797,24.1235494930922,15031.287170399,0.0,1.0
2011-11-25,26.66,27.2495,26.66,26.91,24200,23.2346036663958,23.7483620632953,23.2346036663958,23.4524825454881,27767.7213376836,0.0,1.0
2011-11-28,27.93,28.01,27.56,27.56,214800,24.3414283721844,24.4111496134939,24.0189676311279,24.0189676311279,246467.21253448,0.0,1.0
2011-11-29,27.84,28.02,27.681,27.84,45200,24.2629919757112,24.4198647686576,24.1244210086085,24.2629919757112,51863.6778703841,0.0,1.0
2011-11-30,29.52,29.53,28.91,29.05,28700,25.727138043211,25.7358531983747,25.1955135782259,25.3175257505176,32931.1405946908,0.0,1.0
2011-12-01,29.33,29.7036,29.28,29.49,40300,25.5615500951009,25.8871482920163,25.5179743192825,25.7009925777199,46241.288012754,0.0,1.0
2011-12-02,29.47,29.93,29.44,29.66,38900,25.6835622673925,26.0844594049223,25.6574168019015,25.8491502155026,44634.890910574,0.0,1.0
2011-12-05,29.91,30.18,29.7,30.01,21100,26.0670290945949,26.3023382840145,25.8840108361574,26.1541806462318,24210.6991828563,0.0,1.0
2011-12-06,29.86,30.078,29.6342,29.892,11700,26.0234533187764,26.2134437013449,25.8266651151803,26.0513418153002,13424.8900682189,0.0,1.0
2011-12-07,29.86,29.96,29.1845,29.5,17000,26.0234533187764,26.1106048704133,25.4347445874692,25.7097077328836,19506.2505264719,0.0,1.0
2011-12-08,28.96,29.63,28.915,29.56,32900,25.2390893540444,25.8230047500116,25.1998711558078,25.7619986638658,37750.3319012309,0.0,1.0
2011-12-09,29.84,29.9952,28.96,28.96,232200,26.0060230084491,26.1412822165895,25.2390893540444,25.2390893540444,266432.433661575,0.0,1.0
2011-12-12,29.48,29.48,29.11,29.3099,16200,25.6922774225562,25.6922774225562,25.3698166814997,25.5440326332219,18588.3093252262,0.0,1.0
2011-12-13,28.89,29.88,28.78,29.73,52200,25.1780832678986,26.0408836291038,25.082216561098,25.9101563016485,59895.6633812843,0.0,1.0
2011-12-14,28.5,28.74,28.35,28.739,74400,24.8381922165147,25.0473559404432,24.7074648890593,25.0464844249269,85368.5317158535,0.0,1.0
2011-12-15,28.86,28.98,28.69,28.91,16200,25.1519378024075,25.2565196643718,25.0037801646248,25.1955135782259,18588.3093252262,0.0,1.0
2011-12-16,29.18,29.474,28.911,29.25,11900,25.4308227676456,25.687048329458,25.1963850937423,25.4918288537914,13654.3753685303,0.0,1.0
2011-12-19,28.66,29.59,28.65,29.45,43800,24.9776346991337,25.7881441293568,24.96891954397,25.6661319570652,50257.2807682041,0.0,1.0
2011-12-20,29.89,29.93,29.18,29.25,16700,26.0495987842675,26.0844594049223,25.4308227676456,25.4918288537914,19162.0225760048,0.0,1.0
2011-12-21,30.04,30.08,29.4,29.6,48200,26.2190214006496,26.2539335463229,25.6604270698768,25.8349877982433,55224.3341913641,0.0444,1.0
2011-12-22,30.24,30.41,30.1165,30.13,37500,26.3935821290161,26.5419587481277,26.2857908792498,26.2975737284146,42964.9902941111,0.0,1.0
2011-12-23,30.29,30.34,30.061,30.34,20000,26.4372223111078,26.4808624931994,26.2373502771281,26.4808624931994,22914.6614901925,0.0,1.0
2011-12-27,30.44,30.6,30.22,30.22,26600,26.5681428573826,26.7077914400758,26.3761260561795,26.3761260561795,30476.4997819561,0.0,1.0
2011-12-28,29.89,30.34,29.8,30.34,18900,26.0881008543747,26.4808624931994,26.0095485266098,26.4808624931994,21654.355108232,0.0,1.0
2011-12-29,30.19,30.25,29.87,30.01,60100,26.3499419469245,26.4023101654345,26.0706447815381,26.1928372913946,68858.5577780286,0.0,1.0
2011-12-30,29.91,30.28,29.88,30.18,42300,26.1055569272114,26.4284942746894,26.0793728179564,26.3412139105062,48464.5090517572,0.0,1.0
2012-01-03,30.48,30.77,30.31,30.65,85800,26.6030550030559,26.8561680591874,26.4546783839444,26.7514316221675,98303.8977929261,0.0,1.0
2012-01-04,30.25,30.36,30.04,30.17,66400,26.4023101654345,26.498318566036,26.2190214006496,26.3324858740879,76076.6761474391,0.0,1.0
2012-01-05,30.45,30.49,29.71,29.94,60200,26.576870893801,26.6117830394743,25.9309961988449,26.1317410364664,68973.1310854795,0.0,1.0
2012-01-06,30.35,30.55,30.186,30.45,10300,26.4895905296177,26.6641512579842,26.3464507323572,26.576870893801,11801.0506674492,0.0,1.0
2012-01-09,30.41,30.53,30.228,30.53,86000,26.5419587481277,26.6466951851476,26.3831084853141,26.6466951851476,98533.0444078278,0.0,1.0
2012-01-10,30.83,30.93,30.7305,30.85,30200,26.9085362776973,26.9958166418806,26.821692315335,26.925992350534,34601.1388501908,0.0,1.0
2012-01-11,30.92,31.016,30.736,30.77,34400,26.9870886054623,27.0708777550782,26.8264927353651,26.8561680591874,39413.2177631311,0.0,1.0
2012-01-12,31.2,31.2,30.75,31.0544,160700,27.2314736251754,27.2314736251754,26.8387119863507,27.1043934149246,184119.305073697,0.0,1.0
2012-01-13,30.91,30.9504,30.7175,30.88,14800,26.9783605690439,27.013621836174,26.8103458679912,26.952176459789,16956.8495027425,0.0,1.0
2012-01-17,31.0,31.28,30.882,31.25,22400,27.0569128968089,27.301297916522,26.9539220670726,27.275113807267,25664.4208690156,0.0,1.0
2012-01-18,31.53,31.53,30.92,30.96,7700,27.5194988269801,27.5194988269801,26.9870886054623,27.0220007511356,8822.14467372413,0.0,1.0
2012-01-19,31.67,31.85,31.53,31.69,35600,27.6416913368367,27.7987959923665,27.5194988269801,27.6591474096733,40788.0974525427,0.0,1.0
2012-01-20,31.81,31.86,31.67,31.67,92800,27.7638838466932,27.8075240287849,27.6416913368367,27.6416913368367,106324.029314493,0.0,1.0
2012-01-23,31.82,32.028,31.5,31.79,23900,27.7726118831116,27.9541550406127,27.4933147177251,27.7464277738566,27383.02048078,0.0,1.0
2012-01-24,32.05,32.082,31.5378,31.5378,30500,27.973356720733,28.0012864372717,27.5263066953864,27.5263066953864,34944.8587725437,0.0,1.0
2012-01-25,32.24,32.28,31.8975,32.08,41200,28.1391894126812,28.1741015583545,27.8402541653536,27.999540829988,47204.2026697967,0.0,1.0
2012-01-26,32.17,32.4191,32.0499,32.4191,105300,28.0780931577529,28.2955085449334,27.9732694403689,28.2955085449334,120645.692745864,0.0,1.0
2012-01-27,32.39,32.4,32.09,32.09,16000,28.2701099589561,28.2788379953744,28.0082688664063,28.0082688664063,18331.729192154,0.0,1.0
2012-01-30,32.11,32.25,31.95,32.0,25400,28.025724939243,28.1479174490995,27.8860763565498,27.9297165386414,29101.6200925445,0.0,1.0
2012-01-31,32.16,32.51,31.9176,32.36,49000,28.0693651213346,28.374846395976,27.8577975185544,28.2439258497011,56140.9206509718,0.0,1.0
2012-02-01,32.97,32.97,32.36,32.37,144400,28.776336071219,28.776336071219,28.2439258497011,28.2526538861194,165443.85595919,0.0,1.0
2012-02-02,33.12,33.24,32.9098,33.14,403100,28.9072566174939,29.0119930545138,28.7237932919807,28.9247126903305,461845.00233483,0.0,1.0
2012-02-03,33.78,33.93,33.5432,33.63,146600,29.4833070211033,29.6142275673782,29.2766271187174,29.3523864748285,167964.468723112,0.0,1.0
2012-02-06,33.63,33.73,33.495,33.72,90000,29.3523864748285,29.4396668390117,29.2345579831811,29.4309388025934,103115.976705866,0.0,1.0
2012-02-07,33.54,33.688,33.39,33.62,40100,29.2738341470635,29.4030090860547,29.1429136007886,29.3436584384101,45943.8962878361,0.0,1.0
2012-02-08,33.61,33.87,33.34,33.67,83800,29.3349304019918,29.5618593488683,29.099273418697,29.3872986205018,96012.4316439068,0.0,1.0
2012-02-09,33.49,33.77,33.27,33.77,43500,29.2301939649719,29.474578984685,29.0381771637687,29.474578984685,49839.3887411688,0.0,1.0
2012-02-10,32.996,33.17,32.91,33.13,30800,28.7990289659066,28.9508967995855,28.723967852709,28.9159846539122,35288.5786948965,0.0,1.0
2012-02-13,33.39,33.44,33.15,33.24,32100,29.1429136007886,29.1865537828803,28.9334407267488,29.0119930545138,36778.0316917591,0.0,1.0
2012-02-14,33.26,33.3,32.975,33.3,18300,29.0294491273504,29.0643612730237,28.7807000894281,29.0643612730237,20966.9152635262,0.0,1.0
2012-02-15,32.9,33.47,32.8652,33.47,31800,28.7152398162907,29.2127378921352,28.6848662495549,29.2127378921352,36434.3117694061,0.0,1.0
2012-02-16,33.56,33.58,32.95,32.96,30200,29.2912902199002,29.3087462927368,28.7588799983823,28.7676080348007,34601.1388501907,0.0,1.0
2012-02-17,33.64,33.7404,33.5899,33.71,39200,29.3611145112468,29.4487439968868,29.317387048791,29.4222107661751,44912.7365207774,0.0,1.0
2012-02-21,33.44,33.75,33.26,33.65,35400,29.1865537828803,29.4571229118484,29.0294491273504,29.3698425476651,40558.9508376408,0.0,1.0
2012-02-22,33.17,33.48,33.1442,33.39,26600,28.9508967995855,29.2214659285536,28.9283784656262,29.1429136007886,30476.4997819561,0.0,1.0
2012-02-23,33.55,33.58,33.0,33.27,30400,29.2825621834819,29.3087462927368,28.802520180474,29.0381771637687,34830.2854650926,0.0,1.0
2012-02-24,33.43,33.58,33.34,33.56,15500,29.1778257464619,29.3087462927368,29.099273418697,29.2912902199002,17758.8626548993,0.0,1.0
2012-02-27,33.28,33.48,32.95,33.1,22300,29.0469052001871,29.2214659285536,28.7588799983823,28.8898005446572,25549.8475615647,0.0,1.0
2012-02-28,33.18,33.49,33.0006,33.2025,27500,28.9596248360038,29.2301939649719,28.8030438626591,28.979262917945,31507.6595490148,0.0,1.0
2012-02-29,32.544,33.36,32.54,33.33,42600,28.4045217197983,29.1167294915337,28.401030505231,29.0905453822787,48808.2289741101,0.0,1.0
2012-03-01,32.71,33.1325,32.66,32.69,139000,28.5494071243425,28.9181666630168,28.5057669422509,28.5319510515059,159256.897356838,0.0,1.0
2012-03-02,32.12,32.766,32.0,32.73,108800,28.0344529756613,28.5982841282851,27.9297165386414,28.5668631971792,124655.758506647,0.0,1.0
2012-03-05,32.17,32.2,31.86,32.02,164500,28.0780931577529,28.1042772670079,27.8075240287849,27.9471726114781,188473.090756834,0.0,1.0
2012-03-06,31.56,32.24,31.47,32.24,82400,27.5456829362351,28.1391894126812,27.4671306084702,28.1391894126812,94408.4053395932,0.0,1.0
2012-03-07,31.81,31.88,31.63,31.63,27000,27.7638838466932,27.8249801016215,27.6067791911634,27.6067791911634,30934.79301176,0.0,1.0
2012-03-08,32.2301,32.287,31.76,32.02,22400,28.1305486566271,28.1802111838473,27.7202436646016,27.9471726114781,25664.4208690156,0.0,1.0
2012-03-09,32.73,32.9394,32.508,32.51,19000,28.5668631971792,28.7496282797789,28.3731007886923,28.374846395976,21768.9284156829,0.0,1.0
2012-03-12,32.75,32.886,32.601,32.82,60400,28.5843192700158,28.703020565305,28.4542715273828,28.6454155249441,69202.2777003815,0.0,1.0
2012-03-13,33.45,33.46,32.91,33.03,21200,29.1952818192986,29.2040098557169,28.723967852709,28.8287042897289,24289.5411796041,0.0,1.0
2012-03-14,33.1995,33.5,33.05,33.37,31600,28.9766445070195,29.2389220013902,28.8461603625656,29.125457527952,36205.1651545043,0.0,1.0
2012-03-15,33.45,33.46,33.0199,33.14,29700,29.1952818192986,29.2040098557169,28.8198889729464,28.9247126903305,34028.2723129359,0.0,1.0
2012-03-16,33.3,33.44,33.278,33.41,19800,29.0643612730237,29.1865537828803,29.0451595929034,29.1603696736253,22685.5148752906,0.0,1.0
2012-03-19,33.67,33.892,33.28,33.3,191300,29.3872986205018,29.5810610289886,29.0469052001871,29.0643612730237,219178.737153691,0.0,1.0
2012-03-20,33.32,33.5099,33.15,33.39,16000,29.0818173458604,29.2475627574444,28.9334407267488,29.1429136007886,18331.729192154,0.0,1.0
2012-03-21,33.28,33.5293,33.202,33.4,17000,29.0469052001871,29.2644951480959,28.9788265161241,29.151641637207,19477.4622666636,0.0,1.0
2012-03-22,33.009,33.14,32.794,33.08,34300,28.8103754132504,28.9247126903305,28.6227226302564,28.8723444718206,39298.6444556803,0.0,1.0
2012-03-23,33.35,33.35,32.82,33.01,17700,29.1080014551153,29.1080014551153,28.6454155249441,28.8112482168923,20279.4754188204,0.0,1.0
2012-03-26,34.08,34.15,33.76,33.78,68500,29.7451481136531,29.8062443685814,29.4658509482667,29.4833070211033,78482.7156039095,0.0,1.0
2012-03-27,33.87,34.1959,33.84,34.13,63700,29.5618593488683,29.8463060557415,29.5356752396133,29.7887882957447,72983.1968462632,0.0,1.0
2012-03-28,33.6,33.88,33.3514,33.8,36800,29.3262023655735,29.5705873852866,29.1092233802139,29.50076309394,42162.9771419543,0.0,1.0
2012-03-29,33.56,33.65,33.16,33.45,44000,29.2912902199002,29.3698425476651,28.9421687631672,29.1952818192986,50412.2552784236,0.0,1.0
2012-03-30,33.48,33.75,33.36,33.75,26400,29.2214659285536,29.4571229118484,29.1167294915337,29.4571229118484,30247.3531670541,0.0,1.0
2012-04-02,33.93,33.93,33.28,33.32,80200,29.6142275673782,29.6142275673782,29.0469052001871,29.0818173458604,91887.7925756721,0.0,1.0
2012-04-03,33.65,33.998,33.522,33.87,25400,29.3698425476651,29.6735782150228,29.2581236815105,29.5618593488683,29101.6200925445,0.0,1.0
2012-04-04,33.14,33.31,32.8944,33.27,32200,28.9247126903305,29.073089309442,28.7103521158964,29.0381771637687,36892.60499921,0.0,1.0
2012-04-05,33.02,33.15,32.9,33.02,33900,28.8199762533106,28.9334407267488,28.7152398162907,28.8199762533106,38840.3512258764,0.0,1.0
2012-04-09,32.36,32.51,32.11,32.38,41500,28.2439258497011,28.374846395976,28.025724939243,28.2613819225378,47547.9225921496,0.0,1.0
2012-04-10,31.546,32.3,31.45,32.29,72500,27.5334636852494,28.1915576311912,27.4496745356335,28.1828295947728,83065.6479019481,0.0,1.0
2012-04-11,32.057,32.057,31.75,31.84,44200,27.9794663462259,27.9794663462259,27.7115156281833,27.7900679559482,50641.4018933254,0.0,1.0
2012-04-12,32.609,32.658,32.1,32.11,25300,28.4612539565174,28.5040213349672,28.0169969028247,28.025724939243,28987.0467850936,0.0,1.0
2012-04-13,32.06,32.415,32.0229,32.415,19800,27.9820847571514,28.2919300500019,27.9497037420394,28.2919300500019,22685.5148752906,0.0,1.0
2012-04-16,32.13,32.312,31.8775,32.24,232200,28.0431810120796,28.2020312748932,27.8227980925169,28.1391894126812,266039.219901136,0.0,1.0
2012-04-17,32.62,32.92,32.4,32.41,35200,28.4708547965776,28.7326958891274,28.2788379953744,28.2875660317927,40329.8042227389,0.0,1.0
2012-04-18,32.28,32.52,32.146,32.48,60900,28.1741015583545,28.3835744323943,28.057145870349,28.348662286721,69775.1442376363,0.0,1.0
2012-04-19,32.12,32.55,31.88,32.23,16300,28.0344529756613,28.4097585416493,27.8249801016215,28.1304613762629,18675.4491145069,0.0,1.0
2012-04-20,32.214,32.55,32.1904,32.3,20600,28.1164965179936,28.4097585416493,28.0958983520463,28.1915576311912,23602.1013348983,0.0,1.0
2012-04-23,31.7,31.76,31.408,31.71,30400,27.6678754460916,27.7202436646016,27.4130167826765,27.67660348251,34830.2854650927,0.0,1.0
2012-04-24,31.8765,32.07,31.6815,31.74,22500,27.8219252888751,27.9908127935697,27.6517285787177,27.7027875917649,25778.9941764666,0.0,1.0
2012-04-25,32.46,32.63,32.281,32.36,16500,28.3312062138844,28.4795828329959,28.1749743619964,28.2439258497011,18904.5957294088,0.0,1.0
2012-04-26,32.74,32.8199,32.4,32.4,64500,28.5755912335975,28.6453282445799,28.2788379953744,28.2788379953744,73899.7833058709,0.0,1.0
2012-04-27,33.09,33.14,32.4525,32.82,26800,28.8810725082389,28.9247126903305,28.3246601865706,28.6454155249441,30705.646396858,0.0,1.0
2012-04-30,32.66,33.06,32.66,33.06,24000,28.5057669422509,28.8548883989839,28.5057669422509,28.8548883989839,27497.593788231,0.0,1.0
2012-05-01,32.62,33.287,32.62,32.69,72600,28.4708547965776,29.0530148256799,28.4708547965776,28.5319510515059,83180.2212093989,0.0,1.0
2012-05-02,32.73,32.8,32.29,32.45,98000,28.5668631971792,28.6279594521074,28.1828295947728,28.3224781774661,112281.841301943,0.0,1.0
2012-05-03,32.27,32.78,32.13,32.78,217700,28.1653735219362,28.6105033792708,28.0431810120796,28.6105033792708,249426.090320746,0.0,1.0
2012-05-04,31.668,32.12,31.59,32.12,106300,27.639945729553,28.0344529756613,27.5718670454901,28.0344529756613,121791.425820373,0.0,1.0
2012-05-07,31.64,31.793,31.4101,31.4101,57000,27.6155072275817,27.7490461847821,27.4148496703244,27.4148496703244,65306.7852470487,0.0,1.0
2012-05-08,31.67,31.67,31.2,31.41,61200,27.6416913368367,27.6416913368367,27.2314736251754,27.4147623899602,70118.8641599891,0.0,1.0
2012-05-09,31.51,31.66,31.11,31.23,288000,27.5020427541435,27.6329633004183,27.1529212974104,27.2576577344303,329971.125458772,0.0,1.0
2012-05-10,31.64,31.84,31.46,31.78,71800,27.6155072275817,27.7900679559482,27.4584025720518,27.7376997374383,82263.6347497912,0.0,1.0
2012-05-11,31.51,31.6701,31.35,31.35,24000,27.5020427541435,27.6417786172009,27.3623941714503,27.3623941714503,27497.593788231,0.0,1.0
2012-05-14,31.09,31.364,30.95,31.15,33200,27.1354652245738,27.3746134224359,27.0132727147172,27.1878334430837,38038.3380737196,0.0,1.0
2012-05-15,31.15,31.392,31.051,31.11,31000,27.1878334430837,27.3990519244072,27.1014258825423,27.1529212974104,35517.7253097985,0.0,1.0
2012-05-16,30.98,31.42,30.92,31.25,31900,27.0394568239722,27.4234904263785,26.9870886054623,27.275113807267,36548.8850768571,0.0,1.0
2012-05-17,30.31,31.0,30.31,31.0,57000,26.4546783839444,27.0569128968089,26.4546783839444,27.0569128968089,65306.7852470488,0.0,1.0
2012-05-18,30.06,30.5,30.0132,30.36,32100,26.2364774734863,26.6205110758926,26.1956302630485,26.498318566036,36778.031691759,0.0,1.0
2012-05-21,30.62,30.624,29.97,30.15,29400,26.7252475129125,26.7287387274798,26.1579251457213,26.3150298012512,33684.552390583,0.0,1.0
2012-05-22,30.34,30.8105,30.1746,30.67,34000,26.4808624931994,26.8915166066816,26.3365007708403,26.7688876950041,38954.9245333273,0.0,1.0
2012-05-23,30.49,30.52,29.7901,29.86,367000,26.6117830394743,26.6379671487292,26.0009077705557,26.0619167451198,420484.038345033,0.0,1.0
2012-05-24,30.45,30.5095,30.0639,30.5,20700,26.576870893801,26.62880271049,26.2398814076894,26.6205110758926,23716.6746423492,0.0,1.0
2012-05-25,30.5,30.608,30.395,30.5,38700,26.6205110758926,26.7147738692105,26.5288666935002,26.6205110758926,44339.8699835225,0.0,1.0
2012-05-29,30.94,31.0199,30.6299,30.88,14300,27.0045446782989,27.0742816892813,26.7338882689666,26.952176459789,16383.9829654877,0.0,1.0
2012-05-30,30.4211,30.71,30.36,30.61,20700,26.551646868552,26.8037998406774,26.498318566036,26.7165194764942,23716.6746423493,0.0,1.0
2012-05-31,30.35,30.473,29.95,30.44,124400,26.4895905296177,26.5969453775631,26.1404690728847,26.5681428573826,142529.194468998,0.0,1.0
2012-06-01,29.376,29.8299,29.36,29.69,59100,25.6394797824728,26.0356453555006,25.6255149242035,25.9135401260082,67712.824703519,0.0,1.0
2012-06-04,29.37,29.6,29.0624,29.52,105800,25.6342429606218,25.8349877982433,25.3657685603941,25.7651635068967,121218.559283119,0.0,1.0
2012-06-05,29.5955,29.62,29.03,29.19,35600,25.8310601818551,25.85244387108,25.3374897223988,25.477138305092,40788.0974525427,0.0,1.0
2012-06-06,30.38,30.38,29.84,29.84,21300,26.5157746388727,26.5157746388727,26.0444606722831,26.0444606722831,24404.114487055,0.0,1.0
2012-06-07,30.24,30.91,30.24,30.91,22500,26.3935821290161,26.9783605690439,26.3935821290161,26.9783605690439,25778.9941764666,0.0,1.0
2012-06-08,30.54,30.6199,30.0,30.18,29100,26.6554232215659,26.7251602325483,26.1841092549763,26.3412139105062,33340.8324682301,0.0,1.0
2012-06-11,29.75,30.87,29.75,30.87,132100,25.9659083445182,26.9434484233706,25.9659083445182,26.9434484233706,151351.339142722,0.0,1.0
2012-06-12,30.17,30.17,29.64,29.9,22400,26.3324858740879,26.3324858740879,25.8698999439166,26.0968288907931,25664.4208690156,0.0,1.0
2012-06-13,29.73,30.2395,29.58,30.13,22800,25.9484522716815,26.3931457271952,25.8175317254067,26.2975737284146,26122.7140988195,0.0,1.0
2012-06-14,30.14,30.1715,29.78,29.78,11500,26.3063017648329,26.3337950795506,25.9920924537732,25.9920924537732,13175.9303568607,0.0,1.0
2012-06-15,30.57,30.57,30.09,30.2,17200,26.6816073308209,26.6816073308209,26.2626615827412,26.3586699833428,19706.6088815656,0.0,1.0
2012-06-18,30.49,30.612,30.31,30.33,10900,26.6117830394743,26.7182650837778,26.4546783839444,26.4721344567811,12488.4905121549,0.0,1.0
2012-06-19,31.11,31.23,30.61,30.61,31200,27.1529212974104,27.2576577344303,26.7165194764942,26.7165194764942,35746.8719247004,0.0,1.0
2012-06-20,31.02,31.1499,30.9086,31.11,12800,27.0743689696455,27.1877461627196,26.9771386439454,27.1529212974104,14665.3833537232,0.0,1.0
2012-06-21,30.02,30.91,29.9816,30.83,18100,26.3110149044988,27.0910549866108,26.277359242529,27.0209390241738,20651.5028771122,0.1254,1.0
2012-06-22,30.42,30.48,30.14,30.21,27000,26.661594716684,26.7141816885117,26.4161888481543,26.4775403152867,30806.1092642006,0.0,1.0
2012-06-25,29.985,30.03,29.85,29.93,22600,26.2803391709326,26.3197793998034,26.1620184843201,26.2321344467571,25785.8544211457,0.0,1.0
2012-06-26,30.1,30.23,29.82,30.02,27900,26.3811308669358,26.495069305896,26.1357249984062,26.3110149044988,31832.9795730073,0.0,1.0
2012-06-27,30.49,30.51,30.16,30.16,26700,26.7229461838164,26.7404751744256,26.4337178387636,26.4337178387636,30463.819161265,0.0,1.0
2012-06-28,30.47,30.47,30.077,30.25,55200,26.7054171932071,26.7054171932071,26.3609725277352,26.5125982965053,62981.3789401435,0.0,1.0
2012-06-29,31.5,31.61,31.018,31.22,53000,27.608160209584,27.7045696579349,27.1857115359008,27.3627543410544,60471.251518616,0.0,1.0
2012-07-02,31.85,31.85,31.372,31.71,64000,27.914917545246,27.914917545246,27.4959746696847,27.7922146109812,73021.8886262534,0.0,1.0
2012-07-03,32.26,32.29,31.8141,31.88,54100,28.2742618527359,28.3005553386497,27.8834530071024,27.9412110311599,61726.3152293796,0.0,1.0
2012-07-05,32.27,32.4,32.14,32.28,18500,28.2830263480405,28.3969647870007,28.1690879090803,28.2917908433451,21107.8896810263,0.0,1.0
2012-07-06,31.87,32.01,31.78,32.01,11200,27.9324465358553,28.0551494701201,27.8535660781136,28.0551494701201,12778.8305095943,0.0,1.0
2012-07-09,31.78,31.88,31.68,31.88,7000,27.8535660781136,27.9412110311599,27.7659211250673,27.9412110311599,7986.76906849646,0.0,1.0
2012-07-10,31.44,31.9504,31.32,31.94,20000,27.5555732377562,28.0029130781045,27.4503992941007,27.9937980029877,22819.3401957042,0.0,1.0
2012-07-11,31.29,31.55,31.1701,31.48,29900,27.4241058081868,27.6519826861071,27.3190195094843,27.5906312189747,34114.9135925777,0.0,1.0
2012-07-12,31.2,31.32,30.82,31.03,23800,27.3452253504451,27.4503992941007,27.0121745288692,27.1962289302664,27155.0148328879,0.0,1.0
2012-07-13,31.7,31.75,31.4,31.4,17100,27.7834501156766,27.8272725921997,27.5205152565377,27.5205152565377,19510.535867327,0.0,1.0
2012-07-16,31.48,31.6696,31.4296,31.6,17400,27.5906312189747,27.7568060499505,27.5464581626394,27.6958051626303,19852.8259702626,0.0,1.0
2012-07-17,31.5201,31.654,31.2134,31.62,17700,27.6257768451463,27.7431334372753,27.3569697741533,27.7133341532395,20195.1160731982,0.0,1.0
2012-07-18,31.81,31.994,31.48,31.48,20800,27.8798595640275,28.0411262776327,27.5906312189747,27.5906312189747,23732.1138035323,0.0,1.0
2012-07-19,31.7,31.99,31.696,31.98,39200,27.7834501156766,28.0376204795108,27.7799443175547,28.0288559842062,44725.9067835801,0.0,1.0
2012-07-20,31.32,31.54,31.2901,31.49,23700,27.4503992941007,27.6432181908025,27.4241934531398,27.5993957142794,27040.9181319094,0.0,1.0
2012-07-23,30.7,30.845,30.54,30.7,37000,26.9070005852136,27.0340857671307,26.7667686603395,26.9070005852136,42215.7793620527,0.0,1.0
2012-07-24,30.18,30.86,30.056,30.86,19300,26.4512468293728,27.0472325100877,26.3425670875954,27.0472325100877,22020.6632888546,0.0,1.0
2012-07-25,30.29,30.49,30.2,30.4,15500,26.5476562777238,26.7229461838164,26.4687758199821,26.6440657260747,17684.9886516707,0.0,1.0
2012-07-26,30.59,30.8,30.427,30.8,51200,26.8105911368627,26.9946455382599,26.6677298633972,26.9946455382599,58417.5109010026,0.0,1.0
2012-07-27,31.42,31.5,30.58,30.88,13800,27.538044247147,27.608160209584,26.801826641558,27.0647615006969,15745.3447350358,0.0,1.0
2012-07-30,31.31,31.59,31.2001,31.42,12000,27.441634798796,27.6870406673257,27.3453129953981,27.538044247147,13691.6041174225,0.0,1.0
2012-07-31,31.22,31.55,31.22,31.22,24100,27.3627543410544,27.6519826861071,27.3627543410544,27.3627543410544,27497.3049358235,0.0,1.0
2012-08-01,30.6739,31.42,30.6739,31.33,26400,26.8841252524685,27.538044247147,26.8841252524685,27.4591637894053,30121.5290583295,0.0,1.0
2012-08-02,30.5615,30.78,30.4106,30.5838,23100,26.7856123252445,26.9771165476506,26.6533560910976,26.8051571497738,26356.3379260383,0.0,1.0
2012-08-03,31.42,31.5932,31.03,31.03,16100,27.538044247147,27.6898453058231,27.1962289302664,27.1962289302664,18369.5688575418,0.0,1.0
2012-08-06,31.69,31.89,31.66,31.66,31000,27.774685620372,27.9499755264646,27.7483921344581,27.7483921344581,35369.9773033414,0.0,1.0
2012-08-07,31.93,32.2018,31.91,31.93,58900,27.9850335076831,28.2232524900629,27.9675045170738,27.9850335076831,67202.9568763487,0.0,1.0
2012-08-08,32.01,32.178,31.86,31.86,39800,28.0551494701201,28.2023929912379,27.9236820405507,27.9236820405507,45410.4869894513,0.0,1.0
2012-08-09,32.13,32.23,32.05,32.05,17000,28.1603234137757,28.247968366822,28.0902074513386,28.0902074513386,19396.4391663485,0.0,1.0
2012-08-10,32.069,32.09,31.96,32.01,51500,28.1068599924174,28.1252654325572,28.011326993597,28.0551494701201,58759.8010039383,0.0,1.0
2012-08-13,31.95,32.02,31.6039,31.98,68700,28.0025624982923,28.0639139654247,27.6992233157991,28.0288559842062,78384.4335722439,0.0,1.0
2012-08-14,31.84,32.21,31.75,32.21,13600,27.9061530499414,28.2304393762127,27.8272725921997,28.2304393762127,15517.1513330788,0.0,1.0
2012-08-15,32.19,32.19,31.77,31.77,55600,28.2129103856034,28.2129103856034,27.844801582809,27.844801582809,63437.7657440577,0.0,1.0
2012-08-16,32.5199,32.61,31.986,32.16,209300,28.5020510857032,28.5810191883979,28.034114681389,28.1866168996896,238804.395148044,0.0,1.0
2012-08-17,32.82,32.85,32.54,32.55,25800,28.7650735897951,28.791367075709,28.5196677212655,28.5284322165701,29436.9488524584,0.0,1.0
2012-08-20,32.74,32.74,32.52,32.72,22700,28.6949576273581,28.6949576273581,28.5021387306562,28.6774286367488,25899.9511221242,0.0,1.0
2012-08-21,32.7,33.24,32.65,32.93,32400,28.6598996461396,29.1331823925896,28.6160771696164,28.8614830381461,36967.3311170407,0.0,1.0
2012-08-22,32.57,32.715,32.45,32.61,13400,28.5459612071794,28.6730463890965,28.4407872635238,28.5810191883979,15288.9579311218,0.0,1.0
2012-08-23,32.31,32.54,32.19,32.54,56800,28.318084329259,28.5196677212655,28.2129103856034,28.5196677212655,64806.9261557998,0.0,1.0
2012-08-24,32.36,32.41,32.0701,32.2,30400,28.3619068057822,28.4057292823053,28.1078240869009,28.2216748809081,34685.3970974703,0.0,1.0
2012-08-27,32.4,32.583,32.3,32.51,11500,28.3969647870007,28.5573550510754,28.3093198339544,28.4933742353516,13121.1206125299,0.0,1.0
2012-08-28,32.58,32.63,32.4225,32.44,11900,28.554725702484,28.5985481790072,28.4166849014361,28.4320227682192,13577.507416444,0.0,1.0
2012-08-29,32.75,32.9,32.525,32.66,17300,28.7037221226627,28.8351895522322,28.5065209783085,28.624841664921,19738.7292692841,0.0,1.0
2012-08-30,32.42,32.58,32.38,32.57,30100,28.4144937776099,28.554725702484,28.3794357963914,28.5459612071794,34343.1069945348,0.0,1.0
2012-08-31,32.59,32.624,32.28,32.5895,12500,28.5634901977886,28.5932894818244,28.2917908433451,28.5630519730234,14262.0876223151,0.0,1.0
2012-09-04,32.86,32.94,32.246,32.49,26500,28.8001315710136,28.8702475334507,28.2619915593094,28.4758452447423,30235.6257593081,0.0,1.0
2012-09-05,32.82,32.965,32.79,32.86,74500,28.7650735897951,28.8921587717123,28.7387801038812,28.8001315710136,85002.0422289981,0.0,1.0
2012-09-06,33.49,33.624,33.04,33.04,29000,29.3522947752053,29.4697390122874,28.957892486497,28.957892486497,33088.0432837711,0.0,1.0
2012-09-07,33.74,33.84,33.52,33.57,52200,29.5714071578211,29.6590521108674,29.3785882611192,29.4224107376424,59558.4779107878,0.0,1.0
2012-09-10,33.64,33.868,33.63,33.72,19600,29.4837622047748,29.6835926977203,29.4749977094701,29.5538781672118,22362.9533917901,0.0,1.0
2012-09-11,33.82,33.949,33.68,33.68,29200,29.6415231202581,29.7545851096878,29.5188201859933,29.5188201859933,33316.2366857281,0.0,1.0
2012-09-12,33.9,33.93,33.7386,33.91,33800,29.7116390826952,29.737932568609,29.5701801284784,29.7204035779998,38564.68493074,0.0,1.0
2012-09-13,34.34,34.67,33.7925,33.95,29700,30.0972768760989,30.3865052211516,29.6174207581704,29.7554615592183,33886.7201906206,0.0,1.0
2012-09-14,34.74,34.9456,34.51,34.51,30900,30.4478566882841,30.6280547117472,30.2462732962776,30.2462732962776,35255.8806023629,0.0,1.0
2012-09-17,34.51,34.6099,34.3601,34.59,17400,30.2462732962776,30.3338306043708,30.1148935116612,30.3163892587146,19852.8259702626,0.0,1.0
2012-09-18,34.48,34.55,34.32,34.55,50400,30.2199798103637,30.2813312774961,30.0797478854896,30.2813312774961,57504.7372931744,0.0,1.0
2012-09-19,34.33,34.4957,34.3,34.48,13400,30.0885123807942,30.2337400679919,30.0622188948803,30.2199798103637,15288.9579311218,0.0,1.0
2012-09-20,34.13,34.22,33.906,34.0,24000,29.9132224747016,29.9921029324433,29.7168977798779,29.7992840357414,27383.208234845,0.0,1.0
2012-09-21,34.26,34.49,34.2355,34.45,24000,30.0271609136618,30.2287443056683,30.0056879001655,30.1936863244498,27383.208234845,0.0,1.0
2012-09-24,34.1375,34.3327,34.0625,34.16,22700,29.9197958461801,30.0908787945265,29.8540621313954,29.9395159606155,25899.9511221242,0.0,1.0
2012-09-25,33.66,34.47,33.63,34.34,98200,29.501291195384,30.2112153150591,29.4749977094701,30.0972768760989,112042.960360908,0.0,1.0
2012-09-26,33.47,33.68,33.37,33.68,15100,29.3347657845961,29.5188201859933,29.2471208315498,29.5188201859933,17228.6018477566,0.0,1.0
2012-09-27,33.89,33.98,33.49,33.62,15500,29.7028745873905,29.7817550451322,29.3522947752053,29.4662332141655,17684.9886516707,0.0,1.0
2012-09-28,33.57,33.7997,33.57,33.75,23800,29.4224107376424,29.6237311947897,29.4224107376424,29.5801716531257,27155.0148328879,0.0,1.0
2012-10-01,33.8,34.154,33.7,33.79,454100,29.6239941296488,29.9342572634328,29.5363491766026,29.6152296343442,518113.119143464,0.0,1.0
2012-10-02,33.82,34.111,33.7,34.07,60300,29.6415231202581,29.8965699336228,29.5363491766026,29.8606355028739,68800.3106900481,0.0,1.0
2012-10-03,33.62,33.91,33.55,33.85,78700,29.4662332141655,29.7204035779998,29.4048817470331,29.667816606172,89794.1036700959,0.0,1.0
2012-10-04,33.8,33.8824,33.44,33.75,22900,29.6239941296488,29.696213570959,29.3084722986822,29.5801716531257,26128.1445240813,0.0,1.0
2012-10-05,33.71,34.217,33.6504,33.95,15000,29.5451136719072,29.9894735838519,29.4928772798916,29.7554615592183,17114.5051467781,0.0,1.0
2012-10-08,33.51,33.61,33.47,33.47,18700,29.3698237658146,29.4574687188609,29.3347657845961,29.3347657845961,21336.0830829834,0.0,1.0
2012-10-09,33.04,33.47,33.03,33.4,18800,28.957892486497,29.3347657845961,28.9491279911924,29.2734143174637,21450.1797839619,0.0,1.0
2012-10-10,32.95,33.16,32.901,33.02,22300,28.8790120287553,29.0630664301525,28.8360660017626,28.9403634958877,25443.5643182101,0.0,1.0
2012-10-11,33.08,33.3301,32.98,33.21,30400,28.9929504677155,29.2121504952843,28.9053055146692,29.1068889066757,34685.3970974703,0.0,1.0
2012-10-12,32.76,33.08,32.684,33.0799,11900,28.7124866179673,28.9929504677155,28.6458764536522,28.9928628227625,13577.507416444,0.0,1.0
2012-10-15,32.96,33.01,32.66,32.89,39200,28.8877765240599,28.9315990005831,28.624841664921,28.8264250569275,44725.9067835802,0.0,1.0
2012-10-16,33.25,33.3038,33.1278,33.15,47500,29.1419468878942,29.1890998726331,29.0348447552716,29.0543019348479,54195.9329647974,0.0,1.0
2012-10-17,33.49,33.55,33.2725,33.2906,33500,29.3522947752053,29.4048817470331,29.1616670023296,29.177530738831,38222.3948278045,0.0,1.0
2012-10-18,33.35,33.6094,33.34,33.45,37600,29.2295918409405,29.4569428491426,29.2208273456359,29.3172367939868,42900.3595679238,0.0,1.0
2012-10-19,32.63,33.12,32.4888,33.12,36500,28.5985481790072,29.028008448934,28.4747935053058,29.028008448934,41645.29585716,0.0,1.0
2012-10-22,32.7,32.75,32.5152,32.58,21700,28.6598996461396,28.7037221226627,28.49793177291,28.554725702484,24758.984112339,0.0,1.0
2012-10-23,32.52,32.57,32.1553,32.45,31800,28.5021387306562,28.5459612071794,28.1824975868964,28.4407872635238,36282.7509111696,0.0,1.0
2012-10-24,32.38,32.63,32.25,32.63,74200,28.3794357963914,28.5985481790072,28.2654973574312,28.5985481790072,84659.7521260625,0.0,1.0
2012-10-25,32.47,32.65,32.2727,32.65,25400,28.4583162541331,28.6160771696164,28.2853927617727,28.6160771696164,28980.5620485443,0.0,1.0
2012-10-26,32.32,32.61,32.1704,32.5876,9500,28.3268488245636,28.5810191883979,28.1957319748064,28.5613867189155,10839.1865929595,0.0,1.0
2012-10-31,32.6033,32.65,32.2365,32.41,431800,28.5751469765438,28.6160771696164,28.25366528877,28.4057292823053,492669.554825253,0.0,1.0
2012-11-01,32.99,33.14,32.61,32.7,78000,28.9140700099738,29.0455374395433,28.5810191883979,28.6598996461396,88995.4267632463,0.0,1.0
2012-11-02,32.6,33.1599,32.6,33.14,27700,28.5722546930933,29.0629787851995,28.5722546930933,29.0455374395433,31604.7861710502,0.0,1.0
2012-11-05,32.79,32.85,32.5,32.6,13800,28.7387801038812,28.791367075709,28.484609740047,28.5722546930933,15745.3447350359,0.0,1.0
2012-11-06,33.19,33.25,32.93,32.93,16300,29.0893599160664,29.1419468878942,28.8614830381461,28.8614830381461,18597.7622594989,0.0,1.0
2012-11-07,32.4,32.83,32.22,32.83,51400,28.3969647870007,28.7738380850998,28.2392038715173,28.7738380850998,58645.7043029596,0.0,1.0
2012-11-08,31.88,32.46,31.88,32.35,48600,27.9412110311599,28.4495517588285,27.9412110311599,28.3531423104775,55450.9966755611,0.0,1.0
2012-11-09,31.93,32.1968,31.51,31.76,39100,27.9850335076831,28.2188702424106,27.6169247048886,27.8360370875044,44611.8100826016,0.0,1.0
2012-11-12,31.86,32.02,31.8,32.02,44000,27.9236820405507,28.0639139654247,27.8710950687229,28.0639139654247,50202.5484305491,0.0,1.0
2012-11-13,31.69,32.01,31.38,31.67,32900,27.774685620372,28.0551494701201,27.5029862659284,27.7571566297627,37537.8146219333,0.0,1.0
2012-11-14,31.18,31.79,31.11,31.79,25000,27.3276963598358,27.8623305734183,27.2663448927034,27.8623305734183,28524.1752446302,0.0,1.0
2012-11-15,30.9,31.2499,30.71,31.14,55400,27.0822904913062,27.3889601820152,26.9157650805182,27.2926383786173,63209.5723421005,0.0,1.0
2012-11-16,31.14,31.2099,30.6001,30.94,295500,27.2926383786173,27.3539022007967,26.8194432771203,27.1173484725247,337155.751391529,0.0,1.0
2012-11-19,31.84,31.85,31.47,31.47,35700,27.9061530499414,27.914917545246,27.5818667236701,27.5818667236701,40732.5222493319,0.0,1.0
2012-11-20,31.89,31.89,31.7004,31.81,9100,27.9499755264646,27.9499755264646,27.7838006954888,27.8798595640275,10382.7997890454,0.0,1.0
2012-11-21,32.04,32.08,31.8506,31.97,19500,28.081442956034,28.1165009372525,27.9154434149643,28.0200914889016,22248.8566908116,0.0,1.0
2012-11-23,32.39,32.39,32.17,32.17,6100,28.388200291696,28.388200291696,28.1953813949942,28.1953813949942,6959.89875968978,0.0,1.0
2012-11-26,32.52,32.52,32.2301,32.39,55700,28.5021387306562,28.5021387306562,28.248056011775,28.388200291696,63551.8624450362,0.0,1.0
2012-11-27,32.55,32.73,32.5008,32.6901,9700,28.5284322165701,28.6861931320535,28.4853108996713,28.651222795788,11067.3799949165,0.0,1.0
2012-11-28,32.738,32.78,32.1643,32.37,10000,28.6932047282972,28.7300156085766,28.1903856326705,28.3706713010868,11409.6700978521,0.0,1.0
2012-11-29,33.18,33.21,32.91,33.02,20000,29.0805954207618,29.1068889066757,28.8439540475368,28.9403634958877,22819.3401957042,0.0,1.0
2012-11-30,33.17,33.25,32.9601,33.25,18200,29.0718309254572,29.1419468878942,28.887864169013,29.1419468878942,20765.5995780908,0.0,1.0
2012-12-03,33.09,33.29,33.017,33.29,27600,29.0017149630201,29.1770048691127,28.9377341472963,29.1770048691127,31490.6894700718,0.0,1.0
2012-12-04,33.14,33.2099,32.83,33.09,44200,29.0455374395433,29.1068012617226,28.7738380850998,29.0017149630201,50430.7418325062,0.0,1.0
2012-12-05,33.0672,33.2635,32.8301,33.22,13100,28.9817319137256,29.1537789565555,28.7739257300528,29.1156534019803,14946.6678281862,0.0,1.0
2012-12-06,33.09,33.19,32.9101,32.97,93800,29.0017149630201,29.0893599160664,28.8440416924898,28.8965410193646,107022.705517853,0.0,1.0
2012-12-07,33.04,33.19,32.9477,33.19,14300,28.957892486497,29.0893599160664,28.8769961948352,29.0893599160664,16315.8282399285,0.0,1.0
2012-12-10,33.2,33.24,33.03,33.15,21500,29.0981244113711,29.1331823925896,28.9491279911924,29.0543019348479,24530.7907103819,0.0,1.0
2012-12-11,33.55,33.6391,33.3401,33.37,12300,29.4048817470331,29.4829734001974,29.2209149905889,29.2471208315498,14033.8942203581,0.0,1.0
2012-12-12,33.35,33.75,33.22,33.65,81200,29.2295918409405,29.5801716531257,29.1156534019803,29.4925267000794,92646.5211945589,0.0,1.0
2012-12-13,33.142,33.46,33.03,33.38,75200,29.0472903386042,29.3260012892914,28.9491279911924,29.2558853268544,85800.7191358477,0.0,1.0
2012-12-14,33.07,33.258,32.9596,33.04,10600,28.9841859724109,29.1489584841379,28.8874259442478,28.957892486497,12094.2503037232,0.0,1.0
2012-12-17,33.5528,33.569,33.16,33.16,7600,29.4073358057184,29.4215342881119,29.0630664301525,29.0630664301525,8671.34927436758,0.0,1.0
2012-12-18,34.21,34.22,33.63,33.63,22300,29.9833384371387,29.9921029324433,29.4749977094701,29.4749977094701,25443.5643182101,0.0,1.0
2012-12-19,34.22,34.4,34.0707,34.23,31300,29.9921029324433,30.1498638479266,29.8612490175452,30.0008674277479,35712.267406277,0.0,1.0
2012-12-20,34.42,34.44,34.138,34.27,27400,30.1673928385359,30.1849218291452,29.9202340709453,30.0359254089665,31262.4960681147,0.0,1.0
2012-12-21,34.0,34.01,33.21,33.68,14900,30.2634517070746,30.2723527222826,29.5602715056456,29.9786192204198,16739.6635685669,0.5296,1.0
2012-12-24,33.86,34.01,33.819,33.96,7200,30.1388374941632,30.2723527222826,30.1023433318105,30.2278476462428,8088.96494588465,0.0,1.0
2012-12-26,33.61,33.99,33.61,33.98,22900,29.9163121139641,30.2545506918667,29.9163121139641,30.2456496766587,25727.4023973276,0.0,1.0
2012-12-27,33.58,33.71,33.141,33.69,33100,29.8896090683402,30.0053222660437,29.4988545007106,29.9875202356278,37186.7694039975,0.0,1.0
2012-12-28,33.41,33.67,33.38,33.38,20600,29.7382918098048,29.9697182052119,29.7115887641809,29.7115887641809,23143.4274840589,0.0,1.0
2012-12-31,34.12,34.12,33.3301,33.42,24600,30.3702638895702,30.3702638895702,29.6671726982932,29.7471928250128,27637.2968984393,0.0,1.0
2013-01-02,35.12,35.16,34.85,34.92,164200,31.2603654103665,31.2959694711984,31.0200379997515,31.0823451062073,184473.339460314,0.0,1.0
2013-01-03,35.01,35.35,34.9,35.1,144200,31.1624542430789,31.4650887601497,31.0645430757913,31.2425633799506,162003.992388412,0.0,1.0
2013-01-04,35.3,35.4204,35.14,35.23,78100,31.4205836841098,31.5277519072137,31.2781674407824,31.3582765776541,87742.8003157768,0.0,1.0
2013-01-07,35.1,35.2,34.9801,35.12,60500,31.2425633799506,31.3315735320302,31.1358402076071,31.2603654103665,67969.774892503,0.0,1.0
2013-01-08,35.04,35.16,34.89,35.09,45500,31.1891572887028,31.2959694711984,31.0556420605834,31.2336623647426,51117.7645885767,0.0,1.0
2013-01-09,35.12,35.28,35.0658,35.12,56600,31.2603654103665,31.4027816536939,31.2121219079394,31.2603654103665,63588.2522134822,0.0,1.0
2013-01-10,35.22,35.2704,34.992,35.23,51800,31.3493755624461,31.3942366790943,31.1464324157046,31.3582765776541,58195.6089162258,0.0,1.0
2013-01-11,35.19,35.3085,35.07,35.22,31900,31.3226725168223,31.4281495470366,31.2158603343267,31.3493755624461,35838.6085796834,0.0,1.0
2013-01-14,35.16,35.2488,35.08,35.2,30700,31.2959694711984,31.3750104862451,31.2247613495347,31.3315735320302,34490.4477553693,0.0,1.0
2013-01-15,35.32,35.38,34.9453,34.96,50800,31.4383857145258,31.4917918057736,31.1048646746834,31.1179491670391,57072.1415626306,0.0,1.0
2013-01-16,35.25,35.32,35.16,35.27,33200,31.37607860807,31.4383857145258,31.2959694711984,31.393880638486,37299.1161393571,0.0,1.0
2013-01-17,35.57,35.67,35.38,35.38,40600,31.6609110947249,31.7499212468045,31.4917918057736,31.4917918057736,45612.7745559606,0.0,1.0
2013-01-18,35.75,35.75,35.52,35.62,59500,31.8211293684682,31.8211293684682,31.616406018685,31.7054161707647,66846.3075389079,0.0,1.0
2013-01-22,36.05,36.05,35.68,35.78,64900,32.0881598247071,32.0881598247071,31.7588222620124,31.8478324140921,72913.0312483214,0.0,1.0
2013-01-23,35.9,36.27,35.9,36.27,59100,31.9546445965876,32.2839821592823,31.9546445965876,32.2839821592823,66396.92059747,0.0,1.0
2013-01-24,36.24,36.39,35.96,35.96,107000,32.2572791136584,32.3907943417778,32.0080506878354,32.0080506878354,120211.006834675,0.0,1.0
2013-01-25,36.23,36.3699,36.168,36.33,37300,32.2483780984504,32.3729033012098,32.193191804161,32.33738825053,41905.3322890969,0.0,1.0
2013-01-28,36.25,36.38,36.0737,36.38,16900,32.2661801288663,32.3818933265699,32.10925523075,32.3818933265699,18986.5982757571,0.0,1.0
2013-01-29,36.35,36.36,36.1788,36.36,29800,32.355190280946,32.3640912961539,32.2028049005857,32.3640912961539,33479.3271371337,0.0,1.0
2013-01-30,35.761,36.48,35.761,36.48,38700,31.830920485197,32.4709034786495,31.830920485197,32.4709034786495,43478.18658413,0.0,1.0
2013-01-31,36.03,36.13,35.7,35.81,44300,32.0703577942912,32.1593679463708,31.7766242924284,31.874535459716,49769.6037642625,0.0,1.0
2013-02-01,36.39,36.5252,36.2,36.2,18600,32.3907943417778,32.5111360673895,32.2216750528265,32.2216750528265,20896.4927768687,0.0,1.0
2013-02-04,35.84,36.23,35.84,36.15,66800,31.9012385053399,32.2483780984504,31.9012385053399,32.1771699767867,75047.619220152,0.0,1.0
2013-02-05,36.22,36.329,36.02,36.03,18900,32.2394770832425,32.3364981490093,32.0614567790832,32.0703577942912,21233.5329829472,0.0,1.0
2013-02-06,36.43,36.43,36.04,36.06,46000,32.4263984026097,32.4263984026097,32.0792588094991,32.0970608399151,51679.4982653742,0.0,1.0
2013-02-07,36.33,36.43,36.0301,36.33,26000,32.33738825053,32.4263984026097,32.0704468044432,32.33738825053,29210.1511934724,0.0,1.0
2013-02-08,36.634,36.6815,36.38,36.38,48700,32.6079791128521,32.65025893509,32.3818933265699,32.3818933265699,54712.860120081,0.0,1.0
2013-02-11,36.5853,36.63,36.44,36.63,15100,32.5646311687893,32.6044187067689,32.4352994178176,32.6044187067689,16964.3570392859,0.0,1.0
2013-02-12,36.7401,36.86,36.5,36.57,34300,32.7024188842086,32.8091420565521,32.4887055090654,32.5510126155212,38534.9302283117,0.0,1.0
2013-02-13,36.93,37.0108,36.77,36.86,36000,32.8714491630078,32.9433693658882,32.7290329196804,32.8091420565521,40444.8247294233,0.0,1.0
2013-02-14,37.158,37.19,36.95,36.95,23200,33.0743923097494,33.1028755584149,32.8892511934238,32.8892511934238,26064.4426034061,0.0,1.0
2013-02-15,37.02,37.2052,36.9615,37.17,17000,32.9515582998795,33.116405101531,32.8994873609129,33.085073527999,19098.9450111166,0.0,1.0
2013-02-19,37.45,37.451,37.15,37.15,36000,33.3343019538219,33.3351920553427,33.067271497583,33.067271497583,40444.8247294233,0.0,1.0
2013-02-20,36.66,37.42,36.66,37.42,36800,32.6311217523928,33.307598908198,32.6311217523928,33.307598908198,41343.5986122994,0.0,1.0
2013-02-21,36.18,36.5999,35.979,36.53,86300,32.2038730224106,32.577626650993,32.0249626167305,32.5154085546893,96955.2326152564,0.0,1.0
2013-02-22,36.62,36.62,36.34,36.37,35900,32.595517691561,32.595517691561,32.346289265738,32.3729923113619,40332.4779940638,0.0,1.0
2013-02-25,35.711,36.76,35.711,36.76,36800,31.7864154091571,32.7201319044725,31.7864154091571,32.7201319044725,41343.5986122994,0.0,1.0
2013-02-26,36.03,36.0599,35.7315,35.89,39600,32.0703577942912,32.096971829763,31.8046624903335,31.9457435813797,44489.3072023656,0.0,1.0
2013-02-27,36.4,36.5948,35.95,35.95,35900,32.3996953569858,32.5730871332369,31.9991496726275,31.9991496726275,40332.4779940638,0.0,1.0
2013-02-28,36.44,36.66,36.38,36.4,19100,32.4352994178176,32.6311217523928,32.3818933265699,32.3996953569858,21458.2264536663,0.0,1.0
2013-03-01,36.59,36.69,35.925,36.13,46700,32.5688146459371,32.6578247980167,31.9768971346075,32.1593679463708,52465.9254128908,0.0,1.0
2013-03-04,36.63,36.6599,36.2701,36.52,91200,32.6044187067689,32.6310327422408,32.2840711694343,32.5065075394814,102460.222647873,0.0,1.0
2013-03-05,37.04,37.106,36.75,36.82,31200,32.9693603302954,33.028107030668,32.7112308892645,32.7735379957202,35052.1814321669,0.0,1.0
2013-03-06,37.11,37.18,36.99,37.15,26400,33.0316674367512,33.0939745432069,32.9248552542556,33.067271497583,29659.5381349104,0.0,1.0
2013-03-07,37.3087,37.3372,37.11,37.15,17500,33.2085306089334,33.2338985022761,33.0316674367512,33.067271497583,19660.6786879141,0.0,1.0
2013-03-08,37.69,37.69,37.428,37.55,13400,33.547926318813,33.547926318813,33.3147197203644,33.4233121059016,15054.4625381742,0.0,1.0
2013-03-11,37.64,37.66,37.5113,37.55,16500,33.5034212427732,33.5212232731891,33.3888651770467,33.4233121059016,18537.211334319,0.0,1.0
2013-03-12,37.4703,37.64,37.4,37.53,24700,33.3523710146941,33.5034212427732,33.2897968777821,33.4055100754856,27749.6436337987,0.0,1.0
2013-03-13,37.67,37.818,37.46,37.51,65600,33.5301242883971,33.661859313475,33.3432029690299,33.3877080450697,73699.458395838,0.0,1.0
2013-03-14,38.13,38.14,37.76,37.76,30800,33.9395709879634,33.9484720031714,33.6102334252688,33.6102334252688,34602.7944907288,0.0,1.0
2013-03-15,38.2,38.35,38.0573,38.12,44100,34.0018780944192,34.1353933225386,33.8748606074015,33.9306699727554,49544.9102935435,0.0,1.0
2013-03-18,37.96,38.12,37.75,37.77,134300,33.788253729428,33.9306699727554,33.6013324100608,33.6191344404767,150881.665587821,0.0,1.0
2013-03-19,37.82,38.15,37.55,38.06,23200,33.6636395165166,33.9573730183793,33.4233121059016,33.8772638815077,26064.4426034061,0.0,1.0
2013-03-20,38.12,38.2199,37.96,38.02,45200,33.9306699727554,34.019591114683,33.788253729428,33.8416598206758,50780.7243824982,0.0,1.0
2013-03-21,37.78,38.08,37.68,37.91,109800,33.6480627399026,33.915252226985,33.5589995775418,33.7638448509716,123283.293664353,0.0225,1.0
2013-03-22,37.83,38.02,37.818,37.94,21700,33.692594321083,33.8618143295685,33.6819067415997,33.7905637996799,24364.731079385,0.0,1.0
2013-03-25,37.87,38.218,37.7,37.94,22400,33.7282195860273,34.0381593910428,33.576812210014,33.7905637996799,25150.6901464619,0.0,1.0
2013-03-26,38.06,38.109,37.8578,38.0,35700,33.8974395945128,33.9410805440696,33.7173538802193,33.8440016970963,40083.9124209236,0.0,1.0
2013-03-27,38.0,38.02,37.6,37.82,49200,33.8440016970963,33.8618143295685,33.4877490476532,33.6836880048469,55241.694428836,0.0,1.0
2013-03-28,37.95,38.11,37.84,37.97,24500,33.799470115916,33.9419711756932,33.7015006373191,33.8172827483881,27508.5673476926,0.0,1.0
2013-04-01,37.49,38.019,37.26,37.93,83500,33.3897795690564,33.8609236979449,33.1849342956266,33.7816574834438,93753.6887156056,0.0,1.0
2013-04-02,37.31,37.7499,37.19,37.65,52900,33.229465876807,33.621254728032,33.122590081974,33.5322806288336,59396.0494976711,0.0,1.0
2013-04-03,36.74,37.35,36.6575,37.35,52100,32.7218058513505,33.2650911417513,32.6483287424029,33.2650911417513,58497.8105638689,0.0,1.0
2013-04-04,36.99,36.99,36.5801,36.76,77400,32.9444637572525,32.9444637572525,32.5793938547356,32.7396184838227,86904.6168453637,0.0,1.0
2013-04-05,36.88,36.89,36.26,36.44,31900,32.8464942786556,32.8554005948917,32.2943026720188,32.4546163642682,35817.2774853631,0.0,1.0
2013-04-08,37.15,37.15,36.708,36.95,25500,33.0869648170297,33.0869648170297,32.6933056393951,32.9088384923082,28631.3660149454,0.0,1.0
2013-04-09,36.9,37.21,36.9,37.19,27300,32.8643069111278,33.1404027144462,32.8643069111278,33.122590081974,30652.4036160004,0.0,1.0
2013-04-10,37.69,37.7,37.02,37.03,22300,33.5679058937779,33.576812210014,32.9711827059607,32.9800890221968,25038.4102797366,0.0,1.0
2013-04-11,37.73,37.8771,37.5575,37.64,57000,33.6035311587222,33.7345430705549,33.4498972036499,33.5233743125975,63999.5240334075,0.0,1.0
2013-04-12,37.5,37.6671,37.3274,37.58,25700,33.3986858852924,33.5475104295973,33.2449628670577,33.4699364151811,28855.925748396,0.0,1.0
2013-04-15,36.1,37.2878,35.95,37.24,48300,32.1518016122415,33.2096938547629,32.0182068687004,33.1671216631544,54231.1756283085,0.0,1.0
2013-04-16,36.66,36.71,36.206,36.36,73100,32.6505553214619,32.6950869026423,32.246208564344,32.3833658343796,82076.5825761769,0.0,1.0
2013-04-17,36.0699,36.33,35.7,36.31,42300,32.1249936003709,32.3566468856713,31.7955489627984,32.3388342531992,47494.3836247919,0.0,1.0
2013-04-18,35.75,36.12,35.684,36.04,103000,31.8400805439788,32.1696142447137,31.7812988568207,32.0983637148251,115648.262727034,0.0,1.0
2013-04-19,36.28,36.28,35.76,35.96,38500,32.3121153044909,32.3121153044909,31.8489868602149,32.0271131849364,43227.7486892314,0.0,1.0
2013-04-22,36.2757,36.35,35.44,36.31,81700,32.3082855885094,32.3744595181435,31.5639847406604,32.3388342531992,91732.6511145507,0.0,1.0
2013-04-23,36.92,36.92,36.54,36.54,36000,32.8821195435999,32.8821195435999,32.543679526629,32.543679526629,40420.7520210995,0.0,1.0
2013-04-24,37.31,37.3109,36.96,36.96,19100,33.229465876807,33.2302674452682,32.9177448085442,32.9177448085442,21445.4545445277,0.0,1.0
2013-04-25,37.62,37.8,37.37,37.37,27800,33.5055616801254,33.6658753723748,33.2829037742234,33.2829037742234,31213.8029496268,0.0,1.0
2013-04-26,37.32,37.5313,37.1401,37.47,14400,33.238372193043,33.4265626551114,33.078147563956,33.3719669365842,16168.3008084398,0.0,1.0
2013-04-29,37.54,37.64,37.326,37.39,11700,33.4343111502368,33.5233743125975,33.2437159827847,33.3007164066956,13136.7444068573,0.0,1.0
2013-04-30,37.77,37.7899,37.3801,37.58,44000,33.6391564236665,33.6568799929764,33.2918991536219,33.4699364151811,49403.1413591216,0.0,1.0
2013-05-01,36.83,37.68,36.83,37.68,36700,32.8019626974752,33.5589995775418,32.8019626974752,33.5589995775418,41206.7110881764,0.0,1.0
2013-05-02,37.469,37.53,36.99,37.0,21000,33.3710763049606,33.4254048340007,32.9444637572525,32.9533700734885,23578.772012308,0.0,1.0
2013-05-03,38.25,38.41,37.81,37.81,84300,34.0666596029983,34.2091606627755,33.6747816886109,33.6747816886109,94651.9276494079,0.0,1.0
2013-05-06,38.33,38.44,38.19,38.19,27000,34.1379101328869,34.2358796114838,34.0132217055818,34.0132217055818,30315.5640158246,0.0,1.0
2013-05-07,38.78,38.8,38.39,38.49,23400,34.5386943635104,34.5565069959826,34.1913480303034,34.2804111926642,26273.4888137147,0.0,1.0
2013-05-08,38.92,38.9588,38.6701,38.75,37400,34.6633827908155,34.6979392978115,34.4408139480759,34.5119754148022,41992.6701552533,0.0,1.0
2013-05-09,38.94,39.1193,38.8012,38.95,31100,34.6811954232877,34.8408856734006,34.5575757539309,34.6901017395238,34919.0385515609,0.0,1.0
2013-05-10,39.35,39.35,38.95,38.96,18200,35.0463543889669,35.0463543889669,34.6901017395238,34.6990080557598,20434.9357440003,0.0,1.0
2013-05-13,39.209,39.238,39.05,39.22,17500,34.9207753300382,34.9466036471228,34.7791649018845,34.9305722778979,19648.9766769233,0.0,1.0
2013-05-14,39.81,39.81,39.27,39.27,18700,35.4560449358265,35.4560449358265,34.9751038590782,34.9751038590782,20996.3350776266,0.0,1.0
2013-05-15,39.96,40.08,39.67,39.71,42000,35.5896396793676,35.6965154742006,35.3313565085214,35.3669817734657,47157.5440246161,0.0,1.0
2013-05-16,39.73,39.98,39.616,39.78,20900,35.3847944059378,35.6074523118398,35.2832624008465,35.4293259871182,23466.4921455828,0.0,1.0
2013-05-17,40.27,40.27,39.87,39.87,18600,35.865735482686,35.865735482686,35.5094828332429,35.5094828332429,20884.0552109014,0.0,1.0
2013-05-20,40.3,40.4478,40.139,40.24,33000,35.8924544313943,36.0240897853635,35.7490627399934,35.8390165339778,37052.3560193411,0.0,1.0
2013-05-21,40.36,40.4599,40.2186,40.29,15000,35.9458923288107,36.0348664280092,35.8199570172326,35.8835481151582,16841.9800087915,0.0,1.0
2013-05-22,39.74,40.7899,39.4614,40.45,24500,35.3937007221739,36.3287748637997,35.1455707518368,36.0260491749355,27508.5673476927,0.0,1.0
2013-05-23,39.75,39.8092,39.27,39.27,42900,35.40260703841,35.4553324305276,34.9751038590782,34.9751038590782,48168.0628251435,0.0,1.0
2013-05-24,39.782,39.8599,39.32,39.51,14400,35.4311072503654,35.5004874538445,35.0196354402586,35.1888554487441,16168.3008084398,0.0,1.0
2013-05-28,40.4797,40.79,40.13,40.29,74400,36.0525009341566,36.3288639269621,35.741047055381,35.8835481151582,83536.2208436055,0.0,1.0
2013-05-29,40.03,40.25,39.7701,40.25,71200,35.6519838930202,35.8479228502139,35.4205087340445,35.8479228502139,79943.2651083966,0.0,1.0
2013-05-30,40.28,40.35,40.0622,40.19,16800,35.8746417989221,35.9369860125747,35.6806622313003,35.7944849527974,18863.0176098464,0.0,1.0
2013-05-31,40.0428,40.249,39.908,40.03,32800,35.6633839778024,35.8470322185903,35.54332683494,35.6519838930202,36827.7962858906,0.0,1.0
2013-06-03,40.3,40.3,39.624,39.94,58600,35.8924544313943,35.8924544313943,35.2903874538354,35.5718270468955,65796.0019010118,0.0,1.0
2013-06-04,40.029,40.49,39.6286,40.47,127400,35.6510932613966,36.0616744398798,35.294484359304,36.0438618074076,143044.550208002,0.0,1.0
2013-06-05,39.5,39.96,39.388,39.85,47100,35.179949132508,35.5896396793676,35.080198390664,35.4916702007708,52883.8172276052,0.0,1.0
2013-06-06,39.82,39.82,39.3299,39.43,32700,35.4649512520625,35.4649512520625,35.0284526933324,35.1176049188555,36715.5164191654,0.0,1.0
2013-06-07,40.24,40.36,39.96,40.04,93600,35.8390165339778,35.9458923288107,35.5896396793676,35.6608902092563,105093.955254859,0.0,1.0
2013-06-10,40.57,40.57,40.12,40.4,75500,36.1329249697684,36.1329249697684,35.7321407391449,35.9815175937551,84771.2993775835,0.0,1.0
2013-06-11,40.1,40.388,39.9122,40.13,56200,35.7143281066727,35.9708300142718,35.5470674877592,35.741047055381,63101.2850996053,0.0,1.0
2013-06-12,39.83,40.7,39.73,40.42,117100,35.4738575682986,36.2487070808374,35.3847944059378,35.9993302262272,131479.723935299,0.0,1.0
2013-06-13,40.519,40.58,39.68,39.78,26200,36.0875027569644,36.1418312860045,35.3402628247574,35.4293259871182,29417.3250820224,0.0,1.0
2013-06-14,40.07,40.48,39.9,40.37,37500,35.6876091579645,36.0527681236437,35.5362017819512,35.9547986450468,42104.9500219786,0.0,1.0
2013-06-17,40.33,40.4952,40.13,40.33,14700,35.9191733801025,36.0663057243225,35.741047055381,35.9191733801025,16505.1404086156,0.0,1.0
2013-06-18,40.83,40.8849,40.39,40.4292,19000,36.3644891919064,36.4133848680425,35.972611277519,36.0075240371644,21333.1746778025,0.0,1.0
2013-06-19,40.33,40.8,40.2901,40.8,35600,35.9191733801025,36.3377702431982,35.8836371783206,36.3377702431982,39971.6325541984,0.0,1.0
2013-06-20,39.35,39.72,39.0701,39.69,119700,35.0463543889669,35.3758880897018,34.797066597519,35.3491691409935,134399.000470156,0.0,1.0
2013-06-21,39.29,39.29,38.66,39.24,38500,35.0416340413617,35.0416340413617,34.4797549513628,34.9970404627904,43167.6501790559,0.0547,1.0
2013-06-24,38.7455,38.9772,38.37,38.78,49800,34.5560099707198,34.7626566138194,34.221112195649,34.586779539934,55837.6358160256,0.0,1.0
2013-06-25,39.0529,39.1199,38.79,38.99,34200,34.8301712917764,34.889926687062,34.5956982556483,34.7740725699337,38346.3282110055,0.0,1.0
2013-06-26,39.12,39.34,38.9724,39.34,63900,34.8900158742192,35.0862276199331,34.7583756302766,35.0862276199331,71647.0869205628,0.0,1.0
2013-06-27,39.82,39.83,39.3813,39.4199,21700,35.514325974218,35.5232446899323,35.123061915833,35.1574881584901,24330.8573736497,0.0,1.0
2013-06-28,39.53,39.8746,39.5184,39.68,19200,35.2556832185042,35.5630221620179,35.2453375082756,35.3894639542182,21527.7632061785,0.0,1.0
2013-07-01,40.18,40.3572,39.69,39.69,62300,35.8353997399317,35.9934393823885,35.3983826699325,35.3983826699325,69853.1066533813,0.0,1.0
2013-07-02,40.076,40.392,39.8501,40.17,358000,35.7426450965033,36.0244765130742,35.5411713085179,35.8264810242174,401403.08478187,0.0,1.0
2013-07-03,40.22,40.37,39.894,39.97,186800,35.8710746027887,36.0048553385028,35.5803244705036,35.648106709932,209447.196193445,0.0,1.0
2013-07-05,40.8,40.81,40.22,40.54,44900,36.3883601142163,36.3972788299306,35.8710746027887,36.1564735056453,50343.5712477821,0.0,1.0
2013-07-08,41.0,41.0708,40.85,40.95,92300,36.5667344285017,36.6298789357587,36.4329536927877,36.5221408499304,103490.236663035,0.0,1.0
2013-07-09,41.39,41.4175,41.04,41.18,57600,36.9145643413582,36.9390908095724,36.6024092913588,36.7272713113585,64583.2896185355,0.0,1.0
2013-07-10,41.47,41.59,41.2701,41.45,60200,36.9859140670723,37.0929386556436,36.8076289399441,36.9680766356438,67498.5075527056,0.0,1.0
2013-07-11,41.88,42.02,41.7225,42.02,41700,37.3515814113573,37.4764434313571,37.2111116388576,37.4764434313571,46755.610713419,0.0,1.0
2013-07-12,42.06,42.15,41.8539,41.86,29900,37.5121182942142,37.5923867356426,37.3283035633431,37.3337439799288,33525.0062429551,0.0,1.0
2013-07-15,42.28,42.35,42.05,42.07,36500,37.7083300399281,37.770761049928,37.5031995784999,37.5210370099284,40925.1748450789,0.0,1.0
2013-07-16,42.1,42.3,42.024,42.3,63100,37.5477931570713,37.7261674713566,37.4800109176428,37.7261674713566,70750.096786972,0.0,1.0
2013-07-17,42.22,42.434,42.07,42.29,84100,37.6548177456425,37.8456782619278,37.5210370099284,37.7172487556424,94296.0877937298,0.0,1.0
2013-07-18,42.54,42.71,42.32,42.32,103300,37.9402166484991,38.0918348156416,37.7440049027852,37.7440049027852,115823.850999908,0.0,1.0
2013-07-19,42.52,42.53,42.34,42.53,36700,37.9223792170705,37.9312979327848,37.7618423342137,37.9312979327848,41149.4223784767,0.0,1.0
2013-07-22,42.68,42.75,42.51,42.6,175400,38.0650786684988,38.1275096784987,37.9134605013563,37.9937289427847,196665.086789777,0.0,1.0
2013-07-23,42.53,42.76,42.52,42.76,29500,37.9312979327848,38.136428394213,37.9223792170705,38.136428394213,33076.5111761597,0.0,1.0
2013-07-24,42.26,42.77,42.2,42.77,35300,37.6904926084995,38.1453471099273,37.6369803142139,38.1453471099273,39579.6896446929,0.0,1.0
2013-07-25,42.66,42.66,42.11,42.21,27300,38.0472412370703,38.0472412370703,37.5567118727855,37.6458990299282,30609.7883087851,0.0,1.0
2013-07-26,42.37,42.43,42.11,42.4,74400,37.7885984813565,37.8421107756421,37.5567118727855,37.8153546284993,83420.0824239418,0.0,1.0
2013-07-29,42.03,42.49,41.94,42.3,51200,37.4853621470714,37.8956230699277,37.4050937056429,37.7261674713566,57407.3685498093,0.0,1.0
2013-07-30,42.1,42.215,41.94,42.17,24700,37.5477931570713,37.6503583877853,37.4050937056429,37.6102241670711,27694.570374615,0.0,1.0
2013-07-31,42.22,42.5846,42.1718,42.22,44800,37.6548177456425,37.9799941205847,37.6118295358997,37.6548177456425,50231.4474810832,0.0,1.0
2013-08-01,42.8099,42.86,42.54,42.5401,45500,38.1809327856272,38.2256155513557,37.9402166484991,37.9403058356562,51016.3138479751,0.0,1.0
2013-08-02,42.839,42.84,42.57,42.67,75700,38.2068862483557,38.2077781199271,37.9669727956419,38.0561599527846,84877.6913910268,0.0,1.0
2013-08-05,43.02,43.02,42.66,42.71,75300,38.368315002784,38.368315002784,38.0472412370703,38.0918348156416,84429.1963242313,0.0,1.0
2013-08-06,42.66,43.01,42.52,42.91,89300,38.0472412370703,38.3593962870697,37.9223792170705,38.270209129927,100126.52366207,0.0,1.0
2013-08-07,42.42,42.62,42.3328,42.47,40900,37.8331920599279,38.0115663742132,37.7554208588994,37.8777856384992,45858.6205798281,0.0,1.0
2013-08-08,42.61,42.77,42.4378,42.67,45500,38.002647658499,38.1453471099273,37.8490673738993,38.0561599527846,51016.3138479751,0.0,1.0
2013-08-09,42.48,42.69,42.24,42.5,33600,37.8867043542135,38.0739973842131,37.672655177071,37.904541785642,37673.5856108124,0.0,1.0
2013-08-12,42.72,42.732,42.24,42.25,46200,38.1007535313559,38.111455990213,37.672655177071,37.6815738927853,51801.1802148671,0.0,1.0
2013-08-13,42.72,42.77,42.45,42.77,84000,38.1007535313559,38.1453471099273,37.8599482070707,38.1453471099273,94183.964027031,0.0,1.0
2013-08-14,42.62,42.79,42.5636,42.79,19600,38.0115663742132,38.1631845413558,37.9612648175847,38.1631845413558,21976.2582729739,0.0,1.0
2013-08-15,41.875,42.158,41.6977,42.15,34000,37.3471220535002,37.599521708214,37.1889932238862,37.5923867356426,38122.0806776078,0.0,1.0
2013-08-16,41.74,42.17,41.62,41.68,50700,37.2267193913576,37.6102241670711,37.1196948027863,37.173207097072,56846.7497163151,0.0,1.0
2013-08-19,41.34,41.78,41.3,41.68,57700,36.8699707627868,37.2623942542147,36.8342958999297,37.173207097072,64695.4133852345,0.0,1.0
2013-08-20,41.98,42.02,41.4,41.42,31000,37.4407685685,37.4764434313571,36.9234830570724,36.941320488501,34758.3676766424,0.0,1.0
2013-08-21,41.59,41.98,41.42,41.78,60500,37.0929386556436,37.4407685685,36.941320488501,37.2623942542147,67834.878852802,0.0,1.0
2013-08-22,42.23,42.29,41.7,41.7,97600,37.6637364613567,37.7172487556424,37.1910445285005,37.1910445285005,109432.796298074,0.0,1.0
2013-08-23,42.27,42.35,42.06,42.35,36700,37.6994113242138,37.770761049928,37.5121182942142,37.770761049928,41149.4223784767,0.0,1.0
2013-08-26,42.13,42.45,42.07,42.35,147300,37.5745493042141,37.8599482070707,37.5210370099284,37.770761049928,165158.308347401,0.0,1.0
2013-08-27,41.13,41.85,41.13,41.75,90200,36.6826777327872,37.3248252642145,36.6826777327872,37.2356381070718,101135.637562359,0.0,1.0
2013-08-28,41.4,41.477,41.16,41.29,49600,36.9234830570724,36.9921571680723,36.70943387993,36.8253771842155,55613.3882826279,0.0,1.0
2013-08-29,41.69,41.892,41.33,41.33,160000,37.1821258127862,37.3622838702145,36.8610520470726,36.8610520470726,179398.026718154,0.0,1.0
2013-08-30,41.01,41.72,41.01,41.72,22300,36.575653144216,37.208881959929,36.575653144216,37.208881959929,25003.5999738427,0.0,1.0
2013-09-03,41.3152,41.84,41.04,41.46,40000,36.8478523478154,37.3159065485003,36.6024092913588,36.9769953513581,44849.5066795386,0.0,1.0
2013-09-04,41.62,41.68,41.29,41.41,22600,37.1196948027863,37.173207097072,36.8253771842155,36.9324017727867,25339.9712739393,0.0,1.0
2013-09-05,41.75,41.872,41.6,41.806,89100,37.2356381070718,37.3444464387859,37.1018573713578,37.2855829150717,99902.2761286723,0.0,1.0
2013-09-06,41.71,41.95,41.26,41.95,139500,37.1999632442148,37.4140124213572,36.7986210370727,37.4140124213572,156412.654544891,0.0,1.0
2013-09-09,42.3,42.379,41.878,41.878,73600,37.7261674713566,37.7966253254993,37.3497976682145,37.3497976682145,82523.092290351,0.0,1.0
2013-09-10,42.76,42.76,42.4605,42.61,56400,38.136428394213,38.136428394213,37.8693128585706,38.002647658499,63237.8044181494,0.0,1.0
2013-09-11,42.88,42.9828,42.652,42.75,32400,38.2434529827842,38.3351373803269,38.0401062644989,38.1275096784987,36328.1004104263,0.0,1.0
2013-09-12,42.56,42.86,42.54,42.86,37900,37.9580540799276,38.2256155513557,37.9402166484991,38.2256155513557,42494.9075788628,0.0,1.0
2013-09-13,42.764,42.8,42.5,42.7,19100,38.1399958804987,38.1721032570701,37.904541785642,38.0829160999274,21415.6394394797,0.0,1.0
2013-09-16,42.77,43.24,42.758,43.24,44100,38.1453471099273,38.5645267484979,38.1346446510701,38.5645267484979,49446.5811141912,0.0,1.0
2013-09-17,43.21,43.2399,42.83,42.83,57400,38.5377706013551,38.5644375613407,38.1988594042129,38.1988594042129,64359.0420851378,0.0,1.0
2013-09-18,43.6625,43.869,42.87,43.27,35200,38.9413424874257,39.1255139669254,38.2345342670699,38.5912828956407,39467.565877994,0.0,1.0
2013-09-19,43.62,43.82,43.49,43.74,62500,38.9034379456401,39.0818122599255,38.7874946413546,39.0104625342113,70077.354186779,0.0,1.0
2013-09-20,43.61,43.7599,43.572,43.6,34100,38.9205618798115,39.0543429443789,38.8866480675796,38.9116371923821,38208.6210520865,0.0292,1.0
2013-09-23,43.629,43.6999,43.2996,43.67,21100,38.9375187859274,39.0007948198022,38.6435395820015,38.9741100043882,23642.2845806166,0.0,1.0
2013-09-24,43.81,44.13,43.401,43.56,37700,39.0990556284004,39.3846456261427,38.7340359125361,38.8759384426643,42242.3757672628,0.0,1.0
2013-09-25,43.74,44.132,43.72,43.86,19100,39.0365828163943,39.3864305636285,39.0187334415354,39.1436790655476,21401.3097388519,0.0,1.0
2013-09-26,43.949,44.14,43.699,43.84,24200,39.2231087836697,39.3935703135721,38.9999915979336,39.1258296906887,27115.7955853517,0.0,1.0
2013-09-27,43.8265,43.97,43.68,43.74,40900,39.113781362659,39.2418506272715,38.9830346918176,39.0365828163943,45827.9355140861,0.0,1.0
2013-09-30,43.8147,43.92,43.32,43.36,35200,39.1032502314922,39.1972271901243,38.6617459443576,38.6974446940754,39441.1572150571,0.0,1.0
2013-10-01,44.39,44.39,43.86,43.86,54100,39.6166874993082,39.6166874993082,39.1436790655476,39.1436790655476,60618.3694697326,0.0,1.0
2013-10-02,44.03,44.2199,43.9,44.03,38300,39.2953987518482,39.4648785661334,39.1793778152654,39.2953987518482,42914.6682197922,0.0,1.0
2013-10-03,43.58,43.97,43.3119,43.97,70400,38.8937878175232,39.2418506272715,38.6545169475397,39.2418506272715,78882.3144301139,0.0,1.0
2013-10-04,43.94,44.03,43.53,43.61,35200,39.2150765649832,39.2953987518482,38.8491643803759,38.9205618798115,39441.157215057,0.0,1.0
2013-10-07,43.3699,43.709,43.29,43.47,37900,38.7062801346305,39.008916285363,38.6349718820692,38.7956162557993,42466.4732514392,0.0,1.0
2013-10-08,42.69,43.53,42.65,43.3,94200,38.0994906363025,38.8491643803759,38.0637918865847,38.6438965694987,105549.915047113,0.0,1.0
2013-10-09,42.75,42.9996,42.52,42.78,36200,38.1530387608792,38.3757989591181,37.9477709500019,38.1798128231675,40561.6446359393,0.0,1.0
2013-10-10,43.75,43.8296,43.18,43.25,54200,39.0455075038237,39.1165480157621,38.5368003203453,38.5992731323515,60730.4182118208,0.0,1.0
2013-10-11,44.5,44.5,43.65,43.65,65700,39.7148590610321,39.7148590610321,38.9562606295293,38.9562606295293,73616.0235519673,0.0,1.0
2013-10-14,44.714,44.762,44.09,44.09,70100,39.9058473720223,39.9486858716836,39.3489468764249,39.3489468764249,78546.1682038493,0.0,1.0
2013-10-15,44.38,44.6889,44.22,44.64,56300,39.6077628118788,39.8834464065744,39.4649678130077,39.8398046850444,63083.4417956736,0.0,1.0
2013-10-16,44.8,44.89,44.584,44.86,61000,39.9825996839155,40.0629218707805,39.7898264354395,40.0361478084922,68349.7326738204,0.0,1.0
2013-10-17,45.14,45.19,44.69,44.69,121200,40.2860390565166,40.3306624936639,39.8844281221916,39.8844281221916,135803.075410935,0.0,1.0
2013-10-18,45.77,45.88,45.41,45.6,134800,40.8482943645717,40.9464659262956,40.5270056171117,40.6965746782711,151041.704334934,0.0,1.0
2013-10-21,45.79,45.958,45.7,45.87,57000,40.8661437394306,41.0160784882453,40.7858215525656,40.9375412388662,63867.7829902912,0.0,1.0
2013-10-22,45.88,46.14,45.78,45.82,123500,40.9464659262956,41.1785077994612,40.8572190520011,40.8929178017189,138380.196478964,0.0,1.0
2013-10-23,45.73,45.78,45.5,45.58,48900,40.8125956148539,40.8572190520011,40.6073278039767,40.6787253034122,54791.8348811446,0.0,1.0
2013-10-24,45.96,46.13,45.63,45.64,190000,41.0178634257312,41.1695831120317,40.7233487405595,40.7322734279889,212892.609967637,0.0,1.0
2013-10-25,46.01,46.37,45.83,46.05,88400,41.0624868628784,41.3837756103384,40.9018424891484,41.0981856125962,99051.0880059954,0.0,1.0
2013-10-28,46.02,46.16,45.87,45.97,37000,41.0714115503078,41.1963571743201,40.9375412388662,41.0267881131606,41458.0345726452,0.0,1.0
2013-10-29,46.398,46.93,45.9958,46.32,397100,41.4087647351409,41.8835581063874,41.0498138067286,41.3391521731912,444945.554832362,0.0,1.0
2013-10-30,45.72,46.384,45.5338,46.37,94200,40.8036709274245,41.3962701727397,40.6374932474882,41.3837756103384,105549.915047113,0.0,1.0
2013-10-31,45.37,45.7464,45.24,45.71,96100,40.4913068673939,40.8272321022382,40.3752859308111,40.794746239995,107678.841146789,0.0,1.0
2013-11-01,45.07,45.49,44.7901,45.41,35900,40.2235662445105,40.5984031165472,39.9737642433603,40.5270056171117,40225.4984096746,0.0,1.0
2013-11-04,45.76,45.78,45.16,45.16,102700,40.8393696771423,40.8572190520011,40.3038884313755,40.3038884313755,115074.058124612,0.0,1.0
2013-11-05,45.79,45.9,45.42,45.57,45400,40.8661437394306,40.9643153011545,40.5359303045411,40.6698006159828,50870.1289080565,0.0,1.0
2013-11-06,45.8,46.16,45.63,45.99,87000,40.87506842686,41.1963571743201,40.7233487405595,41.0446374880195,97482.4056167603,0.0,1.0
2013-11-07,44.97,46.0,44.97,45.86,47500,40.1343193702161,41.053562175449,40.1343193702161,40.9286165514367,53223.1524919093,0.0,1.0
2013-11-08,45.82,45.9899,45.1,45.14,122100,40.8929178017189,41.0445482411452,40.2503403067989,40.2860390565166,136811.514089729,0.0,1.0
2013-11-11,45.85,45.919,45.6,45.79,60000,40.9196918640073,40.9812722072704,40.6965746782711,40.8661437394306,67229.2452529381,0.0,1.0
2013-11-12,45.93,45.96,45.61,45.72,85500,40.9910893634428,41.0178634257312,40.7054993657006,40.8036709274245,95801.6744854368,0.0,1.0
2013-11-13,46.32,46.33,45.6,45.64,53700,41.3391521731912,41.3480768606207,40.6965746782711,40.7322734279889,60170.1745013796,0.0,1.0
2013-11-14,46.27,46.33,45.98,46.3,51700,41.294528736044,41.3480768606207,41.0357128005901,41.3213027983323,57929.199659615,0.0,1.0
2013-11-15,46.44,46.49,46.0801,46.34,40600,41.4462484223445,41.4908718594918,41.1250489217588,41.3570015480501,45491.7892878215,0.0,1.0
2013-11-18,46.259,46.699,46.08,46.62,52300,41.2847115798716,41.6773978267672,41.1249596748845,41.6068927960746,58601.4921121444,0.0,1.0
2013-11-19,46.04,46.57,45.8501,46.26,45400,41.0892609251667,41.5622693589273,40.9197811108816,41.2856040486145,50870.1289080565,0.0,1.0
2013-11-20,46.1,46.3499,45.86,46.17,93400,41.1428090497434,41.3658369886052,40.9286165514367,41.2052818617495,104653.525110407,0.0,1.0
2013-11-21,46.87,46.8747,46.18,46.18,57000,41.8300099818107,41.8342045849025,41.214206549179,41.214206549179,63867.7829902912,0.0,1.0
2013-11-22,47.09,47.1399,46.7,46.84,50000,42.0263531052585,42.0708872955314,41.6782902955101,41.8032359195224,56024.3710441151,0.0,1.0
2013-11-25,46.99,47.33,46.978,47.23,31300,41.937106230964,42.2405456035652,41.9263966060487,42.1512987292707,35071.2562736161,0.0,1.0
2013-11-26,47.44,47.5446,47.0201,47.06,34200,42.3387171652891,42.4320693958011,41.9639695401267,41.9995790429702,38320.6697941747,0.0,1.0
2013-11-27,47.78,48.0,47.27,47.47,44600,42.6421565378902,42.838499661338,42.1869974789885,42.3654912275774,49973.7389713507,0.0,1.0
2013-11-29,47.82,48.07,47.82,47.95,17100,42.677855287608,42.9009724733442,42.677855287608,42.7938762241908,19160.3348970874,0.0,1.0
2013-12-02,47.25,47.81,47.05,47.7801,47600,42.1691481041296,42.6689306001786,41.9906543555407,42.6422457847645,53335.2012339976,0.0,1.0
2013-12-03,47.11,47.3892,46.88,47.22,33400,42.0442024801174,42.2933797531475,41.8389346692402,42.1423740418413,37424.2798574689,0.0,1.0
2013-12-04,46.99,47.3999,46.555,46.96,33200,41.937106230964,42.302929168697,41.5488823277832,41.9103321686757,37200.1823732925,0.0,1.0
2013-12-05,47.026,47.1211,46.8017,46.9,35300,41.9692351057101,42.0541088831641,41.7690543666676,41.856784044099,39553.2059571452,0.0,1.0
2013-12-06,47.32,47.63,47.24,47.4,50600,42.2316209161357,42.5082862264486,42.1602234167002,42.3030184155713,56696.6634966445,0.0,1.0
2013-12-09,47.21,47.459,47.0101,47.295,82500,42.1334493544118,42.355674071405,41.9550448526972,42.2093091975621,92440.21222279,0.0,1.0
2013-12-10,46.79,47.29,46.7001,47.05,62500,41.7586124823751,42.2048468538474,41.6783795423844,41.9906543555407,70030.4638051439,0.0,1.0
2013-12-11,46.22,46.84,45.99,46.72,70700,41.2499052988967,41.8032359195224,41.0446374880195,41.696139670369,79218.4606563788,0.0,1.0
2013-12-12,46.26,46.5,46.06,46.2,58800,41.2856040486145,41.4997965469212,41.1071103000256,41.2320559240379,65884.6603478794,0.0,1.0
2013-12-13,46.5,46.638,46.1672,46.38,45500,41.4997965469212,41.6229572334476,41.2027829492693,41.3927002977679,50982.1776501447,0.0,1.0
2013-12-16,46.97,47.064,46.66,46.66,48200,41.9192568561052,42.0031489179419,41.6425915457923,41.6425915457923,54007.4936865269,0.0,1.0
2013-12-17,46.86,47.04,46.54,47.04,60500,41.8210852943813,41.9817296681113,41.535495296639,41.9817296681113,67789.4889633792,0.0,1.0
2013-12-18,47.35,47.36,46.53,46.84,69500,42.3158699654697,42.324806791228,41.5830502532905,41.8600918517973,77768.1045594798,0.0644,1.0
2013-12-19,47.06,47.514,47.0,47.32,74100,42.0567020184795,42.4624339079056,42.0030810639298,42.2890594881949,82915.3460123375,0.0,1.0
2013-12-20,48.1,48.1,47.09,47.09,177500,42.9861318973409,42.9861318973409,42.0835124957544,42.0835124957544,198616.382148312,0.0,1.0
2013-12-23,48.48,48.51,48.16,48.19,89500,43.3257312761557,43.3525417534305,43.0397528518906,43.0665633291655,100147.415224078,0.0,1.0
2013-12-24,48.7,48.84,48.5201,48.6,76400,43.5223414428379,43.6474570034539,43.3615679474464,43.4329731852551,85488.9667387663,0.0,1.0
2013-12-26,48.72,49.02,48.65,48.8799,39200,43.5402150943545,43.808319867103,43.4776573140465,43.6831149382294,43863.448902613,0.0,1.0
2013-12-27,48.67,49.68,48.4418,49.68,90100,43.4955309655631,44.3981503671496,43.291592601759,44.3981503671496,100818.794544016,0.0,1.0
2013-12-30,48.6,48.7599,48.54,48.65,41100,43.4329731852551,43.57587302913,43.3793522307054,43.4776573140465,45989.4834157499,0.0,1.0
2013-12-31,48.66,48.94,48.57,48.75,76900,43.4865941398048,43.7368252610367,43.4061627079802,43.5670255716293,86048.4495053812,0.0,1.0
2014-01-02,48.02,48.46,47.8001,48.42,246300,42.9146372912747,43.3078576246391,42.71811649285,43.272110321606,275601.21083453,0.0,1.0
2014-01-03,48.09,48.306,47.98,48.04,112700,42.9771950715827,43.1702305079616,42.8788899882415,42.9325109427912,126107.415595012,0.0,1.0
2014-01-06,47.71,48.32,47.7001,48.32,153400,42.6375956927679,43.1827420640232,42.6287482352672,43.1827420640232,171649.312797471,0.0,1.0
2014-01-07,48.03,48.3199,47.84,47.84,124500,42.923574117033,43.1826526957656,42.7537744276256,42.7537744276256,139311.208887126,0.0,1.0
2014-01-08,47.93,48.12,47.72,48.12,74600,42.8342058594501,43.0040055488575,42.6465325185262,43.0040055488575,83474.8287789525,0.0,1.0
2014-01-09,47.72,48.06,47.5001,48.0,51000,42.6465325185262,42.9503845943078,42.4500117201015,42.8967636397581,57067.2421947262,0.0,1.0
2014-01-10,48.0,48.02,47.65,47.77,88400,42.8967636397581,42.9146372912747,42.5839747382182,42.6912166473176,98916.5531375254,0.0,1.0
2014-01-13,47.31,47.8699,46.97,47.85,131500,42.2801226624366,42.7804955366428,41.976270586655,42.7627112533839,147143.967619735,0.0,1.0
2014-01-14,47.89,47.91,47.3901,47.49,104100,42.798458556417,42.8163322079336,42.3517066367604,42.4409855260857,116484.312009235,0.0,1.0
2014-01-15,48.15,48.26,47.87,48.0,140100,43.0308160261323,43.1291211094735,42.7805849049004,42.8967636397581,156767.071205513,0.0,1.0
2014-01-16,48.22,48.2319,47.9401,48.14,112900,43.0933738064403,43.1040086290927,42.843232053466,43.0218792003741,126331.208701659,0.0,1.0
2014-01-17,47.93,48.21,47.826,48.21,91700,42.8342058594501,43.084436980682,42.741262871564,43.084436980682,102609.139397184,0.0,1.0
2014-01-21,48.22,48.3,47.91,48.22,60600,43.0933738064403,43.1648684125066,42.8163322079336,43.0933738064403,67809.3113137335,0.0,1.0
2014-01-22,48.49,48.57,48.206,48.28,85600,43.334668101914,43.4061627079802,43.0808622503787,43.14699476099,95783.4496444815,0.0,1.0
2014-01-23,47.98,48.282,47.7401,48.26,96800,42.8788899882415,43.1487821261417,42.6644955383003,43.1291211094735,108315.863616657,0.0,1.0
2014-01-24,46.84,47.9699,46.6817,47.73,67100,41.8600918517973,42.8698637942257,41.7186219000437,42.6554693442845,75082.587279728,0.0,1.0
2014-01-27,46.22,47.08,45.88,46.95,87500,41.3060086547837,42.0745756699961,41.0021565790021,41.9583969351384,97909.4841576186,0.0,1.0
2014-01-28,46.59,46.65,46.21,46.25,126400,41.6366712078402,41.6902921623899,41.2970718290255,41.3328191320586,141437.243400263,0.0,1.0
2014-01-29,46.0958,46.5599,45.9401,46.33,65300,41.1950132788659,41.6097713623078,41.0558669018094,41.4043137381249,73068.4493199141,0.0,1.0
2014-01-30,46.64,46.8799,46.27,46.35,121400,41.6813553366316,41.8957497865728,41.3506927835752,41.4221873896414,135842.415734113,0.0,1.0
2014-01-31,46.25,46.56,45.98,46.02,95700,41.3328191320586,41.6098607305654,41.091524836585,41.1272721396181,107085.001530104,0.0,1.0
2014-02-03,44.84,46.11,44.55,46.11,78600,40.0727267001407,41.2077035714426,39.8135587531505,41.2077035714426,87950.6909118721,0.0,1.0
2014-02-04,45.05,45.2999,44.74,44.96,302400,40.2604000410646,40.4837313167641,39.9833584425579,40.1799686092401,338375.17724873,0.0,1.0
2014-02-05,44.71,44.95,44.22,44.86,57700,39.956547965283,40.1710317834818,39.5186435031272,40.0906003516573,64564.3112673667,0.0,1.0
2014-02-06,45.19,45.3799,44.88,44.88,57200,40.3855156016806,40.5552259228304,40.1084740031738,40.1084740031738,64004.8285007517,0.0,1.0
2014-02-07,45.55,45.589,45.159,45.4,65300,40.7072413289788,40.7420949494361,40.3578114418299,40.5731889426045,73068.4493199141,0.0,1.0
2014-02-10,45.52,45.58,45.0861,45.58,67100,40.6804308517039,40.7340518062536,40.292661982052,40.7340518062536,75082.587279728,0.0,1.0
2014-02-11,45.86,46.0199,45.417,45.61,172400,40.9842829274856,41.1271827713605,40.5883815463936,40.7608622835285,192909.657928839,0.0,1.0
2014-02-12,46.15,46.26,45.84,45.84,362300,41.2434508744758,41.3417559578169,40.966409275969,40.966409275969,405401.212689202,0.0,1.0
2014-02-13,46.78,46.84,45.6153,45.72,65700,41.8064708972476,41.8600918517973,40.7655988011804,40.8591673668696,73516.0355332061,0.0,1.0
2014-02-14,46.848,46.89,46.44,46.64,83500,41.8672413124039,41.9047759805887,41.502618821466,41.6813553366316,93433.6220246988,0.0,1.0
2014-02-18,47.25,47.31,46.79,46.93,83600,42.2265017078869,42.2801226624366,41.8154077230059,41.9405232836218,93545.5185780217,0.0,1.0
2014-02-19,46.76,47.46,46.76,47.14,208200,41.788597245731,42.4141750488108,41.788597245731,42.1281966245458,232968.624018471,0.0,1.0
2014-02-20,47.43,47.4799,46.86,46.87,42400,42.387364571536,42.4319593320698,41.8779655033139,41.8869023290721,47444.1386089488,0.0,1.0
2014-02-21,47.45,47.61,47.38,47.49,53100,42.4052382230525,42.5482274351851,42.3426804427446,42.4409855260857,59417.0698145091,0.0,1.0
2014-02-24,47.88,48.07,47.51,47.51,46500,42.7895217306587,42.9593214200661,42.4588591776022,42.4588591776022,52031.8972951915,0.0,1.0
2014-02-25,47.87,48.0,47.62,47.76,177200,42.7805849049004,42.8967636397581,42.5571642609434,42.6822798215593,198280.692488343,0.0,1.0
2014-02-26,48.25,48.55,47.78,47.78,44900,43.1201842837152,43.3882890564637,42.7001534730759,42.7001534730759,50241.5524420236,0.0,1.0
2014-02-27,48.39,48.4,47.88,48.02,91200,43.2452998443311,43.2542366700894,42.7895217306587,42.9146372912747,102049.656630569,0.0,1.0
2014-02-28,48.39,48.73,48.1464,48.42,57400,43.2452998443311,43.5491519201128,43.0275987688594,43.272110321606,64228.6216073978,0.0,1.0
2014-03-03,48.1,48.2,47.58,48.03,34900,42.9861318973409,43.0755001549238,42.5214169579102,42.923574117033,39051.8971097244,0.0,1.0
2014-03-04,49.44,49.649,48.44,48.44,55900,44.1836665489508,44.370446207299,43.2899839731226,43.2899839731226,62550.1733075529,0.0,1.0
2014-03-05,49.27,49.36,49.15,49.33,82100,44.03174051106,44.1121719428846,43.9244986019606,44.0853614656097,91867.070278177,0.0,1.0
2014-03-06,49.44,49.53,49.2999,49.41,80100,44.1836665489508,44.2640979807754,44.0584616200773,44.156856071676,89629.1392117171,0.0,1.0
2014-03-07,49.48,49.75,49.284,49.7,72400,44.219413851984,44.4607081474576,44.0442520671216,44.4160240186662,81013.1046058465,0.0,1.0
2014-03-10,49.3745,49.693,49.08,49.39,72700,44.1251303402341,44.4097682406354,43.8619408216527,44.1389824201594,81348.7942658156,0.0,1.0
2014-03-11,48.79,49.5499,48.5901,49.42,35100,43.6027728746625,44.2818822640344,43.4241257277544,44.1657928974343,39275.6902163703,0.0,1.0
2014-03-12,48.99,48.99,48.4544,48.58,78200,43.7815093898281,43.7815093898281,43.3028530022145,43.4150995337385,87503.1046985802,0.0,1.0
2014-03-13,48.29,49.149,48.09,49.09,92900,43.1559315867483,43.9236049193848,42.9771950715827,43.8708776474109,103951.89803706,0.0,1.0
2014-03-14,48.46,48.6399,48.1,48.1,88900,43.3078576246391,43.4686311200306,42.9861318973409,42.9861318973409,99476.0359041404,0.0,1.0
2014-03-17,48.839,49.09,48.6526,48.8,44600,43.646563320878,43.8708776474109,43.4799808887436,43.6117097004207,49905.8627820547,0.0,1.0
2014-03-18,49.53,49.569,48.8466,48.9,159800,44.2640979807754,44.2989516012327,43.6533553084543,43.7010779580036,178810.692210142,0.0,1.0
2014-03-19,49.2,49.5,48.9882,49.5,35300,43.9691827307521,44.2372875035005,43.7799007611916,44.2372875035005,39499.4833230163,0.0,1.0
2014-03-20,49.26,49.49,49.02,49.02,43100,44.0228036853018,44.2283506777423,43.808319867103,43.808319867103,48227.4144822097,0.0,1.0
2014-03-21,49.21,49.75,49.15,49.47,46700,43.9781195565103,44.4607081474576,43.9244986019606,44.2104770262257,52255.6904018376,0.0,1.0
2014-03-24,48.78,49.46,48.43,49.46,78800,43.5938360489042,44.2015402004674,43.2810471473643,44.2015402004674,88174.4840185181,0.0,1.0
2014-03-25,48.73,49.17,48.4399,48.96,127400,43.6052751858748,43.9990022755892,43.3456837569517,43.8110870736801,142372.728380603,0.0628,1.0
2014-03-26,47.83,49.005,47.83,49.0,128800,42.7999243205498,43.8513546169463,42.7999243205498,43.8468804454723,143937.263857313,0.0,1.0
2014-03-27,47.57,48.089,47.4,47.82,213300,42.5672674039003,43.0316864029044,42.4151455737834,42.7909759776017,238368.155130162,0.0,1.0
2014-03-28,47.8,48.399,47.64,47.64,65300,42.7730792917056,43.3090850342941,42.6299058045367,42.6299058045367,72974.4047351129,0.0,1.0
2014-03-31,48.71,48.792,47.9601,48.06,40100,43.5873784999787,43.6607549121527,42.916342262304,43.0057362083551,44812.7661543342,0.0,1.0
2014-04-01,49.29,49.37,48.76,48.76,176200,44.1063823909659,44.1779691345503,43.6321202147189,43.6321202147189,196907.964997349,0.0,1.0
2014-04-02,49.43,49.558,49.21,49.45,147000,44.2316591922387,44.3461979819738,44.0347956473815,44.2495558781348,164276.225054542,0.0,1.0
2014-04-03,49.095,49.53,48.85,49.53,177200,43.9318897034788,44.3211426217192,43.7126553012515,44.3211426217192,198025.490337856,0.0,1.0
2014-04-04,48.05,49.44,47.83,49.44,286500,42.996787865407,44.2406075351867,42.7999243205498,44.2406075351867,320171.010055281,0.0,1.0
2014-04-07,47.24,47.93,47.04,47.92,64500,42.2719720866145,42.8894077500303,42.0930052276534,42.8804594070823,72080.3844627072,0.0,1.0
2014-04-08,47.64,47.91,47.18,47.31,85500,42.6299058045367,42.8715110641342,42.2182820289262,42.3346104872509,95548.4166133561,0.0,1.0
2014-04-09,48.22,48.22,47.55,47.74,76300,43.1489096955239,43.1489096955239,42.5493707180042,42.7193892340173,85267.1834806909,0.0,1.0
2014-04-10,47.11,48.26,46.8501,48.26,64900,42.1556436282898,43.1847030673162,41.9230761950698,43.1847030673162,72527.39459891,0.0,1.0
2014-04-11,46.42,47.0579,46.24,46.79,250700,41.5382079648739,42.1090227615304,41.3771377918089,41.869296653952,280163.602865127,0.0,1.0
2014-04-14,46.6,47.02,46.2201,46.71,100600,41.6992781379389,42.0751085417573,41.3593305893423,41.7977099103676,112423.049255013,0.0,1.0
2014-04-15,46.64,46.979,45.77,46.67,87700,41.7350715097312,42.0384203356703,40.9565656732503,41.7619165385753,98006.9723624716,0.0,1.0
2014-04-16,47.13,47.135,46.73,47.0,154100,42.1735403141859,42.1780144856599,41.8156065962637,42.0572118558612,172210.654972142,0.0,1.0
2014-04-17,47.44,47.5684,46.8901,47.01,57500,42.4509389455756,42.5658356690286,41.958869566862,42.0661601988092,64257.7070791576,0.0,1.0
2014-04-21,47.65,47.66,47.2033,47.51,68200,42.6388541474848,42.6478024904328,42.2391316679951,42.513577346212,76215.2282225834,0.0,1.0
2014-04-22,48.1,48.21,47.64,47.64,48300,43.0415295801473,43.1399613525759,42.6299058045367,42.6299058045367,53976.4739464923,0.0,1.0
2014-04-23,47.8,48.09,47.79,48.07,38300,42.7730792917056,43.0325812371992,42.7641309487576,43.0146845513031,42801.2205414215,0.0,1.0
2014-04-24,47.7,48.21,47.46,48.14,49400,42.6835958622251,43.1399613525759,42.4688356314717,43.0773229519395,55205.7518210501,0.0,1.0
2014-04-25,46.9,47.51,46.786,47.5,27400,41.9677284263806,42.513577346212,41.8657173167728,42.504629003264,30620.1943298942,0.0,1.0
2014-04-28,46.53,47.28,46.01,47.06,57800,41.6366397373026,42.3077654584067,41.1713259040037,42.1109019135495,64592.9646813096,0.0,1.0
2014-04-29,46.67,47.01,46.586,46.8,52400,41.7619165385753,42.0661601988092,41.6867504578117,41.8782449969001,58558.3278425715,0.0,1.0
2014-04-30,46.919,46.96,46.07,46.48,85300,41.9847302779819,42.0214184840689,41.225015961692,41.5918980225623,95324.9115452547,0.0,1.0
2014-05-01,46.69,47.17,46.2908,46.97,90900,41.7798132244714,42.2093336859781,41.4225953739851,42.030366827017,101583.053452094,0.0,1.0
2014-05-02,46.95,47.3,46.822,46.86,49500,42.0124701411209,42.3256621443028,41.8979313513858,41.9319350545884,55317.5043551009,0.0,1.0
2014-05-05,46.8,46.9399,46.399,46.66,71200,41.8782449969001,42.0034323147434,41.519416444683,41.7529681956273,79567.8042441046,0.0,1.0
2014-05-06,46.03,46.65,45.9508,46.61,78300,41.1892225898998,41.7440198526792,41.1183517137512,41.708226480887,87502.234161705,0.0,1.0
2014-05-07,46.25,46.25,45.4935,46.02,153000,41.386086134757,41.386086134757,40.7091439907366,41.1802742469517,170981.377097584,0.0,1.0
2014-05-08,45.8101,46.7172,45.73,46.22,80600,40.992448528472,41.8041527172902,40.9207723014581,41.3592411059128,90072.5424448714,0.0,1.0
2014-05-09,46.14,46.15,45.25,45.66,259000,41.2876543623284,41.2966027052764,40.4912518399514,40.8581339008217,289439.063191336,0.0,1.0
2014-05-12,47.26,47.492,46.38,46.45,35000,42.2898687725106,42.4974703289055,41.5024145930817,41.5650529937181,39113.3869177481,0.0,1.0
2014-05-13,46.75,47.32,46.74,47.19,88700,41.8335032821598,42.343558830199,41.8245549392117,42.2272303718742,99124.4977029787,0.0,1.0
2014-05-14,45.85,46.76,45.76,46.68,80100,41.0281524168348,41.8424516251078,40.9476173303023,41.7708648815234,89513.7797746177,0.0,1.0
2014-05-15,45.4,45.56,44.9,45.55,195900,40.6254769841723,40.7686504713412,40.1780598367695,40.7597021283931,218923.214205338,0.0,1.0
2014-05-16,45.77,45.77,45.19,45.47,200300,40.9565656732503,40.9565656732503,40.4375617822631,40.6881153848087,223840.32570357,0.0,1.0
2014-05-19,46.2,46.32,45.6,45.71,181300,41.3413444200167,41.4487245353934,40.8044438431334,40.902875615562,202607.344233935,0.0,1.0
2014-05-20,45.49,46.17,45.198,46.17,57900,40.7060120707048,41.3144993911726,40.4447204566216,41.3144993911726,64704.7172153604,0.0,1.0
2014-05-21,45.69,45.92,45.21,45.78,596900,40.8849789296659,41.0907908174712,40.4554584681592,40.9655140161984,667050.875748681,0.0,1.0
2014-05-22,46.214,46.3499,45.78,45.85,77800,41.353872100144,41.4754800808081,40.9655140161984,41.0281524168348,86943.4714914515,0.0,1.0
2014-05-23,46.67,46.71,46.219,46.25,35200,41.7619165385753,41.7977099103676,41.358346271618,41.386086134757,39336.8919858495,0.0,1.0
2014-05-27,47.24,47.4156,46.89,46.89,69700,42.2719720866145,42.4291049887824,41.9587800834326,41.9587800834326,77891.5162333441,0.0,1.0
2014-05-28,47.02,47.2,46.83,47.2,56400,42.0751085417573,42.2361787148223,41.9050900257442,42.2361787148223,63028.4292045997,0.0,1.0
2014-05-29,47.14,47.24,46.84,47.08,57900,42.1824886571339,42.2719720866145,41.9140383686923,42.1287985994456,64704.7172153605,0.0,1.0
2014-05-30,46.96,47.19,46.79,47.18,78600,42.0214184840689,42.2272303718742,41.869296653952,42.2182820289262,87837.4917638572,0.0,1.0
2014-06-02,46.77,47.1,46.3165,47.1,45000,41.8513999680559,42.1466952853417,41.4455926153616,42.1466952853417,50288.640322819,0.0,1.0
2014-06-03,46.616,46.77,46.3099,46.59,54200,41.7135954866558,41.8513999680559,41.4396867090159,41.6903297949909,60569.8734554842,0.0,1.0
2014-06-04,46.8099,46.81,46.27,46.48,54800,41.8871038564186,41.8871933398481,41.4039828206531,41.5918980225623,61240.3886597885,0.0,1.0
2014-06-05,47.85,47.8999,46.76,46.82,51400,42.8178210064459,42.8624732377567,41.8424516251078,41.8961416827962,57440.8025020643,0.0,1.0
2014-06-06,48.28,48.45,48.0,48.0,61300,43.2025997532123,43.3547215833292,42.9520461506667,42.9520461506667,68504.3033730845,0.0,1.0
2014-06-09,48.69,48.85,48.17,48.17,37000,43.5694818140826,43.7126553012515,43.1041679807837,43.1041679807837,41348.4375987622,0.0,1.0
2014-06-10,48.54,48.61,48.2814,48.54,57500,43.4352566698617,43.4978950704981,43.203852521225,43.4352566698617,64257.7070791576,0.0,1.0
2014-06-11,48.18,48.39,47.9701,48.31,47100,43.1131163237317,43.3010315256409,42.925290605252,43.2294447820565,52635.4435378839,0.0,1.0
2014-06-12,47.82,48.137,47.72,48.04,84900,42.7909759776017,43.0746384490551,42.7014925481212,42.9878395224589,94877.9014090519,0.0,1.0
2014-06-13,47.96,48.1,47.63,47.92,75700,42.9162527788745,43.0415295801473,42.6209574615887,42.8804594070823,84596.6682763866,0.0,1.0
2014-06-16,48.04,48.04,47.812,47.83,26000,42.9878395224589,42.9878395224589,42.7838173032433,42.7999243205498,29055.6588531843,0.0,1.0
2014-06-17,48.37,48.5099,47.93,48.01,61100,43.2831348397448,43.4083221575881,42.8894077500303,42.9609944936148,68280.7983049831,0.0,1.0
2014-06-18,48.7,48.72,48.155,48.35,65800,43.5784301570306,43.5963268429267,43.0907454663616,43.2652381538487,73533.1674053664,0.0,1.0
2014-06-19,48.69,48.89,48.4001,48.89,29700,43.5694818140826,43.7484486730437,43.3100693520184,43.7484486730437,33190.5026130605,0.0,1.0
2014-06-20,48.81,48.91,48.54,48.75,74600,43.6768619294592,43.7663453589398,43.4352566698617,43.6231718717709,83367.3904018288,0.0,1.0
2014-06-23,48.68,49.16,48.6101,48.88,43100,43.5605334711345,43.9900539326412,43.4979845539276,43.7395003300956,48165.3421758555,0.0,1.0
2014-06-24,48.27,49.0699,48.24,48.66,83300,43.2455517993629,43.9621898122967,43.2186745142173,43.5949565062565,92978.1407034616,0.058,1.0
2014-06-25,48.69,48.7,47.96,48.01,46300,43.6218337914021,43.6307928864507,42.9678198528578,43.0126153281006,51679.3267055255,0.0,1.0
2014-06-26,48.55,48.72,48.26,48.72,31300,43.4964064607224,43.6487110765478,43.2365927043144,43.6487110765478,34936.5642739297,0.0,1.0
2014-06-27,48.97,48.97,48.38,48.4,19100,43.8726884527616,43.8726884527616,43.344101844897,43.3620200349941,21319.1174962319,0.0,1.0
2014-06-30,49.13,49.19,48.7,48.82,43900,44.0160339735385,44.0697885438298,43.6307928864507,43.7383020270333,49000.4847164701,0.0,1.0
2014-07-01,49.72,50.1799,49.34,49.34,99500,44.5446205814031,44.956649362686,44.2041749695581,44.2041749695581,111060.324129585,0.0,1.0
2014-07-02,49.5,49.822,49.44,49.74,24500,44.3475204903349,44.6360033508983,44.2937659200436,44.5625387715002,27346.5119716063,0.0,1.0
2014-07-03,49.92,49.9599,49.64,49.64,15400,44.7238024823741,44.7595492716178,44.4729478210146,44.4729478210146,17189.2360964383,0.0,1.0
2014-07-07,49.07,49.76,49.05,49.76,31000,43.9622794032471,44.5804569615973,43.94436121315,44.5804569615973,34601.7090252978,0.0,1.0
2014-07-08,48.63,49.23,48.297,49.09,49400,43.5680792211108,44.105624924024,43.269741355994,43.9801975933443,55139.4976080552,0.0,1.0
2014-07-09,48.56,48.85,48.4701,48.69,58700,43.505365555771,43.765179312179,43.4248232912845,43.6218337914021,65520.0103156445,0.0,1.0
2014-07-10,48.09,48.298,47.23,47.79,51100,43.084288088489,43.2706372654989,42.3138059143135,42.8155152370324,57037.0106836361,0.0,1.0
2014-07-11,47.92,48.1,47.6401,48.1,124200,42.9319834726636,43.0932471835376,42.6812184022546,43.0932471835376,138630.072933612,0.0,1.0
2014-07-14,48.17,48.35,48.0601,48.3,27300,43.1559608488774,43.3172245597514,43.0575003942938,43.2724290845086,30471.8276255042,0.0,1.0
2014-07-15,47.74,48.232,47.536,48.14,37100,42.7707197617897,43.2115072381784,42.5879542227992,43.1290835637318,41410.4324141467,0.0,1.0
2014-07-16,47.73,47.9232,47.5,47.91,57700,42.7617606667411,42.9348503830791,42.5557014806244,42.9230243776151,64403.8261535382,0.0,1.0
2014-07-17,46.98,47.6599,46.94,47.44,123800,42.0898285380997,42.6989574104508,42.0539921579055,42.5019469103331,138183.59926877,0.0,1.0
2014-07-18,47.75,47.81,47.07,47.07,85100,42.7796788568382,42.8334334271295,42.1704603935366,42.1704603935366,94987.272195253,0.0,1.0
2014-07-21,47.48,47.54,47.2189,47.48,46900,42.5377832905273,42.5915378608186,42.3038613188096,42.5377832905273,52349.0372027892,0.0,1.0
2014-07-22,47.967,48.07,47.68,47.74,42800,42.9740912193918,43.0663698983919,42.7169651914983,42.7707197617897,47772.6821381531,0.0,1.0
2014-07-23,47.89,48.0645,47.74,47.98,41000,42.905106187518,43.0614423961152,42.7707197617897,42.9857380429549,45763.5506463615,0.0,1.0
2014-07-24,47.66,48.16,47.6248,47.96,65700,42.6990470014012,43.1470017538289,42.6675109868303,42.9678198528578,73333.2994503893,0.0,1.0
2014-07-25,47.231,47.48,47.2301,47.48,117300,42.3147018238183,42.5377832905273,42.313895505264,42.5377832905273,130928.402215079,0.0,1.0
2014-07-28,47.09,47.4,46.796,47.4,42900,42.1883785836337,42.4661105301389,41.9249811892063,42.4661105301389,47884.3005543638,0.0,1.0
2014-07-29,47.1301,47.42,47.0501,47.24,45500,42.2243045547784,42.484028720236,42.15263179439,42.322765009362,50786.3793758404,0.0,1.0
2014-07-30,47.17,47.38,47.02,47.38,33400,42.2600513440222,42.4481923400418,42.1256649182939,42.4481923400418,37280.5510143531,0.0,1.0
2014-07-31,46.1,46.77,46.017,46.77,52400,41.3014281738271,41.9016875420801,41.2270676849241,41.9016875420801,58488.0500943743,0.0,1.0
2014-08-01,45.92,46.26,45.6,46.07,80100,41.1401644629531,41.4447736946039,40.8534734213994,41.2745508886814,89406.3513847211,0.0,1.0
2014-08-04,46.36,46.37,45.626,46.11,59500,41.5343646450894,41.543323740138,40.8767670685257,41.3103872688756,66412.9576453297,0.0,1.0
2014-08-05,46.1518,46.4999,45.8902,46.12,46400,41.3478362861786,41.6597023848187,41.1134663597084,41.3193463639242,51790.945121736,0.0,1.0
2014-08-06,46.33,46.56,45.87,45.87,57000,41.5074873599438,41.7135465460605,41.0953689877103,41.0953689877103,63622.4972400636,0.0,1.0
2014-08-07,45.97,46.5894,45.9,46.51,39300,41.1849599381959,41.7398862855032,41.122246272856,41.6687510708177,43866.0375707807,0.0,1.0
2014-08-08,46.43,46.51,45.9253,46.1,86800,41.5970783104293,41.6687510708177,41.1449127833288,41.3014281738271,96884.7852708338,0.0,1.0
2014-08-11,46.92,47.19,46.5884,46.68,41700,42.0360739678084,42.2779695341193,41.7389903759984,41.8210556866431,46544.879559836,0.0,1.0
2014-08-12,46.53,46.91,46.3401,46.76,70500,41.6866692609148,42.0271148727598,41.5165360459428,41.8927284470315,78690.9834284999,0.0,1.0
2014-08-13,46.8131,46.938,46.5901,46.69,45400,41.9403012417393,42.0522003388958,41.7405134221566,41.8300147816916,50674.7609596297,0.0,1.0
2014-08-14,46.95,46.9699,46.71,46.87,211700,42.062951252954,42.0807798521006,41.8479329717888,41.9912784925656,236296.187117921,0.0,1.0
2014-08-15,46.88,47.2184,46.449,47.2,55300,42.0002375876142,42.3034133640572,41.6141005910215,42.2869286291678,61724.9841644828,0.0,1.0
2014-08-18,47.57,47.57,47.121,47.26,41100,42.6184151459643,42.6184151459643,42.2161517782843,42.3406831994591,45875.1690625722,0.0,1.0
2014-08-19,47.7,47.85,47.613,47.62,124800,42.7348833815955,42.8692698073237,42.656939254673,42.663210621207,139299.783430876,0.0,1.0
2014-08-20,47.41,47.48,47.21,47.47,94300,42.4750696251874,42.5377832905273,42.2958877242164,42.5288241954787,105256.166486632,0.0,1.0
2014-08-21,47.66,47.7,47.0062,47.35,27100,42.6990470014012,42.7348833815955,42.1133013671269,42.4213150548961,30248.5907930829,0.0,1.0
2014-08-22,47.64,47.75,47.31,47.58,26500,42.6811288113041,42.7796788568382,42.3854786747019,42.6273742410128,29578.8802958191,0.0,1.0
2014-08-25,47.62,47.97,47.528,47.85,43100,42.663210621207,42.9767789479064,42.5807869467603,42.8692698073237,48107.537386785,0.0,1.0
2014-08-26,47.99,48.0899,47.7,47.71,82900,42.9946971380035,43.0841984975385,42.7348833815955,42.743842476644,92531.6670386189,0.0,1.0
2014-08-27,47.91,48.09,47.8578,48.07,24600,42.9230243776151,43.084288088489,42.8762579014616,43.0663698983919,27458.1303878169,0.0,1.0
2014-08-28,47.557,47.76,47.5362,47.7,54500,42.6067683224012,42.7886379518868,42.5881334047002,42.7348833815955,60832.0368347977,0.0,1.0
2014-08-29,47.87,47.92,47.51,47.74,40700,42.8871879974208,42.9319834726636,42.564660575673,42.7707197617897,45428.6953977297,0.0,1.0
2014-09-02,48.14,48.2399,47.824,48.08,41100,43.1290835637318,43.2185849232668,42.8459761601975,43.0753289934404,45875.1690625722,0.0,1.0
2014-09-03,47.91,48.35,47.86,48.35,89600,42.9230243776151,43.3172245597514,42.8782289023723,43.3172245597514,100010.100924732,0.0,1.0
2014-09-04,47.8,48.35,47.72,47.99,45700,42.824474332081,43.3172245597514,42.7528015716926,42.9946971380035,51009.6162082616,0.0,1.0
2014-09-05,47.92,47.94,47.48,47.63,44100,42.9319834726636,42.9499016627607,42.5377832905273,42.6721697162556,49223.7215488914,0.0,1.0
2014-09-08,47.8,48.01,47.617,47.87,39100,42.824474332081,43.0126153281006,42.6605228926925,42.8871879974208,43642.8007383594,0.0,1.0
2014-09-09,47.2101,47.78,47.208,47.78,56800,42.2959773151669,42.8065561419839,42.2940959052067,42.8065561419839,63399.2604076423,0.0,1.0
2014-09-10,47.408,47.49,47.054,47.26,28400,42.4732778061777,42.5467423855759,42.156125841459,42.3406831994591,31699.6302038212,0.0,1.0
2014-09-11,47.74,47.82,47.14,47.14,47000,42.7707197617897,42.8423925221781,42.2331740588765,42.2331740588765,52460.6556189998,0.0,1.0
2014-09-12,47.25,47.73,47.06,47.73,17600,42.3317241044106,42.7617606667411,42.1615012984881,42.7617606667411,19644.8412530723,0.0,1.0
2014-09-15,46.82,47.29,46.72,47.29,49100,41.9464830173228,42.3675604846048,41.8568920668373,42.3675604846048,54804.6423594233,0.0,1.0
2014-09-16,47.04,47.13,46.618,46.8,142000,42.143583108391,42.224214963828,41.7655092973421,41.9285648272257,158498.151019106,0.0,1.0
2014-09-17,47.08,47.3699,47.02,47.02,29700,42.1794194885852,42.4391436540427,42.1256649182939,42.1256649182939,33150.6696145595,0.0,1.0
2014-09-18,47.3,47.36,47.17,47.3,75500,42.3765195796533,42.4302741499447,42.2600513440222,42.3765195796533,84271.9042390318,0.0,1.0
2014-09-19,46.77,47.63,46.59,47.63,84100,41.9016875420801,42.6721697162556,41.7404238312061,42.6721697162556,93871.0880331465,0.0,1.0
2014-09-22,46.18,46.62,46.06,46.62,40320,41.3731009342155,41.7673011163518,41.2655917936328,41.7673011163518,45004.5454161292,0.0,1.0
2014-09-23,45.59,46.1101,45.5701,45.9,77662,40.8949540314742,41.3614919913727,40.877103415435,41.1730289546977,86578.1772801364,0.0563,1.0
2014-09-24,45.97,46.04,45.41,45.69,60936,41.2358200663933,41.2986111780889,40.7334911728284,40.9846556196108,67931.9076349101,0.0,1.0
2014-09-25,45.28,45.86,45.03,45.86,193295,40.6168791082508,41.137148319443,40.3926251379093,41.137148319443,215486.708781179,0.0,1.0
2014-09-26,45.61,45.62,45.29,45.37,49001,40.9128943491015,40.9218645079152,40.6258492670644,40.6976105375737,54626.6805503845,0.0,1.0
2014-09-29,45.41,45.5501,45.1848,45.21,65750,40.7334911728284,40.8591630978077,40.5314831963447,40.5540879965552,73298.5907672859,0.0,1.0
2014-09-30,44.88,45.46,44.88,45.4,43744,40.2580727557044,40.7783419668967,40.2580727557044,40.7245210140147,48766.137711394,0.0,1.0
2014-10-01,44.07,44.89,43.94,44.89,151357,39.531489891798,40.2670429145181,39.4148778272204,40.2670429145181,168733.913350024,0.0,1.0
2014-10-02,44.47,44.663,43.79,44.03,149493,39.8902962443443,40.063420309448,39.2803254450155,39.4956092565433,166655.912236865,0.0,1.0
2014-10-03,44.7301,44.9789,44.68,44.85,138361,40.1236100750876,40.3467876263715,40.0786695794312,40.2311622792634,154245.875546045,0.0,1.0
2014-10-06,44.38,44.9,44.36,44.82,77827,39.8095648150214,40.2760130733317,39.7916244973941,40.2042518028224,86762.1205117196,0.0,1.0
2014-10-07,43.57,44.24,43.57,44.17,85375,39.082981951115,39.6839825916302,39.082981951115,39.6211914799346,95176.6872510576,0.0,1.0
2014-10-08,44.3701,44.3901,43.1001,43.53,120261,39.8006843577959,39.8186246754232,38.6614741884611,39.0471013158603,134067.860445089,0.0,1.0
2014-10-09,43.28,44.3612,43.28,44.34,79355,38.8228473455189,39.7927009164517,38.8228473455189,39.7736841797668,88465.5463169273,0.0,1.0
2014-10-10,42.94,43.64,42.82,43.18,97678,38.5178619458544,39.1457730628106,38.4102200400905,38.7331457573823,108892.163482387,0.0,1.0
2014-10-13,42.73,43.491,42.64,42.88,88276,38.3294886107676,39.0121176964871,38.2487571814446,38.4640409929725,98410.7437045313,0.0,1.0
2014-10-14,43.256,43.8299,43.04,43.14,215983,38.8013189643661,39.316116378682,38.607563533991,38.6972651221276,240779.460527615,0.0,1.0
2014-10-15,43.7178,43.88,41.78,42.74,239196,39.2155608983809,39.3610568743384,37.4773235234699,38.3384587695812,266657.486192726,0.0,1.0
2014-10-16,44.15,44.314,42.97,43.1,74601,39.6032511623072,39.7503617668513,38.5447724222954,38.661384486873,83165.7516324001,0.0,1.0
2014-10-17,43.78,44.53,43.68,44.53,114527,39.2713552862018,39.9441171972263,39.1816536980652,39.9441171972263,127675.554445703,0.0,1.0
2014-10-20,44.25,44.31,43.69,43.69,74775,39.6929527504438,39.7467737033258,39.1906238568789,39.1906238568789,83359.7281311606,0.0,1.0
2014-10-21,45.0,45.11,44.51,44.59,161112,40.3657146614683,40.4643864084186,39.926176879599,39.9979381501083,179608.860162722,0.0,1.0
2014-10-22,44.46,45.3699,44.45,45.12,72012,39.8813260855307,40.6975208359856,39.872355926717,40.4733565672322,80279.5151077383,0.0,1.0
2014-10-23,45.17,45.4917,44.83,44.97,47840,40.5182073613005,40.806777370336,40.2132219616361,40.3388041850273,53332.3890845165,0.0,1.0
2014-10-24,45.33,45.3671,45.0801,45.17,23350,40.6617299023191,40.6950091915178,40.4375656335657,40.5182073613005,26030.7542876977,0.0,1.0
2014-10-27,45.25,45.29,44.71,45.2,41075,40.5899686318098,40.6258492670644,40.1055800558722,40.5451178377415,45790.7165896011,0.0,1.0
2014-10-28,46.72,46.72,45.42,45.49,54087,41.9085819774178,41.9085819774178,40.742461331642,40.8052524433376,60296.5913130067,0.0,1.0
2014-10-29,46.59,47.0,46.34,46.76,229397,41.7919699128402,42.1597464242002,41.5677159424987,41.9444626126724,255733.487851606,0.0,1.0
2014-10-30,47.03,47.2,46.3901,46.49,58315,42.1866569006412,42.3391496004734,41.6126564381551,41.7022683247036,65009.9972713959,0.0,1.0
2014-10-31,47.95,48.0,47.4847,47.77,91566,43.0119115114979,43.0567623055662,42.5945300218983,42.850448652852,102078.460261556,0.0,1.0
2014-11-03,47.84,48.1606,47.67,48.06,155940,42.9132397645476,43.2008230561136,42.7607470647154,43.1105832584482,173843.075958184,0.0,1.0
2014-11-04,47.73,47.8769,47.48,47.63,72249,42.8145680175974,42.94633965057,42.5903140472559,42.7248664294608,80543.7244767398,0.0,1.0
2014-11-05,47.76,48.05,47.52,48.05,51621,42.8414784940384,43.1016130996345,42.6261946825105,43.1016130996345,57547.4761064344,0.0,1.0
2014-11-06,47.93,47.93,47.57,47.82,195631,42.9939711938706,42.9939711938706,42.6710454765788,42.8952994469203,218090.899017413,0.0,1.0
2014-11-07,47.82,47.92,47.54,47.92,57140,42.8952994469203,42.9850010350569,42.6441350001379,42.9850010350569,63700.09850103,0.0,1.0
2014-11-10,48.11,48.1199,47.76,47.95,54871,43.1554340525165,43.164314509742,42.8414784940384,43.0119115114979,61170.6003648934,0.0,1.0
2014-11-11,48.19,48.219,47.9721,47.99,82305,43.2271953230257,43.2532087835853,43.0317355624761,43.0477921467525,91754.2283361441,0.0,1.0
2014-11-12,48.52,48.59,47.99,47.99,108045,43.5232105638765,43.5860016755721,43.0477921467525,43.0477921467525,120449.372463139,0.0,1.0
2014-11-13,47.99,48.63,47.9601,48.63,57888,43.0477921467525,43.6218823108268,43.0209713718997,43.6218823108268,64533.9744842076,0.0,1.0
2014-11-14,48.02,48.17,47.9355,48.17,176045,43.0747026231935,43.2092550053984,42.9989047812181,43.2092550053984,196256.280024743,0.0,1.0
2014-11-17,47.56,47.9839,47.5,47.88,53952,42.6620753177652,43.0423203498762,42.6082543648832,42.9491203998023,60146.0923053477,0.0,1.0
2014-11-18,47.7,48.038,47.6864,47.79,85736,42.7876575411564,43.0908489090581,42.7754581251698,42.8683889704793,95579.1327456126,0.0,1.0
2014-11-19,47.23,47.63,46.91,47.63,107670,42.3660600769144,42.7248664294608,42.0790149948773,42.7248664294608,120031.319664086,0.0,1.0
2014-11-20,47.76,48.5,45.57,47.0,52596,42.8414784940384,43.5052702462492,40.8770137138469,42.1597464242002,58634.4133839721,0.0,1.0
2014-11-21,47.83,48.54,47.7,48.54,96567,42.904269605734,43.5411508815038,42.7876575411564,43.5411508815038,107653.612389726,0.0,1.0
2014-11-24,48.34,48.35,47.91,47.91,48055,43.3617477052306,43.3707178640443,42.9760308762433,42.9760308762433,53572.0726893069,0.0,1.0
2014-11-25,48.27,48.51,48.1236,48.39,84219,43.298956593535,43.5142404050628,43.167633468503,43.4065984992989,93887.9698225104,0.0,1.0
2014-11-26,48.36,48.37,48.128,48.26,56792,43.3796880228579,43.3886581816716,43.171580338381,43.2899864347213,63312.1455035089,0.0,1.0
2014-11-28,47.5478,48.29,47.528,48.29,21905,42.6511317240125,43.3168969111623,42.6333708095615,43.3168969111623,24419.8575020137,0.0,1.0
2014-12-01,46.87,48.28,46.87,47.49,28612,42.0431343596227,43.3079267523487,42.0431343596227,42.5992842060696,31896.8711640089,0.0,1.0
2014-12-02,47.45,47.68,46.95,46.95,46021,42.5634035708149,42.7697172235291,42.1148956301319,42.1148956301319,51304.5543072436,0.0,1.0
2014-12-03,48.0,48.11,47.32,47.44,65111,43.0567623055662,43.1554340525165,42.4467915062373,42.5544334120013,72586.2287976997,0.0,1.0
2014-12-04,47.71,47.95,47.446,47.95,27172,42.7966276999701,43.0119115114979,42.5598155072894,43.0119115114979,30291.5484156455,0.0,1.0
2014-12-05,48.01,48.1728,47.83,47.83,36029,43.0657324643799,43.2117666498662,42.904269605734,42.904269605734,40165.3981255444,0.0,1.0
2014-12-08,47.26,48.23,47.23,47.86,75219,42.3929705533554,43.2630759582804,42.3660600769144,42.931180082175,83854.7026452392,0.0,1.0
2014-12-09,48.3,48.3,46.501,46.73,63094,43.325867069976,43.325867069976,41.7121354993986,41.9175521362314,70337.6621425268,0.0,1.0
2014-12-10,47.11,48.1,47.09,48.1,69687,42.2584181711505,43.1464638937028,42.2404778535232,43.1464638937028,77687.58775361,0.0,1.0
2014-12-11,47.2,47.9599,47.1401,47.29,51295,42.3391496004734,43.0207919687234,42.2854183491796,42.4198810297964,57184.0488731245,0.0,1.0
2014-12-12,46.72,47.1399,46.52,46.77,46463,41.9085819774178,42.2852389460033,41.7291788011446,41.9534327714861,51797.299206394,0.0,1.0
2014-12-15,46.425,47.07,46.246,46.9,57924,41.6439622924148,42.2225375358959,41.4833964496503,42.0700448360636,64574.1075529167,0.0,1.0
2014-12-16,46.2947,47.0689,46.26,46.36,98067,41.5270811230728,42.2215508184264,41.4959546719894,41.585656260126,109325.823585938,0.0,1.0
2014-12-17,47.54,47.6,46.392,46.83,52412,42.6441350001379,42.6979559530198,41.6143607683297,42.007253724368,58429.2888105701,0.0,1.0
2014-12-18,48.18,48.3199,47.852,48.17,45383,43.2182251642121,43.3437176860152,42.924003955124,43.2092550053984,50593.3071451215,0.0,1.0
2014-12-19,48.41,48.5,47.94,48.22,68898,43.4245388169262,43.5052702462492,43.0029413526842,43.2541057994667,76808.0046644026,0.0,1.0
2014-12-22,48.69,48.693,48.34,48.53,67278,43.6757032637087,43.6783943113528,43.3617477052306,43.5321807226902,75002.0165724938,0.0,1.0
2014-12-23,48.81,49.0699,48.6801,48.85,66690,43.8780700465449,44.1117088583682,43.7612955884616,43.9140283092341,74186.0090142301,0.1056,1.0
2014-12-24,48.92,49.0399,48.81,48.98,27982,43.9769552689403,44.0847401613513,43.8780700465449,44.0308926629741,31127.1990438775,0.0,1.0
2014-12-26,49.27,49.42,49.0,49.0,39191,44.2915900674711,44.4264335525558,44.0488717943188,44.0488717943188,43596.0995543064,0.0,1.0
2014-12-29,49.47,49.6058,49.3,49.3,46241,44.4713813809173,44.5934596827473,44.3185587644881,44.3185587644881,51438.5251585998,0.0,1.0
2014-12-30,49.35,49.56,49.249,49.46,40874,44.3635065928496,44.5522874719681,44.2727119795593,44.462391815245,45468.2700921824,0.0,1.0
2014-12-31,49.0,49.75,49.0,49.51,78315,44.0488717943188,44.723089219742,44.0488717943188,44.5073396436066,87117.6682553521,0.0,1.0
2015-01-02,48.64,49.38,48.15,49.27,291764,43.7252474301156,44.3904752898665,43.2847587121724,44.2915900674711,324558.505533481,0.0,1.0
2015-01-05,47.84,48.45,47.5601,48.41,104908,43.0060821763308,43.5544456823417,42.7544642331628,43.5184874196525,116699.742595065,0.0,1.0
2015-01-06,47.0,48.03,46.57,48.03,162250,42.2509586598568,43.1768839241047,41.8644073359474,43.1768839241047,180487.02897824,0.0,1.0
2015-01-07,47.43,47.43,46.9855,47.26,106181,42.6375099837661,42.6375099837661,42.2379237896319,42.4846873673368,118115.828807017,0.0,1.0
2015-01-08,48.2876,48.4,47.7769,47.8,145048,43.4084551358234,43.5094978539802,42.9493580169385,42.9701239136416,161351.510503764,0.0,1.0
2015-01-09,47.86,48.41,47.78,48.41,148649,43.0240613076754,43.5184874196525,42.9521447822969,43.5184874196525,165357.265766326,0.0,1.0
2015-01-12,47.58,47.99,47.223,47.88,92570,42.7723534688507,43.1409256614155,42.4514259743493,43.04204043902,102974.941587154,0.0,1.0
2015-01-13,47.74,48.5399,47.181,47.84,88414,42.9161865196077,43.6352618777358,42.4136697985256,43.0060821763308,98351.803883403,0.0,1.0
2015-01-14,47.61,47.7,47.01,47.15,104278,42.7993221658677,42.8802282569185,42.2599482255291,42.3858021449414,115998.930094255,0.0,1.0
2015-01-15,46.78,47.85,46.67,47.69,72874,42.053188215066,43.0150717420031,41.9543029926705,42.8712386912462,81065.0955301095,0.0,1.0
2015-01-16,47.65,47.71,46.7,46.7,72088,42.8352804285569,42.8892178225908,41.9812716896875,41.9812716896875,80190.7485052905,0.0,1.0
2015-01-20,47.38,47.6312,46.94,47.58,168560,42.5925621554046,42.818380045093,42.1970212658229,42.7723534688507,187506.277994281,0.0,1.0
2015-01-21,47.17,47.59,46.98,47.19,101741,42.403781276286,42.7813430345231,42.2329795285121,42.4217604076307,113176.769277505,0.0,1.0
2015-01-22,48.17,48.1811,47.12,47.47,168095,43.302737843517,43.3127162614133,42.3588334479245,42.6734682464553,186989.011624637,0.0,1.0
2015-01-23,48.05,48.3,47.8917,48.29,74314,43.1948630554493,43.4196021972571,43.0525582308566,43.4106126315848,82666.9526748163,0.0,1.0
2015-01-26,48.3,48.41,47.546,47.94,158862,43.4196021972571,43.5184874196525,42.7417889455649,43.0959778330539,176718.215085,0.0,1.0
2015-01-27,48.256,48.47,47.89,47.93,54834,43.3800481082989,43.5724248136863,43.0510300046924,43.0869882673816,60997.3851894781,0.0,1.0
2015-01-28,47.41,48.43,47.2501,48.43,56363,42.6195308524215,43.5364665509971,42.4757876973212,43.5364665509971,62698.2460049341,0.0,1.0
2015-01-29,47.98,48.04,47.11,47.47,119475,43.1319360957431,43.185873489777,42.3498438822522,42.6734682464553,132904.084974886,0.0,1.0
2015-01-30,47.0,47.8552,47.0,47.66,53936,42.2509586598568,43.0197463161527,42.2509586598568,42.8442699942292,59998.4492756262,0.0,1.0
2015-02-02,47.68,47.798,46.7001,47.14,70372,42.8622491255738,42.9683260005071,41.9813615853442,42.3768125792691,78281.8687411818,0.0,1.0
2015-02-03,48.8,48.86,48.05,48.05,58525,43.8690804808726,43.9230178749064,43.1948630554493,43.1948630554493,65103.256523584,0.0,1.0
2015-02-04,48.53,48.943,48.29,48.55,99176,43.6263622077202,43.9976312699866,43.4106126315848,43.6443413390648,110323.461238496,0.0,1.0
2015-02-05,49.18,49.344,48.7,48.7,55548,44.2106839764203,44.3581128534462,43.7791848241495,43.7791848241495,61791.6393570619,0.0,1.0
2015-02-06,49.22,49.54,49.0501,49.26,56099,44.2466422391096,44.5343083406235,44.093909518337,44.2826005017988,62404.5721950712,0.0,1.0
2015-02-09,48.88,49.359,48.82,49.09,100041,43.940997006251,44.3715972019547,43.8870596122172,44.1297778853695,111285.687926115,0.0,1.0
2015-02-10,48.89,49.15,48.34,49.15,63151,43.9499865719233,44.1837152794034,43.4555604599463,44.1837152794034,70249.2226009545,0.0,1.0
2015-02-11,48.98,49.04,48.53,48.82,64269,44.0308926629741,44.084830057008,43.6263622077202,43.8870596122172,71492.8866896921,0.0,1.0
2015-02-12,49.45,49.51,49.278,49.3,45869,44.4534022495727,44.5073396436066,44.298781720009,44.3185587644881,51024.7120628838,0.0,1.0
2015-02-13,49.83,49.91,49.49,49.49,62920,44.7950057451205,44.866922270499,44.4893605122619,44.4893605122619,69992.2580173243,0.0,1.0
2015-02-17,49.96,50.02,49.6701,49.93,105244,44.9118700988605,44.9658074928944,44.6512625900202,44.8849014018436,117073.509262163,0.0,1.0
2015-02-18,49.96,49.96,49.63,49.73,71541,44.9118700988605,44.9118700988605,44.6152144316743,44.7051100883974,79582.265270461,0.0,1.0
2015-02-19,49.94,50.18,49.686,49.75,82927,44.8938909675159,45.1096405436513,44.6655559994392,44.723089219742,92248.0607215934,0.0,1.0
2015-02-20,49.89,50.04,49.465,49.89,43407,44.8489431391543,44.983786624239,44.4668865980812,44.8489431391543,48285.9813057534,0.0,1.0
2015-02-23,49.81,49.9,49.36,49.8,131046,44.7770266137759,44.8579327048267,44.3724961585219,44.7680370481036,145775.674573081,0.0,1.0
2015-02-24,50.09,50.27,49.8101,49.95,61866,45.0287344526005,45.1905466347021,44.7771165094326,44.9028805331882,68819.7875794627,0.0,1.0
2015-02-25,50.12,50.18,49.8827,50.03,52965,45.0557031496175,45.1096405436513,44.8423807562136,44.9747970585667,58918.3081037442,0.0,1.0
2015-02-26,50.33,50.44,50.02,50.02,63970,45.244484028736,45.3433692511314,44.9658074928944,44.9658074928944,71160.2788520063,0.0,1.0
2015-02-27,50.15,50.43,50.07,50.43,76257,45.0826718466344,45.3343796854591,45.0107553212559,45.3343796854591,84828.3474193755,0.0,1.0
2015-03-02,50.37,50.5199,50.04,50.19,84973,45.2804422914252,45.4151958808531,44.983786624239,45.1186301093236,94524.0327480309,0.0,1.0
2015-03-03,50.2,50.47,50.0,50.47,79554,45.127619674996,45.3703379481483,44.9478283615498,45.3703379481483,88495.9328402768,0.0,1.0
2015-03-04,49.96,50.05,49.58,50.05,128225,44.9118700988605,44.9927761899113,44.5702666033127,44.9927761899113,142637.591930569,0.0,1.0
2015-03-05,49.9199,49.97,49.5295,49.97,35411,44.8758219405145,44.9208596645328,44.5248692966676,44.9208596645328,39391.2245494513,0.0,1.0
2015-03-06,49.12,49.805,49.0605,49.53,58223,44.1567465823865,44.7725318309397,44.1032586666362,44.5253187749512,64767.3114835136,0.0,1.0
2015-03-09,49.36,49.513,49.22,49.22,52935,44.3724961585219,44.5100365133083,44.2466422391096,44.2466422391096,58884.9360798962,0.0,1.0
2015-03-10,48.7799,48.99,48.57,48.99,41629,43.8510114538712,44.0398822286464,43.6623204704094,44.0398822286464,46308.1326923585,0.0,1.0
2015-03-11,49.1,49.1,48.56,48.8,58996,44.1387674510419,44.1387674510419,43.6533309047371,43.8690804808726,65627.1972979985,0.0,1.0
2015-03-12,49.93,49.94,49.3555,49.44,55910,44.8849014018436,44.8938909675159,44.3684508539694,44.4444126839004,62194.3284448284,0.0,1.0
2015-03-13,49.75,49.97,49.1085,49.97,213734,44.723089219742,44.9208596645328,44.1464085818633,44.9208596645328,237757.871504685,0.0,1.0
2015-03-16,49.77,49.97,49.69,49.92,33812,44.7410683510866,44.9208596645328,44.6691518257081,44.8759118361713,37612.4956783499,0.0,1.0
2015-03-17,49.91,49.95,49.6,49.76,51897,44.866922270499,44.9028805331882,44.5882457346574,44.7320787854143,57730.2640547533,0.0,1.0
2015-03-18,50.45,50.646,49.53,49.79,84914,45.3523588168037,45.528554303981,44.5253187749512,44.7590474824312,94458.4011011297,0.0,1.0
2015-03-19,50.57,50.65,50.34,50.42,95709,45.4602336048714,45.5321501302499,45.2534735944083,45.3253901197868,106466.767682456,0.0,1.0
2015-03-20,51.14,51.16,50.7362,50.74,45493,45.9726388481931,45.9906179795377,45.6096401863452,45.6130562213007,50606.4493639882,0.0,1.0
2015-03-23,51.125,51.4399,51.1,51.11,74471,45.9591544996846,46.2422359227057,45.9366805855039,45.9456701511762,82841.5995996212,0.0,1.0
2015-03-24,51.3,51.34,51.08,51.13,45368,46.11647189895,46.1524301616393,45.9187014541592,45.9636492825208,50467.3992646213,0.0,1.0
2015-03-25,50.14,51.26,50.1101,51.16,52200,45.16591522476,46.1748068293019,45.138981422103,46.0847272217535,57948.7426962443,0.1026,1.0
2015-03-26,50.07,50.242,49.8701,50.01,63004,45.1028594994761,45.2577964244593,44.9227903639869,45.0488117349471,69942.5782535283,0.0,1.0
2015-03-27,50.21,50.24,49.86,50.12,64090,45.2289709500439,45.2559948323084,44.9136923236245,45.1478993032503,71148.178532611,0.0,1.0
2015-03-30,50.75,50.8244,50.38,50.38,52650,45.7154008308051,45.7824200588211,45.3821062828761,45.3821062828761,58448.3008229361,0.0,1.0
2015-03-31,50.56,50.71,50.35,50.58,48196,45.5442495764632,45.6793689877858,45.3550824006116,45.5622654979729,53503.7854978581,0.0,1.0
2015-04-01,50.56,51.07,50.229,50.48,204969,45.5442495764632,46.00365557496,45.2460860754781,45.4721858904245,227542.065933075,0.0,1.0
2015-04-02,50.98,51.23,50.7,50.7,81256,45.9225839281664,46.1477829470374,45.6703610270309,45.6703610270309,90204.6558721462,0.0,1.0
2015-04-06,51.22,51.35,50.57,50.57,78996,46.1387749862825,46.2558784760954,45.5532575372181,45.5532575372181,87695.7639469831,0.0,1.0
2015-04-07,50.93,51.393,50.84,51.12,51556,45.8775441243922,46.2946127073413,45.7964724775987,46.0486953787342,57233.8195104899,0.0,1.0
2015-04-08,51.08,51.2799,50.9,50.9,42673,46.0126635357148,46.192732671204,45.8505202421277,45.8505202421277,47372.5420895945,0.0,1.0
2015-04-09,50.9,51.2499,50.45,50.98,49386,45.8505202421277,46.1657087889395,45.44516200816,45.9225839281664,54824.8392106652,0.0,1.0
2015-04-10,51.088,51.16,50.94,51.16,79452,46.0198699043187,46.0847272217535,45.8865520851471,46.0847272217535,88201.9828486973,0.0,1.0
2015-04-13,51.1,51.299,51.0208,51.12,43900,46.0306794572245,46.2099378762458,45.9593364080462,46.0486953787342,48734.6705817074,0.0,1.0
2015-04-14,51.06,51.24,50.77,51.23,303403,45.9946476142051,46.1567909077922,45.7334167523148,46.1477829470374,336816.520694801,0.0,1.0
2015-04-15,51.71,51.93,51.269,51.32,72536,46.5801650632696,46.7783401998761,46.1829139939813,46.2288545938309,80524.3295060303,0.0,1.0
2015-04-16,51.54,51.7499,51.494,51.64,50061,46.4270297304374,46.6161068266814,46.3855931109651,46.5171093379858,55574.1764007028,0.0,1.0
2015-04-17,50.7,51.2,50.4901,51.2,59565,45.6703610270309,46.1207590647729,45.4812839307869,46.1207590647729,66124.8440364329,0.0,1.0
2015-04-20,51.2716,51.44,50.9,50.91,54631,46.1852560637775,46.336950122889,45.8505202421277,45.8595282028826,60647.4667095503,0.0,1.0
2015-04-21,50.96,51.55,50.93,51.55,40157,45.9045680066567,46.4360376911922,45.8775441243922,46.4360376911922,44579.4570968024,0.0,1.0
2015-04-22,51.03,51.1265,50.4912,50.95,41153,45.9676237319406,46.0545505532248,45.4822748064699,45.8955600459019,45685.1457505468,0.0,1.0
2015-04-23,51.3,51.3999,50.88,50.92,39505,46.2108386723213,46.3008282002621,45.832504320618,45.8685361636374,43855.6528776845,0.0,1.0
2015-04-24,51.1799,51.37,51.07,51.32,46404,46.1026530636557,46.2738943976051,46.00365557496,46.2288545938309,51514.4340244544,0.0,1.0
2015-04-27,50.6301,51.67,50.56,51.33,122595,45.6073953813546,46.5441332202503,45.5442495764632,46.2378625545858,136096.285648392,0.0,1.0
2015-04-28,51.09,51.201,50.4082,51.015,47588,46.0216714964697,46.1216598608484,45.4075087322048,45.9541117908084,52828.8269622389,0.0,1.0
2015-04-29,50.68,51.02,50.59,50.79,62325,45.6523451055213,45.9586157711858,45.5712734587277,45.7514326738245,69188.8005468089,0.0,1.0
2015-04-30,49.7999,50.46,49.58,50.39,63723,44.8595544794879,45.4541699689148,44.661469422489,45.391114243631,70740.7611270647,0.0,1.0
2015-05-01,50.06,50.13,49.56,49.93,149604,45.0938515387213,45.1569072640052,44.6434535009794,44.9767480489084,166079.764412432,0.0,1.0
2015-05-04,50.04,50.499,50.01,50.01,73795,45.0758356172116,45.4893010158587,45.0488117349471,45.0488117349471,81921.9821315967,0.0,1.0
2015-05-05,49.57,50.27,49.38,50.03,156057,44.6524614617342,45.2830187145729,44.4813102073923,45.0668276564568,173243.427949192,0.0,1.0
2015-05-06,49.57,49.81,49.29,49.72,42492,44.6524614617342,44.8686525198503,44.4002385605987,44.7875808730568,47171.6087097474,0.0,1.0
2015-05-07,49.77,49.91,49.313,49.54,37262,44.832620676831,44.9587321273987,44.4209568703349,44.6254375794697,41365.6331484187,0.0,1.0
2015-05-08,50.05,50.33,49.993,50.22,30921,45.0848435779664,45.3370664791019,45.0334982016639,45.2379789107987,34326.3040787466,0.0,1.0
2015-05-11,50.06,50.3699,50.0343,50.17,30772,45.0938515387213,45.3730082425137,45.0707010795814,45.1929391070245,34160.894832353,0.0,1.0
2015-05-12,49.86,50.0192,49.282,49.87,60693,44.9136923236245,45.0570990588415,44.3930321919949,44.9227002843794,67377.0697406735,0.0,1.0
2015-05-13,49.78,50.04,49.561,49.98,35438,44.8416286375858,45.0758356172116,44.6443542970548,45.0217878526826,39340.7575415614,0.0,1.0
2015-05-14,50.14,50.24,49.843,49.99,45903,45.16591522476,45.2559948323084,44.8983787903413,45.0307958134374,50958.2593100709,0.0,1.0
2015-05-15,50.11,50.13,49.83,50.03,43281,45.1388913424955,45.1569072640052,44.88666844136,45.0668276564568,48047.5006252136,0.0,1.0
2015-05-18,50.57,50.59,49.9201,50.02,42274,45.5532575372181,45.5712734587277,44.9678301677611,45.0578196957019,46929.6005505944,0.0,1.0
2015-05-19,50.39,50.4267,50.19,50.42,45969,45.391114243631,45.4241734596012,45.2109550285342,45.4181381258955,51031.527835319,0.0,1.0
2015-05-20,50.55,50.6299,50.21,50.59,43943,45.5352416157084,45.6072152221395,45.2289709500439,45.5712734587277,48782.4061360357,0.0,1.0
2015-05-21,50.49,50.755,50.3601,50.45,34217,45.4811938511793,45.7199048111826,45.364180440974,45.44516200816,37985.2898244711,0.0,1.0
2015-05-22,50.21,50.6,50.01,50.43,63129,45.2289709500439,45.5802814194826,45.0488117349471,45.4271460866503,70081.3443998315,0.0,1.0
2015-05-26,49.5148,49.97,49.345,49.92,90449,44.6027375183675,45.0127798919277,44.4497823447503,44.9677400881535,100410.073335874,0.0,1.0
2015-05-27,50.07,50.07,49.4,49.61,54964,45.1028594994761,45.1028594994761,44.4993261289019,44.6884933047536,61017.1397233022,0.0,1.0
2015-05-28,50.02,50.02,49.675,49.93,63216,45.0578196957019,45.0578196957019,44.74704504966,44.9767480489084,70177.9256376587,0.0,1.0
2015-05-29,49.7006,50.0,49.45,49.87,34614,44.7701054291924,45.0398037741923,44.5443659326761,44.9227002843794,38426.0111051303,0.0,1.0
2015-06-01,49.66,50.07,49.26,49.94,51045,44.7335331085277,45.1028594994761,44.3732146783342,44.9857560096632,56666.5435044022,0.0,1.0
2015-06-02,50.023,50.3,49.48,49.48,51565,45.0605220839284,45.3100425968374,44.5713898149407,44.5713898149407,57243.8106730237,0.0,1.0
2015-06-03,50.4601,50.625,50.0576,50.19,69254,45.4542600485224,45.6028013213697,45.0916896281401,45.2109550285342,76880.8855686916,0.0,1.0
2015-06-04,50.07,50.44,49.88,50.26,53333,45.1028594994761,45.4361540474051,44.9317082451342,45.2740107538181,59206.5190463371,0.0,1.0
2015-06-05,50.35,50.35,49.55,49.83,114309,45.3550824006116,45.3550824006116,44.6344455402245,44.88666844136,126897.755342241,0.0,1.0
2015-06-08,50.0799,50.34,49.9701,50.21,132966,45.1117773806234,45.3460744398568,45.0128699715353,45.2289709500439,147609.435274882,0.0,1.0
2015-06-09,49.91,50.11,49.67,50.01,128429,44.9587321273987,45.1388913424955,44.7425410692826,45.0488117349471,142572.779228658,0.0,1.0
2015-06-10,50.62,50.84,50.1,50.1,49329,45.5982973409922,45.7964724775987,45.1298833817406,45.1298833817406,54761.5618479509,0.0,1.0
2015-06-11,50.4997,50.7599,50.45,50.64,43062,45.4899315731115,45.7243187119524,45.44516200816,45.6163132625019,47804.3823368903,0.0,1.0
2015-06-12,50.51,50.5299,50.3,50.38,31814,45.499209772689,45.5171356145911,45.3100425968374,45.3821062828761,35317.6494279371,0.0,1.0
2015-06-15,50.28,50.4399,49.7176,50.17,59877,45.2920266753277,45.4360639677976,44.7854189624756,45.1929391070245,66471.2043376058,0.0,1.0
2015-06-16,50.6,50.666,50.14,50.14,46544,45.5802814194826,45.6397339604645,45.16591522476,45.16591522476,51669.852108314,0.0,1.0
2015-06-17,50.541,50.8858,50.37,50.7,50011,45.527134451029,45.8377289378559,45.3730983221213,45.6703610270309,55518.6699421815,0.0,1.0
2015-06-18,51.02,51.1557,50.78,50.78,46525,45.9586157711858,46.0808537986289,45.7424247130697,45.7424247130697,51648.759654076,0.0,1.0
2015-06-19,51.14,51.24,50.9304,51.07,39040,46.0667113002438,46.1567909077922,45.8779044428224,46.00365557496,43339.4428134364,0.0,1.0
2015-06-22,51.3399,51.433,51.25,51.33,32035,46.2467804357331,46.3306445503606,46.1657988685471,46.2378625545858,35562.9879746012,0.0,1.0
2015-06-23,51.73,51.8,51.393,51.53,63447,46.5981809847793,46.6612367100632,46.2946127073413,46.4180217696825,70434.3654760271,0.0,1.0
2015-06-24,51.2795,51.61,51.2065,51.55,112327,46.266327710571,46.5645174610238,46.2004643163712,46.5103831644212,124498.154090235,0.0821,1.0
2015-06-25,51.1887,51.35,50.95,51.26,41313,46.1844044750457,46.3299355090791,45.969040198395,46.2487340641752,45789.4561408201,0.0,1.0
2015-06-26,51.12,51.4,50.82,51.4,78793,46.1224207054357,46.3750474229147,45.8517492224226,46.3750474229147,87330.5888631578,0.0,1.0
2015-06-29,49.75,50.949,49.74,50.92,47011,44.8863542663425,45.9681379601183,44.8773318835754,45.9419730500937,52104.8610034636,0.0,1.0
2015-06-30,49.98,50.35,49.7792,50.35,56385,45.0938690699859,45.4276972323687,44.9126996240224,45.4276972323687,62494.577602695,0.0,1.0
2015-07-01,50.02,50.43,49.67,50.15,224263,45.1299586010543,45.4998762945056,44.8141752042057,45.2472495770267,248562.941507727,0.0,1.0
2015-07-02,49.53,50.02,49.42,50.02,90862,44.6878618454662,45.1299586010543,44.5886156350281,45.1299586010543,100707.321275802,0.0,1.0
2015-07-06,49.31,49.668,49.0,49.08,100642,44.4893694245899,44.8123707276522,44.2096755588097,44.2818546209465,111547.029867703,0.0,1.0
2015-07-07,49.35,49.41,48.4089,49.38,72243,44.5254589556583,44.5795932522609,43.6763625134462,44.5525261039596,80070.8658287044,0.0,1.0
2015-07-08,48.58,49.12,48.36,49.0,85360,43.8307354825913,44.3179441520149,43.632243061715,44.2096755588097,94609.1539268608,0.0,1.0
2015-07-09,48.71,49.219,48.64,49.13,89574,43.9480264585637,44.4072657414093,43.8848697791939,44.326966534782,99279.7604714693,0.0,1.0
2015-07-10,49.42,49.424,49.11,49.15,67036,44.5886156350281,44.5922245881349,44.3089217692478,44.3450113003163,74299.6631049793,0.0,1.0
2015-07-13,49.84,49.91,49.57,49.57,60673,44.9675557112464,45.0307123906162,44.7239513765346,44.7239513765346,67247.202392273,0.0,1.0
2015-07-14,50.06,50.169,49.74,49.76,88530,45.1660481321227,45.2643921042841,44.8773318835754,44.8953766491096,98122.6382046039,0.0,1.0
2015-07-15,49.56,50.1,49.486,50.06,61364,44.7149289937675,45.2021376631911,44.6481633612909,45.1660481321227,68013.0754635413,0.0,1.0
2015-07-16,49.89,50.09,49.74,49.74,54768,45.0126676250819,45.193115280424,44.8773318835754,44.8773318835754,60702.3681146476,0.0,1.0
2015-07-17,49.52,49.96,49.41,49.96,66157,44.6788394626991,45.0758243044517,44.5795932522609,45.0758243044517,73325.4193573023,0.0,1.0
2015-07-20,49.05,49.47,48.984,49.47,85338,44.2547874726452,44.6337275488636,44.1952397463823,44.6337275488636,94584.7701243023,0.0,1.0
2015-07-21,48.98,49.424,48.8701,49.15,55629,44.1916307932755,44.5922245881349,44.092474806665,44.3450113003163,61656.661478413,0.0,1.0
2015-07-22,49.0392,49.1199,48.7701,48.81,241884,44.2450432992567,44.3178539281873,44.002250978994,44.0382502862347,268093.259002399,0.0,1.0
2015-07-23,48.47,49.2039,48.38,49.14,205418,43.7314892721532,44.3936419434309,43.6502878272492,44.3359889175491,227675.997907074,0.0,1.0
2015-07-24,47.83,48.3917,47.6664,48.39,94915,43.1540567750585,43.6608440150868,43.0064505929887,43.6593102100163,105199.482719869,0.0,1.0
2015-07-27,47.37,47.61,47.205,47.61,72737,42.7390271677717,42.9555643541822,42.5901578521145,42.9555643541822,80618.3930316082,0.0,1.0
2015-07-28,47.689,47.79,46.74,47.6,78195,43.0268411780424,43.1179672439901,42.1706170534442,42.9465419714151,86667.7927754319,0.0,1.0
2015-07-29,47.9,48.0032,47.53,47.58,74252,43.2172134544282,43.3103244445848,42.8833852920454,42.9284972058809,82297.5503441574,0.0,1.0
2015-07-30,47.97,48.0199,47.6,47.77,196156,43.280370133798,43.3253918238058,42.9465419714151,43.0999224784559,217410.417029959,0.0,1.0
2015-07-31,48.2,48.53,48.0201,48.07,139692,43.4878849374414,43.7856235687558,43.3255722714612,43.370593961469,154828.279408986,0.0,1.0
2015-08-03,47.86,48.22,47.59,48.22,77293,43.1811239233598,43.5059297029756,42.937519588648,43.5059297029756,85668.0568705348,0.0,1.0
2015-08-04,47.79,48.14,47.7216,47.97,51108,43.1179672439901,43.4337506408387,43.0562541458631,43.280370133798,56645.7900526476,0.0,1.0
2015-08-05,48.06,48.5893,47.94,48.05,109870,43.3615715787019,43.8391262985647,43.2533029854967,43.3525491959348,121774.926686319,0.0,1.0
2015-08-06,47.6,48.12,47.37,48.12,54552,42.9465419714151,43.4157058753045,42.7390271677717,43.4157058753045,60462.9635077098,0.0,1.0
2015-08-07,47.33,47.6999,47.175,47.55,61555,42.7029376367033,43.0366755752585,42.5630907038132,42.9014300575796,68224.7712039353,0.0,1.0
2015-08-10,48.03,48.1299,47.56,47.56,74746,43.3345044304006,43.424638034244,42.9104524403467,42.9104524403467,82845.0775470611,0.0,1.0
2015-08-11,47.61,47.77,47.39,47.69,70266,42.9555643541822,43.0999224784559,42.7570719333059,43.0277434163191,77879.6486624274,0.0,1.0
2015-08-12,47.53,47.65,46.8014,47.38,86324,42.8833852920454,42.9916538852506,42.2260144836342,42.7480495505388,95677.6078207864,0.0,1.0
2015-08-13,47.29,47.69,47.278,47.51,45368,42.6668481056349,43.0277434163191,42.6560212463144,42.8653405265112,50283.8342942106,0.0,1.0
2015-08-14,47.57,47.6399,47.1401,47.28,42838,42.9194748231138,42.9825412786559,42.531602587956,42.6578257228678,47479.6969999867,0.0,1.0
2015-08-17,47.89,48.029,47.36,47.48,31117,43.2081910716611,43.3336021921239,42.7300047850046,42.8382733782099,34488.6720096313,0.0,1.0
2015-08-18,47.65,47.89,47.6,47.78,19872,42.9916538852506,43.2081910716611,42.9465419714151,43.108944861223,22025.2238382683,0.0,1.0
2015-08-19,47.29,47.6095,46.971,47.42,64167,42.6668481056349,42.9551132350439,42.3790340953643,42.7841390816073,71119.7935804226,0.0,1.0
2015-08-20,46.08,46.91,46.08,46.91,113501,41.5751397908153,42.3239975604849,41.5751397908153,42.3239975604849,125799.362463128,0.0,1.0
2015-08-21,45.51,46.102,45.29,45.62,129207,41.0608639730904,41.5949890329029,40.8623715522141,41.1601101835285,143207.180780552,0.0,1.0
2015-08-24,44.26,45.21,32.38,43.26,831882,39.9330661272024,40.7901924900773,29.2144753998828,39.030827850492,922020.292724751,0.0,1.0
2015-08-25,43.33,45.5,43.33,45.14,116551,39.0939845298617,41.0518415903233,39.0939845298617,40.7270358107075,129179.844181461,0.0,1.0
2015-08-26,44.358,44.46,43.36,44.206,75273,40.02148547832,40.1135137825445,39.121051678163,39.88434526026,83429.1804538026,0.0,1.0
2015-08-27,45.23,45.501,44.3057,44.65,152898,40.8082372556115,41.0527438286,39.9742984164481,40.2849390551194,169465.211072038,0.0,1.0
2015-08-28,45.67,45.7293,45.15,45.2,64039,41.2052220973641,41.258724827173,40.7360581934746,40.7811701073102,70977.9241837187,0.0,1.0
2015-08-31,45.81,45.994,45.382,45.5,43763,41.3315354561035,41.4975472990182,40.9453774736715,41.0518415903233,48504.9250621041,0.0,1.0
2015-09-01,44.47,45.32,44.32,44.99,264009,40.1225361653116,40.8894387005154,39.987200423805,40.591700069201,292615.605893587,0.0,1.0
2015-09-02,45.1472,45.1472,44.52,44.95,111565,40.7335319262999,40.7335319262999,40.1676480791471,40.5556105381326,123653.587837983,0.0,1.0
2015-09-03,45.26,45.71,45.17,45.21,41553,40.8353044039128,41.2413116284325,40.7541029590089,40.7901924900773,46055.4612596397,0.0,1.0
2015-09-04,44.93,45.15,44.715,44.81,45283,40.5375657725984,40.7360581934746,40.3435845431056,40.4292971793931,50189.6241479619,0.0,1.0
2015-09-08,45.75,45.8126,45.37,45.5,34935,41.2774011595009,41.333881275623,40.9345506143509,41.0518415903233,38720.3701081874,0.0,1.0
2015-09-09,45.308,46.06,45.308,46.06,149451,40.8786118411949,41.5570950252811,40.8786118411949,41.5570950252811,165644.71255299,0.0,1.0
2015-09-10,45.27,45.546,45.1406,45.16,37618,40.8443267866799,41.093344551052,40.7275771536736,40.7450805762417,41694.0856656589,0.0,1.0
2015-09-11,45.33,45.37,44.88,45.1,41738,40.8984610832825,40.9345506143509,40.4924538587628,40.6909462796391,46260.5068720632,0.0,1.0
2015-09-14,45.17,45.46,45.12,45.46,35805,40.7541029590089,41.0157520592549,40.7089910451733,41.0157520592549,39684.6386639087,0.0,1.0
2015-09-15,45.68,45.8199,45.23,45.23,73668,41.2142444801312,41.3404676150429,40.8082372556115,40.8082372556115,81650.271221696,0.0,1.0
2015-09-16,46.19,46.22,45.75,45.75,168553,41.6743860012535,41.7014531495548,41.2774011595009,41.2774011595009,186816.503301712,0.0,1.0
2015-09-17,46.23,46.79,46.06,46.18,111482,41.7104755323219,42.2157289672797,41.5570950252811,41.6653636184864,123561.594401058,0.0,1.0
2015-09-18,45.44,45.917,45.32,45.62,37050,40.9977072937207,41.4280749517115,40.8894387005154,41.1601101835285,41064.5402177857,0.0,1.0
2015-09-21,45.53,46.13,45.46,45.7,27643,41.0789087386246,41.6202517046508,41.0157520592549,41.2322892456654,30638.2479147166,0.0,1.0
2015-09-22,44.88,45.23,44.71,45.07,37115,40.4924538587628,40.8082372556115,40.3390733517221,40.6638791313378,41136.5832707994,0.0,1.0
2015-09-23,44.73,45.074,44.59,44.93,44699,40.4168462911745,40.7276756031388,40.2903459897937,40.5975610074328,49469.1311537731,0.0662,1.0
2015-09-24,44.74,44.8299,44.1901,44.49,48509,40.4258820269874,40.5071132919455,39.9290069146352,40.1999886316645,53685.7218984403,0.0,1.0
2015-09-25,44.64,45.15,44.54,45.15,19155,40.3355246688583,40.796347195317,40.2451673107291,40.796347195317,21199.1589800784,0.0,1.0
2015-09-28,43.39,44.41,43.35,44.41,88064,39.2060576922437,40.1277027451612,39.1699147489921,40.1277027451612,97461.9021885474,0.0,1.0
2015-09-29,43.12,43.62,42.9,43.46,34608,38.962092825295,39.4138796159408,38.7633066374108,39.2693078429341,38301.2526224251,0.0,1.0
2015-09-30,43.75,43.75,43.3101,43.43,88046,39.5313441815087,39.5313441815087,39.1338621630985,39.2422006354954,97441.9812873914,0.0,1.0
2015-10-01,43.49,43.84,43.027,43.73,100983,39.2964150503729,39.612665803825,38.8780604822349,39.5132727098829,111759.575634835,0.0,1.0
2015-10-02,44.01,44.01,42.7757,43.07,57509,39.7662733126445,39.7662733126445,38.6509924412563,38.9169141462304,63646.1724763941,0.0,1.0
2015-10-05,45.31,45.32,44.35,44.35,98557,40.9409189683237,40.9499547041366,40.0734883302837,40.0734883302837,109074.68084571,0.0,1.0
2015-10-06,45.17,45.56,44.94,45.27,129070,40.8144186669428,41.1668123636466,40.6065967432457,40.904776025072,142843.928455167,0.0,1.0
2015-10-07,45.87,45.91,45.24,45.34,79769,41.446920173847,41.4830631170986,40.8776688176332,40.9680261757624,88281.6869058664,0.0,1.0
2015-10-08,46.51,46.58,45.76,45.81,36500,42.0252072658736,42.088457416564,41.3475270799049,41.3927057589695,40395.1606772572,0.0,1.0
2015-10-09,46.53,46.8,46.4757,46.6,75359,42.0432787374994,42.2872436044482,41.9942146920353,42.1065288881899,83401.0661226692,0.0,1.0
2015-10-12,46.4,46.53,46.2102,46.53,28121,41.9258141719315,42.0432787374994,41.7543159062024,42.0432787374994,31121.9811891822,0.0,1.0
2015-10-13,45.83,46.704,45.83,46.17,74594,41.4107772305953,42.2005005406442,41.4107772305953,41.7179922482345,82554.4278235431,0.0,1.0
2015-10-14,45.37,45.9301,45.3301,45.81,35557,40.9951333832011,41.5012249460826,40.9590807973076,41.3927057589695,39351.5268000338,0.0,1.0
2015-10-15,46.41,46.41,45.175,45.47,25193,41.9348499077444,41.9348499077444,40.8189365348493,41.0854907413303,27881.5146011545,0.0,1.0
2015-10-16,46.23,46.49,45.8499,46.49,60555,41.7722066631119,42.0071357942478,41.428758344863,42.0071357942478,67017.2316386661,0.0,1.0
2015-10-19,46.19,46.302,45.88,46.01,26336,41.7360637198603,41.8372639609649,41.4559559096599,41.5734204752278,29146.4918245546,0.0,1.0
2015-10-20,46.46,46.5904,46.08,46.13,57679,41.980028586809,42.0978545818095,41.6366706259182,41.6818493049828,63834.3143206443,0.0,1.0
2015-10-21,45.64,46.56,45.64,46.56,39318,41.2390982501499,42.0703859449382,41.2390982501499,42.0703859449382,43513.8884248876,0.0,1.0
2015-10-22,45.95,46.304,45.7,45.88,51133,41.5192060603503,41.8390711081275,41.2933126650274,41.4559559096599,56589.7466002792,0.0,1.0
2015-10-23,46.52,46.53,46.0101,46.3,90104,42.0342430016865,42.0432787374994,41.5735108325859,41.8354568138024,99719.6043195502,0.0,1.0
2015-10-26,46.14,46.5,46.0101,46.5,30510,41.6908850407957,42.0161715300607,41.5735108325859,42.0161715300607,33765.9274592635,0.0,1.0
2015-10-27,45.3,45.91,45.097,45.91,202275,40.9318832325107,41.4830631170986,40.7484577955085,41.4830631170986,223861.126739512,0.0,1.0
2015-10-28,46.57,46.5899,45.43,45.43,32469,42.0794216807511,42.0974027950188,41.0493477980786,41.0493477980786,35933.9855350647,0.0,1.0
2015-10-29,46.18,46.64,46.0501,46.47,53465,41.7270279840474,42.1426718314415,41.6096537758376,41.9890643226219,59170.6100167001,0.0,1.0
2015-10-30,45.98,46.2699,45.89,46.15,37540,41.546313267789,41.8082592490055,41.4649916454728,41.6999207766086,41546.1460773763,0.0,1.0
2015-11-02,46.9948,47.1199,46.02,46.02,123765,42.4632597380838,42.5762967931034,41.5824562110407,41.5824562110407,136972.796197828,0.0,1.0
2015-11-03,47.3801,47.629,46.92,46.92,78318,42.8114066389555,43.0363061033389,42.3956724342032,42.3956724342032,86675.8409293541,0.0,1.0
2015-11-04,47.192,47.5399,47.1001,47.48,127061,42.6414444483145,42.9557976972459,42.5584060361938,42.9016736397265,140620.534542821,0.0,1.0
2015-11-05,47.45,47.53,46.94,47.26,37243,42.8745664322877,42.9468523187911,42.413743905829,42.7028874518423,41217.4512083038,0.0,1.0
2015-11-06,47.91,47.94,47.22,47.51,128480,43.2902102796819,43.3173174871206,42.6667445085907,42.9287808471652,142190.965583945,0.0,1.0
2015-11-09,47.17,47.87,47.07,47.87,57276,42.6215658295261,43.2540673364302,42.5312084713969,43.2540673364302,63388.3074780981,0.0,1.0
2015-11-10,47.09,47.175,46.82,47.0,22446,42.5492799430228,42.6260836974325,42.305315076074,42.4679583207065,24841.3637414168,0.0,1.0
2015-11-11,46.54,47.2,46.51,47.2,48664,42.0523144733124,42.6486730369648,42.0252072658736,42.6486730369648,53857.2629917272,0.0,1.0
2015-11-12,45.57,46.2,45.511,46.19,27130,41.1758480994595,41.7450994556732,41.1225372581633,41.7360637198603,30025.2249088763,0.0,1.0
2015-11-13,45.3,45.802,45.11,45.4,28794,40.9318832325107,41.3854771703191,40.7602042520653,41.0222405906399,31866.801549067,0.0,1.0
2015-11-16,45.78,45.8,45.07,45.23,64131,41.3655985515307,41.3836700231565,40.7240613088137,40.8686330818203,70974.8506683063,0.0,1.0
2015-11-17,45.57,46.219,45.57,45.89,109145,41.1758480994595,41.7622673537177,41.1758480994595,41.4649916454728,120792.597592308,0.0,1.0
2015-11-18,46.28,46.28,45.6301,45.76,27493,41.8173853421765,41.8173853421765,41.2301528716951,41.3475270799049,30426.9630821872,0.0,1.0
2015-11-19,45.96,46.2,45.8501,46.2,32848,41.5282417961632,41.7450994556732,41.4289390595793,41.7450994556732,36353.4311760697,0.0,1.0
2015-11-20,46.18,46.4,46.065,46.11,28294,41.7270279840474,41.9258141719315,41.6231170221988,41.663777833357,31313.443183625,0.0,1.0
2015-11-23,46.3804,46.6199,46.179,46.2,34939,41.9081041297382,42.1245100024576,41.7261244104661,41.7450994556732,38667.5758603476,0.0,1.0
2015-11-24,46.82,46.88,46.099,46.22,47562,42.305315076074,42.3595294909515,41.6538385239627,41.763170927299,52637.6611542933,0.0,1.0
2015-11-25,47.083,47.17,46.76,46.8,22790,42.5429549279537,42.6215658295261,42.2511006611965,42.2872436044482,25222.0742968409,0.0,1.0
2015-11-27,47.19,47.34,47.04,47.06,16038,42.6396373011519,42.7751733383457,42.5041012639582,42.522172735584,17749.5229299137,0.0,1.0
2015-11-30,47.11,47.42,47.04,47.38,42912,42.5673514146486,42.847459224849,42.5041012639582,42.8113162815973,47491.4283556838,0.0,1.0
2015-12-01,47.42,47.42,47.066,47.26,21691,42.847459224849,42.847459224849,42.5275941770718,42.7028874518423,24005.7926095996,0.0,1.0
2015-12-02,46.88,47.415,46.82,47.31,30832,42.3595294909515,42.8429413569425,42.305315076074,42.7480661309069,34122.290246608,0.0,1.0
2015-12-03,46.14,47.2,46.0301,47.07,56982,41.6908850407957,42.6486730369648,41.5915823042117,42.5312084713969,63062.9327592183,0.0,1.0
2015-12-04,46.4,46.5074,46.06,46.07,52719,41.9258141719315,42.0228579745622,41.6185991542924,41.6276348901053,58344.9993354609,0.0,1.0
2015-12-07,45.6,46.33,45.44,46.33,48317,41.2029553068982,41.8625640212411,41.0583835338916,41.8625640212411,53473.2322861106,0.0,1.0
2015-12-08,45.28,45.5699,44.9,45.16,39988,40.9138117608849,41.1757577421013,40.5704537999941,40.8053829311299,44255.3886345797,0.0,1.0
2015-12-09,44.76,45.704,44.59,45.21,48389,40.4439534986133,41.2969269593526,40.2903459897937,40.8505616101945,53552.9158907341,0.0,1.0
2015-12-10,44.89,45.21,44.66,44.66,123692,40.5614180641812,40.8505616101945,40.3535961404841,40.3535961404841,136892.005876474,0.0,1.0
2015-12-11,43.97,44.5,43.845,44.47,84139,39.7301303693929,40.2090243674774,39.6171836717314,40.1819171600387,93118.0390198285,0.0,1.0
2015-12-14,43.6699,44.09,43.4101,43.99,72828,39.4589679376473,39.8385591991479,39.2242195212277,39.7482018410187,80599.9660768022,0.0,1.0
2015-12-15,44.19,44.36,43.86,43.88,161722,39.928916557277,40.0825240660966,39.6307372754508,39.6488087470766,178980.443151983,0.0,1.0
2015-12-16,44.81,44.856,44.3,44.49,52452,40.4891321776778,40.5306965624173,40.0283096512191,40.1999886316645,58049.5059683149,0.0,1.0
2015-12-17,44.38,44.968,44.329,44.96,47443,40.1005955377224,40.6318968035219,40.0545132850766,40.6246682148716,52505.9618633182,0.0,1.0
2015-12-18,43.75,44.23,43.6,44.23,47872,39.5313441815087,39.9650595005287,39.395808144315,39.9650595005287,52980.7433408673,0.0,1.0
2015-12-21,44.08,44.25,43.821,43.99,146868,39.829523463335,39.9831309721545,39.5954979057804,39.7482018410187,162541.272831436,0.0,1.0
2015-12-22,44.65,44.75,43.9183,44.21,77730,40.3445604046712,40.4349177628003,39.6834156152401,39.9469880289029,86025.0914915945,0.0,1.0
2015-12-23,45.19,45.2599,44.68,44.68,66537,40.9563700765637,41.0197214876802,40.4941494804352,40.4941494804352,73414.8808690586,0.1371,1.0
2015-12-24,45.27,45.56,45.17,45.21,31942,41.0288752681133,41.2917065874805,40.9382437786763,40.9744963744511,35243.821102837,0.0,1.0
2015-12-28,44.87,45.09,44.5601,45.02,94663,40.6663493103655,40.8657385871268,40.3854823246003,40.8022965445209,104448.244851852,0.0,1.0
2015-12-29,45.33,45.3883,44.866,45.16,183884,41.0832541617755,41.1360923201172,40.662724050788,40.9291806297326,202891.954156724,0.0,1.0
2015-12-30,44.77,45.314,44.76,45.22,62546,40.5757178209285,41.0687531234656,40.5666546719848,40.9835595233948,69011.3341274198,0.0,1.0
2015-12-31,44.18,44.712,44.18,44.66,237281,40.0409920332504,40.5231515570551,40.0409920332504,40.4760231825478,261808.562867143,0.0,1.0
2016-01-04,43.14,43.55,42.741,43.55,62327,39.098424543106,39.4700136497975,38.7368049002525,39.4700136497975,68769.6962581092,0.0,1.0
2016-01-05,43.1388,43.32,42.8842,43.32,46751,39.0973369652327,39.2615612240925,38.8665891931262,39.2615612240925,51583.6165668629,0.0,1.0
2016-01-06,42.54,42.87,42.31,42.54,92186,38.5546356064842,38.8537195216262,38.3461831807792,38.5546356064842,101715.199179329,0.0,1.0
2016-01-07,41.32,41.9452,41.27,41.74,116929,37.4489314353533,38.0155595073131,37.4036156906348,37.8295836909885,129015.864934369,0.0,1.0
2016-01-08,40.51,41.62,40.4788,41.46,260961,36.7148163709139,37.7208259036641,36.6865393462095,37.575815520565,287936.34709215,0.0,1.0
2016-01-11,40.37,40.68,40.0,40.68,200630,36.5879322857021,36.8688899029567,36.2525957747853,36.8688899029567,221368.975889493,0.0,1.0
2016-01-12,40.42,40.8449,39.78,40.63,254883,36.6332480304206,37.0183412290382,36.053206498024,36.8235741582382,281230.068691829,0.0,1.0
2016-01-13,39.16,40.73,38.925,40.53,372853,35.4912912635148,36.9142056476752,35.278307263338,36.7329426688012,411394.541032375,0.0,1.0
2016-01-14,39.78,40.1582,38.865,39.38,522660,36.053206498024,36.3959747910746,35.2239283696758,35.6906805402762,576686.980702799,0.0,1.0
2016-01-15,39.29,39.35,38.3682,38.91,257427,35.6091121997829,35.6634910934451,34.773671130153,35.2647125399224,284037.040105192,0.0,1.0
2016-01-19,38.69,39.65,38.281,39.65,230532,35.0653232631611,35.935385561756,34.6946404713639,35.935385561756,254361.923689163,0.0,1.0
2016-01-20,38.99,39.4099,37.4109,38.17,200590,35.337217731472,35.7177793556178,33.9060558817729,34.5940395180889,221324.841118843,0.0,1.0
2016-01-21,39.05,39.68,38.7884,39.01,76268,35.3915966251342,35.9625750085871,35.1545046487671,35.3553440293594,84151.7671990224,0.0,1.0
2016-01-22,39.85,40.0506,39.4308,39.7,42778,36.1166485406299,36.2984553084404,35.7367213369101,35.9807013064745,47199.9304720168,0.0,1.0
2016-01-25,39.04,39.7326,38.95,39.68,90387,35.3825334761905,36.0102471720309,35.3009651356972,35.9625750085871,99730.2378693297,0.0,1.0
2016-01-26,40.08,40.18,39.201,39.23,86657,36.3251009663349,36.4157324557719,35.528450174184,35.5547333061207,95614.6705061846,0.0,1.0
2016-01-27,39.54,40.2699,39.3456,40.0,44729,35.8356909233753,36.4972101647757,35.6595033079099,36.2525957747853,49352.6039104877,0.0,1.0
2016-01-28,39.63,40.03,39.4988,39.88,58467,35.9172592638686,36.2797852216164,35.7983507497273,36.143837987461,64510.6908903504,0.0,1.0
2016-01-29,41.05,41.05,39.75,39.75,233270,37.2042264138734,37.2042264138734,36.0260170511929,36.0260170511929,257382.948740179,0.0,1.0
2016-02-01,40.81,40.99,40.3401,40.72,91517,36.9867108392247,37.1498475202113,36.5608334703604,36.9051424987315,100977.045140202,0.0,1.0
2016-02-02,39.92,40.35,39.82,40.33,82141,36.1800905832358,36.5698059878147,36.0894590937988,36.5516796899273,90631.85489976,0.0,1.0
2016-02-03,40.01,40.23,39.285,40.23,82594,36.261658923729,36.4610482004904,35.6045806253111,36.4610482004904,91131.6811773754,0.0,1.0
2016-02-04,40.27,40.727,39.88,39.91,61344,36.4973007962651,36.9114867029921,36.143837987461,36.1710274342921,67685.0842693769,0.0,1.0
2016-02-05,39.45,40.1,39.392,40.1,54141,35.754122582882,36.3432272642223,35.7015563190086,36.3432272642223,59737.5154445151,0.0,1.0
2016-02-08,39.19,39.24,38.51,39.01,142261,35.5184807103459,35.5637964550644,34.9021865821746,35.3553440293594,156966.415187236,0.0,1.0
2016-02-09,38.94,39.3,38.6,38.69,94056,35.2919019867535,35.6181753487266,34.9837549226679,35.0653232631611,103778.499707233,0.0,1.0
2016-02-10,38.79,39.652,38.75,39.17,107607,35.1559547525981,35.9371981915447,35.1197021568233,35.5003544124585,118730.256634305,0.0,1.0
2016-02-11,38.33,38.61,37.9001,38.2,477832,34.739049901188,34.9928180716115,34.3494251280985,34.62122896492,527225.143234952,0.0,1.0
2016-02-12,39.0,39.1,38.551,38.72,78512,35.3462808804157,35.4369123698527,34.9393454928437,35.0925127099922,86627.7278325071,0.0,1.0
2016-02-16,39.94,39.97,39.24,39.54,55137,36.1982168811232,36.2254063279542,35.5637964550644,35.8356909233753,60836.4712337087,0.0,1.0
2016-02-17,40.48,40.83,40.23,40.23,53188,36.6876269240828,37.0048371371121,36.4610482004904,36.4610482004904,58686.0045337704,0.0,1.0
2016-02-18,40.36,40.5799,40.1564,40.53,86316,36.5788691367584,36.7781677820303,36.3943434242647,36.7329426688012,95238.4215863904,0.0,1.0
2016-02-19,40.41,40.5955,40.12,40.2,44719,36.6241848814769,36.7923062943825,36.3613535621097,36.4338587536593,49341.5702178251,0.0,1.0
2016-02-22,40.98,41.2199,40.87,40.87,52144,37.1407843712676,37.3582093144269,37.0410897328869,37.0410897328869,57534.0870197963,0.0,1.0
2016-02-23,40.7,41.01,40.69,40.88,30928,36.8870162008441,37.1679738180987,36.8779530519004,37.0501528818306,34125.0046668506,0.0,1.0
2016-02-24,41.19,41.21,40.11,40.32,377152,37.3311104990852,37.3492367969726,36.352290413166,36.5426165409836,416137.925508021,0.0,1.0
2016-02-25,41.49,41.49,41.031,41.32,198633,37.6030049673961,37.6030049673961,37.1870064308804,37.4489314353533,219165.547464774,0.0,1.0
2016-02-26,41.67,41.8099,41.46,41.6,29947,37.7661416483826,37.8929351021049,37.575815520565,37.7026996057768,33042.5994166508,0.0,1.0
2016-02-29,41.67,42.08,41.6,41.66,32663,37.7661416483826,38.1377307550742,37.7026996057768,37.7570784994389,36039.3503438096,0.0,1.0
2016-03-01,42.48,42.48,41.882,42.0,14202,38.500256712822,38.500256712822,37.958280405989,38.0652255635246,15670.0503194068,0.0,1.0
2016-03-02,42.8257,42.84,42.38,42.41,59281,38.8135697718056,38.8265300747951,38.4096252233851,38.4368146702162,65408.833473085,0.0,1.0
2016-03-03,43.38,43.42,42.85,42.88,24696,39.3159401177547,39.3521927135295,38.8355932237388,38.8627826705699,27248.8073995261,0.0,1.0
2016-03-04,43.73,44.0494,43.3974,43.44,49804,39.6331503307841,39.9226273080457,39.3317099969167,39.3703190114169,54952.2029367508,0.0,1.0
2016-03-07,44.53,44.54,43.65,43.65,94390,40.3582022462798,40.3672653952235,39.5606451392345,39.5606451392345,104147.025042163,0.0,1.0
2016-03-08,43.33,44.23,43.33,44.23,34476,39.2706243730362,40.0863077779689,39.2706243730362,40.0863077779689,38039.7588235367,0.0,1.0
2016-03-09,43.54,43.7212,43.31,43.61,31625,39.4609505008538,39.6251747597136,39.2524980751488,39.5243925434597,34894.053045433,0.0,1.0
2016-03-10,43.19,43.87,42.875,43.78,24360,39.1437402878245,39.7600344159958,38.858251096098,39.6784660755026,26878.0753260632,0.0,1.0
2016-03-11,44.21,44.21,43.58,43.58,27238,40.0681814800815,40.0681814800815,39.4972030966286,39.4972030966286,30053.5720743559,0.0,1.0
2016-03-14,43.94,44.07,43.701,44.07,29383,39.8234764586017,39.9412973948697,39.6068671988474,39.9412973948697,32420.2991504809,0.0,1.0
2016-03-15,43.1825,43.68,43.1638,43.68,36336,39.1369429261167,39.5878345860656,39.119994837592,39.5878345860656,40092.025658778,0.0,1.0
2016-03-16,43.56,43.67,43.06,43.06,34479,39.4790767987412,39.5787714371219,39.0259193515564,39.0259193515564,38043.0689313355,0.0,1.0
2016-03-17,44.44,44.64,43.49,43.57,55533,40.2766339057865,40.4578968846604,39.4156347561354,39.4881399476849,61273.4054631472,0.0,1.0
2016-03-18,44.84,44.91,44.64,44.66,48880,40.6391598635344,40.7026019061402,40.4578968846604,40.4760231825478,53932.6897347277,0.0,1.0
2016-03-21,44.7,44.96,44.5601,44.74,21491,40.5122757783226,40.7479176508587,40.3854823246003,40.5485283740974,23712.5089011668,0.0,1.0
2016-03-22,44.47,44.63,44.2,44.49,88390,40.3038233526176,40.4488337357167,40.0591183311378,40.321949650505,97526.809444611,0.0,1.0
2016-03-23,43.5101,44.28,43.51,44.28,44623,39.4972030966286,40.1960959206877,39.4971123195376,40.1960959206877,49156.6754119288,0.0699,1.0
2016-03-24,43.75,43.75,43.1,43.32,46745,39.7149773380779,39.7149773380779,39.1249262461979,39.3246358465265,51494.2695948414,0.0,1.0
2016-03-28,43.7899,44.0199,43.4475,43.91,25389,39.7511973974102,39.9599847068447,39.440376637626,39.8602206837714,27968.5102309002,0.0,1.0
2016-03-29,44.94,45.0,43.65,43.7,42543,40.7952247216736,40.8496909763087,39.6242002470194,39.6695887925487,46865.3484088852,0.0,1.0
2016-03-30,45.0499,45.25,44.9058,45.21,21320,40.8949887447469,41.0766337039548,40.7641789565316,41.0403228675315,23486.1017811962,0.0,1.0
2016-03-31,45.1,45.27,45.0195,45.08,52525,40.9404680673671,41.0947891221665,40.8673925090651,40.9223126491555,57861.5148244529,0.0,1.0
2016-04-01,45.1399,45.17,44.58,44.75,64224,40.9766881266995,41.0040120311081,40.4684271938631,40.6227482486625,70749.1276170519,0.0,1.0
2016-04-04,44.45,45.11,44.44,45.11,79536,40.3504169754871,40.949545776473,40.3413392663813,40.949545776473,87616.8194779187,0.0,1.0
2016-04-05,43.89,44.38,43.86,44.14,20872,39.8420652655597,40.2868730117462,39.8148321382422,40.0690079932059,22992.5851959254,0.0,1.0
2016-04-06,44.19,44.28,43.62,43.93,63811,40.1143965387351,40.1960959206877,39.5969671197019,39.8783761019831,70294.1670150054,0.0,1.0
2016-04-07,43.46,43.9685,43.288,43.87,28356,39.4517237740083,39.9133252820406,39.2955871773878,39.823909847348,31236.9560087993,0.0,1.0
2016-04-08,43.63,44.0435,43.54,43.64,22338,39.6060448288077,39.9814081003345,39.5243454468551,39.6151225379136,24607.5300932628,0.0,1.0
2016-04-11,43.6551,44.27,43.62,43.92,33377,39.6288298786634,40.1870182115819,39.5969671197019,39.8692983928773,36768.0872022039,0.0,1.0
2016-04-12,44.11,44.2354,43.58,43.64,37664,40.0417748658883,40.1556093380757,39.5606562832785,39.6151225379136,41490.6443474192,0.0,1.0
2016-04-13,45.12,45.153,44.27,44.27,42463,40.9586234855788,40.9885799256281,40.1870182115819,40.1870182115819,46777.2204472297,0.0,1.0
2016-04-14,45.04,45.2,44.9105,45.09,35386,40.8860018127321,41.0312451584256,40.7684454798114,40.9313903582613,38981.2006392781,0.0,1.0
2016-04-15,45.18,45.2285,44.91,44.91,36236,41.0130897402139,41.0571166293773,40.7679915943561,40.7679915943561,39917.5602318681,0.0,1.0
2016-04-18,45.39,45.445,44.85,44.85,29195,41.2037216314367,41.2536490315188,40.713525339721,40.713525339721,32161.1980066616,0.0,1.0
2016-04-19,45.63,45.89,45.421,45.47,81240,41.421586649977,41.657607086729,41.2318625296648,41.2763433042835,89493.9450611812,0.0,1.0
2016-04-20,45.72,45.93,45.47,45.67,32887,41.5032860319296,41.6939179231524,41.2763433042835,41.4578974864004,36228.3034370639,0.0,1.0
2016-04-21,45.29,45.8,45.2,45.8,37165,41.1129445403782,41.5759077047764,41.0312451584256,41.5759077047764,40940.9461865928,0.0,1.0
2016-04-22,45.82,45.895,45.34,45.34,41129,41.5940631229881,41.6621459412819,41.1583330859075,41.1583330859075,45307.6866866238,0.0,1.0
2016-04-25,45.48,45.79,45.29,45.71,15434,41.2854210133893,41.5668299956705,41.1129445403782,41.4942083228238,17002.0870023913,0.0,1.0
2016-04-26,46.1,46.159,45.595,45.69,32590,41.8482389779518,41.9017974616763,41.3898146681065,41.4760529046121,35901.1283794177,0.0,1.0
2016-04-27,46.35,46.42,46.01,46.2,39627,42.0751817055979,42.1387256693389,41.7665395959992,41.9390160690103,43653.0842065415,0.0,1.0
2016-04-28,45.77,46.4095,45.7,46.11,38586,41.5486745774589,42.1291940747777,41.4851306137179,41.8573166870576,42506.319105499,0.0,1.0
2016-04-29,45.58,45.82,45.22,45.74,120192,41.3761981044478,41.5940631229881,41.0494005766373,41.5214414501413,132403.449591254,0.0,1.0
2016-05-02,45.93,45.93,45.44,45.62,100268,41.6939179231524,41.6939179231524,41.2491101769659,41.4125089408712,110455.180740947,0.0,1.0
2016-05-03,45.16,45.58,44.8701,45.58,42855,40.9949343220022,41.3761981044478,40.7317715350237,41.3761981044478,47209.0474593417,0.0,1.0
2016-05-04,44.96,45.42,44.844,44.89,35890,40.8133801398853,41.2309547587542,40.7080787142575,40.7498361761444,39536.406797708,0.0,1.0
2016-05-05,44.77,45.31,44.75,45.24,24109,40.6409036668742,41.1310999585899,40.6227482486625,41.067555994849,26558.4628444119,0.0,1.0
2016-05-06,45.13,45.13,44.59,44.7,32128,40.9677011946847,40.9677011946847,40.477504902969,40.5773597031333,35392.1894008571,0.0,1.0
2016-05-09,45.13,45.39,44.93,45.11,96910,40.9677011946847,41.2037216314367,40.7861470125678,40.949545776473,106756.009550456,0.0,1.0
2016-05-10,45.59,45.61,45.18,45.29,37723,41.3852758135536,41.4034312317653,41.0130897402139,41.1129445403782,41555.6387191401,0.0,1.0
2016-05-11,45.02,45.49,45.01,45.35,37513,40.8678463945204,41.2944987224952,40.8587686854145,41.1674107950133,41324.3028197943,0.0,1.0
2016-05-12,44.71,45.2399,44.47,45.16,105148,40.5864374122391,41.0674652177579,40.3685723936988,40.9949343220022,115830.986401934,0.0,1.0
2016-05-13,44.42,44.91,44.3539,44.59,31990,40.3231838481696,40.7679915943561,40.26318019098,40.477504902969,35240.1686670013,0.0,1.0
2016-05-16,44.88,45.0462,44.55,44.65,24918,40.7407584670385,40.8916299923777,40.4411940665456,40.5319711576041,27449.6568566533,0.0,1.0
2016-05-17,44.13,44.9999,44.0,44.72,48369,40.0599302841,40.8496001992176,39.941920065724,40.595515121345,53283.2672164486,0.0,1.0
2016-05-18,44.27,44.6814,43.93,43.93,70183,40.1870182115819,40.5604751641964,39.8783761019831,39.8783761019831,77313.5591608676,0.0,1.0
2016-05-19,43.93,44.33,43.625,43.94,33873,39.8783761019831,40.241484466217,39.6015059742548,39.887453811089,37314.4805644682,0.0,1.0
2016-05-20,44.63,44.63,44.05,44.05,53711,40.5138157393924,40.5138157393924,39.9873086112533,39.9873086112533,59168.0118559958,0.0,1.0
2016-05-23,44.49,44.8096,44.49,44.7,45026,40.3867278119105,40.6768513949334,40.3867278119105,40.5773597031333,49600.6200187684,0.0,1.0
2016-05-24,45.43,45.5099,44.68,44.68,45717,41.2400324678601,41.3125633636158,40.5592042849216,40.5592042849216,50361.8252875679,0.0,1.0
2016-05-25,45.62,45.75,45.52,45.63,30162,41.4125089408712,41.5305191592472,41.3217318498127,41.421586649977,33226.4447431726,0.0,1.0
2016-05-26,45.57,45.83,45.51,45.82,104072,41.3671203953419,41.6031408320939,41.3126541407068,41.5940631229881,114645.665317667,0.0,1.0
2016-05-27,46.0,46.0,45.63,45.67,14876,41.7574618868933,41.7574618868933,41.421586649977,41.4578974864004,16387.3944698441,0.0,1.0
2016-05-31,46.16,46.33,45.95,46.18,33360,41.9027052325869,42.0570262873862,41.7120733413641,41.9208606507986,36749.3600103521,0.0,1.0
2016-06-01,46.44,46.51,45.87,46.02,61716,42.1568810875506,42.2204250512915,41.6394516685173,41.775617305105,67986.3160191513,0.0,1.0
2016-06-02,46.69,46.7,46.26,46.26,61635,42.3838238151967,42.3929015243026,41.9934823236453,41.9934823236453,67897.0864579752,0.0,1.0
2016-06-03,46.43,46.68,46.15,46.68,62734,42.1478033784447,42.3747461060909,41.893627523481,42.3747461060909,69107.7443312179,0.0,1.0
2016-06-06,46.94,47.0604,46.59,46.59,38627,42.6107665428429,42.7200621604773,42.2930467241383,42.2930467241383,42551.4846858474,0.0,1.0
2016-06-07,47.18,47.3499,46.96,47.03,30981,42.8286315613832,42.9828618390915,42.6289219610546,42.6924659247955,34128.6547506211,0.0,1.0
2016-06-08,47.5,47.58,47.28,47.28,29601,43.1191182527703,43.191739925617,42.9194086524417,42.9194086524417,32608.4474120633,0.0,1.0
2016-06-09,47.31,47.32,47.06,47.27,55929,42.9466417797592,42.955719488865,42.719699052113,42.9103309433358,61611.3595928952,0.0,1.0
2016-06-10,46.49,46.864,46.444,46.78,39387,42.2022696330798,42.5417759536384,42.1605121711929,42.4655231971493,43388.7003215749,0.0,1.0
2016-06-13,45.9,46.5,45.88,46.43,34226,41.6666847958349,42.2113473421856,41.6485293776232,42.1478033784447,37703.3451952731,0.0,1.0
2016-06-14,45.74,45.9,45.45,45.78,49581,41.5214414501413,41.6666847958349,41.2581878860718,41.5577522865647,54618.4058355296,0.0,1.0
2016-06-15,45.8,46.205,45.8,45.83,40284,41.5759077047764,41.9435549235632,41.5759077047764,41.6031408320939,44376.8350916374,0.0,1.0
2016-06-16,45.82,45.82,45.16,45.53,48626,41.5940631229881,41.5940631229881,40.9949343220022,41.3308095589185,53566.3782932668,0.0,1.0
2016-06-17,45.85,46.13,45.68,45.9,31355,41.6212962503056,41.8754721052693,41.4669751955062,41.6666847958349,34540.6529713607,0.0,1.0
2016-06-20,46.37,46.81,46.37,46.5,31228,42.0933371238096,42.4927563244669,42.0933371238096,42.2113473421856,34400.7498322325,0.0,1.0
2016-06-21,46.29,46.38,45.98,46.38,23302,42.0207154509629,42.1024148329155,41.7393064686816,42.1024148329155,25669.4720312118,0.0,1.0
2016-06-22,45.93,46.42,45.93,46.29,41164,41.7691721316399,42.2147827204599,41.7691721316399,42.0965595030178,45264.5437654685,0.0829,1.0
2016-06-23,46.8399,46.8599,46.43,46.43,38421,42.5966437127977,42.6148319000965,42.2238768141093,42.2238768141093,42248.3003598549,0.0,1.0
2016-06-24,44.98,45.5965,44.76,45.35,75144,40.905233234948,41.4658841084328,40.7051631746614,41.2417146999753,82629.4547836062,0.0,1.0
2016-06-27,43.52,44.53,43.34,44.53,62069,39.5774955621373,40.4959990207255,39.4138018764483,40.4959990207255,68251.9912296877,0.0,1.0
2016-06-28,44.15,44.34,43.91,44.07,78526,40.1504234620488,40.3232112413871,39.9321652144634,40.0776707128537,86348.3520485662,0.0,1.0
2016-06-29,45.12,45.1953,44.72,44.72,37206,41.0325505460394,41.1010290712193,40.6687868000639,40.6687868000639,40912.2683737737,0.0,1.0
2016-06-30,46.03,46.03,45.085,45.28,63222,41.8601130681337,41.8601130681337,41.0007212182666,41.1780560444296,69519.8470979607,0.0,1.0
2016-07-01,46.2,46.34,45.95,46.02,107380,42.0147126601733,42.1420299712648,41.7873603189386,41.8510189744844,118076.637584686,0.0,1.0
2016-07-05,45.48,45.92,45.2205,45.92,22846,41.3599379174174,41.7600780379905,41.1239461872158,41.7600780379905,25121.799797539,0.0,1.0
2016-07-06,45.8,45.82,45.18,45.25,60171,41.6509489141978,41.6691371014966,41.0871151079357,41.1507737634815,66164.9223329124,0.0,1.0
2016-07-07,45.92,46.283,45.6901,45.88,44845,41.7600780379905,42.0901936374633,41.551004824991,41.7237016633929,49312.2258566328,0.0,1.0
2016-07-08,47.03,47.11,46.31,46.31,36261,42.7695224330726,42.8422751822677,42.1147476903166,42.1147476903166,39873.1323845995,0.0,1.0
2016-07-11,47.66,47.68,47.15,47.46,242846,43.342450332984,43.3606385202828,42.8786515568652,43.1605684599962,267037.056536512,0.0,1.0
2016-07-12,48.23,48.46,47.93,48.0,60269,43.8608136709991,44.0699778249351,43.5879908615175,43.6516495170632,66272.6845836416,0.0,1.0
2016-07-13,48.14,48.49,47.9837,48.49,29667,43.7789668281546,44.0972601058832,43.6368261444147,44.0972601058832,32622.2723712505,0.0,1.0
2016-07-14,48.18,48.5299,48.1701,48.52,69064,43.8153432027522,44.1335455395443,43.8063400500393,44.1245423868314,75943.7967791837,0.0,1.0
2016-07-15,48.3068,48.37,48.12,48.18,39491,43.9306563102264,43.9881309820906,43.7607786408559,43.8153432027522,43424.888199449,0.0,1.0
2016-07-18,48.46,48.6,48.21,48.38,37657,44.0699778249351,44.1972951360265,43.8426254837004,43.99722507574,41408.1946500886,0.0,1.0
2016-07-19,48.155,48.46,48.1,48.34,31016,43.7926079686287,44.0699778249351,43.7425904535571,43.9608487011424,34105.6527409817,0.0,1.0
2016-07-20,48.46,48.5704,48.05,48.25,44654,44.0699778249351,44.1703766188243,43.6971199853102,43.8790018582979,49102.1994291913,0.0,1.0
2016-07-21,48.19,48.6099,48.077,48.42,26278,43.8244372964016,44.2062982887394,43.7216740381635,44.0336014503375,28895.6778026669,0.0,1.0
2016-07-22,48.62,48.72,48.142,48.24,40727,44.2154833233253,44.3064242598192,43.7807856468845,43.8699077646485,44784.0120964006,0.0,1.0
2016-07-25,48.59,48.67,48.4105,48.5,42738,44.1882010423771,44.2609537915722,44.0249620613706,44.1063541995326,46995.3374659555,0.0,1.0
2016-07-26,48.83,48.84,48.47,48.55,40457,44.4064592899624,44.4155533836118,44.0790719185845,44.1518246677796,44487.1160994937,0.0,1.0
2016-07-27,48.85,49.13,48.64,49.0,28175,44.4246474772612,44.6792820994441,44.2336715106241,44.561058882002,30981.6470846389,0.0,1.0
2016-07-28,48.77,48.9,48.61,48.76,24054,44.3518947280661,44.4701179455081,44.2063892296759,44.3428006344167,26450.1344799966,0.0,1.0
2016-07-29,48.92,49.134,48.51,48.74,42740,44.4883061328069,44.6829197369038,44.115448293182,44.3246124471179,46997.5366955623,0.0,1.0
2016-08-01,48.81,49.04,48.64,48.93,83499,44.3882711026637,44.5974352565996,44.2336715106241,44.4974002264563,91816.7364656703,0.0,1.0
2016-08-02,48.05,48.899,47.9801,48.76,46471,43.6971199853102,44.4692085361432,43.6335522707009,44.3428006344167,51100.1995268945,0.0,1.0
2016-08-03,48.36,48.37,47.89,47.97,22340,43.9790368884412,43.9881309820906,43.5516144869199,43.624367236115,24565.3947070393,0.0,1.0
2016-08-04,48.39,48.66,48.34,48.37,20467,44.0063191693894,44.2518596979228,43.9608487011424,43.9881309820906,22505.8161803479,0.0,1.0
2016-08-05,49.12,49.2399,48.6157,48.72,27638,44.6701880057947,44.7792261886508,44.211572863056,44.3064242598192,30391.1539352351,0.0,1.0
2016-08-08,49.06,49.357,49.011,49.17,30860,44.6156234438984,44.8857180252852,44.5710623850164,44.7156584740416,33934.1128316577,0.0,1.0
2016-08-09,49.02,49.21,49.01,49.06,23276,44.5792470693008,44.7520348486392,44.5701529756514,44.6156234438984,25594.6341629833,0.0,1.0
2016-08-10,48.75,49.13,48.65,49.13,51734,44.3337065407673,44.6792820994441,44.2427656042734,44.6792820994441,56887.4722369728,0.0,1.0
2016-08-11,48.97,49.06,48.7831,48.93,28573,44.5337766010539,44.6156234438984,44.3638079907468,44.4974002264563,31419.2937763757,0.0,1.0
2016-08-12,48.95,49.06,48.7,48.7,20256,44.5155884137551,44.6156234438984,44.2882360725204,44.2882360725204,22273.7974568392,0.0,1.0
2016-08-15,49.44,49.52,48.97,48.97,32140,44.9611990025751,45.0339517517702,44.5337766010539,44.5337766010539,35341.6197799572,0.0,1.0
2016-08-16,49.01,49.28,49.01,49.28,31112,44.5701529756514,44.8156935041849,44.5701529756514,44.8156935041849,34211.2157621042,0.0,1.0
2016-08-17,48.83,49.0,48.6,48.94,53788,44.4064592899624,44.561058882002,44.1972951360265,44.5064943201057,59146.0810430721,0.0,1.0
2016-08-18,49.22,49.22,48.87,48.93,58451,44.7611289422886,44.7611289422886,44.44283566456,44.4974002264563,64273.5848711349,0.0,1.0
2016-08-19,49.26,49.3,48.98,49.04,64005,44.7975053168861,44.8338816914837,44.5428706947032,44.5974352565996,70380.8454889907,0.0,1.0
2016-08-22,49.36,49.3899,49.0191,49.19,35885,44.88844625338,44.9156375933917,44.5784286008724,44.7338466613404,39459.6772185365,0.0,1.0
2016-08-23,49.81,49.9,49.6,49.6,20427,45.2976804676025,45.379527310447,45.1067045009653,45.1067045009653,22461.8315882136,0.0,1.0
2016-08-24,49.4,49.79,49.31,49.69,24516,44.9248226279776,45.2794922803037,44.8429757851331,45.1885513438098,26958.1565191484,0.0,1.0
2016-08-25,49.6,49.67,49.35,49.35,34315,45.1067045009653,45.170363156511,44.8793521597306,44.8793521597306,37733.281977263,0.0,1.0
2016-08-26,49.45,49.9304,49.13,49.7,43306,44.9702930962245,45.4071733551411,44.6792820994441,45.1976454374592,47619.9186742634,0.0,1.0
2016-08-29,49.72,49.83,49.49,49.49,19066,45.215833624758,45.3158686549012,45.006669470822,45.006669470822,20965.255840842,0.0,1.0
2016-08-30,49.74,49.777,49.55,49.7,20857,45.2340218120568,45.2676699585595,45.0612340327184,45.1976454374592,22934.6659536579,0.0,1.0
2016-08-31,49.51,49.73,49.2234,49.73,32174,45.0248576581208,45.2249277184074,44.7642209341294,45.2249277184074,35379.0066832714,0.0,1.0
2016-09-01,49.45,49.58,48.9795,49.56,33941,44.9702930962245,45.0885163136665,44.5424159900208,45.0703281263678,37322.0260408067,0.0,1.0
2016-09-02,49.98,49.98,49.62,49.62,42576,45.4522800596421,45.4522800596421,45.1248926882641,45.1248926882641,46817.1998678113,0.0,1.0
2016-09-06,49.85,50.08,49.621,50.08,33081,45.3340568422,45.543220996136,45.125802097629,45.543220996136,36376.357309918,0.0,1.0
2016-09-07,50.23,50.23,49.855,49.87,23003,45.6796324008768,45.6796324008768,45.3386038890247,45.3522450294988,25294.4393216663,0.0,1.0
2016-09-08,50.05,50.16,49.96,50.16,200748,45.5159387151878,45.6159737453311,45.4340918723433,45.6159737453311,220745.472544706,0.0,1.0
2016-09-09,48.55,49.71,48.54,49.71,41164,44.1518246677796,45.2067395311086,44.1427305741302,45.2067395311086,45264.5437654685,0.0,1.0
2016-09-12,49.17,49.17,48.2411,48.48,46427,44.7156584740416,44.7156584740416,43.87090811495,44.0881660122338,51051.8164755468,0.0,1.0
2016-09-13,48.36,48.94,48.0092,48.94,46288,43.9790368884412,44.5064943201057,43.6600160832206,44.5064943201057,50898.9700178798,0.0,1.0
2016-09-14,48.14,48.45,48.08,48.33,28767,43.7789668281546,44.0608837312857,43.7244022662583,43.951754607493,31632.6190482274,0.0,1.0
2016-09-15,48.76,48.7746,48.09,48.15,26234,44.3428006344167,44.3560780111448,43.7334963599077,43.788060921804,28847.2947513191,0.0,1.0
2016-09-16,48.68,48.7599,48.51,48.51,17830,44.2700478852216,44.3427096934802,44.115448293182,44.115448293182,19606.1319438904,0.0,1.0
2016-09-19,49.01,49.3199,48.77,48.97,36964,44.5701529756514,44.851978937846,44.3518947280661,44.5337766010539,40646.1615913609,0.0,1.0
2016-09-20,48.74,49.18,48.74,49.18,32355,44.3246124471179,44.724752567691,44.3246124471179,44.724752567691,35578.0369626794,0.0,1.0
2016-09-21,49.25,49.25,48.7089,48.83,23161,44.8734409988585,44.8734409988585,44.3804253861787,44.4907639385637,25419.9193244177,0.0935,1.0
2016-09-22,50.091,50.097,49.63,49.63,36075,45.639706255306,45.6451730704531,45.2196726248396,45.2196726248396,39593.4367958365,0.0,1.0
2016-09-23,49.77,50.1,49.77,50.09,24394,45.3472316449378,45.6479064780266,45.3472316449378,45.6387951194482,26773.1752514937,0.0,1.0
2016-09-26,49.24,49.6195,49.24,49.55,35883,44.8643296402801,45.2101056983322,44.8643296402801,45.146781756212,39382.7108120582,0.0,1.0
2016-09-27,49.41,49.475,49.11,49.14,30360,45.0192227361137,45.0784465668736,44.7458819787602,44.7732160544956,33321.0461849368,0.0,1.0
2016-09-28,49.83,49.83,49.24,49.52,16391,45.4018997964085,45.4018997964085,44.8643296402801,45.1194476804766,17989.6333339031,0.0,1.0
2016-09-29,49.22,49.76,49.1405,49.76,82320,44.8461069231232,45.3381202863594,44.7736716224245,45.3381202863594,90348.7655449273,0.0,1.0
2016-09-30,49.81,49.9525,49.23,49.49,51473,45.3836770792516,45.5135139389945,44.8552182817016,45.0921136047413,56493.2216823864,0.0,1.0
2016-10-03,49.58,49.67,49.34,49.67,270128,45.1741158319473,45.2561180591534,44.9554432260646,45.2561180591534,296473.898677359,0.0,1.0
2016-10-04,49.41,49.8193,49.23,49.69,64066,45.0192227361137,45.3921506427296,44.8552182817016,45.2743407763102,70314.4316496759,0.0,1.0
2016-10-05,49.66,49.9213,49.53,49.55,138504,45.2470067005749,45.4850865002298,45.1285590390551,45.146781756212,152012.45654804,0.0,1.0
2016-10-06,49.63,49.7158,49.2101,49.51,126568,45.2196726248396,45.2978480814426,44.8370866781305,45.1103363218982,138912.324556491,0.0,1.0
2016-10-07,49.18,49.715,49.01,49.67,300636,44.8096614888094,45.2971191727564,44.6547683929758,45.2561180591534,329957.379474791,0.0,1.0
2016-10-10,49.7313,49.915,49.54,49.54,26877,45.3119706872392,45.4793463443253,45.1376703976335,45.1376703976335,29498.3451354594,0.0,1.0
2016-10-11,48.75,49.69,48.548,49.69,38547,44.4178730699361,45.2743407763102,44.2338236266514,45.2743407763102,42306.5338369815,0.0,1.0
2016-10-12,48.76,49.0,48.59,48.76,30006,44.4269844285145,44.6456570343973,44.2720913326809,44.4269844285145,32932.5201523456,0.0,1.0
2016-10-13,48.12,48.4,47.9,48.4,53442,43.8438574794938,44.0989755196904,43.643407590768,44.0989755196904,58654.2605472791,0.0,1.0
2016-10-14,47.98,48.58,47.98,48.42,74434,43.7162984593956,44.2629799741025,43.7162984593956,44.1171982368473,81693.6347737016,0.0,1.0
2016-10-17,47.89,48.13,47.84,47.99,32454,43.6342962321895,43.8529688380723,43.5887394392973,43.725409817974,35619.2764455184,0.0,1.0
2016-10-18,48.09,48.42,48.02,48.42,30763,43.8165234037585,44.1171982368473,43.7527438937094,44.1171982368473,33763.351244638,0.0,1.0
2016-10-19,48.29,48.4799,47.89,48.21,39610,43.9987505753275,44.1717752747322,43.6342962321895,43.9258597066999,43473.2094659204,0.0,1.0
2016-10-20,48.08,48.26,47.85,48.12,40671,43.8074120451801,43.9714164995921,43.5978507978757,43.8438574794938,44637.6900325284,0.0,1.0
2016-10-21,47.95,48.07,47.6,47.74,37828,43.6889643836602,43.7983006866016,43.3700668334145,43.4976258535128,41517.4089289786,0.0,1.0
2016-10-24,48.28,48.57,48.1734,48.29,95825,43.989639216749,44.253868615524,43.8925121343028,43.9987505753275,105170.923935164,0.0,1.0
2016-10-25,47.83,48.34,47.778,48.24,61932,43.5796280807188,44.0443073682197,43.5322490161109,43.9531937824352,67972.3001424739,0.0,1.0
2016-10-26,47.38,47.9123,47.3105,47.59,45852,43.1696169446887,43.6546145618195,43.1062930025684,43.3609554748361,50323.9990010448,0.0,1.0
2016-10-27,46.72,47.5,46.634,47.5,29361,42.5682672785111,43.27895324763,42.4899095947364,43.27895324763,32224.6125505905,0.0,1.0
2016-10-28,46.6,46.9629,46.5099,46.64,54561,42.4589309755697,42.7895821783816,42.3768376347779,42.4953764098835,59882.3979214866,0.0,1.0
2016-10-31,46.81,46.8258,46.51,46.72,24148,42.6502695057171,42.6646654522711,42.3769287483636,42.5682672785111,26503.1825847778,0.0,1.0
2016-11-01,46.12,46.96,45.8281,46.96,43921,42.0215857638042,42.7869398843938,41.7556252068992,42.7869398843938,48204.6663204416,0.0,1.0
2016-11-02,45.68,46.17,45.63,46.1,48793,41.6206859863524,42.0671425566964,41.5751291934602,42.0033630466473,53551.8381588149,0.0,1.0
2016-11-03,45.37,45.86,45.34,45.81,30532,41.3382338704205,41.7846904407645,41.3108997946852,41.7391336478723,33509.8215454048,0.0,1.0
2016-11-04,45.79,46.2669,45.44,45.44,33972,41.7209109307154,42.1554316213216,41.4020133804697,41.4020133804697,37285.3287547652,0.0,1.0
2016-11-07,46.82,46.92,46.57,46.61,58027,42.6593808642955,42.75049445008,42.4315968998343,42.4680423341481,63686.4409411505,0.0,1.0
2016-11-08,46.93,47.13,46.39,46.64,121206,42.7596058086585,42.9418329802275,42.2675924454223,42.4953764098835,133027.362447017,0.0,1.0
2016-11-09,48.66,48.762,46.7,46.7,180434,44.3358708427301,44.4288067002302,42.5500445613542,42.5500445613542,198031.938317947,0.0,1.0
2016-11-10,49.68,49.91,48.94,49.18,185654,45.2652294177318,45.4747906650361,44.5909888829266,44.8096614888094,203761.051001919,0.0,1.0
2016-11-11,51.04,51.075,49.71,49.97,110288,46.5043741844008,46.5362639394254,45.2925634934671,45.5294588165068,121044.51718196,0.0,1.0
2016-11-14,51.83,52.27,51.56,51.56,157570,47.2241715120982,47.6250712895499,46.9781648304801,46.9781648304801,172937.985749687,0.0,1.0
2016-11-15,51.88,52.0059,51.4055,51.73,65284,47.2697283049905,47.3844403094931,46.8373943404431,47.1330579263137,71651.2246092691,0.0,1.0
2016-11-16,51.9,52.05,51.7272,51.8,39286,47.2879510221473,47.4246214008241,47.1305067459118,47.1968374363629,43117.6093682947,0.0,1.0
2016-11-17,52.33,52.444,52.0409,52.2,72549,47.6797394410206,47.7836089288149,47.4163300645177,47.5612917795008,79624.7885267121,0.0,1.0
2016-11-18,52.41,52.45,52.22,52.3,97491,47.7526303096482,47.789075743962,47.5795144966577,47.6524053652853,106999.410856906,0.0,1.0
2016-11-21,52.63,52.79,52.3,52.68,225411,47.9530801983741,48.0988619356293,47.6524053652853,47.9986369912663,247395.597549169,0.0,1.0
2016-11-22,53.25,53.28,52.8,53.01,99801,48.5179844302379,48.5453185059732,48.1079732942077,48.2993118243551,109534.707849238,0.0,1.0
2016-11-23,53.64,53.67,53.04,53.22,137757,48.8733274147974,48.9006614905327,48.3266459000905,48.4906503545025,151192.600767402,0.0,1.0
2016-11-25,53.84,53.85,53.62,53.76,23961,49.0555545863663,49.0646659449448,48.8551046976405,48.9826637177388,26297.9442568271,0.0,1.0
2016-11-28,53.14,53.85,53.08,53.85,63924,48.417759485875,49.0646659449448,48.3630913344043,49.0646659449448,70158.5822241731,0.0,1.0
2016-11-29,53.1,53.4066,53.02,53.29,64653,48.3813140515612,48.6606683055764,48.3084231829336,48.5544298645517,70958.6824438312,0.0,1.0
2016-11-30,52.81,53.44,52.73,53.44,68616,48.1170846527862,48.6911002432284,48.0441937841586,48.6911002432284,75308.1984527543,0.0,1.0
2016-12-01,52.44,53.185,52.2549,52.96,57939,47.7799643853836,48.458760599478,47.6113131380965,48.2537550314629,63589.8581985853,0.0,1.0
2016-12-02,52.45,52.7104,52.33,52.34,57117,47.789075743962,48.0263355213448,47.6797394410206,47.6888507995991,62687.6875805347,0.0,1.0
2016-12-05,53.48,53.52,52.88,52.88,142358,48.7275456775422,48.763991111856,48.1808641628353,48.1808641628353,156242.341659922,0.0,1.0
2016-12-06,54.1,54.135,53.29,53.66,83100,49.292449909406,49.3243396644306,48.5544298645517,48.8915501319543,91204.8398540265,0.0,1.0
2016-12-07,54.67,54.7126,53.915,54.15,114065,49.8117973483776,49.8506117359218,49.1238897757047,49.3380067022982,125189.892394098,0.0,1.0
2016-12-08,55.62,55.635,54.6388,54.77,95373,50.6773764133302,50.6910434511978,49.7833699096128,49.9029109341621,104674.839848352,0.0,1.0
2016-12-09,55.57,55.88,55.37,55.88,157051,50.6318196204379,50.9142717363698,50.449592448869,50.9142717363698,172368.367074786,0.0,1.0
2016-12-12,54.88,55.61,54.74,55.58,50183,50.003135878525,50.6682650547517,49.8755768584267,50.6409309790164,55077.4064788762,0.0,1.0
2016-12-13,54.93,55.45,54.7095,55.34,59522,50.0486926714172,50.5224833174965,49.8477872147624,50.4222583731336,65327.2500335905,0.0,1.0
2016-12-14,54.18,55.02,54.18,54.93,87482,49.3653407780336,50.1306948986233,49.3653407780336,50.0486926714172,96014.221421299,0.0,1.0
2016-12-15,54.69,55.0585,54.19,54.3,98880,49.8300200655345,50.1657736291503,49.374452136612,49.474677080975,108523.881645802,0.0,1.0
2016-12-16,54.47,55.15,54.43,54.74,36294,49.6295701768086,50.2491425601431,49.5931247424948,49.8755768584267,39833.7961210835,0.0,1.0
2016-12-19,54.81,54.92,54.52,54.55,34387,49.9393563684758,50.0395813128388,49.6751269697008,49.7024610454362,37740.8041884526,0.0,1.0
2016-12-20,55.28,55.448,54.881,54.94,84121,50.3675902216629,50.5206610457809,50.0040470143828,50.0578040299957,92325.4191740141,0.0,1.0
2016-12-21,54.71,55.09,54.71,54.92,43908,50.0826780389148,50.4305379850817,50.0826780389148,50.2749164302176,47964.8208534987,0.2573,1.0
2016-12-22,54.08,54.75,53.981,54.75,74720,49.5059628650067,50.1192948753534,49.4153361948211,50.1192948753534,81623.6543266242,0.0,1.0
2016-12-23,54.36,54.36,54.15,54.26,47769,49.762280720077,49.762280720077,49.5700423287742,49.6707386289804,52182.5527774158,0.0,1.0
2016-12-27,54.63,54.91,54.42,54.45,41163,50.0094443660376,50.2657622211079,49.8172059747349,49.8446686020638,44966.2002549095,0.0,1.0
2016-12-28,54.08,54.71,53.94,54.71,84596,49.5059628650067,50.0826780389148,49.3778039374715,50.0826780389148,92412.1341195811,0.0,1.0
2016-12-29,54.06,54.52,53.81,54.0,83234,49.4876544467874,49.9087480658314,49.258799219046,49.4327291921294,90924.2939537237,0.0,1.0
2016-12-30,53.84,54.36,53.66,54.36,103417,49.286261846375,49.762280720077,49.1214860824012,49.762280720077,112972.075207394,0.0,1.0
2017-01-03,54.18,54.63,53.7,54.42,340263,49.5975049561032,50.0094443660376,49.1581029188398,49.8172059747349,371701.144166758,0.0,1.0
2017-01-04,55.02,55.1182,54.22,54.27,94190,50.3664585213141,50.4563528547709,49.6341217925418,49.6798928380901,102892.558900224,0.0,1.0
2017-01-05,54.25,55.05,53.995,55.05,86029,49.6615844198708,50.3939211486431,49.4281520875746,50.3939211486431,93977.5342353473,0.0,1.0
2017-01-06,53.92,54.31,53.9,54.31,96653,49.3594955192522,49.7165096745287,49.3411871010329,49.7165096745287,105583.124486499,0.0,1.0
2017-01-09,53.69,54.015,53.6,53.99,58395,49.1489487097302,49.4464605057939,49.0665608277433,49.4235749830198,63790.3278158889,0.0,1.0
2017-01-10,54.3613,54.4,53.67,53.67,67641,49.7634707672612,49.7988975565156,49.1306402915109,49.1306402915109,73890.5996026123,0.0,1.0
2017-01-11,54.54,54.55,54.11,54.41,63223,49.9270564840507,49.9362106931604,49.5334254923356,49.8080517656252,69064.4044096917,0.0,1.0
2017-01-12,53.97,54.4,53.28,54.39,99563,49.4052665648005,49.7988975565156,48.7736261362344,49.7897433474059,108761.990039102,0.0,1.0
2017-01-13,54.35,54.56,54.05,54.05,29882,49.7531265109673,49.94536490227,49.4785002376777,49.4785002376777,32642.9073686856,0.0,1.0
2017-01-17,53.71,54.2,53.61,54.2,63591,49.1672571279495,49.6158133743225,49.0757150368529,49.6158133743225,69466.4052768249,0.0,1.0
2017-01-18,53.83,53.89,53.5,53.71,97189,49.2771076372653,49.3320328919232,48.9750187366467,49.1672571279495,106168.647488628,0.0,1.0
2017-01-19,53.35,54.0557,53.15,53.85,33171,48.8377056000019,49.4837181368702,48.6546214178089,49.2954160554846,36235.7901186892,0.0,1.0
2017-01-20,53.57,53.748,53.36,53.63,43714,49.0390982004143,49.2020431225662,48.8468598091116,49.0940234550722,47752.8964833251,0.0,1.0
2017-01-23,53.34,53.58,53.1189,53.41,41494,48.8285513908923,49.048252409524,48.6261518274778,48.8926308546599,45327.7825565972,0.0,1.0
2017-01-24,54.31,54.422,53.5707,53.66,39073,49.7165096745287,49.8190368165568,49.039738995052,49.1214860824012,42683.097504071,0.0,1.0
2017-01-25,54.92,55.03,54.8,54.81,56722,50.2749164302176,50.3756127304237,50.1650659209017,50.1742201300114,61962.7532215575,0.0,1.0
2017-01-26,54.68,55.07,54.57,55.02,69690,50.0552154115859,50.4122295668624,49.9545191113797,50.3664585213141,76128.9142133624,0.0,1.0
2017-01-27,54.4,54.75,54.11,54.75,37278,49.7988975565156,50.1192948753534,49.5334254923356,50.1192948753534,40722.2508831357,0.0,1.0
2017-01-30,53.54,54.14,53.1286,54.14,28520,49.0116355730854,49.5608881196646,48.6350314103142,49.5608881196646,31155.0672028282,0.0,1.0
2017-01-31,53.87,54.03,53.235,53.43,49452,49.3137244737039,49.4601918194584,48.7324321952409,48.9109392728792,54021.0513083542,0.0,1.0
2017-02-01,53.87,54.5149,53.7094,54.35,35016,49.3137244737039,49.9040794191855,49.1667078754029,49.7531265109673,38251.2564226589,0.0,1.0
2017-02-02,53.67,54.0,53.5,54.0,49219,49.1306402915109,49.4327291921294,48.9750187366467,49.4327291921294,53766.5235854138,0.0,1.0
2017-02-03,54.325,54.3499,53.802,54.1,50315,49.7302409881932,49.7530349688762,49.2514758517583,49.524271283226,54963.7870375281,0.0,1.0
2017-02-06,53.85,54.3499,53.7457,54.27,37733,49.2954160554846,49.7530349688762,49.1999376544709,49.6798928380901,41219.2899987488,0.0,1.0
2017-02-07,53.58,54.06,53.446,53.97,43016,49.048252409524,49.4876544467874,48.9255860074546,49.4052665648005,46990.4057081647,0.0,1.0
2017-02-08,53.47,53.55,53.0,53.46,55859,48.9475561093178,49.020789782195,48.5173082811641,48.9384019002081,61020.0174923836,0.0,1.0
2017-02-09,54.27,54.47,53.6,53.6,523603,49.6798928380901,49.8629770202831,49.0665608277433,49.0665608277433,571980.597917337,0.0,1.0
2017-02-10,54.79,54.9,54.48,54.62,85224,50.1559117117921,50.2566080119982,49.8721312293928,50.0002901569279,93098.1573384933,0.0,1.0
2017-02-13,54.94,55.394,54.85,55.19,51585,50.2932248484369,50.7088259420151,50.21083696645,50.5220800761782,56351.1269866021,0.0,1.0
2017-02-14,55.07,55.1533,54.6835,54.82,108981,50.4122295668624,50.4884841287458,50.0584193847743,50.183374339121,119050.153535463,0.0,1.0
2017-02-15,55.43,55.514,54.89,55.0,42594,50.7417810948099,50.818676451331,50.2474538028886,50.3481501030948,46529.4155833543,0.0,1.0
2017-02-16,55.21,55.5,54.93,55.38,20690,50.5403884943975,50.8058605585775,50.2840706393272,50.6960100492616,22601.6248396394,0.0,1.0
2017-02-17,55.23,55.23,54.9328,55.05,21085,50.5586969126168,50.5586969126168,50.2866338178779,50.3939211486431,23033.1203356113,0.0,1.0
2017-02-21,55.65,55.72,55.3182,55.38,25060,50.9431736952223,51.0072531589898,50.639437036964,50.6960100492616,27375.3851368469,0.0,1.0
2017-02-22,55.42,55.595,55.305,55.51,99113,50.7326268857002,50.8928255451192,50.6273534809392,50.8150147676871,108270.412891792,0.0,1.0
2017-02-23,54.88,55.62,54.65,55.62,32780,50.2382995937789,50.9157110678933,50.0277527842569,50.9157110678933,35808.6641973601,0.0,1.0
2017-02-24,54.92,54.92,54.28,54.56,25214,50.2749164302176,50.2749164302176,49.6890470471997,49.94536490227,27543.6137605929,0.0,1.0
2017-02-27,55.335,55.353,54.75,54.91,35235,50.6548161082682,50.6712936846656,50.1192948753534,50.2657622211079,38490.4906343496,0.0,1.0
2017-02-28,54.39,55.2,54.38,55.2,68230,49.7897433474059,50.5312342852879,49.7805891382963,50.5312342852879,74534.0194687577,0.0,1.0
2017-03-01,55.33,55.55,55.19,55.19,31408,50.6502390037134,50.8516316041257,50.5220800761782,50.5220800761782,34309.9000948958,0.0,1.0
2017-03-02,54.8,55.33,54.8,55.31,68645,50.1650659209017,50.6502390037134,50.1650659209017,50.631930585494,74987.3628379433,0.0,1.0
2017-03-03,54.65,54.9875,54.411,54.82,25843,50.0277527842569,50.3367073417077,49.8089671865362,50.183374339121,28230.7293731658,0.0,1.0
2017-03-06,54.23,54.41,54.0,54.4,22623,49.6432760016515,49.8080517656252,49.4327291921294,49.7988975565156,24713.2217857497,0.0,1.0
2017-03-07,53.79,54.16,53.75,54.14,33465,49.2404908008267,49.5791965378839,49.2038739643881,49.5608881196646,36556.9538549315,0.0,1.0
2017-03-08,53.57,54.14,53.54,53.97,37676,49.0390982004143,49.5608881196646,49.0116355730854,49.4052665648005,41157.0235600896,0.0,1.0
2017-03-09,53.18,53.77,53.1,53.6,38956,48.6820840451378,49.2221823826074,48.6088503722606,49.0665608277433,42555.2874457706,0.0,1.0
2017-03-10,53.47,53.63,53.1101,53.58,23009,48.9475561093178,49.0940234550722,48.6180961234614,49.048252409524,25134.8857387754,0.0,1.0
2017-03-13,53.61,53.75,53.45,53.45,57073,49.0757150368529,49.2038739643881,48.9292476910985,48.9292476910985,62346.1833964592,0.0,1.0
2017-03-14,53.37,53.51,53.0,53.39,73136,48.8560140182212,48.9841729457564,48.5173082811641,48.8743224364406,79893.3027680942,0.0,1.0
2017-03-15,54.3,54.3799,53.54,53.64,28803,49.707355465419,49.7804975962052,49.0116355730854,49.1031776641819,31464.214608803,0.0,1.0
2017-03-16,54.44,54.58,54.31,54.43,20932,49.8355143929542,49.9636733204893,49.7165096745287,49.8263601838445,22865.9841055259,0.0,1.0
2017-03-17,54.73,54.8,54.2134,54.56,36069,50.1009864571341,50.1650659209017,49.6280800145294,49.94536490227,39401.5469473637,0.0,1.0
2017-03-20,54.3,54.7,54.17,54.7,19424,49.707355465419,50.0735238298052,49.5883507469935,50.0735238298052,21218.6544652081,0.0,1.0
2017-03-21,52.78,54.52,52.72,54.52,136523,48.3159156807517,49.9087480658314,48.2609904260938,49.9087480658314,149136.859738139,0.0,1.0
2017-03-22,52.65,52.6799,52.22,52.62,38531,48.1969109623262,48.2242820475641,47.8032799706111,48.1694483349972,42091.020139978,0.0,1.0
2017-03-23,53.12,53.41,52.6797,52.7,49680,48.6545298757178,48.9201513678857,48.2512431757125,48.2698366801643,54239.5868738433,0.0299,1.0
2017-03-24,53.09,53.4299,52.78,53.23,21563,48.6270517903211,48.9383784978655,48.3431115745554,48.7552828555056,23542.0332480009,0.0,1.0
2017-03-27,53.01,53.1206,52.1,52.28,158944,48.55377689593,48.6550794374257,47.7202749722307,47.8851434846108,173531.741064335,0.0,1.0
2017-03-28,53.48,53.5507,52.83,52.92,35132,48.9842669004779,49.0490235883961,48.3889083835499,48.4713426397399,38356.3841797879,0.0,1.0
2017-03-29,53.78,53.82,53.39,53.41,107027,49.2590477544447,49.2956852016403,48.9018326442879,48.9201513678857,116849.844290395,0.0,1.0
2017-03-30,54.26,54.3,53.71,53.71,29792,49.6986971207915,49.7353345679871,49.1949322218524,49.1949322218524,32526.2836583241,0.0,1.0
2017-03-31,54.42,54.6,54.11,54.31,112892,49.8452469095738,50.0101154219539,49.5613066938081,49.744493929786,123253.128851891,0.0,1.0
2017-04-03,53.55,54.54,53.34,54.54,339611,49.0483824330702,49.9551592511605,48.8560358352934,49.9551592511605,370780.200036489,0.0,1.0
2017-04-04,53.44,53.67,53.2793,53.42,276273,48.9476294532823,49.1582947746569,48.8004385091741,48.9293107296846,301629.093888835,0.0,1.0
2017-04-05,52.79,54.07,52.75,53.84,109631,48.3522709363543,49.5246692466126,48.3156334891587,49.3140039252381,119692.837128952,0.0,1.0
2017-04-06,53.37,53.4773,52.7552,52.87,28151,48.8835139206901,48.9817938727922,48.3203963572942,48.4255458307455,30734.674116054,0.0,1.0
2017-04-07,53.37,53.5285,53.24,53.3,19823,48.8835139206901,49.0286898052025,48.7644422173045,48.8193983880978,21642.3375724677,0.0,1.0
2017-04-10,53.546,53.92,53.305,53.41,25845,49.0447186883506,49.3872788196292,48.8239780689973,48.9201513678857,28217.0314564106,0.0,1.0
2017-04-11,53.95,53.9812,53.31,53.41,26442,49.4147569050259,49.4433341138384,48.8285577498967,48.9201513678857,28868.8235933608,0.0,1.0
2017-04-12,53.25,53.934,53.147,53.83,22925,48.7736015791034,49.4001019261476,48.6792601525748,49.3048445634392,25029.0364147113,0.0,1.0
2017-04-13,52.53,53.26,52.53,53.11,54404,48.1141275295831,48.7827609409023,48.1141275295831,48.6453705139189,59397.1514550035,0.0,1.0
2017-04-17,53.15,53.18,52.6819,52.73,83531,48.6820079611145,48.7094860465111,48.2532582353083,48.297314765561,91197.4019959541,0.0,1.0
2017-04-18,53.19,53.23,52.76,52.96,44416,48.71864540831,48.7552828555056,48.3247928509576,48.5079800869355,48492.4615657936,0.0,1.0
2017-04-19,53.49,53.841,53.36,53.43,35202,48.9934262622768,49.3149198614179,48.8743545588912,48.9384700914835,38432.8087184588,0.0,1.0
2017-04-20,54.28,54.2873,53.64,53.64,46461,49.7170158443893,49.7237021785025,49.1308166892602,49.1308166892602,50725.149874107,0.0,1.0
2017-04-21,54.1,54.257,53.9901,54.25,28844,49.5521473320093,49.6959493122519,49.4514859458394,49.6895377589926,31491.2770488956,0.0,1.0
2017-04-24,54.84,54.99,54.68,54.99,25764,50.2299401051273,50.3673305321107,50.083390316345,50.3673305321107,28128.5973473772,0.0,1.0
2017-04-25,55.38,55.6338,55.31,55.31,56512,50.7245456422675,50.9570102447234,50.6604301096753,50.6604301096753,61698.6218481207,0.0,1.0
2017-04-26,55.74,56.0999,55.3,55.37,29056,51.0542826670277,51.3839280981698,50.6512707478764,50.7153862804686,31722.734223156,0.0,1.0
2017-04-27,55.78,56.1199,55.6147,55.96,35761,51.0909201142232,51.4022468217676,50.9395158636875,51.2557886266033,39043.1132487019,0.0,1.0
2017-04-28,55.293,55.9,55.17,55.9,23450,50.6448591946172,51.2008324558099,50.5321990444908,51.2008324558099,25602.2204547429,0.0,1.0
2017-05-01,55.39,55.58,55.016,55.32,19963,50.7337050040664,50.9077328782454,50.3911448727878,50.6695894714742,21795.1866498095,0.0,1.0
2017-05-02,55.2,55.48,55.0992,55.48,100118,50.5596771298875,50.8161392602564,50.4673507629546,50.8161392602564,109306.74232358,0.0,1.0
2017-05-03,54.91,55.07,54.7,54.99,14553,50.2940556377196,50.4406054265018,50.1017090399428,50.3673305321107,15888.6615896747,0.0,1.0
2017-05-04,54.8067,55.1867,54.5049,55.04,19348,50.199439430337,50.5474951786949,49.9230098912464,50.4131273411052,21123.7424886296,0.0,1.0
2017-05-05,54.99,55.02,54.5652,54.96,20867,50.3673305321107,50.3948086175074,49.9782408428937,50.339852446714,22782.1549777876,0.0,1.0
2017-05-08,54.78,55.06,54.61,54.99,23075,50.174983934334,50.431446064703,50.0192747837528,50.3673305321107,25192.8032832917,0.0,1.0
2017-05-09,54.94,55.11,54.789,54.97,22633,50.3215337231162,50.4772428736974,50.183227359953,50.3490118085129,24710.2369105414,0.0,1.0
2017-05-10,55.27,55.313,54.82,54.9,46502,50.6237926624797,50.6631779182149,50.2116213815295,50.2848962759207,50769.9128181856,0.0,1.0
2017-05-11,54.75,55.06,54.27,55.06,35339,50.1475058489373,50.431446064703,49.7078564825904,50.431446064703,38582.3824584289,0.0,1.0
2017-05-12,54.26,54.5,54.16,54.5,14686,49.6986971207915,49.918521803965,49.6071035028026,49.918521803965,16033.8682131494,0.0,1.0
2017-05-15,54.59,54.855,54.52,54.52,18765,50.000956060155,50.2436791478257,49.9368405275628,49.9368405275628,20487.2352594136,0.0,1.0
2017-05-16,54.54,54.62,54.16,54.62,21577,49.9551592511605,50.0284341455517,49.6071035028026,50.0284341455517,23557.3181557351,0.0,1.0
2017-05-17,53.0696,53.84,53.05,53.73,30324,48.6083666922514,49.3140039252381,48.5904143431255,49.2132509454502,33107.1101522227,0.0,1.0
2017-05-18,53.18,53.37,52.79,52.79,55837,48.7094860465111,48.8835139206901,48.3522709363543,48.3522709363543,60961.6709395087,0.0,1.0
2017-05-19,53.45,53.7683,53.36,53.39,28397,48.9567888150812,49.24833130114,48.8743545588912,48.9018326442879,31003.251780526,0.0,1.0
2017-05-22,53.88,53.94,53.62,53.63,14070,49.3506413724336,49.405597543227,49.1124979656624,49.1216573274613,15361.3322728457,0.0,1.0
2017-05-23,53.96,54.0839,53.57,54.0,12512,49.4239162668248,49.537400759513,49.0667011566679,49.4605537140203,13660.3403978568,0.0,1.0
2017-05-24,53.9963,54.18,53.8099,54.01,29553,49.4571647501547,49.6254222264004,49.2864342462234,49.4697130758192,32265.3484477193,0.0,1.0
2017-05-25,53.99,54.3207,53.83,54.24,16000,49.4513943522214,49.7542944469108,49.3048445634392,49.6803783971938,17468.4659819141,0.0,1.0
2017-05-26,53.99,54.0735,53.7468,53.94,15989,49.4513943522214,49.5278750232422,49.2286386732724,49.405597543227,17456.4564115516,0.0,1.0
2017-05-30,53.726,53.99,53.6198,53.99,33248,49.2095872007307,49.4513943522214,49.1123147784264,49.4513943522214,36299.4723104175,0.0,1.0
2017-05-31,53.61,53.88,52.93,53.88,79384,49.1033386038635,49.3506413724336,48.4805020015388,49.3506413724336,86669.7939692669,0.0,1.0
2017-06-01,54.66,54.66,53.63,53.74,20946,50.0650715927472,50.0650715927472,49.1216573274613,49.2224103072491,22868.4055285733,0.0,1.0
2017-06-02,55.04,55.5286,54.73,54.73,41956,50.4131273411052,50.8606537585991,50.1291871253395,50.1291871253395,45806.6849210743,0.0,1.0
2017-06-05,54.65,55.02,54.61,55.02,21609,50.0559122309484,50.3948086175074,50.0192747837528,50.3948086175074,23592.2550876989,0.0,1.0
2017-06-06,54.61,54.862,54.32,54.43,17995,50.0192747837528,50.2500907010849,49.7536532915849,49.8544062713727,19646.565334034,0.0,1.0
2017-06-07,54.67,54.84,54.4891,54.67,36173,50.0742309545461,50.2299401051273,49.9085380996042,50.0742309545461,39492.9262477362,0.0,1.0
2017-06-08,55.41,55.63,54.6965,54.76,22648,50.7520237276642,50.9535296872398,50.0985032633132,50.1566652107362,24726.6135973994,0.0,1.0
2017-06-09,55.67,56.18,55.56,55.64,22262,50.9901671344354,51.4572945861789,50.8894141546476,50.9626890490387,24305.1868555858,0.0,1.0
2017-06-12,55.69,56.0599,55.61,55.67,29879,51.0084858580332,51.3472906509742,50.935210963642,50.9901671344354,32621.2684421007,0.0,1.0
2017-06-13,56.0,56.15,55.78,55.9,24726,51.2924260737989,51.4298165007823,51.0909201142232,51.2008324558099,26995.3306168005,0.0,1.0
2017-06-14,55.71,56.02,55.42,56.02,21207,51.026804581631,51.3107447973967,50.7611830894631,51.3107447973967,23153.3598799033,0.0,1.0
2017-06-15,55.47,55.6141,55.16,55.24,25994,50.8069798984575,50.9389663019796,50.5230396826919,50.596314577083,28379.7065458672,0.0,1.0
2017-06-16,55.22,55.31,54.93,55.31,23869,50.5779958534852,50.6604301096753,50.3123743613173,50.6604301096753,26059.6759076443,0.0,1.0
2017-06-19,55.56,55.72,55.3893,55.46,18296,50.8894141546476,51.0359639434299,50.7330638487405,50.7978205366587,19975.1908503188,0.0,1.0
2017-06-20,54.9,55.5,54.9,55.5,11132,50.2848962759207,50.8344579838542,50.2848962759207,50.8344579838542,12153.6852069167,0.0,1.0
2017-06-21,54.71,55.3035,54.6249,55.02,16346,50.1108684017417,50.654476524506,50.0329222328331,50.3948086175074,17846.221558773,0.0,1.0
2017-06-22,54.8,54.9589,54.34,54.34,126620,50.2951547611354,50.4409923540468,49.8729691554763,49.8729691554763,137961.122357691,0.1112,1.0
2017-06-23,55.33,55.33,54.7104,54.85,17825,50.7815860024384,50.7815860024384,50.2129203475114,50.341044500881,19421.5527248921,0.0,1.0
2017-06-26,55.46,55.6277,55.1262,55.5,22554,50.9008993257768,51.0548135128835,50.5945394232355,50.9376111175733,24574.1206259308,0.0,1.0
2017-06-27,54.96,55.6564,54.96,55.53,28200,50.4420019283212,51.0811542234974,50.4420019283212,50.9651449614206,30725.8225437283,0.0,1.0
2017-06-28,55.93,56.025,55.28,55.37,22241,51.3322628793851,51.4194533849017,50.7356962626928,50.8182977942348,24233.0857870589,0.0,1.0
2017-06-29,55.63,55.99,55.15,55.99,19786,51.0569244409118,51.3873305670798,50.6163829393544,51.3873305670798,21558.195916674,0.0,1.0
2017-06-30,55.61,55.84,55.5052,55.77,76439,51.0385685450135,51.2496613478431,50.9423836505068,51.1854157121993,83285.5017524841,0.0,1.0
2017-07-03,56.07,56.15,55.805,55.84,55398,51.4607541506727,51.5341777342656,51.2175385300212,51.2496613478431,60359.8977757965,0.0,1.0
2017-07-05,55.75,55.97,55.4694,55.97,66267,51.1670598163011,51.3689746711816,50.909526596849,51.3689746711816,72202.4142732356,0.0,1.0
2017-07-06,54.97,55.529,54.91,55.37,52371,50.4511798762703,50.9642271666257,50.3961121885757,50.8182977942348,57061.7749091347,0.0,1.0
2017-07-07,55.5475,55.57,55.13,55.16,71686,50.9812063703316,51.0018567532171,50.5980270434561,50.6255608873035,78106.7842152379,0.0,1.0
2017-07-10,55.35,55.7008,55.2,55.44,22774,50.7999418983366,51.1219043123915,50.6622726790999,50.8825434298786,24813.8256244989,0.0,1.0
2017-07-11,55.39,55.4462,55.0,55.35,28904,50.8366536901331,50.8882337576071,50.4787137201177,50.7999418983366,31492.8785391462,0.0,1.0
2017-07-12,55.8,56.189,55.57,55.57,31450,51.2129495560467,51.5699717312671,51.0018567532171,51.0018567532171,34266.9191134842,0.0,1.0
2017-07-13,55.93,55.97,55.5529,55.86,16139,51.3322628793851,51.3689746711816,50.9861624622241,51.2680172437413,17584.5407813203,0.0,1.0
2017-07-14,56.1,56.2799,55.8232,55.9,13551,51.48828799452,51.6533992781246,51.2342423952886,51.3047290355378,14764.7383436192,0.0,1.0
2017-07-17,56.2,56.37,55.99,55.99,75703,51.5800674740112,51.7360925891461,51.3873305670798,51.3873305670798,82483.5795754561,0.0,1.0
2017-07-18,56.07,56.14,55.78,56.14,31821,51.4607541506727,51.5249997863165,51.1945936601484,51.5249997863165,34671.1489065241,0.0,1.0
2017-07-19,56.65,56.66,56.05,56.05,25487,51.9930751317212,52.0022530796703,51.4423982547745,51.4423982547745,27769.8240841136,0.0,1.0
2017-07-20,56.7192,56.86,56.5703,56.74,16925,52.0565865315291,52.1858120386526,51.9199268865668,52.0756766632632,18440.9413671135,0.0,1.0
2017-07-21,56.45,56.74,56.3879,56.66,21915,51.809516172739,52.0756766632632,51.752521115975,52.0022530796703,23877.886561908,0.0,1.0
2017-07-24,56.5,56.52,56.23,56.32,23439,51.8554059124845,51.8737618083828,51.6076013178585,51.6902028494005,25538.3884610797,0.0,1.0
2017-07-25,57.06,57.1314,56.6714,56.75,36774,52.3693709976348,52.4349015459915,52.0127159403323,52.0848546112123,40067.7800788321,0.0,1.0
2017-07-26,56.74,57.1601,56.68,57.14,16582,52.0756766632632,52.4612422566054,52.0206089755685,52.4427945812277,18067.2194829824,0.0,1.0
2017-07-27,56.4329,56.9393,56.11,56.74,19407,51.793821881746,52.258593165889,51.4974659424691,52.0756766632632,21145.2495782317,0.0,1.0
2017-07-28,56.33,56.3752,56.1,56.33,17898,51.6993807973496,51.7408651220796,51.48828799452,51.6993807973496,19501.0912016897,0.0,1.0
2017-07-31,56.19,56.58,55.98,56.58,36510,51.570889526062,51.9288294960774,51.3781526191307,51.9288294960774,39780.1340805504,0.0,1.0
2017-08-01,56.45,56.45,56.09,56.39,84726,51.809516172739,51.809516172739,51.4791100465709,51.7544484850443,92314.7532212739,0.0,1.0
2017-08-02,55.6518,56.37,55.48,56.37,24943,51.0769323674408,51.7360925891461,50.9192552216751,51.7360925891461,27177.0989967452,0.0,1.0
2017-08-03,55.47,55.8875,55.36,55.59,17940,50.910077273726,51.2932566006014,50.8091198462857,51.0202126491153,19546.8530650527,0.0,1.0
2017-08-04,55.91,55.94,55.5651,55.75,17392,51.3139069834869,51.3414408273342,50.997359558722,51.1670598163011,18949.7697049831,0.0,1.0
2017-08-07,55.98,56.129,55.75,55.89,31338,51.3781526191307,51.5149040435725,51.1670598163011,51.2955510875887,34144.8874778496,0.0,1.0
2017-08-08,55.78,56.48,55.717,55.88,35614,51.1945936601484,51.8370500165863,51.136772588069,51.2863731396396,38803.8809954731,0.0,1.0
2017-08-09,55.13,55.36,54.89,55.36,32008,50.5980270434561,50.8091198462857,50.3777562926774,50.8091198462857,34874.898155307,0.0,1.0
2017-08-10,54.08,54.86,54.08,54.86,29946,49.6343425087993,50.3502224488301,49.6343425087993,50.3502224488301,32628.2085778188,0.0,1.0
2017-08-11,54.14,54.24,53.9,53.98,34160,49.689410196494,49.7811896759851,49.4691394457153,49.5425630293082,37219.6488685731,0.0,1.0
2017-08-14,54.89,54.9499,54.3,54.3,26054,50.3777562926774,50.4327322008926,49.8362573636798,49.8362573636798,28387.6092395141,0.0,1.0
2017-08-15,54.36,54.9,54.36,54.9,28887,49.8913250513745,50.3869342406266,49.8913250513745,50.3869342406266,31474.355880166,0.0,1.0
2017-08-16,54.43,54.7427,54.39,54.61,22111,49.9555706870183,50.242565119387,49.9188588952218,50.1207737501023,24091.4419242687,0.0,1.0
2017-08-17,53.38,54.46,53.38,54.02,35838,48.9918861523615,49.9831045308656,48.9918861523615,49.5792748211047,39047.9442667424,0.0,1.0
2017-08-18,53.34,53.53,53.07,53.29,38109,48.955174360565,49.1295553715982,48.707369765939,48.9092846208195,41522.3535928703,0.0,1.0
2017-08-21,53.28,53.352,53.121,53.21,22347,48.9001066728704,48.966187898104,48.7541773004795,48.8358610372266,24348.5800136417,0.0,1.0
2017-08-22,53.89,53.97,53.37,53.37,34380,49.4599614977662,49.5333850813591,48.9827082044124,48.9827082044124,37459.3538671411,0.0,1.0
2017-08-23,53.75,53.9899,53.67,53.67,21251,49.3314702264786,49.5516491977778,49.2580466428857,49.2580466428857,23154.4132935025,0.0,1.0
2017-08-24,53.87,54.22,53.81,53.96,19365,49.441605601868,49.7628337800869,49.3865379141733,49.52420713341,21099.4877148688,0.0,1.0
2017-08-25,54.1,54.2419,53.8828,53.97,24416,49.6526984046976,49.7829334860955,49.4533533752429,49.5333850813591,26602.8965683571,0.0,1.0
2017-08-28,54.24,54.27,53.994,54.18,79348,49.7811896759851,49.8087235198325,49.555412156437,49.7261219882905,86455.0555744595,0.0,1.0
2017-08-29,54.34,54.3833,53.96,53.96,20570,49.8729691554763,49.9127096700959,49.52420713341,49.52420713341,22412.4173661167,0.0,1.0
2017-08-30,54.69,54.74,54.16,54.16,14651,50.1941973336952,50.2400870734408,49.7077660923922,49.7077660923922,15963.2633364597,0.0,1.0
2017-08-31,55.22,55.31,54.83,54.83,26909,50.6806285749982,50.7632301065402,50.3226886049828,50.3226886049828,29319.1900294037,0.0,1.0
2017-09-01,55.66,55.66,55.24,55.43,9443,51.0844582847591,51.0844582847591,50.6989844708964,50.8733654819295,10288.7922794477,0.0,1.0
2017-09-05,55.02,55.66,54.83,55.57,24165,50.4970696160159,51.0844582847591,50.3226886049828,51.0018567532171,26329.4149563544,0.0,1.0
2017-09-06,55.15,55.3,54.9601,55.3,16711,50.6163829393544,50.754052158591,50.4420937078007,50.754052158591,18207.7737775973,0.0,1.0
2017-09-07,54.89,55.0972,54.8,55.06,17624,50.3777562926774,50.5679233741831,50.2951547611354,50.5337814078124,19202.5495216549,0.0,1.0
2017-09-08,54.9652,55.16,54.73,54.77,37259,50.4467744612548,50.6255608873035,50.2309091254916,50.2676209172881,40596.2206438572,0.0,1.0
2017-09-11,55.5171,55.6161,55.28,55.28,17689,50.9533054085663,51.0441670932625,50.7356962626928,50.7356962626928,19273.37145305,0.0,1.0
2017-09-12,55.94,55.9781,55.6,55.6,12329,51.3414408273342,51.3764088090204,51.0293905970644,51.0293905970644,13433.286033391,0.0,1.0
2017-09-13,56.14,56.1851,55.77,55.77,23750,51.5249997863165,51.566392331567,51.1854157121993,51.1854157121993,25877.244163601,0.0,1.0
2017-09-14,56.14,56.186,55.96,56.18,34328,51.5249997863165,51.5672183468824,51.3597967232325,51.5617115781129,37402.696322025,0.0,1.0
2017-09-15,56.35,56.35,56.02,56.12,12014,51.7177366932478,51.7177366932478,51.4148644109271,51.5066438904183,13090.0720581685,0.0,1.0
2017-09-18,56.62,56.7703,56.38,56.38,53595,51.9655412878739,52.103485845549,51.7452705370952,51.7452705370952,58395.4063557134,0.0,1.0
2017-09-19,56.67,56.69,56.52,56.66,15641,52.0114310276194,52.0297869235177,51.8737618083828,52.0022530796703,17041.9358300161,0.0,1.0
2017-09-20,56.84,56.9399,56.61,56.68,14670,52.1674561427543,52.259143842766,51.9563633399248,52.0206089755685,15983.9651317906,0.0,1.0
2017-09-21,56.78,57.02,56.7001,56.84,17588,52.1524043081178,52.3728441995223,52.0790161942711,52.2075142809689,19148.6213003713,0.0436,1.0
2017-09-22,57.21,57.295,56.861,56.9,34948,52.5473591135509,52.62543157509,52.2268027714668,52.2626242538201,38049.0116673514,0.0,1.0
2017-09-25,57.22,57.46,56.93,57.15,29845,52.5565441090261,52.7769840004306,52.2901792402456,52.4922491406998,32493.211434477,0.0,1.0
2017-09-26,57.49,57.67,57.4,57.4,19817,52.8045389868562,52.9698689054095,52.7218740275795,52.7218740275795,21575.4052939196,0.0,1.0
2017-09-27,58.67,58.7634,57.71,57.79,39549,53.8883684529284,53.9741563106666,53.0066088873103,53.0800888511118,43058.2683538994,0.0,1.0
2017-09-28,58.85,58.8567,58.421,58.62,26325,54.0536983714817,54.0598523184501,53.6596620655962,53.8424434755524,28660.8742172091,0.0,1.0
2017-09-29,58.98,59.0695,58.86,58.89,20142,54.1731033126592,54.2553090221621,54.0628833669569,54.0904383533825,21929.2432472185,0.0,1.0
2017-10-02,59.76,59.81,59.095,59.2,470423,54.8895329597238,54.9354579370998,54.2787307606238,54.3751732131133,512164.650783749,0.0,1.0
2017-10-03,59.84,59.84,59.47,59.69,123088,54.9630129235254,54.9630129235254,54.6231680909434,54.8252379913975,134009.864602007,0.0,1.0
2017-10-04,59.61,59.92,59.5,59.82,126245,54.751758027596,55.0364928873269,54.650723077369,54.944642932575,137446.992043744,0.0,1.0
2017-10-05,59.76,59.9305,59.62,59.8,20600,54.8895329597238,55.0461371325758,54.7609430230712,54.9262729416246,22427.8825783289,0.0,1.0
2017-10-06,59.7,59.7043,59.49,59.49,18389,54.8344229868727,54.8383725349271,54.6415380818938,54.6415380818938,20020.6957637325,0.0,1.0
2017-10-09,59.18,59.94,59.1,59.82,57573,54.3568032221629,55.0548628782772,54.2833232583614,54.944642932575,62681.5768777733,0.0,1.0
2017-10-10,59.7,60.0199,59.49,59.8,94827,54.8344229868727,55.128250992124,54.6415380818938,54.9262729416246,103241.204915301,0.0,1.0
2017-10-11,59.73,59.795,59.6,59.78,22969,54.8619779732983,54.921680443887,54.7425730321208,54.9079029506742,25007.0890748367,0.0,1.0
2017-10-12,59.52,59.7,59.25,59.44,38034,54.6690930683193,54.8344229868727,54.4210981904893,54.5956131045178,41408.8391254447,0.0,1.0
2017-10-13,59.37,59.7,59.35,59.63,27565,54.5313181361915,54.8344229868727,54.5129481452411,54.7701280185464,30010.9021005649,0.0,1.0
2017-10-16,59.26,59.68,59.16,59.59,45019,54.4302831859644,54.8160529959223,54.3384332312126,54.7333880366457,49013.6332909606,0.0,1.0
2017-10-17,59.17,59.48,59.0144,59.35,22958,54.3476182266878,54.6323530864186,54.2046996970938,54.5129481452411,24995.1130210327,0.0,1.0
2017-10-18,59.47,59.58,59.2688,59.37,40909,54.6231680909434,54.7242030411705,54.4383659819826,54.5313181361915,44538.9440969348,0.0,1.0
2017-10-19,59.38,59.38,58.89,59.19,20350,54.5405031316667,54.5405031316667,54.0904383533825,54.3659882176381,22155.6995373298,0.0,1.0
2017-10-20,59.64,59.9785,59.58,59.58,20184,54.7793130140216,55.0902251108567,54.7242030411705,54.7242030411705,21974.9699981063,0.0,1.0
2017-10-23,59.29,59.94,59.11,59.94,19247,54.45783817239,55.0548628782772,54.2925082538366,55.0548628782772,20954.8279604416,0.0,1.0
2017-10-24,59.29,59.63,59.27,59.41,23106,54.45783817239,54.7701280185464,54.4394681814396,54.5680581180923,25156.2453813042,0.0,1.0
2017-10-25,59.0688,59.33,58.5834,59.33,21265,54.2546660724789,54.4945781542908,53.8088263921132,54.4945781542908,23151.8894673866,0.0,1.0
2017-10-26,59.3799,59.459,59.17,59.19,27323,54.5404112817119,54.6130645959207,54.3476182266878,54.3659882176381,29747.4289168777,0.0,1.0
2017-10-27,59.56,59.6699,58.94,59.23,96493,54.7058330502201,54.8067761504924,54.1363633307584,54.4027281995389,105055.032700519,0.0,1.0
2017-10-30,58.78,59.44,58.5516,59.44,25428,53.9894034031554,54.5956131045178,53.7796181065021,54.5956131045178,27684.2814661042,0.0,1.0
2017-10-31,59.5,59.6153,59.05,59.05,28848,54.650723077369,54.7566260751979,54.2373982809855,54.2373982809855,31407.7454669724,0.0,1.0
2017-11-01,59.04,59.82,58.83,59.82,15642,54.2282132855103,54.944642932575,54.0353283805314,54.944642932575,17029.948509234,0.0,1.0
2017-11-02,59.11,59.36,58.72,58.94,48179,54.2925082538366,54.5221331407163,53.9342934303043,54.1363633307584,52454.0269291897,0.0,1.0
2017-11-03,58.85,59.11,58.85,58.9,20033,54.0536983714817,54.2925082538366,54.0536983714817,54.0996233488577,21810.5714413429,0.0,1.0
2017-11-06,59.04,59.1874,58.845,58.87,12557,54.2282132855103,54.3636001188146,54.0491058737441,54.0720683624321,13671.2097833047,0.0,1.0
2017-11-07,58.1936,59.14,58.09,59.14,11014,53.4507952684904,54.3200632402622,53.3556387153674,54.3200632402622,11991.296054258,0.0,1.0
2017-11-08,58.26,58.3535,57.7,58.24,80052,53.5117836384456,53.5976633461386,52.9974238918351,53.4934136474953,87155.1871922517,0.0,1.0
2017-11-09,58.09,58.3862,57.68,57.9,45600,53.3556387153674,53.6276982813425,52.9790539008847,53.1811238013389,49646.1866782426,0.0,1.0
2017-11-10,58.04,58.34,57.99,58.11,67571,53.3097137379915,53.5852636022471,53.2637887606156,53.3740087063178,73566.7210534108,0.0,1.0
2017-11-13,57.97,58.034,57.781,57.84,20517,53.2454187696652,53.3042027407064,53.0718223551841,53.1260138284877,22337.5178087172,0.0,1.0
2017-11-14,57.92,58.019,57.7188,57.82,23492,53.1994937922892,53.2904252474936,53.0146916833285,53.1076438375374,25576.4959966069,0.0,1.0
2017-11-15,57.67,57.889,57.37,57.47,97031,52.9698689054095,53.1710203063162,52.6943190411539,52.7861689959058,105640.770604749,0.0,1.0
2017-11-16,58.54,58.7043,57.92,57.92,13901,53.7689635117509,53.9198729874082,53.1994937922892,53.1994937922892,15134.465811716,0.0,1.0
2017-11-17,58.88,59.05,58.42,58.42,26468,54.0812533579073,54.2373982809855,53.6587435660486,53.6587435660486,28816.5629166606,0.0,1.0
2017-11-20,59.23,59.23,58.87,59.01,12266,54.4027281995389,54.4027281995389,54.0720683624321,54.2006582990847,13354.3887235817,0.0,1.0
2017-11-21,59.87,59.8727,59.43,59.45,23835,54.9905679099509,54.9930478587292,54.5864281090426,54.604798099993,25949.9311288577,0.0,1.0
2017-11-22,59.85,60.13,59.85,59.99,20533,54.9721979190005,55.2293777923058,54.9721979190005,55.1007878556532,22354.9375233411,0.0,1.0
2017-11-24,59.84,60.08,59.79,60.08,5405,54.9630129235254,55.1834528149299,54.9170879461494,55.1834528149299,5884.59734640134,0.0,1.0
2017-11-27,59.63,60.099,59.63,60.02,8582,54.7701280185464,55.2009043063327,54.7701280185464,55.1283428420787,9343.49943141838,0.0,1.0
2017-11-28,60.7999,60.7999,59.71,59.71,14218,55.8446806391887,55.8446806391887,54.8436079823479,54.8436079823479,15479.5939077029,0.0,1.0
2017-11-29,61.11,61.37,60.8,60.8,29519,56.1295073488742,56.3683172312291,55.8447724891434,55.8447724891434,32138.2847490141,0.0,1.0
2017-11-30,61.27,61.56,61.09,61.51,27911,56.2764672764772,56.5428321452577,56.1111373579239,56.4969071678818,30387.6034293077,0.0,1.0
2017-12-01,60.81,61.28,59.29,61.23,57690,55.8539574846186,56.2856522719524,54.45783817239,56.2397272945765,62808.9585409609,0.0,1.0
2017-12-04,60.97,61.8763,60.8897,61.82,20174,56.0009174122216,56.8333535521379,55.9271618985558,56.7816420276126,21964.0826764664,0.0,1.0
2017-12-05,60.41,61.2456,60.377,61.08,15744,55.4865576656111,56.2540558875178,55.456247180543,56.1019523624487,17140.9991899616,0.0,1.0
2017-12-06,60.13,60.514,60.11,60.22,42538,55.2293777923058,55.582081618553,55.2110078013554,55.3120427515825,46312.4887920852,0.0,1.0
2017-12-07,60.4,60.74,60.0552,60.2,55382,55.4773726701359,55.7896625162923,55.1606740261514,55.2936727606321,60296.1647064568,0.0,1.0
2017-12-08,60.53,60.84,60.42,60.77,35949,55.5967776113133,55.8815124710442,55.4957426610863,55.8172175027178,39138.8325635119,0.0,1.0
2017-12-11,60.38,60.65,60.3,60.59,19601,55.4590026791855,55.7069975570156,55.385522715384,55.6518875841645,21340.2391464963,0.0,1.0
2017-12-12,60.13,60.6,60.12,60.55,22795,55.2293777923058,55.6610725796396,55.2201927968306,55.6151476022637,24817.6496783013,0.0,1.0
2017-12-13,60.39,60.76,60.16,60.16,33647,55.4681876746607,55.8080325072427,55.2569327787314,55.2569327787314,36632.5711219919,0.0,1.0
2017-12-14,59.67,60.49,59.6,60.41,19459,54.8068680004472,55.5600376294126,54.7425730321208,55.4865576656111,21185.6391792088,0.0,1.0
2017-12-15,60.59,61.0,59.99,60.15,42438,55.6518875841645,56.0284723986472,55.1007878556532,55.2477477832562,46203.6155756855,0.0,1.0
2017-12-18,61.52,61.65,61.13,61.13,42972,56.5060921633569,56.6254971045344,56.1478773398246,56.1478773398246,46784.9985512597,0.0,1.0
2017-12-19,61.12,61.63,61.07,61.63,21095,56.1386923443494,56.607127113584,56.0927673669735,56.607127113584,22966.8049995072,0.0,1.0
2017-12-20,61.39,61.55,61.01,61.55,35995,56.3866872221795,56.5336471497825,56.0376573941224,56.5336471497825,39188.9142430557,0.0,1.0
2017-12-21,61.39,61.62,61.17,61.17,40116,56.5546807894207,56.7665650797215,56.3520088595677,56.3520088595677,43545.8428130795,0.1829,1.0
2017-12-22,61.28,61.49,61.12,61.4,33441,56.4533448244942,56.6468043938993,56.3059470573284,56.5638931498686,36300.1428236163,0.0,1.0
2017-12-26,61.44,61.57,61.36,61.36,10623,56.60074259166,56.7205032774822,56.5270437080771,56.5270437080771,11531.2465899727,0.0,1.0
2017-12-27,61.41,61.69,61.22,61.58,20781,56.5731055103164,56.8310516028565,56.3980706618071,56.7297156379301,22557.7365514659,0.0,1.0
2017-12-28,61.66,61.68,61.37,61.43,18233,56.8034145215129,56.8218392424087,56.536256068525,56.5915302312121,19791.8873270236,0.0,1.0
2017-12-29,61.17,61.82,61.17,61.82,55328,56.3520088595677,56.9508122886787,56.3520088595677,56.9508122886787,60058.4403021753,0.0,1.0
2018-01-02,61.64,61.72,61.22,61.53,456090,56.7849898006172,56.8586886842001,56.3980706618071,56.6836538356908,495084.840178917,0.0,1.0
2018-01-03,61.64,61.85,61.42,61.83,80550,56.7849898006172,56.9784493700223,56.5823178707643,56.9600246491266,87436.8740301514,0.0,1.0
2018-01-04,61.65,62.02,61.43,62.01,67945,56.7942021610651,57.135059497636,56.5915302312121,57.1258471371881,73754.1701549179,0.0,1.0
2018-01-05,61.82,61.9,61.47,61.9,23881,56.9508122886787,57.0245111722616,56.6283796730036,57.0245111722616,25922.7807413289,0.0,1.0
2018-01-08,62.0,62.1,61.49,61.89,54780,57.1166347767402,57.2087583812188,56.6468043938993,57.0152988118138,59463.5873292575,0.0,1.0
2018-01-09,61.86,62.36,61.81,62.19,49143,56.9876617304702,57.4482797528632,56.9415999282309,57.2916696252496,53344.6343943355,0.0,1.0
2018-01-10,61.82,61.94,61.5,61.74,19271,56.9508122886787,57.0613606140531,56.6560167543472,56.8771134050958,20918.6343815648,0.0,1.0
2018-01-11,63.01,63.01,61.99,61.99,31509,58.0470831819742,58.0470831819742,57.1074224162924,57.1074224162924,34202.9604446436,0.0,1.0
2018-01-12,63.25,63.53,63.06,63.07,47446,58.2681798327229,58.526125925263,58.0931449842135,58.1023573446614,51502.544074917,0.0,1.0
2018-01-16,62.38,63.76,62.27,63.57,70765,57.466704473759,58.7380102155638,57.3653685088325,58.5629753670545,76815.2748695675,0.0,1.0
2018-01-17,62.97,63.17,62.49,62.74,28765,58.0102337401828,58.19448094914,57.5680404386854,57.798349449882,31224.3535875519,0.0,1.0
2018-01-18,62.53,62.91,62.44,62.91,68897,57.6048898804769,57.9549595774956,57.5219786364461,57.9549595774956,74787.5643706436,0.0,1.0
2018-01-19,63.39,63.39,62.57,62.68,28414,58.397152878993,58.397152878993,57.6417393222683,57.7430752871948,30843.3437454093,0.0,1.0
2018-01-22,63.65,63.66,63.23,63.35,25834,58.6366742506374,58.6458866110852,58.2497551118272,58.3603034372015,28042.7585809426,0.0,1.0
2018-01-23,63.81,63.95,63.36,63.61,40973,58.7840720178031,58.9130450640732,58.3695157976494,58.5998248088459,44476.1147068578,0.0,1.0
2018-01-24,63.31,64.05,63.08,64.05,51469,58.3234539954101,59.0051686685518,58.1115697051093,59.0051686685518,55869.5030348586,0.0,1.0
2018-01-25,63.17,63.47,63.0,63.46,30928,58.19448094914,58.4708517625759,58.0378708215264,58.461639402128,33572.2860335757,0.0,1.0
2018-01-26,63.56,63.61,63.23,63.61,23113,58.5537630066066,58.5998248088459,58.2497551118272,58.5998248088459,25089.1181807435,0.0,1.0
2018-01-29,63.25,63.66,63.17,63.39,25155,58.2681798327229,58.6458866110852,58.19448094914,58.397152878993,27305.7053535501,0.0,1.0
2018-01-30,62.53,62.93,62.41,62.93,92638,57.6048898804769,57.9733842983913,57.4943415551026,57.9733842983913,100558.375374366,0.0,1.0
2018-01-31,62.16,62.98,62.03,62.92,44827,57.264032543906,58.0194461006306,57.1442718580838,57.9641719379435,48659.6244835456,0.0,1.0
2018-02-01,62.27,62.48,61.84,61.9,25698,57.3653685088325,57.5588280782376,56.9692370095745,57.0245111722616,27895.130835839,0.0,1.0
2018-02-02,60.86,61.85,60.76,61.85,45708,56.066425685684,56.9784493700223,55.9743020812054,56.9784493700223,49615.9483323422,0.0,1.0
2018-02-05,58.67,60.75,58.67,60.44,75042,54.0489187476024,55.9650897207576,54.0489187476024,55.6795065468739,81457.9503534528,0.0,1.0
2018-02-06,59.33,59.57,57.0,57.48,133487,54.6569345371613,54.8780311879099,52.5104545528096,52.9526478543069,144899.888313629,0.0,1.0
2018-02-07,59.43,59.87,59.22,59.22,28693,54.7490581416399,55.1544020013458,54.5555985722348,54.5555985722348,31146.197722497,0.0,1.0
2018-02-08,57.86,59.61,57.81,59.61,37319,53.3027175513256,54.9148806297014,53.2566557490863,54.9148806297014,40509.7045553224,0.0,1.0
2018-02-09,58.17,58.68,56.67,58.25,67261,53.5883007252094,54.0581311080503,52.2064466580302,53.6619996087922,73011.6894368964,0.0,1.0
2018-02-12,58.77,59.02,57.78,58.45,43082,54.141042352081,54.3713513632776,53.2290186677428,53.8462468177495,46765.4302540904,0.0,1.0
2018-02-13,58.92,59.0,58.41,58.41,17227,54.279227758799,54.3529266423818,53.809397375958,53.809397375958,18699.8762125067,0.0,1.0
2018-02-14,59.99,60.13,58.58,58.58,17611,55.2649503267201,55.3939233729902,53.9660075035717,53.9660075035717,19116.7074927995,0.0,1.0
2018-02-15,60.67,60.67,59.75,60.26,20406,55.8913908371747,55.8913908371747,55.0438536759714,55.5136840588124,22150.674754305,0.0,1.0
2018-02-16,60.98,61.24,60.5,60.5,17486,56.1769740110584,56.4164953827028,55.734780709561,55.734780709561,18981.0202270792,0.0,1.0
2018-02-20,60.27,60.94,60.13,60.61,18472,55.5228964192602,56.1401245692669,55.3939233729902,55.8361166744875,20051.3213790808,0.0,1.0
2018-02-21,60.36,61.27,60.32,60.56,16761,55.605807663291,56.4441324640464,55.5689582214995,55.7900548722482,18194.0340859015,0.0,1.0
2018-02-22,60.48,61.14,60.3814,60.73,21968,55.7163559886653,56.3243717782242,55.6255221146494,55.9466649998618,23846.2228267457,0.0,1.0
2018-02-23,61.12,61.12,60.55,60.76,32654,56.3059470573284,56.3059470573284,55.7808425118003,55.9743020812054,35445.8557986414,0.0,1.0
2018-02-26,61.43,61.5,60.89,61.36,37703,56.5915302312121,56.6560167543472,56.0940627670276,56.5270437080771,40926.5358356151,0.0,1.0
2018-02-27,60.67,61.78,60.6,61.54,16302,55.8913908371747,56.9139628468873,55.8269043140397,56.6928661961386,17695.7904461766,0.0,1.0
2018-02-28,59.54,60.75,59.54,60.75,24585,54.8503941065663,55.9650897207576,54.8503941065663,55.9650897207576,26686.9714218656,0.0,1.0
2018-03-01,59.33,59.92,58.81,59.55,24149,54.6569345371613,55.2004638035851,54.1778917938725,54.8596064670142,26213.6942390332,0.0,1.0
2018-03-02,60.13,60.14,58.64,58.82,26462,55.3939233729902,55.403135733438,54.0212816662588,54.1871041543203,28724.4514039213,0.0,1.0
2018-03-05,60.53,60.7,59.67,59.92,24811,55.7624177909046,55.9190279185183,54.9701547923885,55.2004638035851,26932.2939982879,0.0,1.0
2018-03-06,61.22,61.25,60.2,60.94,22849,56.3980706618071,56.4257077431506,55.4584098961252,56.1401245692669,24802.5466755422,0.0,1.0
2018-03-07,61.66,61.7,60.71,60.71,14973,56.8034145215129,56.8402639633044,55.9282402789661,55.9282402789661,16253.1634370386,0.0,1.0
2018-03-08,61.45,61.76,61.13,61.76,18904,56.6099549521079,56.8955381259916,56.3151594177763,56.8955381259916,20520.2565694101,0.0,1.0
2018-03-09,62.4,62.41,61.69,61.99,18115,57.4851291946547,57.4943415551026,56.8310516028565,57.1074224162924,19663.7985481836,0.0,1.0
2018-03-12,62.55,62.74,62.4,62.44,20881,57.6233146013726,57.798349449882,57.4851291946547,57.5219786364461,22666.2863640421,0.0,1.0
2018-03-13,62.34,62.96,62.21,62.9,24569,57.4298550319675,58.0010213797349,57.3100943461453,57.9457472170478,26669.6034518534,0.0,1.0
2018-03-14,62.14,62.74,62.0,62.74,19788,57.2456078230103,57.798349449882,57.1166347767402,57.798349449882,21479.8369125839,0.0,1.0
2018-03-15,61.79,62.18,61.6,62.17,18980,56.9231752073351,57.2824572648017,56.7481403588258,57.2732449043539,20602.754426968,0.0,1.0
2018-03-16,62.27,62.31,61.64,61.9,22271,57.3653685088325,57.4022179506239,56.7849898006172,57.0245111722616,24175.1287588517,0.0,1.0
2018-03-19,61.65,61.96,60.95,61.96,16264,56.7942021610651,57.0797853349488,56.1493369297148,57.0797853349488,17654.5415173977,0.0,1.0
2018-03-20,61.69,61.9,61.57,61.69,12273,56.8310516028565,57.0245111722616,56.7205032774822,56.8310516028565,13322.3184974804,0.0,1.0
2018-03-21,62.05,62.3,61.61,61.7,27286,57.1626965789795,57.3930055901761,56.7573527192736,56.8402639633044,29618.9018595495,0.0,1.0
2018-03-22,60.66,61.85,60.66,61.42,20090,55.9620496418098,57.0598874109122,55.9620496418098,56.6631897296399,21776.5326288108,0.0867,1.0
2018-03-23,59.44,60.56,59.39,60.56,20339,54.836535290293,55.8697943670953,54.7904076529357,55.8697943670953,22046.4358953401,0.0,1.0
2018-03-26,60.63,60.63,59.58,60.21,24765,55.9343730593954,55.9343730593954,54.9656926748933,55.5469009055946,26843.9935566202,0.0,1.0
2018-03-27,59.5,60.92,59.34,60.92,25369,54.8918884551217,56.2019133560675,54.7442800155785,56.2019133560675,27498.6986690045,0.0,1.0
2018-03-28,59.58,59.84,59.43,59.55,11021,54.9656926748933,55.205556389151,54.8273097628215,54.9380160924789,11946.2004032914,0.0,1.0
2018-03-29,60.21,60.57,59.8,59.94,18273,55.5469009055946,55.8790198945667,55.1686542792652,55.2978116638654,19806.9975473499,0.0,1.0
2018-04-02,58.79,60.22,58.44,60.08,30471,54.2368760046488,55.556126433066,53.9139825431481,55.4269690484657,33029.0057607015,0.0,1.0
2018-04-03,59.56,59.67,58.9,59.13,19936,54.9472416199504,55.0487224221363,54.3383568068347,54.5505439386781,21609.60450413,0.0,1.0
2018-04-04,60.39,60.5,58.84,58.84,25680,55.7129604000806,55.8144412022666,54.2830036420061,54.2830036420061,27835.8067649508,0.0,1.0
2018-04-05,61.09,61.12,60.57,60.65,21380,56.3587473230821,56.3864239054964,55.8790198945667,55.9528241143383,23174.8266602277,0.0,1.0
2018-04-06,59.91,61.03,59.44,60.63,19998,55.2701350814511,56.3033941582534,54.836535290293,55.9343730593954,21676.8093335469,0.0,1.0
2018-04-09,59.67,60.52,59.67,60.12,42937,55.0487224221363,55.8328922572095,55.0487224221363,55.4638711583515,46541.5122689522,0.0,1.0
2018-04-10,60.92,61.05,60.25,60.44,24441,56.2019133560675,56.3218452131963,55.5838030154804,55.7590880374379,26492.7941254736,0.0,1.0
2018-04-11,61.09,61.33,60.57,60.57,24297,56.3587473230821,56.5801599823969,55.8790198945667,55.8790198945667,26336.7054894085,0.0,1.0
2018-04-12,61.44,61.63,61.01,61.31,23310,56.6816407845828,56.8569258065403,56.2849431033105,56.561708927454,25266.8479630453,0.0,1.0
2018-04-13,61.02,61.7,60.86,61.7,48203,56.2941686307819,56.9215044988405,56.1465601912388,56.9215044988405,52249.5869739456,0.0,1.0
2018-04-16,61.71,61.82,61.23,61.37,22962,56.9307300263119,57.0322108284979,56.4879047076824,56.6170620922827,24889.6337592212,0.0,1.0
2018-04-17,62.27,62.4,62.01,62.05,39125,57.4473595647131,57.5672914218419,57.2074958504554,57.2443979603412,42409.4992086721,0.0,1.0
2018-04-18,62.58,62.88,62.43,62.43,38555,57.733350916328,58.0101167404715,57.5949680042563,57.5949680042563,41791.6483575809,0.0,1.0
2018-04-19,62.19,62.53,61.93,62.33,20918,57.3735553449415,57.6872232789707,57.1336916306838,57.5027127295418,22674.0422861854,0.0,1.0
2018-04-20,61.71,62.2,61.6,62.15,33660,56.9307300263119,57.3827808724129,56.829249224126,57.3366532350557,36485.7186802276,0.0,1.0
2018-04-23,61.77,61.98,61.46,61.77,21044,56.9860831911406,57.179819268041,56.7000918395257,56.9860831911406,22810.6198427424,0.0,1.0
2018-04-24,61.44,62.28,61.01,62.06,23490,56.6816407845828,57.4565850921845,56.2849431033105,57.2536234878126,25461.9587581267,0.0,1.0
2018-04-25,61.35,61.63,60.86,61.27,18845,56.5986110373398,56.8569258065403,56.1465601912388,56.5248068175682,20427.0162961642,0.0,1.0
2018-04-26,61.81,61.96,61.38,61.64,66928,57.0229853010264,57.1613682130981,56.6262876197541,56.8661513340118,72546.5294067222,0.0,1.0
2018-04-27,61.7,61.97,61.49,61.86,14927,56.9215044988405,57.1705937405696,56.72776842194,57.0691129383837,16180.1046565584,0.0,1.0
2018-04-30,61.09,62.02,61.09,61.88,22761,56.3587473230821,57.2167213779268,56.3587473230821,57.0875639933266,24671.7600380469,0.0,1.0
2018-05-01,61.2,61.25,60.4,61.13,45772,56.460228125268,56.5063557626253,55.7221859275521,56.3956494329679,49614.5072914847,0.0,1.0
2018-05-02,61.44,61.82,61.06,61.06,36337,56.6816407845828,57.0322108284979,56.3310707406677,56.3310707406677,39387.449782633,0.0,1.0
2018-05-03,61.09,61.34,60.49,61.34,20163,56.3587473230821,56.5893855098683,55.8052156747951,56.5893855098683,21855.6608957049,0.0,1.0
2018-05-04,61.76,62.15,60.9,61.08,24466,56.9768576636692,57.3366532350557,56.1834623011245,56.3495217956106,26519.8928470127,0.0,1.0
2018-05-07,62.35,62.57,62.08,62.08,17409,57.5211637844847,57.7241253888565,57.2720745427555,57.2720745427555,18870.465730959,0.0,1.0
2018-05-08,62.57,62.57,62.12,62.15,35837,57.7241253888565,57.7241253888565,57.3089766526413,57.3366532350557,38845.4753518513,0.0,1.0
2018-05-09,63.0,63.12,62.45,62.66,19235,58.1208230701288,58.2315293997862,57.6134190591992,57.8071551360996,20849.756352174,0.0,1.0
2018-05-10,63.24,63.53,63.04,63.11,16601,58.3422357294436,58.6097760261156,58.1577251800146,58.2223038723148,17994.6350508157,0.0,1.0
2018-05-11,63.38,63.57,63.16,63.38,23213,58.4713931140439,58.6466781360014,58.268431509672,58.4713931140439,25161.7049234736,0.0,1.0
2018-05-14,63.17,63.65,63.1,63.4,17824,58.2776570371435,58.720482355773,58.2130783448433,58.4898441689868,19320.3045085079,0.0,1.0
2018-05-15,63.08,63.23,62.8,63.02,65821,58.1946272899004,58.3330102019722,57.9363125206999,58.1392741250717,71346.5980169714,0.0,1.0
2018-05-16,63.91,64.09,63.39,63.39,19939,58.9603460700307,59.1264055645168,58.4806186415154,58.4806186415154,21612.8563507147,0.0,1.0
2018-05-17,64.3,64.44,63.85,63.85,17706,59.3201416414172,59.4492990260175,58.904992905202,58.904992905202,19192.3985428434,0.0,1.0
2018-05-18,64.45,64.54,64.25,64.25,18551,59.458524553489,59.541554300732,59.27401400406,59.27401400406,20108.3353308645,0.0,1.0
2018-05-21,64.99,64.99,64.68,64.74,46307,59.9567030369472,59.9567030369472,59.6707116853323,59.726064850161,50194.4199324212,0.0,1.0
2018-05-22,64.25,65.09,64.25,65.09,21804,59.27401400406,60.0489583116617,59.27401400406,60.0489583116617,23634.4209775306,0.0,1.0
2018-05-23,64.45,64.46,64.01,64.16,22643,59.458524553489,59.4677500809604,59.0526013447452,59.1909842568169,24543.8540723824,0.0,1.0
2018-05-24,64.46,64.64,64.0,64.43,39808,59.4677500809604,59.6338095754465,59.0433758172737,59.4400734985461,43149.83628112,0.0,1.0
2018-05-25,64.35,64.49,64.19,64.25,25657,59.3662692787745,59.4954266633747,59.2186608392313,59.27401400406,27810.8759411348,0.0,1.0
2018-05-29,64.49,64.54,63.93,64.26,25241,59.4954266633747,59.541554300732,58.9787971249736,59.2832395315314,27359.9532147244,0.0,1.0
2018-05-30,65.57,65.71,64.7687,64.81,19198,60.4917836302912,60.6209410148915,59.752542114004,59.7906435424611,20809.6502442962,0.0,1.0
2018-05-31,64.98,65.57,64.85,65.57,71845,59.9474775094758,60.4917836302912,59.8275456523469,60.4917836302912,77876.3059590299,0.0,1.0
2018-06-01,65.33,65.62,65.24,65.62,28025,60.2703709709765,60.5379112676485,60.1873412237334,60.5379112676485,30377.6668453172,0.0,1.0
2018-06-04,65.72,65.72,65.25,65.7,19682,60.630166542363,60.630166542363,60.1965667512049,60.6117154874201,21334.2814932929,0.0,1.0
2018-06-05,66.28,66.28,65.73,65.73,28129,61.1467960807641,61.1467960807641,60.6393920698344,60.6393920698344,30490.3975269198,0.0,1.0
2018-06-06,66.73,66.76,66.2,66.25,25443,61.5619448169793,61.5896213993937,61.0729918609925,61.1191194983498,27578.9108847603,0.0,1.0
2018-06-07,66.46,66.99,66.17,66.75,536298,61.3128555752502,61.801808531237,61.0453152785782,61.5803958719222,581319.606558784,0.0,1.0
2018-06-08,66.77,66.8,66.44,66.53,57621,61.5988469268651,61.6265235092795,61.2944045203073,61.3774342675503,62458.2173521507,0.0,1.0
2018-06-11,66.99,67.1,66.77,66.91,21959,61.801808531237,61.9032893334229,61.5988469268651,61.7280043114654,23802.433051073,0.0,1.0
2018-06-12,67.21,67.4,66.97,67.04,37903,62.0047701356089,62.1800551575664,61.7833574762941,61.8479361685943,41084.9136998415,0.0,1.0
2018-06-13,66.87,67.39,66.77,67.39,35628,61.6911022015796,62.170829630095,61.5988469268651,62.170829630095,38618.9300397845,0.0,1.0
2018-06-14,67.18,67.18,66.74,67.03,43673,61.9770935531945,61.9770935531945,61.5711703444508,61.8387106411228,47339.2986310629,0.0,1.0
2018-06-15,67.13,67.2,66.65,66.88,25042,61.9309659158373,61.9955446081374,61.4881405972077,61.7003277290511,27144.2473912733,0.0,1.0
2018-06-18,67.73,67.73,66.65,66.92,109663,62.4844975641242,62.4844975641242,61.4881405972077,61.7372298389369,118869.084005639,0.0,1.0
2018-06-19,67.62,67.73,66.9,67.41,53368,62.3830167619383,62.4844975641242,61.718778783994,62.1892806850379,57848.1828439211,0.0,1.0
2018-06-20,68.25,68.38,67.76,67.99,41493,62.9642249926396,63.0841568497684,62.5121741465386,62.7243612783819,44976.2901128545,0.0,1.0
2018-06-21,67.5,68.27,67.34,68.27,47275,62.42609997523,63.138219930503,62.2781269975109,63.138219930503,51117.4412828317,0.1667,1.0
2018-06-22,67.49,67.89,67.25,67.86,30858,62.4168516641225,62.7867841084202,62.1948921975439,62.7590391750979,33366.0920804997,0.0,1.0
2018-06-25,66.32,67.24,66.04,67.24,31331,61.3347992645519,62.1856438864365,61.0758465535435,62.1856438864365,33877.536812954,0.0,1.0
2018-06-26,66.79,66.98,66.22,66.41,39246,61.7694698866016,61.945187797643,61.2423161534775,61.4180340645188,42435.8561731574,0.0,1.0
2018-06-27,65.82,67.17,65.82,66.98,30760,60.8723837091798,62.1209057086844,60.8723837091798,61.945187797643,33260.1267870947,0.0,1.0
2018-06-28,66.03,66.15,65.35,65.76,31936,61.0665982424361,61.1775779757254,60.43771308713,60.8168938425352,34531.7103079537,0.0,1.0
2018-06-29,66.03,66.52,65.96,66.27,72627,61.0665982424361,61.5197654867007,61.001860064684,61.2885577090147,78530.0139195815,0.0,1.0
2018-07-02,66.45,66.46,65.36,65.61,393635,61.4550273089486,61.464275620056,60.4469613982375,60.6781691759235,425629.063973928,0.0,1.0
2018-07-03,66.72,67.03,66.57,66.81,89464,61.7047317088495,61.9914293531802,61.5660070422379,61.7879665088165,96735.5000936491,0.0,1.0
2018-07-05,67.46,67.46,66.73,67.15,77016,62.3891067308002,62.3891067308002,61.713980019957,62.1024090864695,83275.7452742161,0.0,1.0
2018-07-06,68.04,68.11,67.36,67.36,58032,62.9255087750318,62.9902469527839,62.2966236197258,62.2966236197258,62748.7541517777,0.0,1.0
2018-07-09,68.41,68.45,68.06,68.16,41117,63.2676962860071,63.3046895304369,62.9440053972467,63.0364885083211,44458.928254388,0.0,1.0
2018-07-10,68.08,68.71,67.72,68.6,40072,62.9625020194616,63.5451456192304,62.6295628195937,63.4434141970485,43328.9922175702,0.0,1.0
2018-07-11,67.5,68.12,67.38,67.92,182358,62.42609997523,62.9994952638913,62.3151202419407,62.8145290417425,197179.78545647,0.0,1.0
2018-07-12,67.65,67.85,67.11,67.84,136387,62.5648246418416,62.7497908639904,62.0654158420398,62.740542552883,147472.331343026,0.0,1.0
2018-07-13,67.61,68.09,67.57,67.86,106232,62.5278313974118,62.971750330569,62.4908381529821,62.7590391750979,114866.378050931,0.0,1.0
2018-07-16,67.3,67.87,66.97,67.87,30071,62.2411337530811,62.7682874862053,61.9359394865356,62.7682874862053,32515.1258977479,0.0,1.0
2018-07-17,67.71,67.88,67.13,67.13,56882,62.6203145084862,62.7775357973127,62.0839124642546,62.0839124642546,61505.2838720261,0.0,1.0
2018-07-18,67.91,67.93,67.35,67.56,43792,62.8052807306351,62.82377735285,62.2873753086183,62.4815898418746,47351.3482529406,0.0,1.0
2018-07-19,68.28,68.4,67.66,67.95,286312,63.1474682416104,63.2584479748997,62.574072952949,62.8422739750648,309583.011074989,0.0,1.0
2018-07-20,68.08,68.42,68.02,68.39,38700,62.9625020194616,63.2769445971146,62.9070121528169,63.2491996637923,41845.4781099013,0.0,1.0
2018-07-23,68.14,68.35,67.88,68.27,48248,63.0179918861062,63.2122064193625,62.7775357973127,63.138219930503,52169.525267352,0.0,1.0
2018-07-24,67.34,68.56,67.07,68.56,70933,62.2781269975109,63.4064209526188,62.02842259761,63.4064209526188,76698.3281335823,0.0,1.0
2018-07-25,67.49,67.57,67.06,67.47,39536,62.4168516641225,62.4908381529821,62.0191742865025,62.3983550419076,42749.4269393556,0.0,1.0
2018-07-26,67.81,68.19,67.63,67.63,46025,62.7127976195607,63.0642334416434,62.5463280196267,62.5463280196267,49765.8431526669,0.0,1.0
2018-07-27,66.47,67.97,66.37,67.97,30911,61.4735239311635,62.8607705972797,61.3810408200891,62.8607705972797,33423.3998412186,0.0,1.0
2018-07-30,66.13,66.87,66.13,66.6,32781,61.1590813535105,61.8434563754612,61.1590813535105,61.5937519755602,35445.3906439451,0.0,1.0
2018-07-31,66.83,67.11,66.18,66.46,34021,61.8064631310314,62.0654158420398,61.2053229090477,61.464275620056,36786.1759890686,0.0,1.0
2018-08-01,66.75,66.96,66.27,66.84,51513,61.7324766421719,61.9266911754281,61.2885577090147,61.8157114421388,55699.8995833423,0.0,1.0
2018-08-02,67.32,67.42,66.38,66.4,37189,62.259630375296,62.3521134863704,61.3902891311965,61.4087857534114,40211.6662901582,0.0,1.0
2018-08-03,67.08,67.42,66.4,66.4,49857,62.0376709087174,62.3521134863704,61.4087857534114,61.4087857534114,53909.3023805001,0.0,1.0
2018-08-06,67.6,67.64,67.01,67.01,21793,62.5185830863044,62.5555763307342,61.9729327309653,61.9729327309653,23564.3024405447,0.0,1.0
2018-08-07,67.74,68.15,67.74,67.81,25143,62.6480594418086,63.0272401972137,62.6480594418086,62.7127976195607,27186.5854293863,0.0,1.0
2018-08-08,67.7,67.86,67.38,67.67,25466,62.6110661973788,62.7590391750979,62.3151202419407,62.5833212640565,27535.8383862209,0.0,1.0
2018-08-09,67.97,68.22,67.86,67.86,81322,62.8607705972797,63.0919783749658,62.7590391750979,62.7590391750979,87931.7305130077,0.0,1.0
2018-08-10,67.93,68.37,67.65,67.67,19818,62.82377735285,63.2307030415774,62.5648246418416,62.5833212640565,21428.7773948844,0.0,1.0
2018-08-13,67.47,68.21,67.24,68.21,43594,62.3983550419076,63.0827300638583,62.1856438864365,63.0827300638583,47137.2551091225,0.0,1.0
2018-08-14,68.3,68.378,67.67,67.67,39065,63.1659648638253,63.2381016904633,62.5833212640565,62.5833212640565,42240.1447639095,0.0,1.0
2018-08-15,67.3,68.25,66.91,68.25,40895,62.2411337530811,63.1197233082881,61.8804496198909,63.1197233082881,44218.8844264707,0.0,1.0
2018-08-16,67.85,68.11,67.62,67.66,49489,62.7497908639904,62.9902469527839,62.5370797085193,62.574072952949,53511.3918909796,0.0,1.0
2018-08-17,68.31,68.33,67.68,67.76,18810,63.1752131749327,63.1937097971476,62.5925695751639,62.6665560640235,20338.8486627195,0.0,1.0
2018-08-20,68.61,68.73,68.13,68.55,25310,63.452662508156,63.5636422414453,63.0087435749988,63.3971726415113,27367.1589395763,0.0,1.0
2018-08-21,69.43,69.72,68.68,68.68,35249,64.2110240189662,64.479225041082,63.5174006859081,63.5174006859081,38113.9859921425,0.0,1.0
2018-08-22,69.61,69.86,69.4,69.41,53839,64.3774936189001,64.6087013965862,64.1832790856439,64.1925273967513,58214.953383953,0.0,1.0
2018-08-23,69.43,69.91,69.16,69.55,50497,64.2110240189662,64.6549429521234,63.9613196190653,64.3220037522555,54601.3206231444,0.0,1.0
2018-08-24,69.79,69.84,69.58,69.71,25253,64.5439632188341,64.5902047743713,64.3497486855778,64.4699767299745,27305.5260648408,0.0,1.0
2018-08-27,69.86,70.3,69.81,70.01,65994,64.6087013965862,65.0156270853136,64.5624598410489,64.7474260631978,71357.8936016752,0.0,1.0
2018-08-28,69.93,70.22,69.61,70.0,29482,64.6734395743383,64.9416405964541,64.3774936189001,64.7381777520903,31878.2528588142,0.0,1.0
2018-08-29,70.29,70.32,69.74,69.92,36499,65.0063787742062,65.0341237075285,64.4977216632969,64.6641912632308,39465.5841223072,0.0,1.0
2018-08-30,70.12,70.41,69.85,70.1,32946,64.8491574853796,65.1173585074954,64.5994530854787,64.8306608631648,35623.8015971269,0.0,1.0
2018-08-31,70.34,70.45,69.82,69.82,28304,65.0526203297433,65.1543517519252,64.5717081521564,64.5717081521564,30604.506780947,0.0,1.0
2018-09-04,70.09,70.22,69.61,70.22,45381,64.8214125520573,64.9416405964541,64.3774936189001,64.9416405964541,49069.4997960061,0.0,1.0
2018-09-05,69.87,70.06,69.16,70.06,28002,64.6179497076936,64.793667618735,63.9613196190653,64.793667618735,30277.9606726992,0.0,1.0
2018-09-06,69.49,70.06,69.41,70.06,27997,64.2665138856108,64.793667618735,64.1925273967513,64.793667618735,30272.5542801785,0.0,1.0
2018-09-07,69.37,69.79,69.09,69.4,30199,64.1555341523215,64.5439632188341,63.8965814413132,64.1832790856439,32653.5295462768,0.0,1.0
2018-09-10,69.5,69.89,69.42,69.89,28029,64.2757621967183,64.6364463299085,64.2017757078587,64.6364463299085,30307.1551923107,0.0,1.0
2018-09-11,69.68,69.87,69.2699,69.53,25082,64.4422317966522,64.6179497076936,64.062958558136,64.3035071300406,27120.6274406343,0.0,1.0
2018-09-12,69.6,69.77,69.18,69.77,36586,64.3682453077927,64.5254665966192,63.9798162412801,64.5254665966192,39559.6553521667,0.0,1.0
2018-09-13,69.68,69.99,69.54,69.8,25107,64.4422317966522,64.7289294409829,64.312755441148,64.5532115299415,27147.6594032376,0.0,1.0
2018-09-14,70.02,70.17,69.56,69.62,24795,64.8428686338266,64.981777949666,64.4168800652525,64.4724437915882,26774.6621421728,0.0932,1.0
2018-09-17,69.28,70.03,69.19,70.03,31009,64.1575826756856,64.8521292548825,64.074237086182,64.8521292548825,33484.7952557627,0.0,1.0
2018-09-18,69.64,69.79,69.31,69.41,25980,64.4909650337001,64.6298743495395,64.1853645388535,64.2779707494131,28054.2739444908,0.0,1.0
2018-09-19,69.17,69.9,69.05,69.69,26106,64.05571584407,64.7317411811551,63.9445883913985,64.5372681389799,28190.333933598,0.0,1.0
2018-09-20,69.8,69.8,69.32,69.67,36371,64.6391349705955,64.6391349705955,64.1946251599094,64.518746896868,39274.9036811037,0.0,1.0
2018-09-21,69.41,70.14,69.35,69.86,26802,64.2779707494131,64.9539960864981,64.2224070230773,64.6946986969312,28941.9033972379,0.0,1.0
2018-09-24,69.04,69.46,68.75,69.21,23698,63.9353277703426,64.3242738546928,63.6667697597197,64.0927583282939,25590.0763639932,0.0,1.0
2018-09-25,69.4,69.51,69.26,69.3,23222,64.2687101283571,64.3705769599727,64.1390614335737,64.1761039177975,25076.0719606992,0.0,1.0
2018-09-26,68.66,69.55,68.61,69.55,57340,63.5834241702161,64.4076194441965,63.5371210649363,64.4076194441965,61918.0934556236,0.0,1.0
2018-09-27,68.77,69.0,68.68,68.92,50365,63.6852910018317,63.8982852861187,63.601945412328,63.8242003176711,54386.2012014734,0.0,1.0
2018-09-28,68.96,69.22,68.72,68.72,60068,63.8612428018949,64.1020189493498,63.6389878965519,63.6389878965519,64863.9002039135,0.0,1.0
2018-10-01,68.02,69.34,67.86,69.34,57178,62.9907444226347,64.2131464020214,62.8425744857394,64.2131464020214,61743.1591839144,0.0,1.0
2018-10-02,67.3,68.11,67.11,67.92,51103,62.3239797066057,63.0740900121384,62.1480279065424,62.8981382120751,55183.1239948157,0.0,1.0
2018-10-03,67.87,68.12,67.19,67.56,37267,62.8518351067953,63.0833506331943,62.2221128749901,62.5647558540606,40242.4413814218,0.0,1.0
2018-10-04,66.79,67.58,66.57,67.58,85488,61.8516880327517,62.5832770961725,61.6479543695206,62.5832770961725,92313.4630857056,0.0,1.0
2018-10-05,66.17,66.87,65.46,66.77,111241,61.2775295272823,61.9257730011994,60.6200254323092,61.8331667906398,120122.613081567,0.0,1.0
2018-10-08,66.0,66.09,65.43,66.02,38318,61.120098969331,61.2034445588346,60.5922435691413,61.1386202114429,41377.3544651654,0.0,1.0
2018-10-09,65.59,66.23,65.53,65.83,55748,60.7404135060366,61.333093253618,60.6848497797009,60.9626684113797,60198.9862916656,0.0,1.0
2018-10-10,63.6,65.61,63.59,65.61,76727,58.8975499159007,60.7589347481486,58.8882892948448,60.7589347481486,82852.9744780195,0.0,1.0
2018-10-11,62.38,63.92,62.34,63.29,84364,57.7677541470737,59.1938897896914,57.7307116628499,58.610470663166,91099.7215955744,0.0,1.0
2018-10-12,62.46,63.32,61.84,63.32,107365,57.8418391155214,58.6382525263339,57.2676806100519,58.6382525263339,115937.148654744,0.0,1.0
2018-10-15,62.86,63.23,62.18,62.26,221258,58.2122639577598,58.5549069368302,57.5825417259545,57.6566266944022,238923.500554663,0.0,1.0
2018-10-16,64.62,64.7,62.75,63.29,270675,59.8421332636086,59.9162182320563,58.1103971261442,58.610470663166,292286.012314282,0.0,1.0
2018-10-17,64.21,64.64,63.42,64.64,89760,59.4624478003143,59.8606545057205,58.7308587368935,59.8606545057205,96926.5446211505,0.0,1.0
2018-10-18,62.88,64.06,62.56,64.06,56757,58.2307851998717,59.3235384844749,57.934445326081,59.3235384844749,61288.5460457068,0.0,1.0
2018-10-19,62.09,63.42,61.91,63.02,65047,57.4991961364509,58.7308587368935,57.3325049574436,58.3604338946551,70240.4294560159,0.0,1.0
2018-10-22,62.17,62.61,61.96,62.24,52785,57.5732811048986,57.9807484313608,57.3788080627234,57.6381054522903,56999.4168652789,0.0,1.0
2018-10-23,61.6,62.06,60.45,61.08,97851,57.0454257047089,57.471414273283,55.9804542832736,56.563873409799,105663.539635965,0.0,1.0
2018-10-24,59.23,61.71,59.2,61.65,92469,54.8506585144466,57.1472925363244,54.8228766512787,57.0917288099887,99851.834386956,0.0,1.0
2018-10-25,60.43,60.72,59.58,59.71,91127,55.9619330411617,56.2304910517845,55.1747802514051,55.2951683251326,98402.6875188457,0.0,1.0
2018-10-26,59.82,60.65,58.84,59.61,339581,55.3970351567482,56.1656667043928,54.4894942932642,55.202562114573,366693.548897002,0.0,1.0
2018-10-29,59.49,61.09,58.87,60.62,85887,55.0914346619015,56.573134030855,54.517276156432,56.1378848412249,92744.3197178784,0.0,1.0
2018-10-30,60.84,60.87,59.38,59.38,130574,56.341618504456,56.3694003676239,54.9895678302859,54.9895678302859,140999.182680059,0.0,1.0
2018-10-31,61.15,61.75,61.13,61.44,73749,56.6286977571907,57.1843350205483,56.6101765150788,56.8972557678135,79637.2074338819,0.0,1.0
2018-11-01,62.57,62.67,61.49,61.49,94798,57.9437059471369,58.0363121576965,56.9435588730933,56.9435588730933,102366.784503073,0.0,1.0
2018-11-02,62.9,63.15,62.24,62.71,64355,58.2493064419836,58.4808219683826,57.6381054522903,58.0733546419204,69493.1793571095,0.0,1.0
2018-11-05,62.92,63.2,62.26,62.87,46112,58.2678276840955,58.5271250736624,57.6566266944022,58.2215245788157,49793.6366485127,0.0,1.0
2018-11-06,63.19,63.28,62.74,62.74,32473,58.5178644526064,58.6012100421101,58.1011365050883,58.1011365050883,35065.6827482467,0.0,1.0
2018-11-07,64.4,64.4,63.28,63.6,71728,59.6383996003775,59.6383996003775,58.6012100421101,58.8975499159007,77454.8484022492,0.0,1.0
2018-11-08,64.05,64.51,63.83,64.33,58838,59.3142778634189,59.740266431993,59.1105442001878,59.5735752529858,63535.6955483429,0.0,1.0
2018-11-09,62.98,63.56,62.48,63.56,31031,58.3233914104313,58.8605074316769,57.8603603576333,58.8605074316769,33508.5517617973,0.0,1.0
2018-11-12,61.75,62.92,61.69,62.92,39472,57.1843350205483,58.2678276840955,57.1287712942125,58.2678276840955,42623.4911907983,0.0,1.0
2018-11-13,61.58,62.54,61.52,61.91,36084,57.026904462597,57.9159240839691,56.9713407362612,57.3325049574436,38964.9892614706,0.0,1.0
2018-11-14,61.17,62.34,60.83,62.12,310753,56.6472189993027,57.7307116628499,56.3323578834,57.5269779996188,335563.887262215,0.0,1.0
2018-11-15,61.84,61.93,60.53,60.73,313269,57.2676806100519,57.3510261995556,56.0545392517213,56.2397516728404,338280.767679626,0.0,1.0
2018-11-16,61.93,62.09,61.28,61.39,98428,57.3510261995556,57.4991961364509,56.7490858309182,56.8509526625338,106286.607998781,0.0,1.0
2018-11-19,60.75,61.85,60.65,61.85,94596,56.2582729149524,57.2769412311079,56.1656667043928,57.2769412311079,102148.656584028,0.0,1.0
2018-11-20,59.48,60.38,59.3,59.86,197855,55.0821740408455,55.9156299358819,54.9154828618383,55.434077640972,213651.97733977,0.0,1.0
2018-11-21,60.35,60.81,59.7,59.7,45420,55.887848072714,56.3138366412881,55.2859077040766,55.2859077040766,49046.3865496063,0.0,1.0
2018-11-23,60.29,60.8,59.76,59.76,15195,55.8322843463782,56.3045760202322,55.3414714304124,55.3414714304124,16408.1867816219,0.0,1.0
2018-11-26,61.04,61.27,60.62,60.93,44867,56.5268309255752,56.7398252098622,56.1378848412249,56.4249640939596,48449.2343751912,0.0,1.0
2018-11-27,60.62,61.05,60.52,60.8,74109,56.1378848412249,56.5360915466311,56.0452786306653,56.3045760202322,80025.9502599025,0.0,1.0
2018-11-28,62.16,62.16,60.19,60.72,57814,57.5640204838426,57.5640204838426,55.7396781358186,56.2304910517845,62429.9381765508,0.0,1.0
2018-11-29,61.88,62.27,61.61,61.92,65459,57.3047230942758,57.6658873154582,57.0546863257649,57.3417655784996,70685.3240235728,0.0,1.0
2018-11-30,62.1,62.11,61.51,61.82,49657,57.5084567575069,57.5177173785628,56.9620801152053,57.24915936794,53621.6736436327,0.0,1.0
2018-12-03,62.63,62.92,61.78,62.92,39195,57.9992696734727,58.2678276840955,57.2121168837162,58.2678276840955,42324.3751829991,0.0,1.0
2018-12-04,59.91,62.51,59.79,62.51,67165,55.4803807462518,57.8881422208012,55.3692532935803,57.8881422208012,72527.5330824374,0.0,1.0
2018-12-06,59.69,59.75,58.36,58.97,189632,55.2766470830207,55.3322108093564,54.0449844825781,54.6098823669916,204772.443288748,0.0,1.0
2018-12-07,58.49,60.23,58.26,59.65,74038,54.1653725563056,55.7767206200425,53.9523782720185,55.2396045987968,79949.2815358818,0.0,1.0
2018-12-10,58.19,58.74,57.35,58.45,73993,53.8875539246268,54.3968880827046,53.1096617559262,54.1283300720817,79900.6886826292,0.0,1.0
2018-12-11,58.18,59.21,57.72,59.09,58331,53.8782933035708,54.8321372723346,53.4523047349967,54.7210098196631,62988.2160683639,0.0,1.0
2018-12-12,58.74,59.48,58.5,58.75,70662,54.3968880827046,55.0821740408455,54.1746331773615,54.4061487037605,76303.7377007547,0.0,1.0
2018-12-13,57.91,58.98,57.74,58.9,37751,53.6282565350599,54.6191429880476,53.4708259771086,54.5450580195999,40765.0845141829,0.0,1.0
2018-12-14,56.89,57.98,56.71,57.35,161459,52.6836731873521,53.6930808824517,52.5169820083448,53.1096617559262,174350.077629082,0.0,1.0
2018-12-17,55.62,57.2,55.36,56.67,82125,51.5075743132453,52.9707524400868,51.2667981657903,52.479939524121,88681.9571859625,0.0,1.0
2018-12-18,55.45,56.21,55.31,55.83,62232,51.5693426556885,52.2761542051623,51.4391405281539,51.9227484304254,66915.0356063217,0.2367,1.0
2018-12-19,54.343,56.1193,54.1601,55.54,104989,50.5398158329681,52.1918018268238,50.369716053496,51.6530440233894,112889.553176374,0.0,1.0
2018-12-20,53.38,54.42,52.72,54.21,256668,49.644211198569,50.6114270031122,49.0304011687628,50.4161238118102,275982.587077442,0.0,1.0
2018-12-21,52.01,53.8,51.84,53.53,160350,48.3700903791228,50.034817581173,48.2119877956879,49.7837134780704,172416.537464225,0.0,1.0
2018-12-24,50.98,52.05,50.98,51.8,185572,47.4121747265464,48.4072909869898,47.4121747265464,48.1747871878208,199536.524417283,0.0,1.0
2018-12-26,53.52,53.66,51.02,51.2,111514,49.7744133261037,49.9046154536383,47.4493753344135,47.6167780698152,119905.567563365,0.0,1.0
2018-12-27,53.82,53.82,51.91,52.78,113195,50.0534178851065,50.0534178851065,48.2770888594552,49.0862020805634,121713.064909654,0.0,1.0
2018-12-28,54.02,54.82,53.4801,53.78,131424,50.2394209244417,50.9834330817826,49.7373057197563,50.0162172772395,141313.819892101,0.0,1.0
2018-12-31,54.15,54.42,53.4697,54.38,144886,50.3603229000096,50.6114270031122,49.7276335617109,50.5742263952451,155788.852179868,0.0,1.0
2019-01-02,54.64,54.85,53.34,53.44,181080,50.8160303463809,51.0113335376829,49.607010590702,49.7000121103696,194706.495815541,0.0,1.0
2019-01-03,53.62,54.61,53.34,54.29,110322,49.8674148457713,50.7881298904806,49.607010590702,50.4905250275443,118623.868076884,0.0,1.0
2019-01-04,55.66,55.85,54.26,54.26,192499,51.7646458469905,51.9413487343589,50.462624571644,50.462624571644,206984.789805587,0.0,1.0
2019-01-07,56.74,57.09,55.66,55.66,38478,52.7690622594007,53.0945675782373,51.7646458469905,51.7646458469905,41373.5174839318,0.0,1.0
2019-01-08,57.57,57.58,56.79,57.23,68190,53.5409748726418,53.5502750246086,52.8155630192345,53.2247697057719,73321.3825362366,0.0,1.0
2019-01-09,58.35,58.49,57.67,57.9,46761,54.2663867260491,54.3965888535838,53.6339763923094,53.8478798875449,50279.8235632345,0.0,1.0
2019-01-10,58.5,58.53,57.66,57.91,87761,54.4058890055505,54.4337894614508,53.6246762403426,53.8571800395117,94365.1246922227,0.0,1.0
2019-01-11,58.5,58.67,58.13,58.32,56866,54.4058890055505,54.5639915889855,54.0617833827804,54.2384862701489,61145.2374146595,0.0,1.0
2019-01-14,58.12,58.5,57.92,58.16,36126,54.0524832308136,54.4058890055505,53.8664801914784,54.0896838386807,38844.5265508738,0.0,1.0
2019-01-15,58.41,58.43,57.9,58.13,64238,54.3221876378497,54.3407879417832,53.8478798875449,54.0617833827804,69071.9896079009,0.0,1.0
2019-01-16,58.84,59.07,58.56,58.56,44817,54.7220941724204,54.9359976676559,54.4616899173511,54.4616899173511,48189.5351389722,0.0,1.0
2019-01-17,59.33,59.53,58.34,58.6,43036,55.1778016187917,55.3638046581269,54.2570865740824,54.4988905252182,46274.5126679788,0.0,1.0
2019-01-18,60.02,60.27,59.62,59.75,44390,55.8195121044982,56.0520159036672,55.4475060258278,55.5684080013956,47730.4028564825,0.0,1.0
2019-01-22,58.99,59.6852,58.77,59.62,65760,54.8615964519218,55.508143016651,54.6569931086531,55.4475060258278,70708.5220059088,0.0,1.0
2019-01-23,58.82,59.42,58.39,59.17,33435,54.7034938684869,55.2615029864925,54.3035873339162,55.0289991873235,35951.0254450663,0.0,1.0
2019-01-24,59.19,59.34,58.76,58.76,54884,55.047599491257,55.1871017707585,54.6476929566863,54.6476929566863,59014.0894430094,0.0,1.0
2019-01-25,59.93,60.04,59.63,59.63,61518,55.7358107367973,55.8381124084317,55.4568061777945,55.4568061777945,66147.3062159291,0.0,1.0
2019-01-28,59.53,59.74,59.09,59.38,65584,55.3638046581269,55.5591078494289,54.9545979715894,55.2243023786255,70519.2777864282,0.0,1.0
2019-01-29,59.52,59.73,59.44,59.7,66636,55.3545045061602,55.5498076974621,55.2801032904261,55.5219072415618,71650.4420983232,0.0,1.0
2019-01-30,60.09,60.33,59.27,59.88,45399,55.8846131682655,56.1078168154678,55.1220007069911,55.6893099769635,48815.3313647544,0.0,1.0
2019-01-31,60.52,60.63,60.03,60.1,104281,56.2845197028362,56.3868213744706,55.8288122564649,55.8939133202323,112128.275293464,0.0,1.0
2019-02-01,60.53,60.75,60.29,60.67,39839,56.293819854803,56.4984231980717,56.0706162076007,56.4240219823376,42836.9344311648,0.0,1.0
2019-02-04,61.22,61.22,60.4,60.57,75906,56.9355303405095,56.9355303405095,56.1729178792351,56.33102046267,81618.0211584627,0.0,1.0
2019-02-05,61.32,61.48,60.96,61.22,70605,57.0285318601771,57.1773342916453,56.6937263893737,56.9355303405095,75918.1142978587,0.0,1.0
2019-02-06,61.05,61.22,60.93,61.15,37392,56.7774277570745,56.9355303405095,56.6658259334734,56.8704292767422,40205.7946296372,0.0,1.0
2019-02-07,60.54,61.02,60.1,60.74,47202,56.3031200067697,56.7495273011743,55.8939133202323,56.489123046105,50754.0093631829,0.0,1.0
2019-02-08,60.5,60.56,60.02,60.39,54315,56.2659193989027,56.3217203107033,55.8195121044982,56.1636177272683,58402.2714834388,0.0,1.0
2019-02-11,61.03,61.05,60.39,60.7,26774,56.758827453141,56.7774277570745,56.1636177272683,56.4519224382379,28788.7768884763,0.0,1.0
2019-02-12,61.92,61.92,61.37,61.37,51586,57.5865409781827,57.5865409781827,57.0750326200109,57.0750326200109,55467.9108302435,0.0,1.0
2019-02-13,62.08,62.24,61.77,62.03,64560,57.7353434096509,57.8841458411191,57.4470386986813,57.6888426498171,69418.2205094506,0.0,1.0
2019-02-14,62.2,62.51,61.67,61.8,31015,57.846945233252,58.1352499442216,57.3540371790137,57.4749391545816,33348.917427209,0.0,1.0
2019-02-15,63.13,63.23,62.45,62.49,33322,58.7118593661608,58.8048608858284,58.0794490324211,58.1166496402881,35829.5220541498,0.0,1.0
2019-02-19,63.5,63.7165,63.06,63.06,36530,59.0559649889309,59.2573132790113,58.6467583023935,58.6467583023935,39278.9280546814,0.0,1.0
2019-02-20,63.9,64.01,63.53,63.6,19095,59.4279710676014,59.5302727392357,59.0838654448312,59.1489665085985,20531.9225623909,0.0,1.0
2019-02-21,63.56,63.9,63.3303,63.9,35190,59.1117659007315,59.4279710676014,58.898141410055,59.4279710676014,37838.0913836364,0.0,1.0
2019-02-22,63.98,64.0034,63.6276,63.83,27775,59.5023722833355,59.5241346389377,59.1746349280268,59.362870003834,29865.1033867718,0.0,1.0
2019-02-25,63.81,64.3932,63.8004,64.3,32003,59.3442696999005,59.886654562602,59.3353415540124,59.7999771462718,34411.2656592929,0.0,1.0
2019-02-26,63.17,63.76,63.17,63.7,23521,58.7490599740278,59.2977689400667,58.7490599740278,59.2419680282662,25290.9845818276,0.0,1.0
2019-02-27,63.23,63.33,62.83,62.94,27008,58.8048608858284,58.897862405496,58.432854807158,58.5351564787923,29040.3856802856,0.0,1.0
2019-02-28,63.09,63.31,62.88,63.16,23471,58.6746587582938,58.8792621015625,58.4793555669918,58.7397598220611,25237.2220194751,0.0,1.0
2019-03-01,63.41,63.74,62.97,63.54,28649,58.9722636212301,59.2791686361332,58.5630569346926,59.093165596798,30804.8729766922,0.0,1.0
2019-03-04,62.91,63.58,62.54,63.58,33729,58.5072560228921,59.130366204665,58.1631504001219,59.130366204665,36267.1493116985,0.0,1.0
2019-03-05,62.56,63.02,62.52,63.02,35038,58.1817507040554,58.6095576945264,58.1445500961884,58.6095576945264,37674.653194085,0.0,1.0
2019-03-06,61.41,62.56,61.37,62.56,26007,57.1122332278779,58.1817507040554,57.0750326200109,58.1817507040554,27964.0591819901,0.0,1.0
2019-03-07,60.93,61.44,60.8,61.41,52517,56.6658259334734,57.1401336837782,56.5449239579055,57.1122332278779,56468.9697412456,0.0,1.0
2019-03-08,60.84,60.88,60.52,60.52,29918,56.5821245657726,56.6193251736396,56.2845197028362,56.2845197028362,32169.3668091967,0.0,1.0
2019-03-11,61.85,61.85,60.99,60.99,12989,57.5214399144154,57.5214399144154,56.721626845274,56.721626845274,13966.4384479128,0.0,1.0
2019-03-12,61.84,62.09,61.66,61.97,19961,57.5121397624487,57.7446435616177,57.344737027047,57.6330417380165,21463.0901423349,0.0,1.0
2019-03-13,62.17,62.4,62.05,62.13,31464,57.8190447773518,58.0329482725873,57.7074429537506,57.7818441694847,33831.7052371337,0.0,1.0
2019-03-14,61.86,62.13,61.85,62.07,19478,57.5307400663822,57.7818441694847,57.5214399144154,57.7260432576841,20943.7437900105,0.0,1.0
2019-03-15,61.85,62.2671,61.7356,61.96,62797,57.5214399144154,57.909349252949,57.4150461759157,57.6237415860498,67522.5525609041,0.0,1.0
2019-03-18,62.41,62.49,61.87,61.87,119904,58.042248424554,58.1166496402881,57.5400402183489,57.5400402183489,128926.925526102,0.0,1.0
2019-03-19,61.9639,62.67,61.86,62.67,34123,57.6273686453168,58.2840523756898,57.5307400663822,58.2840523756898,36690.7983030357,0.0,1.0
2019-03-20,61.58,62.33,61.17,61.98,60350,57.2703358113129,57.9678472088199,56.8890295806757,57.6423418899833,64891.4127593764,0.0,1.0
2019-03-21,62.31,62.65,61.37,61.37,21051,58.0016067604593,58.3180976334902,57.1266025820797,57.1266025820797,22614.680579749,0.0563,1.0
2019-03-22,60.17,61.93,60.17,61.93,52138,56.0095759713824,57.6478816670718,56.0095759713824,57.6478816670718,56010.8411033659,0.0,1.0
2019-03-25,60.52,60.85,59.77,60.24,31785,56.3353753995024,56.6425577174442,55.6372337678166,56.0747358570064,34146.0083714467,0.0,1.0
2019-03-26,61.13,61.54,60.75,61.07,20153,56.9031972599402,57.2848480185951,56.5494721665527,56.8473459294054,21649.9766150626,0.0,1.0
2019-03-27,61.07,61.31,60.4,61.15,34350,56.8473459294054,57.0707512515448,56.2236727384327,56.9218143701185,36901.5380701335,0.0,1.0
2019-03-28,61.59,61.67,60.9,61.23,33842,57.3313907940409,57.405859234754,56.6891004928899,56.9962828108317,36355.8035333175,0.0,1.0
2019-03-29,61.69,62.08,61.36,62.05,46731,57.4244763449323,57.7875099934089,57.1172940269905,57.7595843281415,50202.2059841458,0.0,1.0
2019-04-01,62.4,62.48,61.92,62.15,59465,58.0853837562616,58.1598521969747,57.6385731119826,57.852669879033,63882.0949444101,0.0,1.0
2019-04-02,62.09,62.49,61.82,62.49,26579,57.7968185484981,58.1691607520639,57.5454875610912,58.1691607520639,28553.3036496675,0.0,1.0
2019-04-03,62.27,62.82,62.23,62.64,33900,57.9643725401027,58.4763430700056,57.9271383197461,58.308789078401,36418.111807206,0.0,1.0
2019-04-04,62.67,62.75,62.27,62.27,28867,58.3367147436685,58.4111831843816,57.9643725401027,57.9643725401027,31011.2576265078,0.0,1.0
2019-04-05,63.34,63.34,62.87,62.87,16041,58.9603879346412,58.9603879346412,58.5228858454514,58.5228858454514,17232.5348524894,0.0,1.0
2019-04-08,63.16,63.25,62.93,63.17,24704,58.7928339430365,58.8766109388389,58.5787371759862,58.8021424981257,26539.0275541362,0.0,1.0
2019-04-09,62.4,62.99,62.34,62.85,24277,58.0853837562616,58.6345885065211,58.0295324257267,58.5042687352731,26080.3097446472,0.0,1.0
2019-04-10,63.37,63.37,62.57,62.57,19809,58.9883135999086,58.9883135999086,58.243629192777,58.243629192777,21280.4240940691,0.0,1.0
2019-04-11,63.2,63.45,63.15,63.3,21840,58.8300681633931,59.0627820406217,58.7835253879474,58.9231537142846,23462.2879607486,0.0,1.0
2019-04-12,63.5,63.73,63.34,63.71,53648,59.1093248160675,59.3234215831178,58.9603879346412,59.3048044729395,57633.0047856338,0.0,1.0
2019-04-15,63.2,63.57,63.05,63.57,27314,58.8300681633931,59.1744847016915,58.690439837056,59.1744847016915,29342.8998791158,0.0,1.0
2019-04-16,63.57,63.6,63.2681,63.44,50930,59.1744847016915,59.2024103669589,58.8934594235502,59.0534734855326,54713.1101575516,0.0,1.0
2019-04-17,63.21,63.85,62.96,63.85,35446,58.8393767184823,59.4351242441875,58.6066628412537,59.4351242441875,38078.949590508,0.0,1.0
2019-04-18,63.01,63.3,62.71,63.23,50623,58.6532056166994,58.9231537142846,58.3739489640251,58.8579938286606,54383.3060181766,0.0,1.0
2019-04-22,62.81,63.01,62.5,62.94,24247,58.4670345149165,58.6532056166994,58.178469307153,58.5880457310754,26048.0813271187,0.0,1.0
2019-04-23,63.71,63.84,62.88,62.91,22827,59.3048044729395,59.4258156890984,58.5321944005405,58.5601200658079,24522.6028974363,0.0,1.0
2019-04-24,63.73,63.99,63.54,63.65,18032,59.3234215831178,59.5654440154355,59.146559036424,59.2489531424046,19371.4274957976,0.0,1.0
2019-04-25,63.04,63.49,62.59,63.49,49986,58.6811312819668,59.1000162609783,58.2622463029553,59.1000162609783,53698.9892859882,0.0,1.0
2019-04-26,63.54,63.59,62.8974,63.07,16031,59.146559036424,59.1931018118698,58.5483912863956,58.7090569472343,17221.7920466466,0.0,1.0
2019-04-29,63.79,64.07,63.5,63.5,24785,59.3792729136527,59.6399124561487,59.1093248160675,59.1093248160675,26626.0442814631,0.0,1.0
2019-04-30,63.4,63.96,62.86,63.73,31287,59.016239265176,59.5375183501681,58.5135772903622,59.3234215831178,33611.0166404736,0.0,1.0
2019-05-01,62.76,63.59,62.76,63.53,32052,58.4204917394708,59.1931018118698,58.4204917394708,59.1372504813349,34432.8412874503,0.0,1.0
2019-05-02,62.8,63.15,62.16,62.62,44086,58.4577259598273,58.7835253879474,57.8619784341221,58.2901719682228,47360.7338387163,0.0,1.0
2019-05-03,64.08,64.1,63.14,63.14,40471,59.6492210112378,59.6678381214161,58.7742168328583,58.7742168328583,43477.209526532,0.0,1.0
2019-05-06,64.16,64.31,63.04,63.04,16629,59.723689451951,59.8633177782882,58.6811312819668,58.6811312819668,17864.211836048,0.0,1.0
2019-05-07,62.93,63.88,62.45,63.75,17713,58.5787371759862,59.463049909455,58.1319265317073,59.3420386932961,19028.7319894112,0.0,1.0
2019-05-08,62.43,63.11,62.43,62.93,24778,58.113309421529,58.7462911675908,58.113309421529,58.5787371759862,26618.5243173732,0.0,1.0
2019-05-09,62.31,62.42,61.34,61.98,53788,58.0016067604593,58.1040008664399,57.0986769168123,57.6944244425175,57783.4040674335,0.0,1.0
2019-05-10,62.36,62.45,61.35,61.98,56991,58.048149535905,58.1319265317073,57.1079854719014,57.6944244425175,61224.3247788931,0.0,1.0
2019-05-13,60.42,61.3,60.22,61.22,74046,56.242289848611,57.0614426964557,56.0561187468281,56.9869742557425,79546.1801438458,0.0,1.0
2019-05-14,61.23,61.41,60.62,60.62,46391,56.9962828108317,57.1638368024363,56.4284609503938,56.4284609503938,49836.9505854894,0.0,1.0
2019-05-15,61.47,61.54,60.61,60.68,121721,57.2196881329711,57.2848480185951,56.4191523953047,56.4843122809287,130762.506999555,0.0,1.0
2019-05-16,61.69,62.14,61.6,61.6,24867,57.4244763449323,57.8433613239438,57.34069934913,57.34069934913,26714.1352893744,0.0,1.0
2019-05-17,60.67,61.64,60.6,61.19,58530,56.4750037258396,57.3779335694866,56.4098438402156,56.9590485904751,62877.6425981052,0.0,1.0
2019-05-20,60.17,60.49,60.07,60.19,33359,56.0095759713824,56.307449734235,55.9164904204909,56.0281930815606,35836.9260111087,0.0,1.0
2019-05-21,61.06,61.08,60.53,60.54,21894,56.8380373743162,56.8566544844945,56.3446839545916,56.3539925096807,23520.2991122999,0.0,1.0
2019-05-22,60.29,60.88,60.15,60.87,23388,56.1212786324521,56.6704833827116,55.9909588612041,56.6611748276225,25125.2743052193,0.0,1.0
2019-05-23,58.92,59.68,58.59,59.68,79807,54.8460065852393,55.5534567720143,54.5388242672975,55.5534567720143,85735.1105899023,0.0,1.0
2019-05-24,59.34,59.49,58.98,59.28,15952,55.2369658989834,55.3765942253205,54.9018579157742,55.1811145684485,17136.9238804882,0.0,1.0
2019-05-28,58.93,59.63,58.93,59.39,38390,54.8553151403284,55.5069139965685,54.8553151403284,55.2835086744291,41241.6316306383,0.0,1.0
2019-05-29,58.46,58.61,58.05,58.49,85879,54.4178130511386,54.5574413774758,54.0361622924837,54.4457387164061,92258.1422976709,0.0,1.0
2019-05-30,58.21,58.8,57.94,58.56,69649,54.18509917391,54.7343039241696,53.9337681865031,54.5108986020301,74822.5684147519,0.0,1.0
2019-05-31,57.35,57.62,57.09,57.56,31534,53.3845634362436,53.6358944236505,53.1425410039259,53.5800430931156,33876.3639447916,0.0,1.0
2019-06-03,57.77,58.01,57.32,57.41,62432,53.7755227499877,53.9989280721271,53.3566377709762,53.4404147667785,67069.4854379788,0.0,1.0
2019-06-04,59.4,59.42,58.37,58.39,33859,55.2928172295182,55.3114343396965,54.3340360553363,54.3526531655146,36374.0663032504,0.0,1.0
2019-06-05,59.03,59.49,58.54,59.49,47081,54.9484006912199,55.3765942253205,54.4922814918518,55.3765942253205,50578.204188645,0.0,1.0
2019-06-06,58.78,59.17,58.21,59.0,41157,54.7156868139913,55.0787204624679,54.18509917391,54.9204750259524,44214.1660073503,0.0,1.0
2019-06-07,59.25,59.45,58.89,59.03,27515,55.1531889031811,55.339360004964,54.8180809199719,54.9484006912199,29558.8302765567,0.0,1.0
2019-06-10,59.57,60.109,59.48,59.52,40860,55.4510626660337,55.9527937853386,55.3672856702314,55.404519890588,43895.1046738182,0.0,1.0
2019-06-11,59.48,60.14,59.29,60.02,25886,55.3672856702314,55.9816503061149,55.1904231235376,55.8699476450452,27808.8272047591,0.0,1.0
2019-06-12,59.3,59.42,59.16,59.4,16142,55.1997316786268,55.3114343396965,55.0694119073788,55.2928172295182,17341.037191502,0.0,1.0
2019-06-13,60.04,60.05,59.59,59.61,15105,55.8885647552235,55.8978733103126,55.469679776212,55.4882968863903,16227.0082256002,0.0,1.0
2019-06-14,59.38,60.0,59.35,59.92,16253,55.4521796926444,56.0311684331199,55.4241641084278,55.9564602085425,17404.2417331346,0.1912,1.0
2019-06-17,59.63,59.91,59.38,59.48,36655,55.685642894449,55.9471216804703,55.4521796926444,55.5455649733662,39251.3677922875,0.0,1.0
2019-06-18,60.42,60.9,60.1,60.1,45310,56.4233866121518,56.8716359596167,56.1245537138418,56.1245537138418,48519.4236712194,0.0,1.0
2019-06-19,60.57,60.77,60.19,60.5,32621,56.5634645332346,56.7502350946783,56.2086004664915,56.4980948367293,34931.6292116276,0.0,1.0
2019-06-20,61.04,61.2519,60.77,61.2,46145,57.0023753526274,57.200258762477,56.7502350946783,57.1517918017823,49413.5688657783,0.0,1.0
2019-06-21,60.42,60.89,60.41,60.89,33849,56.4233866121518,56.8622974315446,56.4140480840796,56.8622974315446,36246.6116055419,0.0,1.0
2019-06-24,59.6,60.53,59.58,60.52,23776,55.6576273102325,56.5261104209458,55.6389502540881,56.5167718928737,25460.1151447122,0.0,1.0
2019-06-25,59.42,59.76,59.3,59.63,37398,55.4895338049331,55.8070437593875,55.3774714680669,55.685642894449,40046.9963905598,0.0,1.0
2019-06-26,59.44,59.8,59.43,59.63,20963,55.5082108610775,55.8443978716762,55.4988723330053,55.685642894449,22447.8631299883,0.0,1.0
2019-06-27,60.67,60.67,59.57,59.57,21776,56.6568498139565,56.6568498139565,55.6296117260159,55.6296117260159,23318.450008044,0.0,1.0
2019-06-28,61.48,61.62,60.85,60.85,74070,57.4132705878036,57.5440099808142,56.8249433192558,56.8249433192558,79316.5683365089,0.0,1.0
2019-07-01,61.66,62.54,61.34,62.37,26071,57.5813640931029,58.4031545634554,57.282531194793,58.2443995862282,27917.6758890391,0.0,1.0
2019-07-02,61.13,61.6,60.77,61.6,26792,57.086422105277,57.5253329246698,56.7502350946783,57.5253329246698,28689.746170808,0.0,1.0
2019-07-03,61.56,61.58,61.11,61.43,17606,57.4879788123811,57.5066558685254,57.0677450491327,57.3665779474426,18853.0781980907,0.0,1.0
2019-07-05,61.8,61.8,61.02,61.19,29612,57.7121034861135,57.7121034861135,56.983698296483,57.1424532737102,31709.4940135103,0.0,1.0
2019-07-08,61.21,61.7,61.19,61.52,15620,57.1611303298545,57.6187182053917,57.1424532737102,57.4506247000923,16726.4047173791,0.0,1.0
2019-07-09,61.01,61.01,60.72,60.93,18871,56.9743597684108,56.9743597684108,56.7035424543174,56.8996515438333,20207.6813970333,0.0,1.0
2019-07-10,61.16,61.52,60.94,61.34,15243,57.1144376894936,57.4506247000923,56.9089900719055,57.282531194793,16322.7008391171,0.0,1.0
2019-07-11,60.76,61.29,60.51,61.29,18820,56.7408965666061,57.235838554432,56.5074333648015,57.235838554432,20153.0689360483,0.0,1.0
2019-07-12,61.42,61.65,60.96,60.97,54834,57.3572394193705,57.5720255650307,56.9276671280499,56.9370056561221,58718.0330520336,0.0,1.0
2019-07-15,61.05,61.69,60.87,61.69,37123,57.0117138806995,57.6093796773195,56.8436203754002,57.6093796773195,39752.5174342679,0.0,1.0
2019-07-16,61.16,61.57,60.89,61.1,20413,57.1144376894936,57.4973173404533,56.8622974315446,57.0584065210605,21858.9052174046,0.0,1.0
2019-07-17,60.47,61.11,60.3,61.11,31966,56.4700792525127,57.0677450491327,56.3113242752855,57.0677450491327,34230.2338793688,0.0,1.0
2019-07-18,60.45,60.58,60.14,60.46,15130,56.4514021963683,56.5728030613068,56.1619078261306,56.4607407244405,16201.6967588954,0.0,1.0
2019-07-19,60.41,60.88,60.41,60.56,43119,56.4140480840796,56.8529589034724,56.4140480840796,56.5541260051624,46173.2295139993,0.0,1.0
2019-07-22,60.2,60.77,60.18,60.49,19645,56.2179389945637,56.7502350946783,56.1992619384193,56.4887563086571,21036.505804924,0.0,1.0
2019-07-23,60.76,60.76,60.29,60.43,23364,56.7408965666061,56.7408965666061,56.3019857472134,56.432725140224,25018.9321265586,0.0,1.0
2019-07-24,61.83,61.86,60.6,60.6,41377,57.7401190703301,57.7681346545467,56.5914801174511,56.5914801174511,44307.8391799613,0.0,1.0
2019-07-25,61.12,61.91,61.09,61.91,20084,57.0770835772049,57.8148272949076,57.0490679929883,57.8148272949076,21506.6013024226,0.0,1.0
2019-07-26,61.87,61.94,61.28,61.28,18966,57.7774731826188,57.8428428791242,57.2265000263598,57.2265000263598,20309.4104910251,0.0,1.0
2019-07-29,61.34,61.85,61.16,61.79,16174,57.282531194793,57.7587961264745,57.1144376894936,57.7027649580414,17319.6459602362,0.0,1.0
2019-07-30,62.16,62.16,60.66,60.81,20586,58.0482904967123,58.0482904967123,56.6475112858843,56.7875892069671,22044.1592517264,0.0,1.0
2019-07-31,61.87,62.76,61.37,62.29,21178,57.7774731826188,58.6086021810435,57.3105467790095,58.1696913616507,22678.0921321802,0.0,1.0
2019-08-01,60.58,62.13,60.39,61.82,33012,56.5728030613068,58.0202749124957,56.3953710279352,57.7307805422579,35350.3247458463,0.0,1.0
2019-08-02,59.98,60.33,59.43,60.33,36859,56.0124913769756,56.3393398595021,55.4988723330053,56.3393398595021,39469.8176362276,0.0,1.0
2019-08-05,58.12,58.81,57.75,58.81,32132,54.2755251555489,54.9198835925297,53.929999616878,54.9198835925297,34407.9920857122,0.0,1.0
2019-08-06,58.51,58.82,57.85,58.63,28803,54.6397277503641,54.9292221206019,54.0233848975998,54.7517900872304,30843.1904657279,0.0,1.0
2019-08-07,58.45,58.57,57.44,57.89,44327,54.583696581931,54.6957589187973,53.6405052466402,54.0607390098886,47466.7952565469,0.0,1.0
2019-08-08,59.75,59.77,58.9,58.9,18075,55.7977052313153,55.8163822874597,55.0039303451794,55.0039303451794,19355.2986726394,0.0,1.0
2019-08-09,58.84,59.53,58.66,59.5,32059,54.9478991767463,55.5922576137272,54.7798056714469,55.5642420295106,34329.8213082238,0.0,1.0
2019-08-12,58.05,58.45,57.92,58.45,15767,54.2101554590435,54.583696581931,54.0887545941051,54.583696581931,16883.8171049242,0.0,1.0
2019-08-13,58.69,59.4,57.72,58.0,40199,54.8078212556635,55.4708567487887,53.9019840326614,54.1634628186826,43046.3984144636,0.0,1.0
2019-08-14,56.96,57.85,56.76,57.65,34060,53.1922558991752,54.0233848975998,53.0054853377315,53.8366143361561,36472.5572774604,0.0,1.0
2019-08-15,56.75,57.1,56.44,57.1,77230,52.9961468096593,53.3229952921858,52.7066524394215,53.3229952921858,82700.3992524447,0.0,1.0
2019-08-16,57.98,58.0599,56.98,56.98,21268,54.1447857625382,54.219400601835,53.2109329553196,53.2109329553196,22774.4670633303,0.0,1.0
2019-08-19,58.72,59.02,58.64,58.75,23456,54.8358368398801,55.1159926820457,54.7611286153026,54.8638524240966,25117.4487228453,0.0,1.0
2019-08-20,58.31,58.6,58.29,58.59,25884,54.4529571889204,54.7237745030138,54.434280132776,54.7144359749416,27717.4301987606,0.0,1.0
2019-08-21,58.81,58.97,58.68,58.84,24625,54.9198835925297,55.0693000416847,54.7984827275913,54.9478991767463,26369.2519952279,0.0,1.0
2019-08-22,58.68,59.0,58.45,59.0,15300,54.7984827275913,55.0973156259013,54.583696581931,55.0973156259013,16383.7382955122,0.0,1.0
2019-08-23,56.76,58.65,56.71,58.35,28936,53.0054853377315,54.7704671433747,52.9587926973705,54.4903113012091,30985.6111973163,0.0,1.0
2019-08-26,57.31,57.55,56.94,57.47,29514,53.5191043817017,53.7432290554342,53.1735788430308,53.6685208308567,31604.5524218135,0.0,1.0
2019-08-27,56.6,57.82,56.55,57.65,38764,52.8560688885765,53.9953693133833,52.8093762482155,53.8366143361561,41509.7536789042,0.0,1.0
2019-08-28,57.42,57.65,56.5,56.55,54657,53.6218281904958,53.8366143361561,52.7626836078546,52.8093762482155,58528.4956874385,0.0,1.0
2019-08-29,58.48,58.61,58.05,58.05,46879,54.6117121661476,54.733113031086,54.2101554590435,54.2101554590435,50199.5599709356,0.0,1.0
2019-08-30,58.24,58.85,58.11,58.85,25928,54.3875874924151,54.9572377048185,54.2661866274767,54.9572377048185,27764.5468317673,0.0,1.0
2019-09-03,57.3,57.87,57.1,57.86,58800,53.5097658536295,54.0420619537442,53.3229952921858,54.032723425672,62964.9550180468,0.0,1.0
2019-09-04,57.87,58.01,57.67,57.9,74298,54.0420619537442,54.1728013467548,53.8552913923005,54.0700775379607,79560.7181620891,0.0,1.0
2019-09-05,59.03,59.52,58.49,58.49,38500,55.1253312101178,55.582919085655,54.6210506942198,54.6210506942198,41227.053880864,0.0,1.0
2019-09-06,58.86,59.32,58.86,59.01,49325,54.9665762328907,55.3961485242113,54.9665762328907,55.1066541539735,52818.8164330809,0.0,1.0
2019-09-09,60.11,60.11,58.98,58.98,29346,56.133892241914,56.133892241914,55.0786385697569,55.0786385697569,31424.6525503333,0.0,1.0
2019-09-10,60.87,60.94,59.88,59.96,41401,56.8436203754002,56.9089900719055,55.9191060962537,55.9938143208312,44333.5391616013,0.0,1.0
2019-09-11,62.13,62.13,60.86,61.03,18998,58.0202749124957,58.0202749124957,56.834281847328,56.9930368245552,20343.6771332118,0.0,1.0
2019-09-12,61.98,62.17,61.43,62.09,28468,57.8801969914129,58.0576290247845,57.3665779474426,57.982920800207,30484.461555336,0.0,1.0
2019-09-13,62.17,62.72,62.17,62.28,22300,58.0576290247845,58.5712480687547,58.0576290247845,58.1603528335785,23879.5662738511,0.0,1.0
2019-09-16,62.67,62.95,62.24,62.36,25800,58.5245554283938,58.786034214415,58.1229987212898,58.235061058156,27627.4802630205,0.0,1.0
2019-09-17,62.2,62.52,61.85,62.52,16642,58.085644609001,58.384477507311,57.7587961264745,58.384477507311,17820.7956022166,0.0,1.0
2019-09-18,61.68,62.09,61.17,61.95,29600,57.6000411492473,57.982920800207,57.1237762175658,57.8521814071963,31696.6440226902,0.0,1.0
2019-09-19,61.33,62.09,61.27,61.79,21333,57.2731926667208,57.982920800207,57.2171614982877,57.7027649580414,22844.071180272,0.0,1.0
2019-09-20,61.27,61.63,60.83,61.42,19379,57.2171614982877,57.5533485088864,56.8062662631114,57.3572394193705,20751.6643417471,0.0,1.0
2019-09-23,61.25,61.47,60.86,60.97,12033,57.1984844421433,57.4039320597314,56.834281847328,56.9370056561221,12885.3282947646,0.0,1.0
2019-09-24,60.36,61.44,60.21,61.35,31484,56.3673554437187,57.3759164755148,56.2272775226359,57.2918697228651,33714.0925814317,0.0,1.0
2019-09-25,60.88,61.03,60.04,60.08,47069,57.0187177767537,57.1592041050473,56.2319943383096,56.2694573591879,50256.4917580149,0.1775,1.0
2019-09-26,60.35,60.88,60.12,60.88,22071,56.5223327501164,57.0187177767537,56.3069203800662,57.0187177767537,23565.6383095274,0.0,1.0
2019-09-27,59.89,60.57,59.67,60.47,26388,56.0915080100161,56.728379364947,55.8854613951855,56.6347218127512,28174.9836306379,0.0,1.0
2019-09-30,60.07,60.34,59.74,59.99,122409,56.2600916039684,56.5129669948968,55.9510216817225,56.1851655622118,130698.483069682,0.0,1.0
2019-10-01,58.84,60.81,58.69,60.38,105236,55.108103711961,56.9531574902167,54.9676173836674,56.5504300157751,112362.535143013,0.0,1.0
2019-10-02,58.14,58.45,57.75,58.45,36094,54.452500846591,54.7428392583977,54.0872363930277,54.7428392583977,38538.2696363592,0.0,1.0
2019-10-03,58.32,58.36,57.28,57.95,58497,54.6210844405433,54.6585474614216,53.6470458977078,54.2745514974191,62458.3908383139,0.0,1.0
2019-10-04,58.94,58.94,58.15,58.58,31419,55.2017612641567,55.2017612641567,54.4618666018106,54.8645940762521,33546.6807143783,0.0,1.0
2019-10-07,58.92,59.3,58.51,58.84,42019,55.1830297537176,55.5389284520613,54.7990337897151,55.108103711961,44864.50800272,0.0,1.0
2019-10-08,57.71,58.35,57.7,58.35,59527,54.0497733721494,54.649181706202,54.0404076169298,54.649181706202,63558.141980483,0.0,1.0
2019-10-09,57.92,58.17,57.81,58.15,35079,54.2464542317604,54.4805981122497,54.1434309243451,54.4618666018106,37454.5342875227,0.0,1.0
2019-10-10,58.13,58.48,57.98,57.99,28463,54.4431350913714,54.7709365240564,54.3026487630778,54.3120145182974,30390.5017083086,0.0,1.0
2019-10-11,59.21,59.95,58.92,58.92,145644,55.4546366550852,56.1477025413335,55.1830297537176,55.1830297537176,155506.946941816,0.0,1.0
2019-10-14,58.93,59.07,58.58,59.07,33228,55.1923955089372,55.3235160820112,54.8645940762521,55.3235160820112,35478.1853902849,0.0,1.0
2019-10-15,59.59,59.93,58.94,59.05,25314,55.8105353534289,56.1289710308944,55.2017612641567,55.304784571572,27028.2528280267,0.0,1.0
2019-10-16,59.66,59.97,59.5,59.5,77365,55.8760956399659,56.1664340517726,55.7262435564528,55.7262435564528,82604.1234115623,0.0,1.0
2019-10-17,60.33,60.41,59.81,59.92,51156,56.5036012396772,56.5785272814338,56.0165819682595,56.1196052756748,54620.2615813595,0.0,1.0
2019-10-18,60.1,60.39,59.76,60.1,53281,56.2881888696271,56.5597957709947,55.9697531921616,56.2881888696271,56889.1656368054,0.0,1.0
2019-10-21,60.69,61.08,60.54,60.54,87258,56.8407684275818,57.2060328811451,56.7002820992882,56.7002820992882,93167.0729741628,0.0,1.0
2019-10-22,60.89,61.18,60.43,60.54,24563,57.0280835319733,57.2996904333408,56.597258791873,56.7002820992882,26226.3954418432,0.0,1.0
2019-10-23,60.97,61.02,60.43,60.7,35927,57.1030095737298,57.1498383498277,56.597258791873,56.8501341828014,38359.96047059,0.0,1.0
2019-10-24,60.79,61.25,60.49,61.25,43427,56.9344259797775,57.3652507198778,56.6534533231904,57.3652507198778,46367.8571368696,0.0,1.0
2019-10-25,61.35,61.48,60.82,60.82,12652,57.4589082720736,57.580663089928,56.9625232454363,56.9625232454363,13508.7878162358,0.0,1.0
2019-10-28,61.79,62.04,61.6,61.6,17522,57.8710015017347,58.105145382224,57.6930521525629,57.6930521525629,18708.58205154,0.0,1.0
2019-10-29,62.05,62.21,61.66,61.66,28287,58.1145111374436,58.2643632209567,57.7492466838803,57.7492466838803,30202.5830665399,0.0,1.0
2019-10-30,61.71,62.12,61.43,62.12,21961,57.7960754599782,58.1800714239806,57.5338343138301,58.1800714239806,23448.189158422,0.0,1.0
2019-10-31,60.95,61.62,60.68,61.62,39486,57.0842780632907,57.711783663002,56.8314026723623,57.711783663002,42159.9743686285,0.0,1.0
2019-11-01,62.27,62.31,61.5,61.5,29928,58.3205577522742,58.3580207731525,57.5993946003671,57.5993946003671,31954.7108571219,0.0,1.0
2019-11-04,62.98,63.03,62.52,62.78,16002,58.9855263728638,59.0323551489616,58.5547016327635,58.7982112684724,17085.648327174,0.0,1.0
2019-11-05,63.2,63.74,62.85,62.89,24495,59.1915729876944,59.6973237695512,58.8637715550094,58.9012345758876,26153.790512069,0.0,1.0
2019-11-06,62.88,63.17,62.69,63.1,36152,58.8918688206681,59.1634757220356,58.7139194714962,59.0979154354986,38600.1973705784,0.0,1.0
2019-11-07,63.15,63.78,63.02,63.39,24592,59.1447442115965,59.7347867904295,59.0229893937421,59.3695223368662,26257.3593089529,0.0,1.0
2019-11-08,63.16,63.2,62.72,62.9,23034,59.1541099668161,59.1915729876944,58.7420167371549,58.9106003311072,24593.8522414777,0.0,1.0
2019-11-11,63.01,63.01,62.5,62.79,42830,59.0136236385225,59.0136236385225,58.5359701223243,58.8075770236919,45730.4285622337,0.0,1.0
2019-11-12,63.05,63.39,62.83,63.13,26195,59.0510866594008,59.3695223368662,58.8450400445702,59.1260127011574,27968.9137564257,0.0,1.0
2019-11-13,62.71,62.81,62.46,62.66,12267,58.7326509819353,58.8263085341311,58.498507101446,58.6858222058375,13097.7157873668,0.0,1.0
2019-11-14,62.67,63.0,62.53,62.65,21027,58.6951879610571,59.0042578833029,58.5640673879831,58.6764564506179,22450.9390935813,0.0,1.0
2019-11-15,62.9,63.09,62.69,63.09,26362,58.9106003311072,59.0885496802791,58.7139194714962,59.0885496802791,28147.2229221949,0.0,1.0
2019-11-18,62.62,62.75,62.41,62.75,18346,58.6483591849592,58.7701140028136,58.4516783253482,58.7701140028136,19588.3829652753,0.0,1.0
2019-11-19,62.47,62.74,62.31,62.74,21965,58.5078728566656,58.7607482475941,58.3580207731525,58.7607482475941,23452.460036644,0.0,1.0
2019-11-20,61.99,62.51,61.67,62.26,17442,58.0583166061262,58.5453358775439,57.7586124390999,58.3111919970546,18623.1644870997,0.0,1.0
2019-11-21,61.78,62.11,61.56,62.11,18045,57.8616357465152,58.170705668761,57.6555891316846,58.170705668761,19266.9993790686,0.0,1.0
2019-11-22,62.02,62.11,61.71,62.07,20709,58.0864138717849,58.170705668761,57.7960754599782,58.1332426478827,22111.4042749311,0.0,1.0
2019-11-25,63.26,63.33,61.97,62.19,23023,59.2477675190118,59.3133278055488,58.039585095687,58.2456317105176,24582.1073263672,0.0,1.0
2019-11-26,63.16,63.46,63.05,63.05,15315,59.1541099668161,59.4350826234032,59.0510866594008,59.0510866594008,16352.1249925428,0.0,1.0
2019-11-27,63.52,63.61,63.06,63.06,24981,59.4912771547207,59.5755689516968,59.0604524146204,59.0604524146204,26672.7022160439,0.0,1.0
2019-11-29,62.98,63.37,62.98,63.32,10968,58.9855263728638,59.3507908264271,58.9855263728638,59.3039620503292,11710.7480847672,0.0,1.0
2019-12-02,62.36,63.1,62.36,63.1,15742,58.4048495492503,59.0979154354986,58.4048495492503,59.0979154354986,16808.041242743,0.0,1.0
2019-12-03,62.07,62.09,61.56,61.69,24689,58.1332426478827,58.1519741583219,57.6555891316846,57.777343949539,26360.9281058368,0.0,1.0
2019-12-04,62.57,62.9,62.44,62.44,16720,58.6015304088613,58.9106003311072,58.4797755910069,58.4797755910069,17852.2709680259,0.0,1.0
2019-12-05,62.87,62.92,62.59,62.75,17603,58.8825030654485,58.9293318415464,58.6202619193005,58.7701140028136,18795.0673355358,0.0,1.0
2019-12-06,63.82,64.07,63.46,63.46,34770,59.7722498113078,60.0063936917971,59.4350826234032,59.4350826234032,37124.608944872,0.0,1.0
2019-12-09,63.74,63.97,63.74,63.83,12703,59.6973237695512,59.9127361396014,59.6973237695512,59.7816155665274,13563.2415135666,0.0,1.0
2019-12-10,63.71,63.88,63.61,63.74,11130,59.6692265038925,59.8284443426253,59.5755689516968,59.6973237695512,11883.7186527588,0.0,1.0
2019-12-11,63.81,63.9,63.52,63.72,15447,59.7628840560883,59.8471758530644,59.4912771547207,59.6785922591121,16493.0639738693,0.0,1.0
2019-12-12,64.56,64.86,63.76,63.76,30583,60.4653156975561,60.7462883541433,59.7160552799904,59.7160552799904,32654.067165977,0.0,1.0
2019-12-13,63.76,64.41,63.56,63.98,27137,59.9993693753825,60.6110317043347,59.8111655818587,60.2063935482586,28837.8884313727,0.3025,1.0
2019-12-16,64.22,64.7,64.22,64.34,59453,60.4322381004872,60.8839272049442,60.4322381004872,60.5451603766014,63179.3853745956,0.0,1.0
2019-12-17,64.52,64.53,64.13,64.24,17302,60.7145437907728,60.723953980449,60.3475463934014,60.4510584798395,18386.4519158201,0.0,1.0
2019-12-18,64.84,64.89,64.46,64.58,57468,61.0156698604109,61.0627208087918,60.6580826527157,60.77100492883,61069.9698704399,0.0,1.0
2019-12-19,64.9,64.9,64.62,64.79,16722,61.072130998468,61.072130998468,60.8086456875347,60.9686189120299,17770.098771029,0.0,1.0
2019-12-20,64.84,65.14,64.84,65.04,20444,61.0156698604109,61.2979755506966,61.0156698604109,61.2038736539347,21725.3856760505,0.0,1.0
2019-12-23,64.86,65.1,64.64,65.1,14143,61.0344902397633,61.2603347919918,60.8274660668871,61.2603347919918,15029.4526323803,0.0,1.0
2019-12-24,64.98,65.02,64.9,64.9,7602,61.1474125158775,61.1850532745823,61.072130998468,61.072130998468,8078.47690810685,0.0,1.0
2019-12-26,65.03,65.07,64.91,65.07,11464,61.1944634642585,61.2321042229632,61.0815411881442,61.2321042229632,12182.5387101469,0.0,1.0
2019-12-27,64.85,65.28,64.79,65.28,10925,61.0250800500871,61.4297182061632,60.9686189120299,61.4297182061632,11609.7553566255,0.0,1.0
2019-12-30,64.77,65.07,64.51,64.71,34141,60.9497985326776,61.2321042229632,60.7051336010966,60.8933373946204,36280.8839936432,0.0,1.0
2019-12-31,64.93,65.16,64.51,64.64,45894,61.1003615674966,61.3167959300489,60.7051336010966,60.8274660668871,48770.5365983498,0.0,1.0
2020-01-02,64.9,65.26,64.38,65.26,30935,61.072130998468,61.4108978268108,60.5828011353062,61.4108978268108,32873.9388519186,0.0,1.0
2020-01-03,64.77,64.78,64.36,64.4,26324,60.9497985326776,60.9592087223538,60.5639807559538,60.6016215146586,27973.9313508293,0.0,1.0
2020-01-06,64.8,64.91,64.15,64.15,20826,60.9780291017061,61.0815411881442,60.3663667727538,60.3663667727538,22131.328609344,0.0,1.0
2020-01-07,64.63,64.87,64.47,64.74,17593,60.8180558772109,61.0439004294395,60.6674928423919,60.921567963649,18695.6911660515,0.0,1.0
2020-01-08,64.68,64.96,64.55,64.56,22926,60.8651068255919,61.1285921365251,60.7427743598014,60.7521845494776,24362.9520646221,0.0,1.0
2020-01-09,64.55,64.93,64.55,64.93,18888,60.7427743598014,61.1003615674966,60.7427743598014,61.1003615674966,20071.858963473,0.0,1.0
2020-01-10,64.15,64.53,64.0,64.48,35833,60.3663667727538,60.723953980449,60.225213927611,60.6769030320681,38078.9348918959,0.0,1.0
2020-01-13,64.64,64.64,64.01,64.15,27710,60.8274660668871,60.8274660668871,60.2346241172872,60.3663667727538,29446.8028313129,0.0,1.0
2020-01-14,64.91,65.25,64.36,64.52,20094,61.0815411881442,61.4014876371346,60.5639807559538,60.7145437907728,21353.4484335042,0.0,1.0
2020-01-15,65.02,65.26,64.78,64.86,29669,61.1850532745823,61.4108978268108,60.9592087223538,61.0344902397633,31528.5887117366,0.0,1.0
2020-01-16,65.81,66.08,65.57,65.57,71666,61.9284582590012,62.1825333802583,61.7026137067727,61.7026137067727,76157.8697837918,0.0,1.0
2020-01-17,65.67,66.13,65.55,66.13,18671,61.7967156035346,62.2295843286393,61.6837933274203,62.2295843286393,19841.2578730943,0.0,1.0
2020-01-21,64.86,65.36,64.76,65.36,23352,61.0344902397633,61.5049997235727,60.9403883430014,61.5049997235727,24815.6528226928,0.0,1.0
2020-01-22,64.77,65.09,64.72,65.04,13815,60.9497985326776,61.2509246023156,60.9027475842966,61.2038736539347,14680.8943022226,0.0,1.0
2020-01-23,64.77,64.88,63.77,64.58,19338,60.9497985326776,61.0533106191156,60.0087795650586,60.77100492883,20550.0639896041,0.0,1.0
2020-01-24,63.81,64.66,63.38,64.66,30573,60.0464203237634,60.8462864462395,59.6417821676873,60.8462864462395,32489.2494753421,0.0,1.0
2020-01-27,62.93,63.27,62.56,62.73,21635,59.2183236322587,59.5382700812492,58.8701466142397,59.030119838735,22991.034978544,0.0,1.0
2020-01-28,63.52,63.69,63.27,63.36,18101,59.7735248231539,59.9334980476491,59.5382700812492,59.6229617883349,19235.5315066617,0.0,1.0
2020-01-29,63.1,63.87,63.1,63.69,28637,59.378296856754,60.1028814618205,59.378296856754,59.9334980476491,30431.9051851428,0.0,1.0
2020-01-30,63.1104,63.1104,62.38,62.6,11408,59.3880834540172,59.3880834540172,58.7007632000683,58.9077873729445,12123.0287513395,0.0,1.0
2020-01-31,61.56,62.82,61.42,62.78,25570,57.9291276466208,59.1148115458207,57.7973849911542,59.0771707871159,27172.6722626009,0.0,1.0
2020-02-03,62.07,62.37,61.95,61.98,14218,58.4090473201065,58.6913530103921,58.2961250439922,58.3243556130208,15109.1534700688,0.0,1.0
2020-02-04,62.93,63.19,62.83,62.96,27390,59.2183236322587,59.4629885638397,59.1242217354969,59.2465542012873,29106.745923842,0.0,1.0
2020-02-05,64.29,64.29,63.5919,63.76,18117,60.4981094282205,60.4981094282205,59.8411840869257,59.9993693753825,19252.5343520352,0.0,1.0
2020-02-06,64.05,64.44,63.92,64.44,19838,60.2722648759919,60.6392622733633,60.1499324102015,60.6392622733633,21081.4029075274,0.0,1.0
2020-02-07,63.07,63.77,62.96,63.77,11935,59.3500662877254,60.0087795650586,59.2465542012873,60.0087795650586,12683.0599708307,0.0,1.0
2020-02-10,63.17,63.17,62.96,63.02,20253,59.4441681844873,59.4441681844873,59.2465542012873,59.3030153393445,21522.4142094038,0.0,1.0
2020-02-11,63.71,63.99,63.5,63.5,14190,59.9523184270015,60.2158037379348,59.7547044438015,59.7547044438015,15079.3984906651,0.0,1.0
2020-02-12,64.23,64.31,64.0,64.14,36592,60.4416482901634,60.5169298075729,60.225213927611,60.3569565830776,38885.5073693035,0.0,1.0
2020-02-13,64.3,64.43,63.73,63.73,17804,60.5075196178967,60.6298520836871,59.9711388063539,59.9711388063539,18919.9161894152,0.0,1.0
2020-02-14,63.96,64.29,63.82,64.24,12588,60.1875731689062,60.4981094282205,60.0558305134396,60.4510584798395,13376.9885976386,0.0,1.0
2020-02-18,63.62,63.91,63.37,63.72,18710,59.8676267199158,60.1405222205253,59.6323719780111,59.9617286166777,19882.7023086923,0.0,1.0
2020-02-19,63.95,64.15,63.7,63.78,25515,60.1781629792301,60.3663667727538,59.9429082373253,60.0181897547348,27114.2249816293,0.0,1.0
2020-02-20,64.14,64.45,63.59,63.87,33529,60.3569565830776,60.6486724630395,59.8393961508872,60.1028814618205,35630.525158105,0.0,1.0
2020-02-21,63.35,63.83,63.19,63.83,31929,59.6135515986587,60.0652407031158,59.4629885638397,60.0652407031158,33930.2406207502,0.0,1.0
2020-02-24,61.25,61.53,60.95,61.34,22022,57.637411766659,57.9008970775923,57.3551060763733,57.7221034737447,23402.2913010167,0.0,1.0
2020-02-25,59.04,61.53,58.81,61.53,34395,55.5577598482211,57.9008970775923,55.3413254856688,57.9008970775923,36550.8041639483,0.0,1.0
2020-02-26,58.04,59.65,57.92,59.26,96472,54.6167408806022,56.1317814184687,54.5038186044879,55.7647840210973,102518.656179806,0.0,1.0
2020-02-27,55.88,58.02,55.55,56.73,50445,52.5841399105454,54.5979205012498,52.2736036512311,53.3840060330214,53606.7834292882,0.0,1.0
2020-02-28,55.35,55.63,53.93,53.93,69746,52.0853998577073,52.3488851686406,50.7491529236884,50.7491529236884,74117.5283389661,0.0,1.0
2020-03-02,56.65,56.67,54.68,55.86,62631,53.3087245156119,53.3275448949643,51.4549171494026,52.565319531193,66556.5755369166,0.0,1.0
2020-03-03,55.37,57.32,54.78,56.69,120411,52.1042202370597,53.9392072239166,51.5490190461645,53.3463652743167,127958.100892141,0.0,1.0
2020-03-04,56.84,56.84,55.46,56.36,39120,53.4875181194595,53.4875181194595,52.1889119441454,53.0358290150024,41571.9569383241,0.0,1.0
2020-03-05,54.61,55.84,53.98,55.53,49162,51.3890458216693,52.5464991518406,50.7962038720694,52.2547832718787,52243.367765897,0.0,1.0
2020-03-06,53.31,54.08,52.16,52.73,39281,50.1657211637647,50.8903057688313,49.083549351003,49.6199301625457,41743.0480698954,0.0,1.0
2020-03-09,47.7,49.66,47.29,48.42,46314,44.8866047554226,46.7310019319557,44.5007869786988,45.5641384121082,49216.8612894054,0.0,1.0
2020-03-10,49.05,49.65,46.76,49.65,79549,46.1569803617081,46.7215917422795,44.0020469258608,46.7215917422795,84534.9591637715,0.0,1.0
2020-03-11,45.94,48.12,45.31,47.59,83616,43.2304113724133,45.2818327218225,42.6375694228133,44.7830926689845,88856.8699221601,0.0,1.0
2020-03-12,40.78,43.39,39.94,42.28,277772,38.3747534994996,40.830813004985,37.5842975666997,39.786281950928,295182.147818818,0.0,1.0
2020-03-13,43.7,43.7,40.24,43.22,224257,41.1225288849469,41.1225288849469,37.8666032569854,40.6708397804898,238312.94343348,0.0,1.0
2020-03-16,37.34,41.71,31.47,31.47,90836,35.1376482508905,39.2499011393852,29.6138669109675,29.6138669109675,96529.4038969737,0.0,1.0
2020-03-17,40.09,40.49,36.72,38.69,103756,37.7254504118426,38.1018579988901,34.5542164909668,36.4080238571761,110259.201536113,0.0,1.0
2020-03-18,35.38,38.18,34.56,37.52,227112,33.2932510743575,35.9281041836904,32.5216155209099,35.3070316650619,241346.888654822,0.0,1.0
2020-03-19,37.78,38.27,34.27,35.25,118663,35.5516965966429,36.0127958907761,32.2487200203005,33.170918608567,126100.54003508,0.0,1.0
2020-03-20,36.19,39.19,36.19,38.53,100819,34.0554764381288,36.8785333409855,34.0554764381288,36.2574608223571,107138.116732231,0.0,1.0
2020-03-23,35.79,36.75,34.76,36.75,164522,33.6790688510812,34.5824470599954,32.7098193144337,34.5824470599954,174833.882909176,0.0,1.0
2020-03-24,39.27,39.34,37.48,37.76,149558,36.9538148583951,37.0196861861284,35.2693909063572,35.5328762172905,158931.971773565,0.0,1.0
2020-03-25,40.16,41.47,38.6,39.48,89609,37.7913217395759,39.0240565871567,36.3233321500904,37.151428841595,95225.4981923896,0.0,1.0
2020-03-26,42.52,42.73,40.61,40.61,292665,40.0121265031566,40.2097404863565,38.2147802750044,38.2147802750044,311008.608828083,0.0,1.0
2020-03-27,40.56,41.67,40.23,40.93,55814,38.1677293266235,39.2122603806805,37.8571930673092,38.5159063446425,59312.3007299493,0.0,1.0
2020-03-30,41.28,41.38,40.06,40.49,81257,38.8452629833091,38.939364880071,37.697219842814,38.1018579988901,86350.0129073977,0.0,1.0
2020-03-31,41.13,41.76,40.44,40.83,96534,38.7041101381663,39.2969520877662,38.0548070505092,38.4218044478806,102584.542205628,0.0,1.0
2020-04-01,38.26,39.75,38.01,39.7,60020,36.0033857010999,37.4055039628521,35.7681309591952,37.3584530144712,63781.9237075208,0.0,1.0
2020-04-02,38.65,39.61,37.79,38.17,102092,36.3703830984713,37.2737613073855,35.5611067863191,35.9186939940142,108490.905617264,0.0,1.0
2020-04-03,37.45,38.66,36.64,38.66,41220,35.2411603373286,36.3797932881475,34.4789349735573,36.3797932881475,43803.5803936022,0.0,1.0
2020-04-06,40.6,40.76,38.91,38.91,35092,38.2053700853282,38.3559331201472,36.6150480300522,36.6150480300522,37291.4906155335,0.0,1.0
2020-04-07,41.0,43.01,40.77,42.05,77392,38.5817776723758,40.4732257972898,38.3653433098234,39.5698475883757,82242.7630718501,0.0,1.0
2020-04-08,43.12,43.37,41.41,41.84,52340,40.5767378837279,40.8119926256326,38.9675954490995,39.3722336051757,55620.5579282179,0.0,1.0
2020-04-09,45.37,46.12,44.39,44.52,56523,42.6940305608705,43.3997947865847,41.7718319726039,41.8941644383944,60065.7393155647,0.0,1.0
2020-04-13,44.02,45.57,43.46,45.57,168337,41.4236549545849,42.8822343543943,40.8966843327183,42.8822343543943,178887.998852931,0.0,1.0
2020-04-14,44.67,45.59,44.09,45.18,62257,42.0353172835372,42.9010547337466,41.4895262823183,42.5152369570229,66159.1340263099,0.0,1.0
2020-04-15,42.43,43.19,41.88,43.19,57332,39.9274347960708,40.6426092114612,39.4098743638804,40.6426092114612,60925.4456847648,0.0,1.0
2020-04-16,41.66,42.4,40.99,42.4,66112,39.2028501910043,39.8992042270423,38.5723674826996,39.8992042270423,70255.757083499,0.0,1.0
2020-04-17,43.87,44.05,42.99,43.02,81280,41.2825021094421,41.4518855236135,40.4544054179375,40.482635986966,86374.4544976222,0.0,1.0
2020-04-20,42.92,43.82,42.5,42.75,32021,40.3885340902041,41.2354511610611,39.9933061238042,40.2285608657089,34028.0069816482,0.0,1.0
2020-04-21,42.1,42.39,41.57,41.97,161128,39.6168985367566,39.8897940373661,39.1181584839186,39.4945660709661,171227.154334312,0.0,1.0
2020-04-22,42.37,43.26,42.27,42.89,162062,39.8709736580137,40.7084805391946,39.7768717612518,40.3603035211756,172219.695432993,0.0,1.0
2020-04-23,43.37,44.08,42.84,42.84,109655,40.8119926256326,41.4801160926421,40.3132525727946,40.3132525727946,116527.938089773,0.0,1.0
2020-04-24,44.01,44.31,43.15,43.84,42211,41.4142447649087,41.6965504551944,40.6049684527565,41.2542715404135,44856.6941289264,0.0,1.0
2020-04-27,46.08,46.41,44.18,44.32,89100,43.3621540278799,43.6726902871942,41.574217989404,41.7059606448706,94684.5951739437,0.0,1.0
2020-04-28,47.55,47.94,46.44,47.3,67119,44.7454519102797,45.1124493076511,43.7009208562227,44.510197168375,71325.8736641967,0.0,1.0
2020-04-29,50.85,51.25,49.04,49.04,64645,47.8508145034222,48.2272220904697,46.1475701720319,46.1475701720319,68696.8086983118,0.0,1.0
2020-04-30,49.25,50.15,49.01,50.03,27457,46.3451841552319,47.1921012260889,46.1193396030034,47.0791789499747,29177.9453388437,0.0,1.0
2020-05-01,46.71,47.97,46.04,47.96,78636,43.9549959774798,45.1406798766797,43.3245132691752,45.1312696870035,83564.7342996435,0.0,1.0
2020-05-04,46.88,46.88,45.59,45.99,92833,44.1149692019751,44.1149692019751,42.9010547337466,43.2774623207942,98651.5715351594,0.0,1.0
2020-05-05,46.76,48.53,46.62,47.92,72140,44.0020469258608,45.6676504985463,43.8703042703941,45.0936289282987,76661.5790779831,0.0,1.0
2020-05-06,45.95,47.08,45.86,47.08,24201,43.2398215620895,44.3031729954988,43.1551298550038,44.3031729954988,25717.8663053267,0.0,1.0
2020-05-07,46.9,47.42,46.77,46.89,24763,44.1337895813274,44.6231194444893,44.011457115537,44.1243793916512,26315.0912490726,0.0,1.0
2020-05-08,49.25,49.26,47.97,47.97,87402,46.3451841552319,46.3545943449081,45.1406798766797,45.1406798766797,92880.1682086759,0.0,1.0
2020-05-11,48.45,48.9,47.58,48.51,218253,45.5923689811368,46.0158275165653,44.7736824793083,45.6488301191939,231932.625707056,0.0,1.0
2020-05-12,46.67,48.87,46.66,48.87,21494,43.9173552187751,45.9875969475367,43.9079450290989,45.9875969475367,22841.1974036896,0.0,1.0
2020-05-13,44.66,46.38,43.96,46.38,42047,42.025907093861,43.6444597181656,41.3671938165278,43.6444597181656,44682.4149638475,0.0,1.0
2020-05-14,44.79,44.81,42.26,43.66,30367,42.1482395596515,42.1670599390039,39.7674615715756,41.0848881262421,32270.3378411577,0.0,1.0
2020-05-15,45.63,45.94,44.32,44.45,21534,42.9386954924514,43.2304113724133,41.7059606448706,41.8282931106611,22883.7045171235,0.0,1.0
2020-05-18,49.42,49.44,47.73,47.73,136168,46.5051573797271,46.5239777590795,44.9148353244511,44.9148353244511,144702.715551578,0.0,1.0
2020-05-19,48.47,49.75,48.47,49.15,20176,45.6111893604891,46.8156936390414,45.6111893604891,46.25108225847,21440.5880160436,0.0,1.0
2020-05-20,49.91,50.3,49.26,49.26,52495,46.9662566738604,47.3332540712318,46.3545943449081,46.3545943449081,55785.2729927741,0.0,1.0
2020-05-21,50.19,50.49,49.75,49.75,130284,47.2297419847937,47.5120476750794,46.8156936390414,46.8156936390414,138449.919165455,0.0,1.0
2020-05-22,50.43,50.43,49.56,50.2,27713,47.4555865370222,47.4555865370222,46.6369000351938,47.2391521744699,29449.9908648204,0.0,1.0
2020-05-26,52.53,52.98,52.04,52.41,122690,49.431726369022,49.8551849044505,48.9706270748887,49.3188040929077,130379.943680035,0.0,1.0
2020-05-27,54.65,54.79,52.32,53.69,94461,51.4266865803741,51.5584292358407,49.234112385822,50.5233083714599,100381.611051918,0.0,1.0
2020-05-28,53.01,55.12,52.82,55.12,52692,49.883415473479,51.868965495155,49.7046218696314,51.868965495155,55994.620526436,0.0,1.0
2020-05-29,52.45,52.69,51.55,52.68,23069,49.3564448516125,49.582289403841,48.5095277807554,49.5728792141648,24514.9149951482,0.0,1.0
2020-06-01,53.02,53.5,52.44,52.44,51991,49.8928256631552,50.3445147676123,49.3470346619363,49.3470346619363,55249.6833635074,0.0,1.0
2020-06-02,53.91,54.08,53.26,53.46,34480,50.7303325443361,50.8903057688313,50.1186702153838,50.3068740089076,36641.1317799952,0.0,1.0
2020-06-03,55.99,56.27,54.96,54.96,125130,52.6876519969834,52.9511373079167,51.7184024603359,51.7184024603359,132972.877599501,0.0,1.0
2020-06-04,56.81,57.07,55.36,55.75,60655,53.459287550431,53.7039524820119,52.0948100473835,52.4618074447549,64456.7241332834,0.0,1.0
2020-06-05,59.93,60.84,59.05,59.66,131379,56.395266729402,57.2515939899352,55.5671700378973,56.1411916081449,139613.551395708,0.0,1.0
2020-06-08,62.5,62.51,61.52,61.79,177867,58.8136854761826,58.8230956658588,57.8914868879161,58.1455620091732,189015.31862855,0.0,1.0
2020-06-09,60.18,60.89,59.64,60.86,117375,56.6305214713067,57.2986449383161,56.1223712287925,57.2704143692876,124731.81098251,0.0,1.0
2020-06-10,57.57,59.79,57.57,59.79,39990,54.1744619658213,56.2635240739353,54.1744619658213,56.2635240739353,42496.4866555108,0.0,1.0
2020-06-11,52.47,55.04,52.33,54.32,63756,49.3752652309648,51.7936839777455,49.2435225754982,51.1161503210598,67752.0881022442,0.0,1.0
2020-06-12,54.18,55.01,52.62,54.95,32330,50.9844076655932,51.7654534087169,49.5164180761077,51.7089922706598,34356.3744329248,0.0,1.0
2020-06-15,54.98,55.66,51.96,52.06,124181,51.7372228396883,52.3771157376692,48.8953455574792,48.9894474542411,131964.396333283,0.0,1.0
2020-06-16,56.71,57.96,55.56,57.96,171642,53.3651856536691,54.5414593631927,52.2830138409073,54.5414593631927,182400.149100404,0.0,1.0
2020-06-17,55.19,56.79,55.17,56.79,29196,51.9348368228883,53.4404671710786,51.9160164435359,53.4404671710786,31025.9420953811,0.0,1.0
2020-06-18,55.07,55.73,54.5,54.68,83661,51.821914546774,52.4429870654025,51.2855337352312,51.4549171494026,88904.6904247733,0.0,1.0
2020-06-19,54.63,56.23,54.17,55.99,16423,51.4078662010217,52.913496549212,50.974997475917,52.6876519969834,17452.3580981108,0.0,1.0
2020-06-22,54.77,54.79,53.5,54.0,18178,51.5396088564883,51.5584292358407,50.3445147676123,50.8150242514218,19317.3577000219,0.0,1.0
2020-06-23,55.02,55.44,54.91,55.44,23854,51.7748635983931,52.170091564793,51.671351511955,52.170091564793,25349.1170962879,0.0,1.0
2020-06-24,52.56,54.25,51.85,54.25,26272,49.4599569380505,51.0502789933265,48.7918334710411,51.0502789933265,27918.6721033653,0.0,1.0
2020-06-25,53.21,53.21,51.84,51.93,15185,50.2056203679918,50.2056203679918,48.9129742506426,48.9978926087166,16093.693177729,0.1424,1.0
2020-06-26,51.46,52.78,51.43,52.78,31305,48.5544300721078,49.7998993238603,48.5261239527498,49.7998993238603,33178.3381579721,0.0,1.0
2020-06-29,53.331,53.7356,52.13,52.13,24266,50.3197883827357,50.7015435791441,49.1866000711034,49.1866000711034,25718.1138393659,0.0,1.0
2020-06-30,54.29,54.35,53.24,53.38,32642,51.2246406648801,51.2812529035962,50.2339264873498,50.3660217110205,34595.3462434922,0.0,1.0
2020-07-01,53.63,54.91,53.38,54.41,16534,50.6019060390039,51.809633798279,50.3660217110205,51.3378651423122,17523.4193612493,0.0,1.0
2020-07-02,53.73,55.02,53.73,54.81,25873,50.6962597701973,51.9134229025917,50.6962597701973,51.7152800670857,27421.2791298901,0.0,1.0
2020-07-06,54.3,55.14,53.94,54.96,47382,51.2340760379995,52.0266473800238,50.8944026057034,51.8568106638757,50217.4099537145,0.0,1.0
2020-07-07,53.12,54.07,53.12,53.71,43038,50.1207020099177,51.0170624562547,50.1207020099177,50.6773890239586,45613.458477649,0.0,1.0
2020-07-08,53.67,53.77,52.77,53.21,15814,50.6396475314813,50.7340012626746,49.7904639507409,50.2056203679918,16760.3334812384,0.0,1.0
2020-07-09,52.39,53.73,51.84,53.73,132723,49.4319197722061,50.6962597701973,48.9129742506426,50.6962597701973,140665.343406501,0.0,1.0
2020-07-10,53.5,53.53,52.34,52.34,20145,50.4792461884525,50.5075523078105,49.3847429066095,49.3847429066095,21350.5070178038,0.0,1.0
2020-07-13,52.84,54.64,52.84,53.9,42200,49.8565115625763,51.5548787240569,49.8565115625763,50.856661113226,44725.3113006363,0.0,1.0
2020-07-14,53.81,53.81,52.52,52.66,22384,50.771742755152,50.771742755152,49.5545796227575,49.6866748464282,23723.4921363375,0.0,1.0
2020-07-15,55.99,56.23,55.15,55.15,36556,52.8286540951674,53.0551030500315,52.0360827531431,52.0360827531431,38743.5658745513,0.0,1.0
2020-07-16,55.69,55.97,55.25,55.25,58685,52.5455929015873,52.8097833489288,52.1304364843365,52.1304364843365,62196.7984283849,0.0,1.0
2020-07-17,55.57,56.07,55.43,55.87,48891,52.4323684241553,52.9041370801221,52.3002732004846,52.7154296177354,51816.7107772372,0.0,1.0
2020-07-20,55.34,55.69,55.1,55.57,14850,52.2153548424105,52.5455929015873,51.9889058875464,52.4323684241553,15738.6462752239,0.0,1.0
2020-07-21,56.33,56.71,55.98,56.14,77345,53.1494567812249,53.5080009597597,52.8192187220481,52.9701846919575,81973.4408186663,0.0,1.0
2020-07-22,56.39,56.5048,56.19,56.395,36975,53.2060690199409,53.3143871033509,53.0173615575542,53.2107867065006,39187.6394630576,0.0,1.0
2020-07-23,56.62,57.1819,56.1741,56.53,66773,53.4230826016856,53.9532562172612,53.0023593142944,53.3381642436116,70768.7964805069,0.0,1.0
2020-07-24,55.7397,56.3862,55.69,56.22,22901,52.5924867059904,53.2024835781556,52.5455929015873,53.0456676769122,24271.4301918453,0.0,1.0
2020-07-27,56.37,56.399,55.58,55.92,24414,53.1871982737022,53.2145608557483,52.4418037972746,52.7626064833321,25874.9703813682,0.0,1.0
2020-07-28,55.6597,56.44,55.6597,56.15,17155,52.5170037210357,53.2532458855376,52.5170037210357,52.9796200650768,18181.5809327587,0.0,1.0
2020-07-29,56.78,56.91,56.065,56.11,22091,53.574048571595,53.6967084221464,52.8994193935625,52.9418785725995,23412.9585768331,0.0,1.0
2020-07-30,56.5,56.66,55.82,56.03,16562,53.3098581242536,53.460824094163,52.6682527521387,52.8663955876448,17553.0949232497,0.0,1.0
2020-07-31,55.92,56.25,55.03,56.21,11106,52.7626064833321,53.0739737962702,51.9228582757111,53.0362323037928,11770.5996991675,0.0,1.0
2020-08-03,56.94,56.99,55.985,56.21,17566,53.7250145415044,53.7721914071011,52.8239364086078,53.0362323037928,18617.1757892649,0.0,1.0
2020-08-04,57.4881,57.5551,56.79,56.79,11297,54.2421673421753,54.3053843420749,53.5834839447144,53.5834839447144,11973.0294256703,0.0,1.0
2020-08-05,58.85,58.85,58.08,58.195,9206,55.5271708072978,55.5271708072978,54.8006470771088,54.9091538679812,9756.90084913882,0.0,1.0
2020-08-06,58.8,59.0,58.53,58.82,14366,55.4799939417011,55.6687014040878,55.225238867479,55.4988646879398,15225.6829892166,0.0,1.0
2020-08-07,59.7035,59.75,58.8195,58.8195,30678,56.3324799030332,56.3763543880381,55.4983929192838,55.4983929192838,32513.8175374626,0.0,1.0
2020-08-10,60.59,60.94,59.77,59.77,41958,57.1689257300624,57.4991637892392,56.3952251342768,56.3952251342768,44468.8296576327,0.0,1.0
2020-08-11,60.4263,61.59,60.2905,61.05,32176,57.0144686720989,58.1124630419961,56.8863363051383,57.6029528935519,34101.4601044852,0.0,1.0
2020-08-12,60.79,61.4299,60.52,61.2,6569,57.3576331924491,57.9614027183555,57.1028781182271,57.744483490342,6962.09881359906,0.0,1.0
2020-08-13,60.49,60.88,60.35,60.39,7672,57.074571998869,57.4425515505232,56.9424767751983,56.9802182676757,8131.10398811569,0.0,1.0
2020-08-14,60.5121,60.82,60.1,60.1,9066,57.0954241734628,57.3859393118072,56.7065924472149,56.7065924472149,9608.5230391367,0.0,1.0
2020-08-17,60.6639,60.695,60.5287,60.65,9332,57.2386531374143,57.2679971478154,57.1110868928409,57.2255379687784,9890.44087814072,0.0,1.0
2020-08-18,59.8905,60.5,59.88,60.5,14415,56.5089213803648,57.0840073719884,56.4990142385895,57.0840073719884,15277.6152227174,0.0,1.0
2020-08-19,59.925,60.54,59.925,60.13,13457,56.5414734176265,57.1217488644657,56.5414734176265,56.7348985665729,14262.2870657029,0.0,1.0
2020-08-20,59.5745,59.7547,59.29,59.37,29862,56.2107635897937,56.3807890134042,55.9423272245486,56.0178102095033,31648.9868734503,0.0,1.0
2020-08-21,59.0315,59.3747,58.811,59.17,27041,55.6984228294138,56.0222448348694,55.4903728521324,55.8291027471166,28659.1740019077,0.0,1.0
2020-08-24,60.06,60.06,59.4267,59.61,39177,56.6688509547376,56.6688509547376,56.0713087750899,56.2442591643674,41521.4104460907,0.0,1.0
2020-08-25,60.2447,60.4678,59.6883,60.42,86174,56.8431222962517,57.0536254705441,56.3181381358918,57.0085243870337,91330.7814222994,0.0,1.0
2020-08-26,59.84,60.5,59.82,60.26,25854,56.4612727461121,57.0840073719884,56.4424019998735,56.8575584171243,27401.1421413899,0.0,1.0
2020-08-27,60.1195,60.61,59.82,59.94,27752,56.7249914247976,57.1877964763011,56.4424019998735,56.5556264773055,29412.7213084185,0.0,1.0
2020-08-28,60.742,60.77,60.23,60.23,13392,57.3123434014763,57.3387624462105,56.8292522977663,56.8292522977663,14193.3973682019,0.0,1.0
2020-08-31,59.79,60.67,59.78,60.67,28899,56.4140958805155,57.2444087150171,56.4046605073961,57.2444087150171,30628.3595089358,0.0,1.0
2020-09-01,60.85,60.85,59.4415,59.72,19189,57.4142454311652,57.4142454311652,56.0852731273066,56.3480482686801,20337.2985437893,0.0,1.0
2020-09-02,61.4035,61.459,60.3315,61.03,72779,57.9364933333205,57.9888596541328,56.9250213349275,57.5840821473132,77134.2045295974,0.0,1.0
2020-09-03,59.35,61.2,59.23,61.16,24202,55.9989394632646,57.744483490342,55.8857149858326,57.7067419978646,25650.283983365,0.0,1.0
2020-09-04,59.1673,59.95,57.84,59.95,11981,55.8265551963743,56.5650618504249,54.5741981222448,56.5650618504249,12697.9610116807,0.0,1.0
2020-09-08,57.988,58.765,57.59,58.27,15611,54.7138416444109,55.4469701357834,54.3383137942613,54.9799191663762,16545.1856567354,0.0,1.0
2020-09-09,58.5662,58.85,58.03,58.27,21327,55.259394918171,55.5271708072978,54.7534702115122,54.9799191663762,22603.2396708216,0.0,1.0
2020-09-10,58.22,59.0827,58.22,58.86,9703,54.9327423007796,55.7467319397848,54.9327423007796,55.5366061804171,10283.6420746463,0.0,1.0
2020-09-11,57.4697,58.47,57.05,58.26,42060,54.2248062556357,55.168626628763,53.8288036458171,54.9704837932569,44576.9334906342,0.0,1.0
2020-09-14,58.86,58.86,58.19,58.19,12609,55.5366061804171,55.5366061804171,54.9044361814215,54.9044361814215,13363.5414736901,0.0,1.0
2020-09-15,58.8101,59.3796,58.81,59.26,29896,55.4895236685516,56.0268681676979,55.4894293148204,55.9140211051906,31685.0214844508,0.0,1.0
2020-09-16,59.5701,60.15,58.92,59.4,8761,56.2066120256212,56.7537693128116,55.5932184191331,56.0461163288613,9285.27138163211,0.0,1.0
2020-09-17,59.15,59.37,58.4066,58.4066,14955,55.8102320008779,56.0178102095033,55.1088063631864,55.1088063631864,15849.9296327255,0.0,1.0
2020-09-18,58.945,59.7342,58.305,59.19,16067,55.6168068519315,56.3614464985096,55.0129429722939,55.8479734933552,17028.4733807423,0.0,1.0
2020-09-21,56.8,57.72,56.18,57.72,62557,53.5929193178337,54.4609736448127,53.0079261844348,54.4609736448127,66300.5047164433,0.0,1.0
2020-09-22,57.21,57.3,56.4792,57.13,32687,53.9797696157265,54.0646879738006,53.2902325481654,53.9042866307718,34643.0391109929,0.0,1.0
2020-09-23,55.5125,57.52,55.5125,57.26,42544,52.3781150287191,54.272266182426,52.3781150287191,54.0269464813232,45089.8967766415,0.0,1.0
2020-09-24,55.5,56.275,55.0,55.25,11860,52.4953967165924,53.2284405446169,52.0224652146412,52.2589309656168,12538.8137088209,0.1368,1.0
2020-09-25,56.3061,56.4592,55.41,55.41,13271,53.2578568840383,53.4026685099358,52.4102690462412,52.4102690462412,14030.5730800811,0.0,1.0
2020-09-28,57.99,58.1869,56.8,56.8,18458,54.8505955963098,55.0368360217782,53.7250186216658,53.7250186216658,19514.4539154651,0.0,1.0
2020-09-29,57.75,58.07,57.37,58.07,7205,54.6235884753732,54.926264636622,54.2641605338902,54.926264636622,7617.38218988655,0.0,1.0
2020-09-30,57.88,58.87,57.52,58.02,25346,54.7465506658806,55.6829550397441,54.4060399844756,54.8789714864269,26796.6924337077,0.0,1.0
2020-10-01,58.85,58.85,57.9101,58.29,13336,55.664037779666,55.664037779666,54.775021142298,55.1343544974806,14099.2933913015,0.0,1.0
2020-10-02,59.6018,59.7339,57.38,57.38,13863,56.375137586,56.5000860888155,54.2736191639293,54.2736191639293,14656.4565299649,0.0,1.0
2020-10-05,60.98,60.9999,60.2,60.2,12364,57.6787259779785,57.6975486517562,56.9409528349345,56.9409528349345,13071.6604296679,0.0,1.0
2020-10-06,60.7453,62.39,60.65,60.96,99364,57.4567319309626,59.0123928134811,57.3665911866907,57.6598087179005,105051.153909214,0.0,1.0
2020-10-07,62.0449,62.15,61.4901,61.65,530326,58.6859754908343,58.7853856925445,58.1612106962692,58.3124541905932,560679.504126825,0.0,1.0
2020-10-08,62.7659,62.85,62.195,62.585,27769,59.3679427166481,59.4474897952763,58.8279495277201,59.1968360992421,29358.374188891,0.0,1.0
2020-10-09,63.0342,63.45,62.82,63.29,165772,59.6217177605952,60.0150075976178,59.4191139051592,59.8636695169934,175260.052794153,0.0,1.0
2020-10-12,63.42,63.55,63.04,63.3442,47595,59.9866317075008,60.1095938980081,59.6272037660178,59.914935291805,50319.1263466551,0.0,1.0
2020-10-13,62.7149,62.96,62.45,62.96,13352,59.3197037034491,59.5515347257056,59.0691445937153,59.5515347257056,14116.2091602172,0.0,1.0
2020-10-14,62.27,63.19,62.25,63.19,17394,58.8988892530128,59.7690832166032,58.8799719929348,59.7690832166032,18389.5552825658,0.0,1.0
2020-10-15,63.0651,63.165,61.32,61.39,106858,59.6509449274158,59.7454366415056,58.0003193993054,58.0665298095786,112974.077175142,0.0,1.0
2020-10-16,62.8416,63.34,62.735,63.13,36687,59.4395445460435,59.9109626671886,59.3387155498275,59.712331436369,38786.8008883231,0.0,1.0
2020-10-19,62.02,63.2416,61.96,63.14,8959,58.6624235020372,59.8178897476045,58.605671721803,59.721790066408,9471.77335727877,0.0,1.0
2020-10-20,62.3332,63.03,62.2301,62.36,23753,58.9586677948595,59.6177451359788,58.8611493191571,58.984016923364,25112.5161910305,0.0,1.0
2020-10-21,61.82,62.6084,61.82,62.4295,25455,58.4732509012567,59.2189692935334,58.4732509012567,59.0497544021353,26911.9311094465,0.0,1.0
2020-10-22,62.9365,62.9365,61.941,62.235,14819,59.5293069451139,59.5293069451139,58.5877003247289,58.8657840478762,15667.1737226827,0.0,1.0
2020-10-23,63.3097,63.4999,62.67,63.21,10282,59.8823030181703,60.0622061615126,59.2772344545738,59.7880004766812,10870.4959995022,0.0,1.0
2020-10-26,61.845,62.816,61.23,62.33,16572,58.4968974763542,59.4153304531436,57.9151917289541,58.955641033247,17520.5076545177,0.0,1.0
2020-10-27,61.08,61.92,61.08,61.86,8299,57.7733122783688,58.5678372016469,57.7733122783688,58.5110854214128,8773.9978895029,0.0,1.0
2020-10-28,59.1641,59.82,59.1641,59.58,87920,55.9611333491918,56.5815248934515,55.9611333491918,56.3545177725149,92952.1501922034,0.0,1.0
2020-10-29,60.03,60.04,58.4001,59.1,17257,56.7801561242711,56.7896147543101,55.2384940142103,55.9005035306417,18244.7140112244,0.0,1.0
2020-10-30,59.0575,60.0138,58.7,59.52,24881,55.8603043529758,56.7648331436079,55.5221583290807,56.2977659922808,26305.077899593,0.0,1.0
2020-11-02,60.63,60.63,59.6628,60.01,9714,57.3476739266126,57.3476739266126,56.432835229238,56.761238864193,10269.9862029921,0.0,1.0
2020-11-03,62.4644,62.51,61.75,61.81,33638,59.0827650209715,59.1258963739494,58.4070404909835,58.4637922712176,35563.28967431,0.0,1.0
2020-11-04,61.52,62.3,61.0,61.9,20696,58.1894920000859,58.9272651431299,57.6976432380566,58.5489199415689,21880.5470925596,0.0,1.0
2020-11-05,63.4875,63.67,62.46,62.46,48938,60.0504774602642,60.2230974584764,59.0786032237543,59.0786032237543,51738.9937000233,0.0,1.0
2020-11-06,62.81,63.67,62.7403,63.58,7526,59.4096552751202,60.2230974584764,59.3437286237482,60.1379697881252,7956.75480375936,0.0,1.0
2020-11-09,66.13,68.22,66.1,66.96,86054,62.5499204480767,64.5267741262331,62.5215445579596,63.3349867413158,90979.3486424007,0.0,1.0
2020-11-10,67.5009,67.84,66.3989,66.8,54212,63.8466040401268,64.1673461847501,62.8042630098261,63.1836486606914,57314.8540288868,0.0,1.0
2020-11-11,67.2529,67.98,66.69,67.98,24798,63.6120300151589,64.2997670052965,63.0796037302622,64.2997670052965,26217.3273483424,0.0,1.0
2020-11-12,66.0292,66.9,65.5,66.82,25372,62.4545774572833,63.2782349610817,61.9540267556181,63.2025659207695,26824.1805581959,0.0,1.0
2020-11-13,67.71,67.99,66.69,66.69,24913,64.0443839942428,64.3092256353355,63.0796037302622,63.0796037302622,26338.9094374245,0.0,1.0
2020-11-16,69.78,69.832,69.09,69.31,46731,66.0023204123211,66.051505288524,65.3496749396283,65.5577648004869,49405.6748252031,0.0,1.0
2020-11-17,69.98,70.15,68.31,69.01,45260,66.1914930131016,66.352289723765,64.6119017965843,65.2740058993161,47850.4813205087,0.0,1.0
2020-11-18,69.1341,70.5732,69.1341,70.15,47105,65.3913874981004,66.7525789470166,65.3913874981004,66.352289723765,49801.0809236094,0.0,1.0
2020-11-19,69.5804,69.62,68.67,68.95,19673,65.8135261567421,65.8509823316967,64.9524124779892,65.217254119082,20798.995117507,0.0,1.0
2020-11-20,69.5049,69.56,69.03,69.22,42813,65.7421134999475,65.7942305514625,65.2929231593942,65.4726371301357,45263.4259119518,0.0,1.0
2020-11-23,71.215,71.61,70.4185,70.52,34245,67.3596338229213,67.7332497094628,66.6062539403129,66.702259035209,36205.0316575524,0.0,1.0
2020-11-24,72.8406,73.069,71.93,72.3,29894,68.8972287220653,69.1132638321566,68.0359258707116,68.3858951821556,31604.9997480178,0.0,1.0
2020-11-25,72.43,72.569,71.707,72.16,105411,68.5088573726629,68.6403323302054,67.8249984208413,68.2534743616092,111444.257323821,0.0,1.0
2020-11-27,72.5,72.7,72.0051,72.7,12031,68.5750677829361,68.7642403837166,68.1069601823047,68.7642403837166,12719.6009891083,0.0,1.0
2020-11-30,70.59,72.29,70.425,72.29,39411,66.7684694454822,68.3764365521165,66.6124020498382,68.3764365521165,41666.7105462344,0.0,1.0
2020-12-01,71.52,72.09,71.04,71.65,248105,67.6481220391116,68.187263951336,67.1941077972383,67.7710842296189,262305.427928078,0.0,1.0
2020-12-02,71.72,71.9,70.88,70.88,71592,67.8372946398921,68.0075499805945,67.0427697166139,67.0427697166139,75689.6080136513,0.0,1.0
2020-12-03,72.2153,72.76,71.815,72.16,31292,68.305780585725,68.8209921639507,67.9271516252628,68.2534743616092,33083.015057034,0.0,1.0
2020-12-04,74.1366,74.18,72.77,72.77,26800,70.123067175123,70.1641176294924,68.8304507939898,68.8304507939898,28333.9129339291,0.0,1.0
2020-12-07,73.95,74.29,73.5084,74.29,29471,69.9465691385948,70.2681625599217,69.5288760360714,70.2681625599217,31157.7891073069,0.0,1.0
2020-12-08,74.676,74.7288,73.74,73.74,56287,70.6332656794281,70.6832072460341,69.7479379077753,69.7479379077753,59508.6178101518,0.0,1.0
2020-12-09,74.6517,75.515,74.29,75.22,55189,70.6102812084332,71.4268447397023,70.2681625599217,71.1478151535511,58347.7731683066,0.0,1.0
2020-12-10,75.418,75.418,73.8145,73.8145,20831,71.3350960283238,71.3350960283238,69.818404701566,69.818404701566,22023.2738927865,0.0,1.0
2020-12-11,74.79,75.484,74.165,74.8357,32888,70.741094061873,71.3975229865813,70.1499296844339,70.7843200011513,34770.3630063829,0.0,1.0
2020-12-14,74.73,75.7647,74.6899,75.7647,92726,70.6843422816388,71.6630267317768,70.6464131751823,71.6630267317768,98033.2242802804,0.0,1.0
2020-12-15,76.71,76.71,74.93,75.44,20905,72.5571510293659,72.5571510293659,70.8735148824193,71.3559050144096,22101.509324022,0.0,1.0
2020-12-16,76.3156,76.77,75.96,76.77,14834,72.1841026606267,72.6139028096,71.8477537764389,72.6139028096,15683.0322560412,0.0,1.0
2020-12-17,77.0145,77.0145,76.3203,76.77,52440,72.8451663140542,72.8451663140542,72.188548216745,72.6139028096,55441.4326214644,0.0,1.0
2020-12-18,76.6502,77.52,76.435,77.12,25943,72.5005884217325,73.323300062527,72.2970387032927,72.9449548609659,27427.8620613778,0.0,1.0
2020-12-21,76.51,76.6655,75.29,75.49,44790,72.3679784285854,72.5150601256922,71.2140255638242,71.4031981646047,47353.5806086077,0.0,1.0
2020-12-22,77.05,77.28,76.67,77.08,64609,72.8787444506927,73.0962929415903,72.5193165092098,72.9071203408098,68306.9321174713,0.0,1.0
2020-12-23,77.9153,78.03,77.5,77.5,33704,73.6971997079696,73.8056901945173,73.3043828024489,73.3043828024489,35633.0672210876,0.0,1.0
2020-12-24,77.65,78.34,77.3,78.34,12063,73.6518928700827,74.3063655819997,73.3199139582407,74.3063655819997,12717.825890127,0.2174,1.0
2020-12-28,77.55,78.34,77.55,77.9715,14422,73.5570417524136,74.3063655819997,73.5570417524136,73.956839213389,15204.8814546474,0.0,1.0
2020-12-29,76.0,77.91,75.61,77.91,25643,72.086849428542,73.8985057760224,71.7169300696324,73.8985057760224,27035.0003565056,0.0,1.0
2020-12-30,76.99,77.239,76.29,76.29,39770,73.0258754934664,73.2620547764626,72.3619176697825,72.3619176697825,41928.8680801088,0.0,1.0
2020-12-31,76.9617,77.18,76.3585,77.04,20346,72.999032627166,73.2060926170378,72.4268906853858,73.073301052301,21450.4588875507,0.0,1.0
2021-01-04,76.14,77.5599,75.1687,77.17,369124,72.2196409932788,73.5664320130628,71.2983520873585,73.1966075052709,389161.465959318,0.0,1.0
2021-01-05,77.5569,78.02,75.96,75.96,79482,73.5635864795327,74.0028420054585,72.0489089814743,72.0489089814743,83796.5876978427,0.0,1.0
2021-01-06,81.3,82.12,78.3,78.3,84386,77.1139586650061,77.891737829893,74.2684251349321,74.2684251349321,88966.7956200165,0.0,1.0
2021-01-07,82.4469,82.57,81.9961,82.03,118017,78.2018061335534,78.3185678594041,77.7742172951009,77.8063718239908,124423.415242902,0.0,1.0
2021-01-08,81.8196,83.05,80.826,83.05,136294,77.6068050724149,78.7738532242159,76.6643643672544,78.7738532242159,143692.560877806,0.0,1.0
2021-01-11,82.03,82.139,80.2,80.75,32056,77.8063718239908,77.9097595422501,76.0705963706456,76.5922775178259,33796.1225842586,0.0,1.0
2021-01-12,83.62,83.62,81.9238,82.69,124786,79.31450459493,79.31450459493,77.7056399370262,78.4323892006071,131559.862515576,0.0,1.0
2021-01-13,83.14,83.74,82.8701,83.74,74440,78.8592192301182,79.428325936133,78.6032160635292,79.428325936133,78480.8886065701,0.0,1.0
2021-01-14,85.07,85.47,83.87,83.87,36800,80.6898458011324,81.069250271809,79.5516323891028,79.5516323891028,38797.6450929847,0.0,1.0
2021-01-15,83.83,84.25,82.95,84.2,125113,79.5136919420352,79.9120666362456,78.6790021065468,79.864641077411,131904.61332931,0.0,1.0
2021-01-19,84.98,85.074,84.32,85.03,55021,80.6044797952302,80.6936398458392,79.9784624186139,80.6519053540648,58007.7508331824,0.0,1.0
2021-01-20,85.4016,85.9929,84.9425,85.24,59094,81.0043721073233,81.5652267661009,80.5689106261043,80.85109270117,62301.8488892619,0.0,1.0
2021-01-21,84.57,85.61,84.3401,85.61,135901,80.2155902127868,81.2020418365458,79.9975274932655,81.2020418365458,143278.227331025,0.0,1.0
2021-01-22,85.66,85.66,83.03,83.75,234452,81.2494673953803,81.2494673953803,78.7548830006821,79.4378110478999,247178.953460339,0.0,1.0
2021-01-25,85.34,86.78,84.39,85.83,45004,80.9459438188391,82.3117999132747,80.0448582009823,81.4107142954179,47446.9896675186,0.0,1.0
2021-01-26,84.772,86.1787,84.5868,85.81,88694,80.4071894704784,81.7414601427302,80.2315252005552,81.391744071884,93508.6503770975,0.0,1.0
2021-01-27,82.84,84.18,82.6203,83.14,174534,78.5746658771108,79.8456708538772,78.3662779715917,78.8592192301182,184008.37469182,0.0,1.0
2021-01-28,82.74,84.17,82.398,83.6,34136,78.4798147594416,79.8361857421102,78.1554239370132,79.2955343713962,35989.0329590795,0.0,1.0
2021-01-29,80.84,83.14,80.77,82.79,98555,76.6776435237281,78.8592192301182,76.6112477413597,78.5272403182762,103904.94326465,0.0,1.0
2021-02-01,82.68,82.98,80.7501,81.43,196036,78.4229040888402,78.7074574418476,76.5923723689435,77.237265117976,206677.585691531,0.0,1.0
2021-02-02,83.72,84.24,83.0125,83.76,84401,79.4093557125992,79.9025815244786,78.73828405509,79.4472961596668,88982.6098775272,0.0,1.0
2021-02-03,84.231,84.28,83.22,84.23,69776,79.8940449238884,79.9405219715463,78.9351001242535,79.8930964127117,73563.708804568,0.0,1.0
2021-02-04,86.15,86.15,84.69,84.69,51089,81.7142378719591,81.7142378719591,80.3294115539897,80.3294115539897,53862.3067977037,0.0,1.0
2021-02-05,87.23,87.23,86.04,86.9,274227,82.7386299427858,82.7386299427858,81.6099016425231,82.4256212544776,289113.092959617,0.0,1.0
2021-02-08,89.51,89.54,88.02,88.14,32512,84.901235425642,84.9296907609428,83.4879537723719,83.6017751135749,34276.8760125848,0.0,1.0
2021-02-09,90.22,90.439,89.21,89.63,47230,85.5746783610929,85.7824023087883,84.6166820726346,85.015056766845,49793.8254821105,0.0,1.0
2021-02-10,89.772,90.93,89.14,90.71,594047,85.1497453539352,86.2481212965437,84.5502862902662,86.0394488376716,626294.148765007,0.0,1.0
2021-02-11,89.87,90.5773,88.71,90.35,80633,85.2426994492509,85.9135814045247,84.1424264842889,85.6979848140627,85010.0683908325,0.0,1.0
2021-02-12,90.5984,90.7042,89.64,89.64,22778,85.9335949903529,86.0339474728468,85.0245418786119,85.0245418786119,24014.4771719567,0.0,1.0
2021-02-16,90.35,91.61,89.85,91.61,125789,85.6979848140627,86.8931088966938,85.2237292257171,86.8931088966938,132617.309201127,0.0,1.0
2021-02-17,89.6207,89.9579,88.51,89.89,54358,85.0062356129017,85.3260735816821,83.9527242489507,85.2616696727847,57308.7606512083,0.0,1.0
2021-02-18,88.25,89.0566,87.9236,88.9,107244,83.7061113430109,84.4711804581302,83.3965172949389,84.3226436078603,113065.615498697,0.0,1.0
2021-02-19,90.08,90.34,88.96,88.96,46810,85.4418867963561,85.6884997022958,84.3795542784618,84.3795542784618,49351.0262718102,0.0,1.0
2021-02-22,90.18,90.97,89.47,89.47,51206,85.5367379140252,86.2860617436114,84.8632949785744,84.8632949785744,53985.6580062874,0.0,1.0
2021-02-23,89.6593,89.81,87.52,89.3,73050,85.042848144322,85.1857887786494,83.0136981840262,84.7020480785368,77015.4340772428,0.0,1.0
2021-02-24,91.5779,91.79,89.97,89.97,152911,86.862661687922,87.0638409084983,85.33755056692,85.33755056692,161211.59534819,0.0,1.0
2021-02-25,88.46,91.7499,88.3,91.43,98922,83.9052986901161,87.0258056103129,83.7535369018455,86.7223768848894,104291.865431745,0.0,1.0
2021-02-26,88.19,89.67,86.89,88.61,82704,83.6492006724094,85.0529972139126,82.4161361427107,84.0475753666198,87193.490211147,0.0,1.0
2021-03-01,91.33,91.5289,89.99,90.11,78267,86.6275257672203,86.8161846402642,85.3565207904539,85.4703421316568,82515.6328394737,0.0,1.0
2021-03-02,89.7156,91.22,89.67,91.22,58915,85.0962493235698,86.5231895377842,85.0529972139126,86.5231895377842,62113.1320829672,0.0,1.0
2021-03-03,89.45,90.99,89.39,90.29,49219,84.8443247550405,86.3050319671452,84.787414084439,85.6410741434613,51890.796028033,0.0,1.0
2021-03-04,87.35,89.9,86.0,89.23,124252,82.8524512839887,85.2711547845516,81.5719611954554,84.6356522961684,130996.874948194,0.0,1.0
2021-03-05,89.4192,89.4862,85.74,88.87,76846,84.8151106107984,84.8786608596368,81.3253482895157,84.2941882725596,81017.4955112909,0.0,1.0
2021-03-08,90.66,91.53,89.87,89.87,71714,85.9920232788371,86.8172280025585,85.2426994492509,85.2426994492509,75606.9108749539,0.0,1.0
2021-03-09,91.64,92.43,90.7326,92.2,33529,86.9215642319946,87.6708880615807,86.0608851902649,87.4527304909417,35349.0826718121,0.0,1.0
2021-03-10,93.5572,93.858,92.3163,92.35,36618,88.7400498599472,89.025362021896,87.5630423407909,87.5950071674454,38605.7654351879,0.0,1.0
2021-03-11,95.13,95.24,94.3354,94.49,74205,90.2318682386474,90.3362044680834,89.4781812576484,89.6248210855649,78233.1319055687,0.0,1.0
2021-03-12,95.97,96.01,94.74,94.74,36895,91.0286176270681,91.0665580741357,89.8619488797377,89.8619488797377,38897.8020572193,0.0,1.0
2021-03-15,96.16,96.26,95.38,96.26,36516,91.2088347506394,91.3036858683086,90.4689960328202,91.3036858683086,38498.228484115,0.0,1.0
2021-03-16,94.7194,96.18,94.28,96.18,35755,89.8424095494979,91.2278049741733,89.4256337384597,91.2278049741733,37695.918486404,0.0,1.0
2021-03-17,95.4122,95.53,93.64,94.05,22248,90.4995380927097,90.6112727093239,88.8185865853773,89.2074761678207,23455.706739911,0.0,1.0
2021-03-18,93.08,95.98,92.79,94.98,33640,88.2874203264301,91.038102738835,88.0123520851896,90.0895915621437,35466.1081773915,0.0,1.0
2021-03-19,93.64,94.2314,92.2599,92.85,152664,88.8185865853773,89.3795360952725,87.5095463104255,88.0692627557911,160951.18724118,0.0,1.0
2021-03-22,92.66,93.62,92.181,93.62,92531,87.8890456322197,88.7996163618434,87.4347087785846,88.7996163618434,97553.9374483416,0.0,1.0
2021-03-23,89.31,92.01,89.05,92.01,141248,84.7115331903038,87.2725133673704,84.464920284364,87.2725133673704,148915.482991682,0.0,1.0
2021-03-24,87.6597,91.09,87.605,90.7835,78365,83.14620519541,86.3998830848143,83.094321634045,86.1091644091584,82618.9526552105,0.0,1.0
2021-03-25,89.32,89.71,86.02,86.42,48147,84.8181458465639,85.1884892957372,81.6844705074051,82.0643099424546,50702.4764226701,0.1024,1.0
2021-03-26,90.9972,91.13,89.46,90.4,94222,86.4108125977266,86.5369192901631,84.9510896488312,85.8437123211976,99222.978243646,0.0,1.0
2021-03-29,88.53,91.2467,88.46,90.47,30818,84.067962962341,86.6477374453388,84.0014910612073,85.9101842223313,32453.7129705661,0.0,1.0
2021-03-30,89.974,90.45,88.54,88.54,79006,85.4391833228699,85.8911922505788,84.0774589482173,84.0774589482173,83199.3655315902,0.0,1.0
2021-03-31,90.5998,91.27,90.065,90.48,35968,86.0334421190049,86.6698630924304,85.5255967943436,85.9196802082076,37877.0571784451,0.0,1.0
2021-04-01,91.82,91.91,91.0347,91.1,102212,87.1921423156235,87.2776061885097,86.4464225447625,86.5084313325343,107637.059839948,0.0,1.0
2021-04-05,92.29,93.97,91.77,93.97,56328,87.6384536518068,89.2337792790148,87.1446623862423,89.2337792790148,59317.6956391086,0.0,1.0
2021-04-06,92.013,92.889,91.8957,92.2,67504,87.3754148430349,88.2072632057934,87.2640269287067,87.5529897789206,71086.8791084787,0.0,1.0
2021-04-07,90.695,91.86,90.4681,91.86,47451,86.1238439045467,87.2301262591285,85.9083799850148,87.2301262591285,49969.5351471975,0.0,1.0
2021-04-08,91.34,91.41,89.92,91.41,69042,86.7363349935641,86.8028068946977,85.3879049991382,86.8028068946977,72706.5108350259,0.0,1.0
2021-04-09,91.6056,91.62,91.0301,91.5,41441,86.988548378437,87.0022225980988,86.4420543912594,86.8882707675839,43640.54511043,0.0,1.0
2021-04-12,91.65,91.9699,91.2,91.79,33091,87.0307105557275,87.3344871439083,86.6033911912967,87.1636543579948,34847.3559578494,0.0,1.0
2021-04-13,90.95,91.91,90.26,91.91,71122,86.3659915443908,87.2776061885097,85.7107685189303,87.2776061885097,74896.9100490819,0.0,1.0
2021-04-14,91.8,92.77,91.21,91.21,124147,87.1731503438711,88.0942609738662,86.612887177173,86.612887177173,130736.293859331,0.0,1.0
2021-04-15,91.9745,92.59,91.355,92.59,25678,87.3388552974114,87.9233332280939,86.7505789723784,87.9233332280939,27040.8995281393,0.0,1.0
2021-04-16,92.38,92.7681,91.94,92.58,83712,87.7239175246929,88.0924567365497,87.3060941461384,87.9138372422177,88155.1437533919,0.0,1.0
2021-04-19,91.48,92.2762,90.844,92.03,55789,86.8692787958314,87.6253491912975,86.2653340941026,87.3915580190245,58750.0873812355,0.0,1.0
2021-04-20,89.32,91.32,88.6098,91.32,173103,84.8181458465639,86.7173430218116,84.1437409296334,86.7173430218116,182290.709207084,0.0,1.0
2021-04-21,91.22,91.23,88.77,88.92,97512,86.6223831630492,86.6318791489254,84.2958666233707,84.4383064115143,102687.600077417,0.0,1.0
2021-04-22,90.75,92.07,90.56,91.37,28682,86.176071826866,87.4295419625295,85.9956480952175,86.7648229511928,30204.3414699779,0.0,1.0
2021-04-23,92.4,92.8303,90.8,90.8,40797,87.7429094964454,88.1515217686999,86.2235517562472,86.2235517562472,42962.3638153088,0.0,1.0
2021-04-26,92.96,93.37,92.82,93.27,36524,88.2746847055147,88.6640201264405,88.1417409032474,88.5690602676781,38462.5677375871,0.0,1.0
2021-04-27,93.06,93.45,92.8501,93.22,29029,88.3696445642771,88.7399880134504,88.1703238207349,88.5215803382969,30569.759031169,0.0,1.0
2021-04-28,93.28,93.4266,92.7,93.11,38681,88.5785562535544,88.7177674065,88.0277890727325,88.4171244936583,40734.0538456249,0.0,1.0
2021-04-29,93.4,94.14,92.6901,94.09,41651,88.6925080840692,89.3952110389109,88.0183880467151,89.3477311095297,43861.691184926,0.0,1.0
2021-04-30,92.0216,93.0,91.8399,92.61,28665,87.3835813908885,88.3126686490197,87.2110393275172,87.9423251998464,30186.4391687091,0.0,1.0
2021-05-03,93.23,93.6434,92.46,93.08,44502,88.5310763241732,88.9236403802969,87.7998854117028,88.3886365360296,46864.012415346,0.0,1.0
2021-05-04,92.66,92.78,91.71,92.78,76410,87.9898051292276,88.1037569597424,87.0876864709849,88.1037569597424,80465.5788202011,0.0,1.0
2021-05-05,92.719,93.14,92.105,93.14,72845,88.0458314458974,88.445612451287,87.4627779130963,88.445612451287,76711.3609364946,0.0,1.0
2021-05-06,93.3,93.45,91.7895,93.04,34493,88.5975482253069,88.7399880134504,87.163179558701,88.3506525925247,36323.7692742468,0.0,1.0
2021-05-07,94.44,94.44,92.5083,93.2,33351,89.6800906151981,89.6800906151981,87.8457510234851,88.5025883665445,35121.1558596064,0.0,1.0
2021-05-10,92.87,94.705,92.82,94.57,32377,88.1892208326286,89.9317342409184,88.1417409032474,89.8035384315892,34095.4593045629,0.0,1.0
2021-05-11,92.22,92.45,90.73,91.42,56447,87.5719817506731,87.7903894258266,86.1570798551135,86.812302880574,59443.0117479897,0.0,1.0
2021-05-12,89.2863,92.0,89.095,91.79,30462,84.7861443741609,87.3630700613958,84.6044861643485,87.1636543579948,32078.8177204681,0.0,1.0
2021-05-13,91.21,91.625,89.66,89.66,116709,86.612887177173,87.0069705910369,85.141009366356,85.141009366356,122903.510515991,0.0,1.0
2021-05-14,93.3,93.35,92.08,92.25,16942,88.5975482253069,88.645028154688,87.4390379484057,87.6004697083018,17841.2228291041,0.0,1.0
2021-05-17,93.42,93.535,92.3102,92.75,34771,88.7115000558217,88.8207038933985,87.6576355432767,88.0752690021137,36616.5245538177,0.0,1.0
2021-05-18,92.56,93.98,92.51,93.84,20391,87.8948452704652,89.2432752648911,87.847365341084,89.1103314626237,21473.2838335653,0.0,1.0
2021-05-19,91.87,91.895,90.2224,91.42,31370,87.2396222450047,87.2633622096953,85.6750636120356,86.812302880574,33035.0112235272,0.0,1.0
2021-05-20,92.24,92.43,91.36,91.97,27508,87.5909737224255,87.7713974540741,86.7553269653166,87.3345821037671,28968.0296058905,0.0,1.0
2021-05-21,92.62,93.55,92.01,92.01,38092,87.9518211857226,88.8349478722128,87.3725660472721,87.3725660472721,40113.7917604908,0.0,1.0
2021-05-24,93.04,93.43,92.75,93.31,21893,88.3506525925247,88.720996041698,88.0752690021137,88.6070442111831,23055.0048044845,0.0,1.0
2021-05-25,91.66,93.9,91.66,93.2,18972,87.0402065416037,89.1673073778812,87.0402065416037,88.5025883665445,19978.9682158992,0.0,1.0
2021-05-26,93.34,93.4,91.89,91.89,26203,88.6355321688118,88.6925080840692,87.2586142167572,87.2586142167572,27593.7647143794,0.0,1.0
2021-05-27,94.54,94.6614,94.13,94.14,18750,89.7750504739605,89.890331742498,89.3857150530347,89.3952110389109,19745.1852228605,0.0,1.0
2021-05-28,94.39,94.91,93.8704,94.91,27201,89.6326106858169,90.1264019513813,89.1391992596875,90.1264019513813,28644.7351065082,0.0,1.0
2021-06-01,95.8,95.9,94.11,94.83,38598,90.9715446943665,91.0665045531289,89.3667230812822,90.0504340643714,40646.6484923717,0.0,1.0
2021-06-02,95.29,96.16,95.1,96.16,43176,90.4872494146784,91.3134001859111,90.3068256830298,91.3134001859111,45467.6329163853,0.0,1.0
2021-06-03,94.87,95.049,94.1783,94.85,24283,90.0884180078763,90.258396155061,89.4315806648169,90.0694260361238,25571.8577475585,0.0,1.0
2021-06-04,95.08,95.21,94.455,95.21,29998,90.2878337112773,90.4112815276684,89.6943345940124,90.4112815276684,31590.1902034864,0.0,1.0
2021-06-07,95.75,95.94,95.2354,95.94,91181,90.9240647649853,91.1044884966339,90.4354013317941,91.1044884966339,96020.5724696344,0.0,1.0
2021-06-08,96.6,96.81,95.5819,96.26,24794,91.7312235644656,91.9306392678666,90.7644372424058,91.4083600446735,26109.9798621655,0.0,1.0
2021-06-09,95.82,97.17,95.715,97.17,72576,90.990536666119,92.2724947594112,90.8908288144185,92.2724947594112,76428.0833458306,0.0,1.0
2021-06-10,94.75,96.27,94.72,96.27,59392,89.9744661773615,91.4178560305497,89.9459782197328,91.4178560305497,62544.3221736603,0.0,1.0
2021-06-11,95.56,95.56,95.1238,95.18,18341,90.7436410333368,90.7436410333368,90.3294261294153,90.3827935700397,19314.4769158658,0.0,1.0
2021-06-14,94.75,96.05,94.4355,96.05,28715,89.9744661773615,91.2089443412725,89.6758174215538,91.2089443412725,30239.0929959701,0.0,1.0
2021-06-15,95.005,95.21,94.06,94.94,36305,90.2166138172055,90.4112815276684,89.319243151901,90.15488990901,38231.9439741841,0.0,1.0
2021-06-16,94.9001,95.15,94.15,94.65,27968,90.1170009253638,90.354305612411,89.4047070247871,89.8795063185991,29452.4448166913,0.0,1.0
2021-06-17,93.07,94.999,92.14,94.93,36524,88.3791405501534,90.2109162256798,87.4960138636632,90.1453939231338,38462.567737587,0.0,1.0
2021-06-18,90.9362,92.25,90.7127,92.04,36674,86.3528870838816,87.6004697083018,86.1406517995476,87.4010540049008,38620.5292193699,0.0,1.0
2021-06-21,93.17,93.2,91.44,91.44,27869,88.4741004089158,88.5025883665445,86.8312948523265,86.8312948523265,29348.1902387146,0.0,1.0
2021-06-22,93.24,93.4,92.2599,92.97,16589,88.5405723100494,88.6925080840692,87.6098707343193,88.284180691391,17469.4868086418,0.0,1.0
2021-06-23,93.47,94.07,93.27,93.32,18047,88.7589799852029,89.3287391377772,88.5690602676781,88.6165401970593,19004.8724115714,0.0,1.0
2021-06-24,94.52,94.52,93.4699,93.79,75874,89.9215735360308,89.9215735360308,88.9225612172603,89.2270882558647,79754.0589870394,0.1743,1.0
2021-06-25,94.68,95.31,94.56,94.98,23343,90.0737894878481,90.6731397981284,89.9596275239851,90.3591943975054,24536.7187565498,0.0,1.0
2021-06-28,93.46,94.64,93.0,94.64,19460,88.9131428552416,90.0357354998937,88.4755219937671,90.0357354998937,20455.1491668791,0.0,1.0
2021-06-29,93.11,94.07,93.11,93.89,28624,88.5801704606414,89.4934661715448,88.5801704606414,89.3222232257505,30087.7795350847,0.0,1.0
2021-06-30,93.26,93.507,92.7945,92.93,22869,88.7228729154701,88.957856291088,88.2800196306518,88.4089275148471,24038.4792547461,0.0,1.0
2021-07-01,94.0,94.21,93.43,93.43,154036,89.4268716926248,89.6266551293849,88.8846023642759,88.8846023642759,161913.122151562,0.0,1.0
2021-07-02,93.01,94.19,92.9225,94.19,24055,88.4850354907557,89.6076281354078,88.4017923921056,89.6076281354078,25285.1291474449,0.0,1.0
2021-07-06,91.6694,93.19,90.79,93.19,144401,87.209656084467,88.6562784365501,86.3730391592916,88.6562784365501,151785.405696121,0.0,1.0
2021-07-07,91.031,91.9428,90.3201,91.38,131212,86.6023144367163,87.4697550921347,85.9259999357983,86.9343354816176,137921.944115341,0.0,1.0
2021-07-08,89.83,90.84,88.663,89.32,79483,85.4597434483882,86.4206066442344,84.3495183498212,84.9745551019707,83547.6167127981,0.0,1.0
2021-07-09,92.15,92.15,91.02,91.17,35014,87.666874749738,87.666874749738,86.5918495900288,86.7345520448575,36804.55256573,0.0,1.0
2021-07-12,92.54,92.54,91.39,91.73,20315,88.0379011322925,88.0379011322925,86.9438489786062,87.2673078762178,21353.8723188669,0.0,1.0
2021-07-13,90.94,92.24,90.87,92.18,30747,86.5157416141202,87.7524962226352,86.4491471352002,87.6954152407038,32319.3459113069,0.0,1.0
2021-07-14,90.02,91.46,90.0,91.46,72187,85.6404998911711,87.0104434575262,85.621472897194,87.0104434575262,75878.5124825027,0.0,1.0
2021-07-15,89.7084,90.07,88.8271,89.47,27904,85.3440593250071,85.688067376114,84.5056348354038,85.1172575567994,29330.9600386739,0.0,1.0
2021-07-16,88.3,90.64,88.2,90.64,135552,84.0041784091358,86.2303367044629,83.9090434392501,86.2303367044629,142483.883857595,0.0,1.0
2021-07-19,86.58,87.61,85.82,86.82,207897,82.3678569271006,83.347747116924,81.6448311559687,82.5961808548264,218528.476174032,0.0,1.0
2021-07-20,89.13,89.713,86.66,87.12,49809,84.7937986591877,85.3484355336218,82.4439649030092,82.8815857644838,52356.1420787812,0.0,1.0
2021-07-21,90.62,90.97,89.39,89.39,34622,86.2113097104858,86.5442821050859,85.0411495808908,85.0411495808908,36392.5063954619,0.0,1.0
2021-07-22,89.1,90.25,88.84,90.25,48233,84.765258168222,85.8593103219084,84.517907246519,85.8593103219084,50699.5482921932,0.0,1.0
2021-07-23,89.78,89.84,89.0029,89.76,15790,85.4121759634453,85.4692569453767,84.6728821124629,85.3931489694681,16597.4720115633,0.0,1.0
2021-07-26,90.44,90.98,90.06,90.16,24951,86.0400667646913,86.5537956020745,85.6785538791254,85.7736888490112,26226.9489652005,0.0,1.0
2021-07-27,89.7,90.36,89.0279,90.36,85749,85.3360679875367,85.9639587887827,84.6966658549344,85.9639587887827,90134.0486079505,0.0,1.0
2021-07-28,90.62,91.2,89.4537,90.25,28353,86.2113097104858,86.7630925358232,85.101750556708,85.8593103219084,29802.9210857412,0.0,1.0
2021-07-29,91.87,92.44,91.29,91.34,164696,87.4004968340579,87.9427661624068,86.8487140087204,86.8962814936633,173118.255251198,0.0,1.0
2021-07-30,91.22,92.25,91.02,91.44,19056,86.7821195298004,87.7620097196238,86.5918495900288,86.9914164635491,20030.4893383375,0.0,1.0
2021-08-02,90.66,92.72,90.66,91.46,50638,86.24936369844,88.2091440780869,86.24936369844,87.0104434575262,53227.535637843,0.0,1.0
2021-08-03,91.38,91.5633,89.72,91.03,27430,86.9343354816176,87.1087178814182,85.3550949815138,86.6013630870174,28832.7205368702,0.0,1.0
2021-08-04,90.0,91.14,89.99,90.73,21065,85.621472897194,86.7060115538918,85.6119594002054,86.3159581773601,22142.2259609614,0.0,1.0
2021-08-05,91.5,91.6199,90.53,90.53,27424,87.0484974454805,87.1625642743736,86.1256882375885,86.1256882375885,28826.4137077335,0.0,1.0
2021-08-06,92.32,92.6,92.01,92.32,38110,87.8286041985438,88.094982114224,87.533685791898,87.8286041985438,40058.8764002962,0.0,1.0
2021-08-09,91.77,92.27,91.3826,92.11,68207,87.3053618641721,87.781036713601,86.9368089908346,87.6288207617837,71694.9824884545,0.0,1.0
2021-08-10,92.45,92.62,91.4079,91.79,20569,87.9522796593954,88.1140091082012,86.9608781382157,87.3243888581493,21620.8614189895,0.0,1.0
2021-08-11,93.44,93.44,92.22,92.9,32483,88.8941158612645,88.8941158612645,87.7334692286581,88.3803870238813,34144.1218082083,0.0,1.0
2021-08-12,93.085,93.5,92.5442,93.38,26474,88.55638671817,88.9511968431959,88.0418968010277,88.837034879333,27827.8324277471,0.0,1.0
2021-08-13,92.4,92.8099,92.34,92.73,17496,87.9047121744525,88.2946704160142,87.847631192521,88.2186575750755,18390.7137627809,0.0,1.0
2021-08-16,91.96,92.2638,91.2,91.2579,14526,87.4861183069551,87.7751383454681,86.7630925358232,86.8181756833871,15268.8333400866,0.0,1.0
2021-08-17,90.67,91.21,89.84,91.21,32894,86.2588771954286,86.7726060328118,85.4692569453767,86.7726060328118,34576.1396040762,0.0,1.0
2021-08-18,89.75,91.1584,89.71,90.44,61834,85.3836354724795,86.7235163883507,85.3455814845252,86.0400667646913,64996.07880703,0.0,1.0
2021-08-19,88.76,89.57,88.12,88.79,55071,84.4417992706104,85.2123925266851,83.8329354633415,84.4703397615761,57887.2312317163,0.0,1.0
2021-08-20,90.13,90.13,88.64,88.64,35117,85.7451483580455,85.7451483580455,84.3276373067475,84.3276373067475,36912.8197992443,0.0,1.0
2021-08-23,91.31,91.45,90.8582,90.95,16485,86.8677410026976,87.0009299605376,86.4379212087537,86.5252551111088,17328.0130532375,0.0,1.0
2021-08-24,91.9899,92.19,91.35,91.93,24880,87.5145636629509,87.7049287376923,86.9057949906519,87.4575778159894,26152.3181537488,0.0,1.0
2021-08-25,92.61,93.1671,92.03,92.11,18903,88.1044956112126,88.6344925284462,87.5527127858751,87.6288207617837,19869.6651953503,0.0,1.0
2021-08-26,91.43,92.46,91.34,92.46,23648,86.9819029665605,87.9617931563839,86.8962814936633,87.9617931563839,24857.3159043349,0.0,1.0
2021-08-27,93.89,94.0541,91.75,91.75,22868,89.3222232257505,89.478339711333,87.2863348701949,87.2863348701949,24037.4281165566,0.0,1.0
2021-08-30,93.25,94.08,93.14,94.08,20617,88.7133594184815,89.5029796685334,88.6087109516072,89.5029796685334,21671.3160520836,0.0,1.0
2021-08-31,93.15,93.6302,92.832,92.92,16292,88.6182244485958,89.0750625739872,88.315695244359,88.3994140178585,17125.1433826719,0.0,1.0
2021-09-01,93.43,93.77,92.5462,93.6,48440,88.8846023642759,89.2080612618875,88.0437995004255,89.0463318130817,50917.1338974113,0.0,1.0
2021-09-02,93.935,94.32,93.6467,93.79,14347,89.365033962199,89.7313035962593,89.0907598440184,89.2270882558647,15080.6796041734,0.0,1.0
2021-09-03,93.48,93.88,93.17,93.88,42145,88.9321698492188,89.3127097287619,88.6372514425729,89.3127097287619,44300.2189947647,0.0,1.0
2021-09-07,92.66,93.8986,92.66,93.49,10850,88.1520630961555,89.3304048331606,88.1520630961555,88.9416833462074,11404.849355634,0.0,1.0
2021-09-08,91.79,92.4686,91.55,92.2297,27833,87.3243888581493,87.9699747637941,87.0960649304234,87.742697320737,29256.3292272223,0.0,1.0
2021-09-09,91.7341,92.58,91.71,91.84,31034,87.2712084099831,88.0759551202469,87.2482808822406,87.3719563430922,32621.0225716817,0.0,1.0
2021-09-10,90.76,91.8293,90.76,91.562,20209,86.3444986683258,87.3617769013144,86.3444986683258,87.1074811268097,21242.4516707842,0.0,1.0
2021-09-13,91.43,91.43,90.89,91.0357,13658,86.9819029665605,86.9819029665605,86.4681741291773,86.6067857803009,14356.4453916359,0.0,1.0
2021-09-14,90.1262,91.79,89.8715,91.79,39017,85.7415332291898,87.3243888581493,85.4992244608907,87.3243888581493,41012.2587381358,0.0,1.0
2021-09-15,91.33,91.425,90.15,90.26,18823,86.8867679966747,86.9771462180662,85.7641753520226,85.868823818897,19785.5741401935,0.0,1.0
2021-09-16,91.17,91.5799,90.66,91.1,17467,86.7345520448575,87.1245102864193,86.24936369844,86.6679575659374,18360.2307552866,0.0,1.0
2021-09-17,91.04,91.45,90.4815,91.4,13735,86.610876584006,87.0009299605376,86.079547777194,86.9533624755948,14437.3830322243,0.0,1.0
2021-09-20,89.34,89.59,88.1337,89.12,33444,84.9935820959479,85.2314195206623,83.8459689542158,84.7842851621992,35154.2656082788,0.0,1.0
2021-09-21,89.33,89.78,88.7087,89.57,39146,84.9840685989593,85.4121759634453,84.392995031059,85.2123925266851,41147.855564576,0.0,1.0
2021-09-22,90.64,91.4165,89.9492,89.97,44067,86.2303367044629,86.9690597456259,85.573144332492,85.5929324062282,46320.5065949055,0.0,1.0
2021-09-23,92.16,92.69,90.98,90.98,24497,87.850104701738,88.3553190625445,86.7252878229614,86.7252878229614,25698.8142207113,0.1826,1.0
2021-09-24,92.11,92.5379,91.795,92.19,21008,87.8024429695865,88.2103320733394,87.5021740570317,87.8787017410289,22038.6451054702,0.0,1.0
2021-09-27,93.95,94.5373,92.37,92.37,84505,89.5563947127635,90.1162294186156,88.0502839767745,88.0502839767745,88650.7856358414,0.0,1.0
2021-09-28,92.51,93.9345,92.39,93.49,68580,88.1837368267989,89.5416195757966,88.0693486696352,89.1179067769693,71944.5107260636,0.0,1.0
2021-09-29,92.74,93.17,92.4919,92.81,76161,88.402980794696,88.8128716911993,88.16648327976,88.4697072197082,79897.4319248721,0.0,1.0
2021-09-30,91.55,93.41,91.48,93.41,39298,87.2686315694891,89.0416480055268,87.2019051444769,89.0416480055268,41225.9460850517,0.0,1.0
2021-10-01,92.93,93.58,91.14,91.84,222430,88.5840953768719,89.2036978948421,86.8778053658464,87.5450696159681,233342.337719427,0.0,1.0
2021-10-04,92.81,93.3258,92.37,93.03,76434,88.4697072197082,88.9613856485836,88.0502839767745,88.679418841175,80183.8252090397,0.0,1.0
2021-10-05,93.17,93.87,92.65,93.15,91935,88.8128716911993,89.4801359413211,88.3171896768232,88.7938069983387,96445.2988276561,0.0,1.0
2021-10-06,92.68,92.75,91.2926,92.53,36634,88.3457867161142,88.4125131411263,87.0232689723729,88.2028015196595,38431.2511802072,0.0,1.0
2021-10-07,93.94,94.5319,93.36,93.36,49883,89.5468623663332,90.1110819515433,88.9939862733752,88.9939862733752,52330.242469353,0.0,1.0
2021-10-08,93.48,94.38,93.48,94.38,16246,89.108374430539,89.9662856092669,89.108374430539,89.9662856092669,17043.0230570958,0.0,1.0
2021-10-11,92.9,94.13,92.9,93.55,15059,88.555498337581,89.7279769485091,88.555498337581,89.1751008555511,15797.7892537736,0.0,1.0
2021-10-12,93.11,93.4399,92.9,93.34,19077,88.7556776126175,89.0701497213534,88.555498337581,88.9749215805146,20012.9109233175,0.0,1.0
2021-10-13,93.28,93.32,92.49,93.21,22976,88.9177275019328,88.955856887654,88.1646721339383,88.8510010769206,24103.1944946345,0.0,1.0
2021-10-14,94.63,94.67,94.1828,94.2,25324,90.2045942700246,90.2427236557459,89.7783077376612,89.7947033735213,26566.3865504059,0.0,1.0
2021-10-15,94.43,95.6566,94.42,95.58,61504,90.0139473414184,91.1831849545603,90.0044149949881,91.1101671809041,64521.3646499827,0.0,1.0
2021-10-18,94.38,94.6599,93.93,93.93,23788,89.9662856092669,90.2330959858513,89.5373300199029,89.5373300199029,24955.0309295946,0.0,1.0
2021-10-19,94.63,94.9029,94.3488,94.83,23638,90.2045942700246,90.4647320041078,89.9365446884043,90.3952411986308,24797.6719822498,0.0,1.0
2021-10-20,95.61,95.76,94.55,94.77,70796,91.138764220195,91.2817494166497,90.1283354985821,90.338047120049,74269.2269081715,0.0,1.0
2021-10-21,95.66,95.9561,95.12,95.47,30331,91.1864259523466,91.4686787301481,90.6716792451098,91.0053113701707,31819.0282127768,0.0,1.0
2021-10-22,95.82,96.21,95.21,95.68,30437,91.3389434952315,91.7107050060136,90.7574703629826,91.2054906452072,31930.2285355672,0.0,1.0
2021-10-25,96.68,96.8253,95.8065,95.97,15504,92.1587252882382,92.2972302818706,91.3260748275506,91.4819286916862,16264.6207975633,0.0,1.0
2021-10-26,96.02,97.0,95.93,96.2,34680,91.5295904238377,92.4637603740081,91.4437993059649,91.7011726595833,36381.3886261284,0.0,1.0
2021-10-27,93.93,95.79,93.8541,95.79,36505,89.5373300199029,91.3103464559406,89.4649795104969,91.3103464559406,38295.9224854907,0.0,1.0
2021-10-28,95.48,95.53,94.53,94.53,42956,91.014843716601,91.0625054487525,90.1092708057215,90.1092708057215,45063.406280968,0.0,1.0
2021-10-29,95.52,95.83,94.98,95.55,38614,91.0529731023222,91.3484758416618,90.5382263950855,91.0815701416132,40508.3892851592,0.0,1.0
2021-11-01,97.9,97.94,95.98,95.98,77001,93.321671552736,93.3598009384573,91.4914610381165,91.4914610381165,80778.6420300033,0.0,1.0
2021-11-02,97.71,98.04,97.3677,97.9,44655,93.1405569705601,93.4551244027604,92.8142647522506,93.321671552736,46845.7586245607,0.0,1.0
2021-11-03,99.51,99.925,97.79,97.79,36758,94.856379328016,95.2519717048738,93.2168157420026,93.2168157420026,38561.334576679,0.0,1.0
2021-11-04,99.39,100.29,99.01,100.11,111683,94.7419911708522,95.5999023495801,94.3797620065005,95.4283201138346,117162.12877543,0.0,1.0
2021-11-05,100.92,101.3962,100.3913,101.0,59310,96.2004401746897,96.654370511701,95.6964650189192,96.2766989461322,62219.7277801521,0.0,1.0
2021-11-08,101.0,101.96,100.8896,101.96,29372,96.2766989461322,97.1918042034419,96.1714618415415,97.1918042034419,30812.9800094188,0.0,1.0
2021-11-09,100.9,101.2204,100.5015,100.85,54577,96.1813754818291,96.4867918614562,95.8015114765812,96.1337137496775,57254.5284615977,0.0,1.0
2021-11-10,99.83,101.06,99.46,100.78,76843,95.1614144137859,96.333893024714,94.8087175958644,96.0669873246653,80612.8906054666,0.0,1.0
2021-11-11,100.61,100.98,99.9138,100.48,48929,95.9049374353501,96.2576342532715,95.2412954768719,95.781016931756,51329.4395642398,0.0,1.0
2021-11-12,100.69,101.3,100.54,101.3,31101,95.9811962067925,96.5626693390415,95.8382110103379,96.5626693390415,32626.8041424804,0.0,1.0
2021-11-15,100.64,101.5,100.3234,101.5,27872,95.933534474641,96.7533162676477,95.6317403866574,96.7533162676477,29239.3905359703,0.0,1.0
2021-11-16,100.92,101.09,100.1884,100.4,46310,96.2004401746897,96.362490064005,95.5030537098482,95.7047581603136,48581.9523435988,0.0,1.0
2021-11-17,99.86,101.11,99.43,101.11,74594,95.1900114530768,96.3815547568656,94.7801205565735,96.3815547568656,78253.5554549429,0.0,1.0
2021-11-18,99.7,100.3,98.94,100.19,24757,95.0374939101919,95.6094346960105,94.3130355814883,95.504578885277,25971.5697294423,0.0,1.0
2021-11-19,98.79,99.5,98.745,99.5,55408,94.1700503850336,94.8468469815857,94.1271548260972,94.8468469815857,58126.2970298882,0.0,1.0
2021-11-22,99.2,100.41,99.1776,100.1348,31697,94.5608765886764,95.7142905067439,94.5395241326725,95.4519603329817,33252.0436932639,0.0,1.0
2021-11-23,99.43,99.55,98.44,99.31,31782,94.7801205565735,94.8945087137372,93.8364182599728,94.6657323994098,33341.213763426,0.0,1.0
2021-11-24,99.28,99.34,98.51,98.54,11837,94.6371353601188,94.6943294387007,93.903144684985,93.9317417242759,12417.7190648063,0.0,1.0
2021-11-26,95.592,97.1,94.24,97.05,43773,91.1216059966205,92.5590838383112,89.8328327592425,92.5114221061597,45920.4880141729,0.0,1.0
2021-11-29,95.49,96.64,95.06,96.64,17764,91.0243760630313,92.120595902517,90.614485166528,92.120595902517,18635.4956042256,0.0,1.0
2021-11-30,93.28,94.67,92.52,94.55,74916,88.9177275019328,90.2427236557459,88.1932691732292,90.1283354985821,78591.3526619098,0.0,1.0
2021-12-01,91.83,95.9151,91.76,95.33,71011,87.5355372695378,91.4295961097838,87.4688108445256,90.8718585201463,74494.7747326991,0.0,1.0
2021-12-02,94.44,94.75,92.47,92.47,71687,90.0234796878487,90.3189824271883,88.1456074410776,88.1456074410776,75203.9390553998,0.0,1.0
2021-12-03,93.16,94.99,92.4839,94.99,104643,88.803339344769,90.5477587415158,88.1588574026158,90.5477587415158,109776.748846712,0.0,1.0
2021-12-06,95.1263,95.8575,93.48,94.19,36130,90.6776846233609,91.3746897943452,89.108374430539,89.785171027091,37902.5251171286,0.0,1.0
2021-12-07,96.62,97.51,96.21,96.36,33197,92.1015312096563,92.9499100419539,91.7107050060136,91.8536902024683,34825.6331667124,0.0,1.0
2021-12-08,97.1,97.32,96.505,96.89,135934,92.5590838383112,92.768795459778,91.9919092257078,92.3589045632747,142602.874322495,0.0,1.0
2021-12-09,95.51,96.3943,95.48,96.19,28558,91.0434407558919,91.8863861507242,91.014843716601,91.691640313153,29959.0454551608,0.0,1.0
2021-12-10,95.52,96.25,94.97,96.25,155842,91.0529731023222,91.7488343917349,90.5286940486552,91.7488343917349,163487.553814103,0.0,1.0
2021-12-13,94.08,95.24,93.83,95.24,24211,89.6803152163576,90.7860674022735,89.4420065555998,90.7860674022735,25398.7831611071,0.0,1.0
2021-12-14,93.36,94.55,93.14,93.14,31288,88.9939862733752,90.1283354985821,88.7842746519084,88.7842746519084,32822.978296837,0.0,1.0
2021-12-15,94.6074,94.7515,92.295,93.72,25962,90.1830511670921,90.3204122791529,87.9787913785472,89.3371507448664,27235.6866064459,0.0,1.0
2021-12-16,93.24,95.57,92.93,95.57,73807,88.8795981162115,91.1006348344738,88.5840953768719,91.1006348344738,77427.945511207,0.0,1.0
2021-12-17,93.13,94.0299,92.0,92.85,51264,88.7747423054781,89.6325581607417,87.6975871588531,88.5078366054294,53778.9938445746,0.0,1.0
2021-12-20,91.64,92.18,90.18,92.18,75631,87.3544226873619,87.8691693945987,85.9627001085366,87.8691693945987,79341.4303109203,0.0,1.0
2021-12-21,94.34,94.43,92.68,92.68,29986,89.9281562235456,90.0139473414184,88.3457867161142,88.3457867161142,31457.1026338837,0.0,1.0
2021-12-22,95.51,95.52,93.9,93.9,18598,91.0434407558919,91.0529731023222,89.508732980612,89.508732980612,19510.411351463,0.0,1.0
2021-12-23,95.73,96.07,95.4,95.6355,15463,91.732534079339,92.0583364567231,91.4163141248192,91.641980183272,16136.8374356662,0.5029,1.0
2021-12-27,97.21,97.24,95.555,96.09,16926,93.1507326632461,93.1794799318388,91.5648416792149,92.0775013024515,17663.5911812769,0.0,1.0
2021-12-28,96.935,97.829,96.8634,97.37,78861,92.8872160344796,93.7438846385423,92.8186058867716,93.3040514290739,82297.5578486755,0.0,1.0
2021-12-29,97.38,97.538,96.9001,97.15,18394,93.3136338519381,93.465036133193,92.8537733786834,93.0932381260607,19195.5628139199,0.0,1.0
2021-12-30,97.04,98.1327,96.97,97.09,17997,92.987831474554,94.0349028209292,92.9207545145044,93.0357435888752,18781.2625835662,0.0,1.0
2021-12-31,97.0614,97.4199,96.86,97.14,22036,93.0083378594835,93.3518677191664,92.8153478629978,93.0836557031964,22996.2717281472,0.0,1.0
2022-01-03,97.91,98.6575,97.33,97.62,68108,93.8215022637426,94.5377883728443,93.2657217376169,93.5436120006798,71075.9699973066,0.0,1.0
2022-01-04,98.63,98.97,97.73,97.73,87805,94.5114367099677,94.8372390873517,93.6490186521864,93.6490186521864,91631.314171808,0.0,1.0
2022-01-05,95.96,99.0852,95.8434,98.78,27982,91.9529298052165,94.9476285987478,91.8411987546195,94.6551730529312,29201.382986795,0.0,1.0
2022-01-06,96.63,97.1452,95.83,96.06,85601,92.5949521371203,93.0886385630858,91.8283583079814,92.0487540338588,89331.2695680308,0.0,1.0
2022-01-07,95.63,97.27,95.56,96.62,21102,91.6367098506966,93.2082272004315,91.569632890647,92.5853697142561,22021.5704305392,0.0,1.0
2022-01-10,95.11,95.19,94.02,94.89,44700,91.1384238617563,91.2150832446702,90.0939397695545,90.9276105587431,46647.910067534,0.0,1.0
2022-01-11,95.919,96.0782,94.2134,95.47,29266,91.9136418714731,92.0661940434717,90.2792638277488,91.4833910848689,30541.3363766543,0.0,1.0
2022-01-12,95.6,96.525,95.0965,96.2587,24545,91.6079625821039,92.4943366970459,91.1254875908896,92.2391567761712,25614.6074408864,0.0,1.0
2022-01-13,95.64,96.9459,95.41,96.02,39244,91.6462922735609,92.8976608754016,91.4258965476834,92.0104243424019,40954.1517380381,0.0,1.0
2022-01-14,95.74,95.8194,94.4321,94.92,51525,91.7421165022032,91.8182009397453,90.4888314157897,90.9563578273358,53770.325866436,0.0,1.0
2022-01-18,93.38,94.945,93.33,94.83,116479,89.4806647062434,90.9803138844964,89.4327525919222,90.8701160215577,121554.852723854,0.0,1.0
2022-01-19,91.81,94.1637,91.81,93.86,42635,87.9762243165582,90.2316391861136,87.9762243165582,89.9406210037267,44492.9227232508,0.0,1.0
2022-01-20,89.91,93.2771,89.73,92.2,148349,86.1555639723532,89.3820615749704,85.9830803607969,88.3499388082634,154813.664666859,0.0,1.0
2022-01-21,88.6,90.99,88.6,89.39,121504,84.9002665771382,87.1904656416908,84.9002665771382,85.6572779834129,126798.829191178,0.0,1.0
2022-01-24,90.46,90.53,86.35,87.44,90747,86.6825972298862,86.7496741899359,82.7442214326849,83.7887055248867,94701.5189015325,0.0,1.0
2022-01-25,89.59,90.66,87.5279,89.5,53667,85.8489264406976,86.8742456871709,83.8729350218633,85.7626846349195,56005.6686710144,0.0,1.0
2022-01-26,88.3005,91.11,87.55,91.11,42390,84.6132730123543,87.3054547160616,83.8941121763933,87.3054547160616,44237.2462586748,0.0,1.0
2022-01-27,86.79,89.9393,86.4,89.38,123508,83.1658480387113,86.1836404713454,82.7921335470061,85.6476955605486,128890.158313669,0.0,1.0
2022-01-28,88.11,88.12,85.4715,86.86,50466,84.4307278567906,84.4403102796548,81.9024055840617,83.232924998761,52665.1773930239,0.0,1.0
2022-01-31,89.99,89.99,87.7,87.7,56237,86.2322233552671,86.2322233552671,84.0378485193569,84.0378485193569,58687.662605546,0.0,1.0
2022-02-01,90.92,91.06,89.05,90.13,77609,87.1233886816411,87.2575426017404,85.3314756060288,86.3663772753664,80990.998935822,0.0,1.0
2022-02-02,90.51,91.13,89.5844,91.13,78163,86.7305093442074,87.3246195617901,85.8435602838936,87.3246195617901,81569.1408189856,0.0,1.0
2022-02-03,89.15,90.52,89.108,89.58,76976,85.4272998346712,86.7400917670716,85.3870536586414,85.8393440178334,80330.4144375502,0.0,1.0
2022-02-04,89.26,89.87,87.86,89.31,50578,85.5327064861778,86.1172342808962,84.1911672851846,85.580618600499,52782.0580625443,0.0,1.0
2022-02-07,89.48,90.1727,89.11,89.11,26910,85.743519789191,86.4072942209967,85.3889701432142,85.3889701432142,28082.6680070993,0.0,1.0
2022-02-08,90.95,91.07,89.785,89.8,284561,87.1521359502338,87.2671250246047,86.0357836865502,86.0501573208466,296961.430351846,0.0,1.0
2022-02-09,92.02,92.09,91.5,91.5,115714,88.1774551967072,88.2445321567568,87.6791692077668,87.6791692077668,120756.516007933,0.0,1.0
2022-02-10,90.72,92.8975,90.2531,90.65,81653,86.9317402243564,89.0183128030439,86.4843369008252,86.8646632643067,85211.2259674351,0.0,1.0
2022-02-11,90.39,91.86,89.75,90.72,107563,86.6155202698366,88.0241364308794,86.0022452065254,86.9317402243564,112250.316568102,0.0,1.0
2022-02-14,90.09,90.92,89.56,90.64,35151,86.3280475839095,87.1233886816411,85.8201791721049,86.8550808414425,36682.7894135097,0.0,1.0
2022-02-15,92.2,92.29,91.0121,91.06,24236,88.3499388082634,88.4361806140416,87.2116427962207,87.2575426017404,25292.1420222987,0.0,1.0
2022-02-16,92.54,92.76,91.79,91.89,42973,88.6757411856475,88.8865544886607,87.9570594708297,88.0528836994721,44845.651886625,0.0,1.0
2022-02-17,90.63,91.9299,90.45,91.89,25313,86.8454984185782,88.0911175667004,86.673014807022,88.0528836994721,26416.0748890266,0.0,1.0
2022-02-18,90.06,91.28,89.9,90.01,46235,86.2993003153167,87.4683559047536,86.145981549489,86.2513882009956,48249.8013864079,0.0,1.0
2022-02-22,88.86,90.2526,88.36,89.7,64541,85.1494095716083,86.4838577796819,84.6702884283965,85.9543330922042,67353.5293885617,0.0,1.0
2022-02-23,87.24,89.66,87.06,89.62,84165,83.597057067602,85.9160034007473,83.4245734560457,85.8776737092903,87832.6924123936,0.0,1.0
2022-02-24,88.56,88.79,85.22,85.22,180766,84.8619368856812,85.0823326115587,81.6614076490261,81.6614076490261,188643.313451182,0.0,1.0
2022-02-25,90.93,90.98,88.7718,89.02,123686,87.1329711045053,87.1808832188265,85.0648926019458,85.3027283374361,129075.915092014,0.0,1.0
2022-02-28,91.27,91.5462,89.15,89.35,36518,87.4587734818894,87.7234400013996,85.4272998346712,85.6189482919559,38109.359728103,0.0,1.0
2022-03-01,89.39,91.2027,88.81,91.1,26170,85.6572779834129,87.3942837760131,85.1014974572871,87.2958722931974,27310.4207263392,0.0,1.0
2022-03-02,91.92,92.3473,90.13,90.13,51603,88.0816309680648,88.4910878970536,86.3663772753664,86.3663772753664,53851.7249041377,0.0,1.0
2022-03-03,91.22,92.29,90.69,92.29,32091,87.4108613675682,88.4361806140416,86.9029929557637,88.4361806140416,33489.4425498262,0.0,1.0
2022-03-04,89.98,90.58,89.22,90.58,26544,86.2226409324029,86.7975863042571,85.4943767947208,86.7975863042571,27700.718676345,0.0,1.0
2022-03-07,87.81,90.31,87.81,90.18,93262,84.1432551708635,86.5388608869227,84.1432551708635,86.4142893896876,97326.1160787103,0.0,1.0
2022-03-08,88.04,89.983,87.72,88.12,37618,84.3636508967409,86.2255156592621,84.0570133650853,84.4403102796548,39257.2948751788,0.0,1.0
2022-03-09,90.05,90.43,89.5425,89.58,32966,86.2897178924525,86.6538499612935,85.8034099320925,85.8393440178334,34402.5727804547,0.0,1.0
2022-03-10,89.96,90.04,88.8089,88.88,78181,86.2034760866744,86.2801354695883,85.1004433907721,85.1685744173368,81587.9252123014,0.0,1.0
2022-03-11,89.1,90.7,89.1,90.49,22035,85.37938772035,86.9125753786279,85.37938772035,86.7113444984789,22995.2281507407,0.0,1.0
2022-03-14,88.35,89.68,87.92,89.66,51113,84.6607060055322,85.9351682464758,84.2486618223701,85.9160034007473,53340.3719749858,0.0,1.0
2022-03-15,89.33,89.43,88.4831,88.58,58482,85.5997834462274,85.6956076748698,84.7882480538552,84.8811017314097,61030.4938829871,0.0,1.0
2022-03-16,91.61,91.65,89.5236,90.36,99804,87.7845758592734,87.8229055507304,85.7852991528791,86.5867730012438,104153.199471592,0.0,1.0
2022-03-17,92.57,92.59,91.4747,91.4747,20404,88.7044884542402,88.7236532999687,87.6549256779203,87.6549256779203,21293.1534008493,0.0,1.0
2022-03-18,93.19,93.29,91.91,92.07,41974,89.2985986718229,89.3944229004652,88.0720485452005,88.2253673110283,43803.1180575989,0.0,1.0
2022-03-21,92.59,93.645,92.11,93.36,45100,88.7236532999687,89.7345989121456,88.2636970024853,89.4614998605149,47065.3410301069,0.0,1.0
2022-03-22,93.23,94.08,92.69,93.15,74284,89.3369283632798,90.1514343067399,88.819477528611,89.2602689803659,77521.1040594338,0.0,1.0
2022-03-23,91.42,92.89,91.33,92.89,28496,87.6025098248529,89.0111259858958,87.5162680190748,89.0111259858958,29737.7817737013,0.0,1.0
2022-03-24,92.18,92.18,91.29,92.06,21837,88.3307739625349,88.3307739625349,87.4779383276179,88.2157848881641,22788.5998242671,0.0,1.0
2022-03-25,92.71,92.74,91.9521,92.18,28106,88.9463488073335,88.9751309286173,88.2192164833007,88.4378646646533,29295.2695072871,0.1124,1.0
2022-03-28,92.2601,92.31,91.38,92.29,28817,88.514712928481,88.5625871902163,87.6703414304189,88.5433991093605,30036.3545645589,0.0,1.0
2022-03-29,94.42,94.615,92.91,92.91,85562,90.5869297205094,90.7740135088541,89.1382296158921,89.1382296158921,89182.4467936562,0.0,1.0
2022-03-30,92.74,94.475,92.44,94.44,40079,88.9751309286173,90.6396969428631,88.6873097157794,90.6061178013653,41774.8917164506,0.0,1.0
2022-03-31,91.57,93.0465,91.56,92.97,20132,87.8526281985496,89.2691882677333,87.8430341581216,89.1957938584597,20983.8598776312,0.0,1.0
2022-04-01,92.212,92.5,91.2612,92.5,32959,88.4685655940226,88.744873958347,87.5563642301351,88.744873958347,34353.6180064995,0.0,1.0
2022-04-04,91.83,92.7,91.2431,92.7,79520,88.1020732496757,88.9367547669056,87.5389990169605,88.9367547669056,82884.7872774308,0.0,1.0
2022-04-05,89.92,91.77,89.89,91.77,20915,86.2696115279412,88.0445090071081,86.2408294066574,88.0445090071081,21799.9915229812,0.0,1.0
2022-04-06,88.72,89.3,88.34,89.3,38530,85.1183266765897,85.6747810214096,84.7537531403284,85.6747810214096,40160.3477590469,0.0,1.0
2022-04-07,88.41,88.96,87.31,88.66,55726,84.8209114233239,85.34858364686,83.7655669762516,85.0607624340221,58083.9745450466,0.0,1.0
2022-04-08,87.92,88.8811,87.74,88.52,120046,84.3508034423553,85.2728866678836,84.1781107146526,84.9264458680311,125125.5932282,0.0,1.0
2022-04-11,87.42,88.94,87.3101,87.72,109277,83.8711014209589,85.3293955660041,83.7656629166559,84.1589226337967,113900.916741899,0.0,1.0
2022-04-12,87.87,89.32,87.56,88.28,80357,84.3028332402157,85.6939691022654,84.0054179869499,84.6961888977608,83757.2038638394,0.0,1.0
2022-04-13,89.495,89.68,88.1,88.2,117179,85.8618648097542,86.0393545576709,84.5234961700581,84.6194365743374,122137.279783477,0.0,1.0
2022-04-14,88.86,89.925,88.86,89.61,49626,85.2526432425807,86.2744085481552,85.2526432425807,85.9721962746754,51725.8608328695,0.0,1.0
2022-04-18,88.595,89.0633,88.28,88.67,68920,84.9984011712406,85.4476900844805,84.6961888977608,85.07035647445,71836.2618103688,0.0,1.0
2022-04-19,90.38,90.6486,88.79,88.79,88035,86.710937387626,86.9686333135201,85.1854849595852,85.1854849595852,91760.0886313961,0.0,1.0
2022-04-20,90.97,91.6,90.88,91.05,40956,87.2769857728738,87.8814103198333,87.1906394090224,87.3537380962972,42689.0008517915,0.0,1.0
2022-04-21,89.33,91.96,89.0314,91.8,24789,85.7035631426934,88.2267957752388,85.4170850955154,88.0732911283919,25837.9148870754,0.0,1.0
2022-04-22,86.89,89.3,86.8,89.3,63444,83.3626172782786,85.6747810214096,83.2762709144272,85.6747810214096,66128.5518615357,0.0,1.0
2022-04-25,87.25,87.3668,85.13,86.15,31735,83.7080027336841,83.8200611258823,81.674066162963,82.6526582866118,33077.8260091708,0.0,1.0
2022-04-26,84.88,86.75,84.84,86.55,98609,81.4342151522648,83.2283007122876,81.3958389905531,83.036419903729,102781.513941652,0.0,1.0
2022-04-27,84.49,85.37,84.1007,85.31,60797,81.0600475755755,81.9043231332333,80.6865515817163,81.8467588906658,63369.5474359402,0.0,1.0
2022-04-28,86.25,86.6079,83.91,85.55,42488,82.7485986908911,83.0919693978067,80.5035932307556,82.0770158609361,44285.8254758989,0.0,1.0
2022-04-29,83.8,86.51,83.64,86.16,44337,80.3980587860484,82.9980437420173,80.2445541392015,82.6622523270398,46213.0635502949,0.0,1.0
2022-05-02,84.57,84.9,82.7545,83.77,96402,81.136799898999,81.4534032331207,79.3950018593084,80.3692766647646,100481.127554312,0.0,1.0
2022-05-03,85.58,85.98,84.39,84.9,37693,82.1057979822198,82.489559599337,80.9641071712962,81.4534032331207,39287.9311726384,0.0,1.0
2022-05-04,87.91,88.08,84.85,86.02,58141,84.3412094019274,84.5043080892022,81.405433030981,82.5279357610487,60601.1621868348,0.0,1.0
2022-05-05,84.85,87.43,84.05,87.43,52527,81.405433030981,83.8806954613868,80.6379097967466,83.8806954613868,54749.6129441852,0.0,1.0
2022-05-06,83.89,84.93,83.08,84.73,44217,80.4844051498998,81.4821853544044,79.7072878752375,81.2903045458459,46087.985903498,0.0,1.0
2022-05-09,81.5,83.24,81.14,83.24,147239,78.1914294876246,79.8607925220844,77.8460440322192,79.8607925220844,153469.230306107,0.0,1.0
2022-05-10,80.67,82.8486,79.3222,82.51,43486,77.3951241321065,79.4852817797352,76.1020393632302,79.1604275708455,45326.05457176,0.0,1.0
2022-05-11,79.22,82.0936,79.05,80.83,62508,76.0039882700568,78.7609317274265,75.8408895827819,77.5486287789534,65152.9462165196,0.0,1.0
2022-05-12,80.03,80.12,78.3981,78.82,54592,76.781105544719,76.8674519085704,75.2154540872852,75.6202266529396,56901.9907828157,0.0,1.0
2022-05-13,82.17,82.7499,81.26,81.26,172493,78.8342301962959,79.3905886007115,77.9611725173544,77.9611725173544,179791.821074521,0.0,1.0
2022-05-16,82.01,82.59,81.21,81.81,173976,78.6807255494491,79.237179894269,77.9132023152147,78.4888447408905,181337.572326186,0.0,1.0
2022-05-17,84.5,84.5,83.28,83.28,212513,81.0696416160035,81.0696416160035,79.8991686837961,79.8991686837961,221505.216281296,0.0,1.0
2022-05-18,81.52,83.69,81.07,83.58,32126,78.2106175684805,80.2925243413412,77.7788857492237,80.186989896634,33485.3706749842,0.0,1.0
2022-05-19,81.24,82.1502,80.7,81.19,58203,77.9419844364985,78.8152339962486,77.4239062533903,77.8940142343588,60665.7856376799,0.0,1.0
2022-05-20,80.79,82.11,79.1621,82.11,40947,77.5102526172417,78.7766659537283,75.948438775979,78.7766659537283,42679.6200282817,0.0,1.0
2022-05-23,81.63,82.1225,80.78,81.64,66638,78.3161520131877,78.7886585042633,77.5006585768137,78.3257460536157,69457.7018937806,0.0,1.0
2022-05-24,80.59,81.3,79.245,81.3,26038,77.3183718086831,77.9995486790661,76.0279733711266,77.9995486790661,27139.7647274867,0.0,1.0
2022-05-25,82.45,82.82,80.18,80.18,24214,79.1028633282779,79.4578428241113,76.925016151138,76.925016151138,25238.5844961734,0.0,1.0
2022-05-26,84.17,84.5565,83.0,83.0,19083,80.7530382818818,81.1238479444213,79.6305355518141,79.6305355518141,19890.4727818814,0.0,1.0
2022-05-27,85.91,85.91,84.68,84.68,30016,82.4224013163415,82.4224013163415,81.2423343437062,81.2423343437062,31286.0887188049,0.0,1.0
2022-05-31,84.99,85.4501,84.5001,85.39,20276,81.539749596972,81.981171397061,81.0697375564078,81.9235112140892,21133.9530537876,0.0,1.0
2022-06-01,84.76,85.26,83.49,85.26,25764,81.3190866671296,81.7987886885261,80.1006435327826,81.7987886885261,26854.1707673004,0.0,1.0
2022-06-02,86.28,86.28,84.58,84.58,26787,82.7773808121749,82.7773808121749,81.1463939394269,81.1463939394269,27920.4577062442,0.0,1.0
2022-06-03,85.48,85.6799,85.0329,85.36,30134,82.0098575779406,82.2016424460949,81.5809080304078,81.8947290928054,31409.0817381552,0.0,1.0
2022-06-06,86.06,86.48,85.82,86.48,16188,82.5663119227605,82.9692616207335,82.3360549524901,82.9692616207335,16872.9745529055,0.0,1.0
2022-06-07,86.94,86.94,85.35,85.67,18813,83.4105874804182,83.4105874804182,81.8851350523775,82.1921443460712,19609.0480765884,0.0,1.0
2022-06-08,85.72,86.64,85.4,86.39,20507,82.2401145482109,83.1227662675804,81.9331052545171,82.8829152568821,21374.7275238716,0.0,1.0
2022-06-09,84.11,85.67,84.08,85.67,21179,80.6954740393142,82.1921443460712,80.6666919180304,82.1921443460712,22075.1623459345,0.0,1.0
2022-06-10,81.83,83.04,81.4407,82.76,42887,78.5080328217463,79.6689117135258,78.134536827887,79.4002785815438,44701.7086514987,0.0,1.0
2022-06-13,77.81,80.05,77.5,80.05,122593,74.6512285697187,76.8002936255749,74.3538133164529,76.8002936255749,127780.366281465,0.0,1.0
2022-06-14,77.74,78.46,77.07,78.08,150519,74.5840702867232,75.2748411975341,73.9412695780519,74.9102676612728,156888.019318556,0.0,1.0
2022-06-15,78.65,79.5,77.955,78.64,28458,75.4571279656648,76.2726214020388,74.7903421559237,75.4475339252368,29662.1639378914,0.0,1.0
2022-06-16,74.54,76.13,74.3,76.12,52961,71.5139773497858,73.0394297778266,71.2837203795155,73.0298357373986,55201.9771001008,0.0,1.0
2022-06-17,75.29,75.6858,74.69,74.8,38069,72.2335303818805,72.6132625020179,71.6578879562047,71.7634224009119,39679.841132602,0.0,1.0
2022-06-21,76.36,77.253,76.01,76.69,44914,73.2600927076689,74.116840517883,72.9243012926914,73.5766960417906,46814.4785686435,0.0,1.0
2022-06-22,76.11,76.6459,75.38,75.7447,50281,73.0202416969707,73.5343863235034,72.3198767457318,72.6697714001384,52408.5763216361,0.0,1.0
2022-06-23,76.62,76.73,75.512,76.35,31963,73.5095377587951,73.6150722035023,72.4465180793805,73.250498667241,33315.473538085,0.0,1.0
2022-06-24,78.71,78.78,77.05,77.05,40875,75.664359238908,75.731650626873,74.0685920385957,74.0685920385957,42520.2999452035,0.156,1.0
2022-06-27,79.27,79.77,78.59,78.85,40071,76.2026903426279,76.6833431138063,75.5490025738252,75.798942014838,41683.9373481162,0.0,1.0
2022-06-28,78.06,80.4,78.05,79.72,35122,75.0395106363761,77.2889656054911,75.0298975809525,76.6352778366885,36535.730267289,0.0,1.0
2022-06-29,77.29,78.29,76.605,78.29,35049,74.2993053687613,75.2606109111182,73.6408110722469,75.2606109111182,36459.7918722798,0.0,1.0
2022-06-30,76.65,77.6,75.59,76.09,25742,73.6840698216529,74.5973100868919,72.6650859467547,73.1457387179331,26778.1666346038,0.0,1.0
2022-07-01,77.76,77.79,75.97,76.27,80464,74.751118973669,74.7799581399398,73.0303820528503,73.3187737155573,83702.8358358619,0.0,1.0
2022-07-05,77.83,77.83,75.675,76.52,63911,74.818410361634,74.818410361634,72.746796917855,73.5591001011465,66483.5447045358,0.0,1.0
2022-07-06,76.92,77.72,76.2,77.65,22267,73.9436223180893,74.7126667519748,73.2514823275923,74.6453753640098,23163.2909817699,0.0,1.0
2022-07-07,78.34,78.51,77.8,77.8,20396,75.308676188236,75.4720981304367,74.7895711953633,74.7895711953633,21216.979515165,0.0,1.0
2022-07-08,78.2349,78.7974,77.6255,78.36,21658,75.2076429757343,75.74837734331,74.621823378222,75.3279022990831,22529.7775220359,0.0,1.0
2022-07-11,76.95,78.1799,76.94,77.71,22648,73.97246148436,75.1547711709047,73.9628484289364,74.7030536965512,23559.6269885986,0.0,1.0
2022-07-12,77.07,77.8639,76.52,76.52,53071,74.0878181494428,74.8509986195199,73.5591001011465,73.5591001011465,55207.2131716672,0.0,1.0
2022-07-13,76.81,77.0291,75.862,76.02,20401,73.83787870843,74.0485007527604,72.9265610542757,73.0784473299681,21222.1807750972,0.0,1.0
2022-07-14,75.73,75.83,74.7629,75.4,43285,72.7996687226846,72.8957992769203,71.8699901326713,72.4824378937069,45027.3072324926,0.0,1.0
2022-07-15,77.4225,77.5181,76.07,76.76,43604,74.4266783531236,74.5185791629729,73.1265126070859,73.7898134313122,45359.1476161628,0.0,1.0
2022-07-18,77.5074,78.78,77.24,78.06,21078,74.5082931936697,75.731650626873,74.2512400916435,75.0395106363761,21926.4313699082,0.0,1.0
2022-07-19,80.3,80.44,78.37,78.37,331373,77.1928350512554,77.3274178271854,75.3375153545067,75.3375153545067,344711.421498273,0.0,1.0
2022-07-20,81.3438,81.46,80.05,80.05,28365,78.1962457763675,78.3079494803894,76.9525086656662,76.9525086656662,29506.7475950018,0.0,1.0
2022-07-21,81.4782,81.52,80.03,80.6025,60115,78.3254452412603,78.3656278129308,76.9332825548191,77.4836299778184,62534.7481640589,0.0,1.0
2022-07-22,80.68,81.9176,80.0361,81.8,15844,77.5581311573511,78.7478428965719,76.9391465186275,78.6347933647907,16481.7524729493,0.0,1.0
2022-07-25,81.2773,81.47,80.4276,80.83,20766,78.1323189578008,78.317562535813,77.3154976384602,77.7023269887046,21601.872750143,0.0,1.0
2022-07-26,80.67,81.11,80.52,80.72,17305,77.5485181019275,77.9714925405645,77.404322270574,77.5965833790453,18001.5606251192,0.0,1.0
2022-07-27,82.7262,82.89,81.03,81.24,27433,79.5251545581217,79.6826164059597,77.894588097176,78.0964622610709,28537.2327436518,0.0,1.0
2022-07-28,83.77,83.856,82.15,82.83,94096,80.5285652832337,80.6112375598764,78.9712503046156,79.6249380734183,97883.5509148347,0.0,1.0
2022-07-29,84.51,84.67,83.51,83.92,51840,81.2399313845778,81.3937402713549,80.278625842221,80.6727611145873,53926.6629763755,0.0,1.0
2022-08-01,84.69,85.09,83.19,83.91,92277,81.412966382202,81.7974885991448,79.9710080686667,80.6631480591637,95991.332551524,0.0,1.0
2022-08-02,83.9,84.8299,83.79,84.62,176697,80.6535350037401,81.5474530275778,80.5477913940809,81.3456749942371,183809.405245691,0.0,1.0
2022-08-03,84.77,84.96,83.96,84.7,48184,81.4898708255906,81.6725188786384,80.7112133362815,81.4225794376256,50123.5017139984,0.0,1.0
2022-08-04,84.56,85.3,84.4573,85.3,21972,81.2879966616956,81.9993627630397,81.1892705824956,81.9993627630397,22856.416645774,0.0,1.0
2022-08-05,85.02,85.09,83.5757,84.22,61950,81.7301972111798,81.7974885991448,80.3417836163538,80.9611527772943,64443.6105591525,0.0,1.0
2022-08-08,85.78,86.5226,85.47,85.69,95839,82.460789423371,83.1746549191252,82.1627847052404,82.3742719245589,99696.710127177,0.0,1.0
2022-08-09,84.48,85.5,84.16,85.5,46906,81.2110922183071,82.1916238715111,80.9034744447529,82.1916238715111,48794.0596753447,0.0,1.0
2022-08-10,86.57,86.72,85.9878,86.22,41920,83.2202208018329,83.3644166331865,82.6605487150728,82.883763862008,43607.3632710197,0.0,1.0
2022-08-11,87.1742,88.17,87.12,87.47,32636,83.8010416105249,84.7583096696039,83.7489388501292,84.0853957899541,33949.6638290315,0.0,1.0
2022-08-12,88.69,88.72,87.1565,87.79,24844,85.2581885516295,85.2870277179002,83.7840265024252,84.3930135635083,25844.0203507923,0.0,1.0
2022-08-15,88.76,88.9,87.78,87.78,60656,85.3254799395944,85.4600627155244,84.3834005080847,84.3834005080847,63097.524488716,0.0,1.0
2022-08-16,89.32,89.68,88.53,88.81,25293,85.8638110433143,86.2098810385628,85.1043796648524,85.3735452167123,26311.093492698,0.0,1.0
2022-08-17,87.9711,88.58,87.48,88.58,44317,84.5671059972291,85.1524449419702,84.0950088453777,85.1524449419702,46100.8472824852,0.0,1.0
2022-08-18,88.7802,88.89,87.9,88.44,16464,85.34489831155,85.4504496601008,84.4987571731675,85.0178621660402,17126.7087045341,0.0,1.0
2022-08-19,87.16,88.38,86.93,88.38,29907,83.7873910718235,84.9601838334988,83.5662907970814,84.9601838334988,31110.8161580722,0.0,1.0
2022-08-22,85.1472,86.42,85.035,86.42,16111,81.8524752761676,83.0760249704794,81.7446167943151,83.0760249704794,16759.4997533253,0.0,1.0
2022-08-23,85.2856,86.0748,85.23,85.5,13432,81.9855199632298,82.7441822972578,81.9320713750747,82.1916238715111,13972.6646816874,0.0,1.0
2022-08-24,85.6,85.87,85.01,85.01,12492,82.2877544257468,82.5473069221831,81.7205841557562,81.7205841557562,12994.827814446,0.0,1.0
2022-08-25,87.07,87.1,85.88,85.88,22622,83.7008735730114,83.729712739282,82.5569199776067,82.5569199776067,23532.5804369515,0.0,1.0
2022-08-26,84.3131,87.02,84.21,87.02,55881,81.0506503232877,83.6528082958935,80.9515397218707,83.6528082958935,58130.3212535271,0.0,1.0
2022-08-29,83.5531,84.19,83.47,83.93,27777,80.3200581110965,80.9323136110236,80.2401736205267,80.6823741700108,28895.0794269827,0.0,1.0
2022-08-30,82.3,84.01,81.98,84.01,324807,79.1154461359692,80.7592786133994,78.807828362415,80.7592786133994,337881.126955393,0.0,1.0
2022-08-31,81.61,82.8,81.5996,82.8,115696,78.4521453117429,79.5960989071476,78.4421477341024,79.5960989071476,120352.993821658,0.0,1.0
2022-09-01,80.8,81.25,79.74,81.25,118956,77.6734878224339,78.1060753164945,76.6545039475356,78.1060753164945,123744.21529741,0.0,1.0
2022-09-02,80.1129,81.834,79.82,81.6,56963,77.0129747842805,78.6674777532309,76.7314083909241,78.4425322563194,59255.873902841,0.0,1.0
2022-09-06,79.36,80.58,78.996,80.58,32811,76.28920784144,77.4620006031154,75.9392926240221,77.4620006031154,34131.7079266562,0.0,1.0
2022-09-07,80.74,80.74,78.96,78.96,24779,77.6158094898925,77.6158094898925,75.9046856244973,75.9046856244973,25776.4039716745,0.0,1.0
2022-09-08,80.99,80.99,79.39,80.12,80079,77.8561358754817,77.8561358754817,76.3180470077107,77.0198000536312,83302.3388210875,0.0,1.0
2022-09-09,82.5743,82.59,81.64,81.64,17644,79.3791322462376,79.3942247432527,78.4809844780136,78.4809844780136,18354.2060485179,0.0,1.0
2022-09-12,83.83,83.87,83.07,83.07,29217,80.5862436157751,80.6246958374694,79.8556514035839,79.8556514035839,30393.0422874376,0.0,1.0
2022-09-13,80.36,82.1437,80.17,81.85,26961,77.2505133837969,78.9651940796988,77.0678653307491,78.6828586419086,28046.2338060582,0.0,1.0
2022-09-14,80.3914,80.57,79.6787,80.57,33285,77.2806983778269,77.4523875476918,76.5955759177891,77.4523875476918,34624.7873682226,0.0,1.0
2022-09-15,79.99,80.8999,79.675,80.22,16806,76.8948303331248,77.7695222461153,76.5920190872824,77.1159306078669,17482.4748838921,0.0,1.0
2022-09-16,79.18,79.18,78.1015,78.97,37950,76.1161728438158,76.1161728438158,75.0794048163839,75.9142986799208,39477.5628849045,0.0,1.0
2022-09-19,80.08,80.08,78.37,78.66,18700,76.9813478319369,76.9813478319369,75.3375153545067,75.6162939617902,19452.7121461849,0.0,1.0
2022-09-20,78.92,79.46,78.3,79.46,129425,75.866233402803,76.3853383956757,75.2702239665417,76.3853383956757,134634.613343314,0.0,1.0
2022-09-21,77.85,79.74,77.74,79.6,27747,74.8376364724812,76.6545039475356,74.7318928628219,76.5199211716056,28863.8718673899,0.0,1.0
2022-09-22,76.087,77.63,75.81,77.63,68538,73.142854801306,74.6261492531626,72.8765731660732,74.6261492531626,71296.7906457335,0.0,1.0
2022-09-23,73.99,74.9,73.0169,74.9,101167,71.2695586909152,72.1461000939255,70.3322373290808,72.1461000939255,105028.661149184,0.1483,1.0
2022-09-26,72.86,74.91,72.6704,73.91,55697,70.1811061794848,72.1557324170355,69.9984773333192,71.1925001060352,57823.018771201,0.0,1.0
2022-09-27,72.76,74.1301,72.27,73.99,118988,70.0847829483848,71.4045075376864,69.6127991159946,71.2695586909152,123529.909286814,0.0,1.0
2022-09-28,74.96,75.4,73.0307,73.52,43767,72.2038940325856,72.6277162494257,70.3455299349726,70.8168395047451,45437.6369025109,0.0,1.0
2022-09-29,73.13,73.25,72.2401,72.75,153978,70.4411789034549,70.556766780775,69.5839984698957,70.0751506252748,159855.517969585,0.0,1.0
2022-09-30,72.71,74.353,72.53,73.3,129594,70.0366213328348,71.6192120198083,69.8632395168547,70.604928396325,134540.752547445,0.0,1.0
2022-10-03,74.64,75.096,73.37,73.4,66217,71.8956596930654,72.3348936268816,70.672354658095,70.701251627425,68744.5793125773,0.0,1.0
2022-10-04,77.77,77.84,76.07,76.07,33551,74.9105768264965,74.9780030882665,73.2730818977959,73.2730818977959,34831.6803919881,0.0,1.0
2022-10-05,77.2558,77.44,76.1421,76.68,16295,74.4152827721801,74.5927101638664,73.342530947419,73.8606536075062,16916.9989564379,0.0,1.0
2022-10-06,76.83,77.26,76.51,76.82,37390,74.0051384541562,74.4193283478863,73.6969041146361,73.9955061310462,38817.2194526672,0.0,1.0
2022-10-07,74.8347,76.27,74.5,76.27,72144,72.0832010240172,73.465728359996,71.7608071695254,73.465728359996,74897.8197430656,0.0,1.0
2022-10-10,74.58,75.12,74.17,75.1,25799,71.8378657544054,72.3580112023456,71.4429405068953,72.3387465561256,26783.777605225,0.0,1.0
2022-10-11,74.5,75.4403,73.41,74.26,82436,71.7608071695254,72.666534511559,70.710883950535,71.5296314148853,85582.6772613017,0.0,1.0
2022-10-12,74.24,74.66,73.559,74.6,33799,71.5103667686653,71.9149243392854,70.8544055648741,71.8571304006254,35089.1468382107,0.0,1.0
2022-10-13,76.06,76.41,72.28,72.82,29689,73.2634495746859,73.600580883536,69.6224314391046,70.1425768870448,30822.2633947643,0.0,1.0
2022-10-14,74.36,76.69,74.24,76.69,141311,71.6259546459853,73.8702859306161,71.5103667686653,73.8702859306161,146705.003960306,0.0,1.0
2022-10-17,76.44,76.58,75.8,75.8,24714,73.6294778528661,73.7643303764061,73.0130091738258,73.0130091738258,25657.3619030012,0.0,1.0
2022-10-18,77.21,78.59,76.59,78.14,80680,74.3711667323363,75.7004273215168,73.7739626995161,75.2669727815666,83759.6487146614,0.0,1.0
2022-10-19,75.94,76.88,75.35,76.72,100850,73.1478616973659,74.0533000697062,72.5795546338757,73.8991828999462,104699.560893327,0.0,1.0
2022-10-20,75.13,76.779,74.8705,76.05,28170,72.3676435254556,73.9560136062952,72.117684740751,73.2538172515759,29245.2814116511,0.0,1.0
2022-10-21,77.03,77.17,75.08,75.27,34838,74.1977849163563,74.3326374398963,72.3194819099056,72.5024960489957,36167.8066673447,0.0,1.0
2022-10-24,77.6107,77.79,76.76,77.3619,65356,74.7571339193541,74.9298414727165,73.9377121923862,74.5174817203773,67850.7139488772,0.0,1.0
2022-10-25,79.61,79.88,77.62,77.62,55368,76.6829242787371,76.9429970027072,74.7660919798465,74.7660919798465,57481.4604614945,0.0,1.0
2022-10-26,79.8,81.15,79.714,80.06,93346,76.8659384178272,78.1663020376777,76.7831004390812,77.1163788186873,96909.1245527861,0.0,1.0
2022-10-27,79.99,81.21,79.87,80.65,45220,77.0489525569173,78.2240959763377,76.9333646795972,77.6846858821775,46946.099589452,0.0,1.0
2022-10-28,81.56,81.695,79.85,80.18,27801,78.5612272851878,78.6912636471728,76.9141000333772,77.2319666960073,28862.1962557796,0.0,1.0
2022-10-31,81.6,81.93,81.0269,81.45,37056,78.5997565776278,78.9176232402579,78.0477281401935,78.4552717309778,38470.47028719,0.0,1.0
2022-11-01,81.83,82.57,81.42,82.57,57518,78.8213000091579,79.5340919192981,78.4263747616478,79.5340919192981,59713.5284428594,0.0,1.0
2022-11-02,79.1616,82.06,79.06,81.54,67906,76.2510109104846,79.042843440688,76.153146507687,78.5419626389678,70498.0503918914,0.0,1.0
2022-11-03,78.43,78.9441,77.33,78.15,65234,75.5463101517567,76.041507882842,74.4867546096564,75.2766051046766,67724.0570680742,0.0,1.0
2022-11-04,79.16,79.87,78.0698,79.54,44463,76.249469738787,76.9333646795972,75.1993538733344,76.6154980169671,46160.2040257807,0.0,1.0
2022-11-07,80.13,80.18,79.0018,79.86,51622,77.1838050804573,77.2319666960073,76.0970863871867,76.9237323564872,53592.4713181488,0.0,1.0
2022-11-08,80.15,80.96,79.105,80.42,71839,77.2030697266773,77.9832878985876,76.196491961682,77.4631424506474,74581.177541058,0.0,1.0
2022-11-09,77.91,79.5863,77.81,79.4,139981,75.0454293500366,76.6600956729664,74.9491061189365,76.4806454934271,145324.236325322,0.0,1.0
2022-11-10,82.6748,82.75,80.8947,81.0,69379,79.635038665491,79.7074737352782,77.9203888286793,78.0218171910276,72027.2765019149,0.0,1.0
2022-11-11,83.3091,84.04,82.94,83.05,30086,80.2460169203585,80.9500434164687,79.8904878743683,79.9964434285783,31234.4173429512,0.0,1.0
2022-11-14,82.84,83.7734,82.32,83.05,59325,79.7941646432682,80.693245682356,79.2932838415481,79.9964434285783,61589.50371836,0.0,1.0
2022-11-15,83.64,84.53,83.0,84.23,98941,80.5647504920685,81.4220272488588,79.9482818130283,81.1330575555587,102717.692160106,0.0,1.0
2022-11-16,82.14,83.55,81.8396,83.55,87056,79.119902025568,80.4780595840785,78.8305470393435,80.4780595840785,90379.027993351,0.0,1.0
2022-11-17,81.52,81.67,80.35,81.51,53807,78.5226979927478,78.6671828393978,77.3957161888774,78.5130656696378,55860.8752899081,0.0,1.0
2022-11-18,82.01,82.78,81.48,82.48,30558,78.994681825138,79.7363707046082,78.4841687003078,79.4474010113081,31724.4341276973,0.0,1.0
2022-11-21,81.75,81.9544,81.07,81.46,42910,78.7442414242779,78.9411261086463,78.0892434527976,78.4649040540878,44547.9242234273,0.0,1.0
2022-11-22,83.23,83.23,82.08,82.65,32008,80.1698252445584,80.1698252445584,79.062108086908,79.6111505041782,33229.782301176,0.0,1.0
2022-11-23,83.43,83.43,82.3818,83.17,39539,80.3624717067584,80.3624717067584,79.3528115983679,80.1120313058984,41048.249262878,0.0,1.0
2022-11-25,83.4113,83.65,83.365,83.4668,7337,80.3444592625427,80.5743828151785,80.2998616065434,80.3979186558033,7617.06175780207,0.0,1.0
2022-11-28,82.01,83.28,81.4285,83.28,22518,78.994681825138,80.2179868601084,78.4345622362913,80.2179868601084,23377.5380485467,0.0,1.0
2022-11-29,82.23,82.4,81.868,82.02,58325,79.206592933558,79.3703424264281,78.8579028369759,79.004314148248,60551.3325642368,0.0,1.0
2022-11-30,84.3,84.3,81.2263,82.31,35202,81.2004838173287,81.2004838173287,78.239796663007,79.2836515184381,36545.7009674456,0.0,1.0
2022-12-01,83.83,84.79,83.76,84.79,26044,80.7477646311586,81.6724676497189,80.6803383693886,81.6724676497189,27038.1295379851,0.0,1.0
2022-12-02,84.67,84.67,82.51,82.51,42352,81.5568797723989,81.5568797723989,79.4762979806381,79.4762979806381,43968.6247194266,0.0,1.0
2022-12-05,82.35,84.21,81.75,84.21,73044,79.3221808108781,81.1137929093387,78.7442414242779,81.1137929093387,75832.1737817764,0.0,1.0
2022-12-06,80.57,82.35,80.35,82.35,69498,77.6076272972975,79.3221808108781,77.3957161888774,79.3221808108781,72150.8188692555,0.0,1.0
2022-12-07,80.49,81.4999,80.37,80.37,54217,77.5305687124174,78.5033370232967,77.4149808350974,77.4149808350974,56286.5254630986,0.0,1.0
2022-12-08,80.78,81.9096,80.77,81.23,29704,77.8099060826075,78.8979733011135,77.8002737594975,78.2433606225577,30837.8359620761,0.0,1.0
2022-12-09,80.51,81.049,80.08,80.57,59213,77.5498333586375,78.0690155742666,77.1356434649073,77.6076272972975,61473.2285490982,0.0,1.0
2022-12-12,81.55,81.55,80.0187,80.52,28473,78.5515949620778,78.5515949620778,77.076597324243,77.5594656817474,29559.8472713504,0.0,1.0
2022-12-13,81.25,83.99,81.1,83.64,25091,78.2626252687777,80.9018818009186,78.1181404221276,80.5647504920685,26048.7524281057,0.0,1.0
2022-12-14,81.48,82.2275,80.3431,81.87,55013,78.4841687003078,79.2041848527805,77.3890698859315,78.8598293015979,57112.9097017807,0.0,1.0
2022-12-15,79.1299,80.13,78.83,80.12,62252,76.2204764462259,77.1838050804573,75.9316030761569,77.1741727573473,64628.2306864787,0.0,1.0
2022-12-16,78.44,79.1899,78.0471,78.63,48083,75.5559424748667,76.2782703848859,75.1774884998747,75.7389566139568,49918.3836037068,0.0,1.0
2022-12-19,77.58,78.98,77.58,78.5,38851,74.7275626874064,76.0760879228069,74.7275626874064,75.6137364135268,40333.9875088412,0.0,1.0
2022-12-20,78.25,78.5319,77.55,77.83,35922,75.3729283357767,75.6444635242477,74.6986657180764,74.9683707651565,37293.1841984143,0.0,1.0
2022-12-21,79.21,79.7324,78.75,78.84,28719,76.297631354337,76.8008239136036,75.8545444912768,75.9412353992669,29815.2373752647,0.0,1.0
2022-12-22,78.68,78.87,77.03,78.87,67806,75.7871182295068,75.9701323685969,74.1977849163563,75.9701323685969,70394.2332764791,0.0,1.0
2022-12-23,78.45,78.6969,77.745,78.1,29038,75.8834414606068,76.1222639169054,75.2015061358175,75.5448920085837,30020.1342500075,0.33,1.0
2022-12-27,78.24,78.75,78.1381,78.49,44683,75.680311789393,76.1736267051981,75.5817455346468,75.9221328265523,46194.2853740989,0.0,1.0
2022-12-28,76.9,78.715,76.8166,78.56,51528,74.3841510302188,76.1397717599958,74.3034795322224,75.989842716957,53270.7995603824,0.0,1.0
2022-12-29,78.56,78.7294,77.14,77.14,48155,75.989842716957,76.1537006517361,74.6162992258918,74.6162992258918,49783.7166750158,0.0,1.0
2022-12-30,78.45,78.48,77.78,78.2,79082,75.8834414606068,75.912459985066,75.2353610810198,75.6416204234475,81756.7413995141,0.0,1.0
2023-01-03,78.23,79.53,77.4424,78.98,49485,75.6706389479066,76.9281083411353,74.9088059524398,76.3961020593847,51158.70043948,0.0,1.0
2023-01-04,79.3265,79.71,78.7,79.13,19659,76.7312660168875,77.10221948789,76.1252624977662,76.5411946816803,20323.914154587,0.0,1.0
2023-01-05,78.83,79.11,78.1,78.96,15689,76.2510094370891,76.5218489987075,75.5448920085837,76.3767563764119,16219.6393087805,0.0,1.0
2023-01-06,80.39,80.86,79.21,79.4,32506,77.7599727089635,78.2145962588231,76.6185774135713,76.8023614018124,33605.4302614072,0.0,1.0
2023-01-09,80.83,81.65,80.5,81.11,49311,78.1855777343639,78.9787507362466,77.8663739653136,78.4564172959824,50978.8153454824,0.0,1.0
2023-01-10,82.03,82.03,80.455,80.9151,43622,79.3463187127289,79.3463187127289,77.8228461786249,78.267893615413,45097.3998296654,0.0,1.0
2023-01-11,82.77,82.77,82.01,82.33,37847,80.0621089827206,80.0621089827206,79.3269730297561,79.6365039573201,39127.075589229,0.0,1.0
2023-01-12,84.16,84.16,82.3622,83.16,38344,81.4066339493266,81.4066339493266,79.6676505069062,80.4393498006892,39640.8853117393,0.0,1.0
2023-01-13,84.3,84.58,83.24,83.31,25992,81.5420537301358,81.8128932917543,80.5167325325801,80.5844424229848,26871.1112826708,0.0,1.0
2023-01-17,84.57,84.8012,84.0541,84.5,73233,81.8032204502679,82.0268565454329,81.3041985579859,81.7355105598633,75709.9143030098,0.0,1.0
2023-01-18,83.0,85.18,82.82,84.6,28461,80.2845843369072,82.3932637809368,80.1104731901524,81.8322389747271,29423.6187371535,0.0,1.0
2023-01-19,82.3859,82.7535,81.75,82.29,41355,79.6905751412289,80.046148794268,79.0754791511104,79.5978125913746,42753.7244958006,0.0,1.0
2023-01-20,83.67,83.96,82.1,82.48,20224,80.9326647164943,81.2131771195991,79.4140286031335,79.7815965796157,20908.0237988894,0.0,1.0
2023-01-23,84.8,85.14,83.945,83.9625,41095,82.0256958044546,82.3545724149913,81.1986678573695,81.2155953299707,42484.9306771836,0.0,1.0
2023-01-24,84.37,84.96,84.0229,84.32,26603,81.6097636205405,82.1804612682365,81.2740192925484,81.5613994131086,27502.7767564208,0.0,1.0
2023-01-25,84.85,84.97,83.5,83.8,22097,82.0740600118864,82.1901341097229,80.7682264112259,81.0584116558171,22844.3731153115,0.0,1.0
2023-01-26,85.23,85.71,84.216,85.71,27305,82.4416279883687,82.9059243797146,81.4608018616503,82.9059243797146,28228.5200666869,0.0,1.0
2023-01-27,85.87,85.98,84.97,85.17,36306,83.0606898434966,83.1670910998467,82.1901341097229,82.3835909394504,37533.9553027334,0.0,1.0
2023-01-30,84.64,85.75,84.64,84.78,62224,81.8709303406726,82.9446157456601,81.8709303406726,82.0063501214818,64328.5637293362,0.0,1.0
2023-01-31,87.11,87.11,85.04,85.04,190649,84.260122187807,84.260122187807,82.2578440001275,82.2578440001275,197097.20279047,0.0,1.0
2023-02-01,87.99,88.9452,86.26,86.53,91054,85.111332238608,86.0352820573865,83.4379306614652,83.6990973815973,94133.66292445,0.0,1.0
2023-02-02,90.02,90.42,89.08,89.38,37347,87.074919060342,87.4618327197969,86.1656719606228,86.455857205214,38610.1643995808,0.0,1.0
2023-02-03,89.05,90.3116,88.85,88.88,35546,86.1366534361637,87.3569791180847,85.9431966064362,85.9722151308953,36748.2502944681,0.0,1.0
2023-02-06,87.8859,88.9999,87.63,88.43,54189,85.0106379587348,86.0881925003169,84.7631099450985,85.5369372640085,56021.80091169,0.0,1.0
2023-02-07,88.64,88.643,86.8801,87.77,33442,85.7400669352223,85.7429687876682,84.0377435620353,84.8985297259077,34573.0880084286,0.0,1.0
2023-02-08,87.16,88.05,87.15,87.98,20841,84.3084863952389,85.1693692875262,84.2988135537525,85.1016593971216,21545.8922069153,0.0,1.0
2023-02-09,85.94,88.27,85.94,88.27,13844,83.1283997339012,85.3821718002265,83.1283997339012,85.3821718002265,14312.2370189787,0.0,1.0
2023-02-10,86.68,86.802,85.71,85.96,71268,83.8441900038929,83.9621986700267,82.9059243797146,83.147745416874,73678.4533276924,0.0,1.0
2023-02-13,87.71,87.93,86.3625,86.65,31988,84.8404926769895,85.0532951896897,83.5370772867006,83.8151714794338,33069.9102689317,0.0,1.0
2023-02-14,87.74,88.1,86.7472,87.44,22487,84.8695112014486,85.2177334949581,83.9091914986814,84.5793259568574,23247.5638432371,0.0,1.0
2023-02-15,88.63,88.7547,86.8879,87.12,18449,85.7303940937359,85.851014427071,84.0452883783947,84.2697950292934,19072.9890756384,0.0,1.0
2023-02-16,87.59,88.7022,87.195,87.68,31894,84.724418579153,85.8002320092676,84.3423413404412,84.8114741525304,32972.7309652779,0.0,1.0
2023-02-17,88.02,88.09,87.1031,87.44,27692,85.1403507630671,85.2080606534717,84.2534479271814,84.5793259568574,28628.6093274746,0.0,1.0
2023-02-21,85.41,87.09,85.05,87.09,19539,82.6157391351234,84.2407765048343,82.2675168416139,84.2407765048343,20199.8554690714,0.0,1.0
2023-02-22,85.13,85.87,84.8,85.3,31504,82.3448995735049,83.0606898434966,82.0256958044546,82.5093378787733,32569.5402373523,0.0,1.0
2023-02-23,86.31,86.31,84.9563,86.2,14932,83.4862948688971,83.4862948688971,82.1768823168866,83.379893612547,15437.0357676531,0.0,1.0
2023-02-24,85.44,85.66,84.5323,85.41,11963,82.6447576595825,82.8575601722827,81.7667538378643,82.6157391351234,12367.6171235223,0.0,1.0
2023-02-27,85.94,86.83,85.5,86.45,19849,83.1283997339012,83.9892826261886,82.7027947085008,83.6217146497063,20520.3404066533,0.0,1.0
2023-02-28,85.98,86.7265,85.56,86.14,18925,83.1670910998467,83.8891687168046,82.760831757419,83.3218565636287,19565.0885281835,0.0,1.0
2023-03-01,85.8559,86.4599,85.5,85.93,35560,83.0470511370008,83.6312907627778,82.7027947085008,83.1187268924149,36762.7238077783,0.0,1.0
2023-03-02,86.31,86.4599,84.6143,85.04,17172,83.4862948688971,83.6312907627778,81.8460711380526,82.2578440001275,17752.797897277,0.0,1.0
2023-03-03,87.4128,87.7347,86.1619,86.89,16074,84.5530158280145,84.8643845954608,83.3430400864839,84.0473196751068,16617.6609248096,0.0,1.0
2023-03-06,86.06,87.5,85.65,87.5,21960,83.2444738317377,84.6373630057756,82.8478873307964,84.6373630057756,22702.7394493479,0.0,1.0
2023-03-07,84.9046,86.0351,84.6819,85.8,26559,82.126873726402,83.2203884564367,81.9114595465005,82.992979953092,27457.2885717318,0.0,1.0
2023-03-08,84.9191,85.25,84.3106,85.17,23014,82.1408993465573,82.4609736713414,81.5523069421114,82.3835909394504,23792.3882371262,0.0,1.0
2023-03-09,82.38,84.415,82.38,84.415,10962,79.684868164752,81.6532914072291,79.684868164752,81.6532914072291,11332.7609218466,0.0,1.0
2023-03-10,80.2384,82.49,79.3,82.49,54062,77.61333243203,79.7912694211021,76.7056329869487,79.7912694211021,55890.5054695194,0.0,1.0
2023-03-13,78.1781,79.57,77.435,78.96,41600,75.6204369005923,76.9667997070808,74.9016480497398,76.3767563764119,43007.0109787283,0.0,1.0
2023-03-14,79.5549,80.98,78.81,80.15,27926,76.9521937164363,78.3306703566596,76.2316637541163,77.5278245132905,28870.5237642299,0.0,1.0
2023-03-15,77.9617,78.1566,76.54,77.42,58291,75.4111166108272,75.5996402913966,74.0359287367093,74.8871387875103,60262.5403115636,0.0,1.0
2023-03-16,79.265,79.69,76.71,77.48,28882,76.6717780417464,77.0828738049173,74.2003670419777,74.9451758364285,29858.8579588372,0.0,1.0
2023-03-17,76.83,78.4,76.53,77.93,113561,74.3164411398142,75.835077253175,74.026255895223,75.3804537033154,117401.903215273,0.0,1.0
2023-03-20,78.0373,79.3092,77.8,77.9,22537,75.4842432924642,76.7145320011161,75.2547067639925,75.3514351788562,23299.2549622019,0.0,1.0
2023-03-21,79.57,80.15,78.9,79.04,23878,76.9667997070808,77.5278245132905,76.3187193274937,76.4541391083029,24685.6107728383,0.0,1.0
2023-03-22,77.51,80.1399,77.44,79.67,21071,74.9741943608877,77.5180549433892,74.906484470483,77.0635281219445,21783.6713541534,0.0,1.0
2023-03-23,76.79,78.9559,76.335,78.01,27159,74.2777497738687,76.3727905114025,73.8376354862387,75.4578364352064,28077.5819993096,0.0,1.0
2023-03-24,77.31,77.4776,75.33,75.62,14436,74.9919923892226,75.1545671909873,73.071359289615,73.3526641375373,14882.2177467629,0.2184,1.0
2023-03-27,78.42,78.67,77.5401,78.01,21551,76.0687109450632,76.3112151243066,75.2151932357982,75.6710040911041,22217.1428831039,0.0,1.0
2023-03-28,78.3298,78.5605,77.8201,78.28,14290,75.9812154371922,76.204998293798,75.4867979165508,75.9329086046869,14731.7048767832,0.0,1.0
2023-03-29,79.19,79.19,78.39,79.19,19592,76.8156238171328,76.8156238171328,76.039610443554,76.8156238171328,20197.5900591978,0.0,1.0
2023-03-30,79.065,79.74,78.785,79.72,11320,76.6943717275111,77.3491330114682,76.4227670467585,77.3297326771288,11669.9019737709,0.0,1.0
2023-03-31,80.6,80.6,79.39,79.76,15200,78.1833473880655,78.1833473880655,77.0096271605275,77.3685333458077,15669.8330389856,0.0,1.0
2023-04-03,81.02,81.0899,79.935,80.84,40634,78.5907544091943,78.6585585777108,77.5382862712781,78.4161514001391,41889.9997175094,0.0,1.0
2023-04-04,79.34,81.23,78.6873,81.23,18626,76.9611263246788,78.7944579197588,76.3279964135102,78.7944579197588,19201.7309331675,0.0,1.0
2023-04-05,78.42,78.84,77.9129,78.84,30670,76.0687109450632,76.4761179661921,75.5768154678859,76.4761179661921,31618.0117964269,0.0,1.0
2023-04-06,78.52,78.753,78.1201,78.3626,20836,76.1657126167605,76.3917265118154,75.7778029316428,76.0130319855089,21480.0421842306,0.0,1.0
2023-04-10,79.3504,79.5333,78.15,78.15,23521,76.9712144985353,77.1486305560698,75.8068064314803,75.8068064314803,24248.0357177619,0.0,1.0
2023-04-11,79.8775,80.5199,79.5839,79.7217,91148,77.4825103100521,78.1056490490359,77.1977134019487,77.3313817055476,93965.3909103594,0.0,1.0
2023-04-12,79.35,80.78,79.17,80.78,35183,76.9708264918486,78.3579503971207,76.7962234827933,78.3579503971207,36270.50893491,0.0,1.0
2023-04-13,79.9988,80.2699,79.4,79.67,48033,77.600173337821,77.8631448697925,77.0193273276972,77.2812318412801,49517.703313263,0.0,1.0
2023-04-14,79.3465,80.54,78.7532,80.32,12285,76.9674314333392,78.125146385047,76.3919205151588,77.9117427073129,12664.7301897328,0.0,1.0
2023-04-17,80.13,80.1699,79.5101,79.58,23041,77.7274395310879,77.7661431980952,77.126126168236,77.1939303367525,23753.1988849519,0.0,1.0
2023-04-18,79.72,80.42,79.4451,80.42,38697,77.3297326771288,78.0087443790102,77.0630750816327,78.0087443790102,39893.126915107,0.0,1.0
2023-04-19,80.31,80.4799,79.2713,79.59,20550,77.9020425401431,78.0668483803569,76.8944861762227,77.2036305039222,21185.2019046813,0.0,1.0
2023-04-20,79.71,80.27,79.48,79.53,32499,77.320032509959,77.8632418714642,77.0969286650551,77.1454295009038,33503.546311447,0.0,1.0
2023-04-21,79.69,80.02,79.2101,80.02,35930,77.3006321756196,77.6207376922208,76.835121153144,77.6207376922208,37040.5987559706,0.0,1.0
2023-04-24,79.58,80.13,79.3,79.57,33954,77.1939303367525,77.7274395310879,76.9223256559999,77.1842301695827,35003.5204609025,0.0,1.0
2023-04-25,77.34,78.98,77.3301,78.98,37034,75.0210928907318,76.6119203065684,75.0114897252338,76.6119203065684,38178.7234714338,0.0,1.0
2023-04-26,76.62,77.4709,76.48,77.29,55949,74.3226808545109,75.1480680789836,74.1868785141346,74.9725920548831,57678.3874143557,0.0,1.0
2023-04-27,77.57,77.85,76.2022,76.9,20205,75.2441967356357,75.5158014163883,73.9174078701593,74.5942855352635,20829.537931099,0.0,1.0
2023-04-28,78.64,78.8499,77.49,77.49,27486,76.2821146227974,76.4857211316901,75.1665953982778,75.1665953982778,28335.5941387868,0.0,1.0
2023-05-01,78.65,79.15,78.15,78.5,54830,76.2918147899671,76.7768231484539,75.8068064314803,76.1463122824211,56524.7990478673,0.0,1.0
2023-05-02,76.18,78.08,75.4005,78.08,36877,73.8958734990425,75.7389052612922,73.1397454681616,75.7389052612922,38016.8705907022,0.0,1.0
2023-05-03,76.1,77.3172,75.93,76.58,40840,73.8182721616846,74.9989765095848,73.6533693197991,74.2838801858319,42102.3671915904,0.0,1.0
2023-05-04,74.92,75.62,74.07,75.62,37022,72.6736524356559,73.3526641375373,71.8491382262284,73.3526641375373,38166.3525506136,0.0,1.0
2023-05-05,76.89,76.94,76.12,76.24,31887,74.5845853680937,74.6330862039424,73.8376724960241,73.9540745020609,32872.6293496142,0.0,1.0
2023-05-08,76.4266,77.19,76.27,77.19,30330,74.1350796214482,74.8755903831858,73.9831750035701,74.8755903831858,31267.5023731865,0.0,1.0
2023-05-09,76.1911,76.65,75.555,76.0,42732,73.9066406846009,74.3517813560201,73.2896130509341,73.7212704899873,44052.8490409168,0.0,1.0
2023-05-10,76.344,77.19,75.68,77.19,35625,74.0549562406262,74.8755903831858,73.4108651405558,74.8755903831858,36726.1711851226,0.0,1.0
2023-05-11,76.02,76.04,75.32,75.86,34181,73.7406708243267,73.7600711586662,73.0616591224453,73.585468149611,35237.537046419,0.0,1.0
2023-05-12,75.63,76.23,75.3122,76.23,120305,73.3623643047071,73.9443743348912,73.0540929920529,73.9443743348912,124023.635773366,0.0,1.0
2023-05-15,76.6162,77.11,76.01,76.15,62564,74.3189947909864,74.7979890458279,73.730970657157,73.8667729975333,64497.8575165196,0.0,1.0
2023-05-16,75.68,76.3899,75.52,76.3,161497,73.4108651405558,74.0994800079353,73.25566246584,74.0122755050793,166488.883309017,0.0,1.0
2023-05-17,77.42,77.64,75.8007,76.19,64608,75.0986942280897,75.3120979058238,73.5279461582945,73.9055736662122,66605.0376962358,0.0,1.0
2023-05-18,78.18,78.27,76.9801,77.37,25869,75.8359069329896,75.9232084375172,74.671983874293,75.050193392241,26668.6125582579,0.0,1.0
2023-05-19,77.55,78.73,77.0101,78.35,22738,75.2247964012962,76.369416127325,74.7010843758022,76.000809774875,23440.8331342405,0.0,1.0
2023-05-22,78.16,78.75,77.5082,77.61,51944,75.8165065986501,76.3888164616644,75.1842497025267,75.2829974043146,53549.5925905967,0.0,1.0
2023-05-23,78.1231,79.48,78.0438,78.08,26605,75.7807129817937,77.0969286650551,75.7037906561378,75.7389052612922,27427.3623685667,0.0,1.0
2023-05-24,77.2325,77.97,76.794,77.97,24048,74.9168160936571,75.6322034224251,74.4914637632642,75.6322034224251,24791.3253237847,0.0,1.0
2023-05-25,76.6,77.2,75.8582,77.2,24705,74.3032805201714,74.8852905503555,73.5837221195204,74.8852905503555,25468.6332386934,0.0,1.0
2023-05-26,77.4,77.5531,76.57,76.92,15045,75.0792938937502,75.2278034531189,74.2741800186622,74.6136858696029,15510.0419783907,0.0,1.0
2023-05-30,77.01,77.7,76.625,77.65,21573,74.7009873741305,75.3702989088423,74.3275309380957,75.3217980729936,22239.8229046077,0.0,1.0
2023-05-31,75.9876,76.79,75.3501,76.73,23811,73.7092422826968,74.4875836963964,73.0908566256262,74.4293826933779,24546.9996375847,0.0,1.0
2023-06-01,76.7546,77.11,75.78,76.1,188815,74.4532451046155,74.7979890458279,73.5078668122531,73.8182721616846,194651.284556321,0.0,1.0
2023-06-02,79.97,80.09,77.62,77.62,24810,77.5722368563721,77.688638862409,75.2926975714844,75.2926975714844,25576.8787958707,0.0,1.0
2023-06-05,78.73,79.89,77.9736,79.89,16437,76.369416127325,77.4946355190143,75.6356954826062,77.4946355190143,16945.0687935399,0.0,1.0
2023-06-06,81.12,81.4,78.3929,78.5,32658,78.6877560808917,78.9593607616443,76.0424234920332,76.1463122824211,33667.4610123153,0.0,1.0
2023-06-07,82.8913,83.24,81.54,81.55,89738,80.4059466916669,80.7441915208755,79.0951631020206,79.1048632691903,92511.8077139798,0.0,1.0
2023-06-08,82.3597,82.9,81.7428,82.9,26263,79.8902858049238,80.4143858371045,79.2918824922228,80.4143858371045,27074.7911251895,0.0,1.0
2023-06-09,81.9,82.59,81.54,82.59,34948,79.444369120131,80.1136806548428,79.0951631020206,80.1136806548428,36028.2450688467,0.0,1.0
2023-06-12,82.11,82.4571,81.5,82.03,22605,79.6480726306955,79.984765433157,79.0563624333416,79.5704712933376,23303.7220951494,0.0,1.0
2023-06-13,82.95,83.4789,82.41,82.41,76536,80.4628866729532,80.9759285145605,79.9390776457875,79.9390776457875,78901.7329915662,0.0,1.0
2023-06-14,81.96,83.36,81.54,83.17,44810,79.5025701231494,80.8605935269124,79.0951631020206,80.6762903506874,46195.080162957,0.0,1.0
2023-06-15,82.4002,82.7,81.6,81.6,17814,79.9295714819612,80.2203824937098,79.153364105039,79.153364105039,18364.6319576638,0.0,1.0
2023-06-16,81.8113,83.0,81.5,82.99,21357,79.3583286373355,80.5113875088019,79.0563624333416,80.5016873416322,22017.1463298432,0.0,1.0
2023-06-20,81.4231,81.7,81.18,81.7,34702,78.9817681478064,79.2503657767363,78.7459570839101,79.2503657767363,35774.6411920316,0.0,1.0
2023-06-21,81.3689,81.9573,80.88,81.17,25421,78.9291932417464,79.4999510780136,78.454952068818,78.7362569167404,26206.7648476351,0.0,1.0
2023-06-22,80.58,81.09,80.195,81.01,26262,78.163947053726,78.6586555793825,77.7904906176912,78.5810542420246,27073.7602151211,0.0,1.0
2023-06-23,79.115,79.99,79.0021,79.58,40232,76.7428725633598,77.5916371907116,76.6333576760135,77.1939303367525,41475.5738700309,0.0,1.0
2023-06-26,79.49,80.08,79.2,79.34,26347,77.1066288322248,77.6789386952392,76.8253239843025,76.9611263246788,27161.3875709313,0.0,1.0
2023-06-27,80.62,80.91,79.15,79.56,97282,78.4720243630368,78.7542978319686,77.0411898825894,77.4402661662516,99944.851731062,0.2776,1.0
2023-06-28,80.91,80.98,80.087,80.53,102662,78.7542978319686,78.822432807228,77.9532251942759,78.384422251989,105472.115791352,0.0,1.0
2023-06-29,82.15,82.28,81.19,81.19,53978,79.9612602508493,80.0877966334739,79.0268377330061,79.0268377330061,55455.5129082386,0.0,1.0
2023-06-30,82.2586,82.9,82.2,82.9,50990,80.0669667981803,80.6912778429143,80.0099280903203,80.6912778429143,52385.7238725237,0.0,1.0
2023-07-03,82.92,82.94,82.17,82.17,40705,80.7107449787027,80.7302121144911,79.9807273866377,79.9807273866377,41819.1976903526,0.0,1.0
2023-07-05,81.6193,82.61,81.57,82.61,63441,79.4446998027041,80.4090043739825,79.3967133129857,80.4090043739825,65177.5388938376,0.0,1.0
2023-07-06,80.44,80.64,79.565,80.64,19480,78.2968201409412,78.4914914988252,77.4451329501987,78.4914914988252,20013.2163372575,0.0,1.0
2023-07-07,81.49,82.0,80.66,80.66,22149,79.3188447698321,79.8152567324363,78.5109586346136,78.5109586346136,22755.2735448623,0.0,1.0
2023-07-10,82.3,82.7075,81.03,81.03,20955,80.1072637692623,80.5039066609509,78.871100646699,78.871100646699,21528.5907775786,0.0,1.0
2023-07-11,83.33,83.48,82.66,82.66,31738,81.1098212623648,81.2558247807778,80.4576722134535,80.4576722134535,32606.7484657023,0.0,1.0
2023-07-12,84.39,84.85,84.32,84.7,46734,82.14157945915,82.5893235822832,82.0734444838906,82.4433200638702,48013.2265043837,0.0,1.0
2023-07-13,85.18,85.44,84.49,84.79,18296,82.9105313227918,83.163604088041,82.238915138092,82.530922174918,18796.807294993,0.0,1.0
2023-07-14,84.5,85.41,83.875,85.41,37320,82.2486487059862,83.1344033843584,81.6403007125987,83.1344033843584,38341.5417713784,0.0,1.0
2023-07-17,85.1054,85.51,84.14,84.28,46376,82.837918906301,83.2317390633004,81.898240261795,82.0345102123138,47645.427148699,0.0,1.0
2023-07-18,86.5692,86.7199,85.17,85.35,34122,84.262718574654,84.4094034428196,82.9007977548976,83.0760019769932,35056.0045102619,0.0,1.0
2023-07-19,87.3913,87.44,86.8289,86.84,21021,85.0629151912361,85.1103176668809,84.5154993328663,84.5263035932289,21596.3973627049,0.0,1.0
2023-07-20,86.72,87.2,86.28,87.12,19460,84.4095007784985,84.8767120374201,83.9812237911537,84.7988434942665,19992.6688872193,0.0,1.0
2023-07-21,86.2497,87.18,86.1477,87.18,46589,83.9517310804343,84.8572449016317,83.8524486879135,84.8572449016317,47864.2574916064,0.0,1.0
2023-07-24,86.8888,87.1599,86.35,86.37,28264,84.5738034045526,84.8376804301643,84.0493587664131,84.0688259022015,29037.6563940579,0.0,1.0
2023-07-25,86.95,87.4824,86.62,86.63,29259,84.6333728400651,85.1515879947523,84.3121650995565,84.3218986674507,30059.8920334609,0.0,1.0
2023-07-26,88.11,88.13,87.04,87.04,252821,85.7624667157922,85.7819338515806,84.7209749511129,84.7209749511129,259741.343306047,0.0,1.0
2023-07-27,86.83,88.51,86.38,88.46,39286,84.5165700253347,86.1518094315602,84.0785594700957,86.1031415920892,40361.3561101386,0.0,1.0
2023-07-28,87.8844,88.15,87.39,87.39,23422,85.5428774240991,85.801400987369,85.0616498274099,85.0616498274099,24063.118739797,0.0,1.0
2023-07-31,88.72,88.72,88.07,88.07,24381,86.3562143573384,86.3562143573384,85.7235324442154,85.7235324442154,25048.3689691312,0.0,1.0
2023-08-01,88.01,88.259,87.1708,87.9,23759,85.6651310368502,85.9074968774158,84.848290019169,85.5580617900141,24409.3432729416,0.0,1.0
2023-08-02,87.26,87.4866,85.79,87.45,97583,84.9351134447853,85.1556760932678,83.5042789643379,85.1200512347751,100254.090854138,0.0,1.0
2023-08-03,86.9,87.45,86.3265,86.78,17429,84.5847050005941,85.1200512347751,84.0264848818617,84.4679021858637,17906.0753358348,0.0,1.0
2023-08-04,87.54,88.2927,86.98,87.3,22044,85.2076533458229,85.9402990012193,84.6625735437477,84.9740477163621,22647.3994321615,0.0,1.0
2023-08-07,87.73,87.89,87.16,87.8,16130,85.3925911358127,85.5483282221198,84.8377777658433,85.460726111072,16571.5184558503,0.0,1.0
2023-08-08,87.5,87.65,85.9636,87.09,28876,85.1687190742461,85.3147225926591,83.6732537029812,84.7696427905839,29666.4083652284,0.0,1.0
2023-08-09,87.1007,87.5872,86.8085,87.57,23878,84.7800577082307,85.2535957862835,84.4956428543622,85.2368540495055,24531.6006006692,0.0,1.0
2023-08-10,86.6234,87.846,86.36,87.53,17740,84.3154745126405,85.5055005233854,84.0590923343073,85.1979197779287,18225.5881839296,0.0,1.0
2023-08-11,86.7903,87.09,86.32,86.32,11913,84.4779277607947,84.7696427905839,84.0201580627305,84.0201580627305,12239.0886152849,0.0,1.0
2023-08-14,86.3358,86.49,85.788,86.42,15471,84.0355371000034,84.1856287169319,83.5023322507591,84.1174937416725,15894.4799770899,0.0,1.0
2023-08-15,85.1408,85.89,85.0558,85.89,15528,82.8723757366465,83.6016146432799,82.7896404095458,83.6016146432799,15953.0402096989,0.0,1.0
2023-08-16,84.23,85.5099,84.15,84.98,43346,81.9858423728428,83.2316417276214,81.9079738296892,82.7158599649078,44532.4884679038,0.0,1.0
2023-08-17,83.42,84.565,83.41,84.53,28346,81.1974233734126,82.3119168972985,81.1876898055184,82.2778494096688,29121.9009392147,0.0,1.0
2023-08-18,83.8752,84.2,82.83,82.83,25547,81.6404953839566,81.9566416691602,80.6231428676549,80.6231428676549,26246.2853063613,0.0,1.0
2023-08-21,83.59,84.12,83.1848,84.12,23988,81.362894027614,81.8787731260066,80.9684898565411,81.8787731260066,24644.6115758796,0.0,1.0
2023-08-22,83.172,83.9007,82.9401,83.88,47258,80.9560308896365,81.6653159820868,80.73030945017,81.6451674965458,48551.5696953859,0.0,1.0
2023-08-23,83.99,84.1299,83.02,83.41,79031,81.752236743382,81.8884093582219,80.8080806576447,81.1876898055184,81194.2761986551,0.0,1.0
2023-08-24,83.22,84.46,83.1202,83.78,23859,81.0027520155287,82.2097144344094,80.9056110079445,81.5478318176038,24512.0805231328,0.0,1.0
2023-08-25,83.29,83.88,82.3601,83.53,81572,81.0708869907881,81.6451674965458,80.1657625123064,81.3044926202488,83804.829726015,0.0,1.0
2023-08-28,84.19,84.5048,83.72,83.72,15459,81.946908101266,82.2533208185754,81.4894304102386,81.4894304102386,15882.151507067,0.0,1.0
2023-08-29,85.26,85.27,83.83,84.0,16878,82.9883998659454,82.9981334338396,81.5964996570748,81.7619703112762,17339.9930872809,0.0,1.0
2023-08-30,85.75,85.7899,84.94,85.13,27158,83.4653446927611,83.504181628659,82.676925693331,82.8618634833208,27901.3824069426,0.0,1.0
2023-08-31,85.56,86.02,85.36,85.9,33422,83.2804069027713,83.7281510259045,83.0857355448874,83.6113482111741,34336.8437589231,0.0,1.0
2023-09-01,86.57,86.93,86.16,86.16,22969,84.2634972600855,84.6139057042767,83.8644209764233,83.8644209764233,23597.7189964306,0.0,1.0
2023-09-05,84.76,86.43,84.71,86.43,20647,82.5017214712354,84.1272273095667,82.4530536317644,84.1272273095667,21212.1600469896,0.0,1.0
2023-09-06,84.26,85.015,83.83,84.81,12190,82.0150430765254,82.7499274525375,81.5964996570748,82.5503893107064,12523.6707983147,0.0,1.0
2023-09-07,83.44,83.835,83.3001,83.7,15544,81.2168905092011,81.6013664410219,81.0807178943612,81.4699632744502,15969.4781697295,0.0,1.0
2023-09-08,83.24,83.59,83.22,83.59,12423,81.022219151317,81.362894027614,81.0027520155287,81.362894027614,12763.0485912603,0.0,1.0
2023-09-11,83.1881,83.95,83.0789,83.95,21772,80.9717019339462,81.7133024718052,80.8654113725415,81.7133024718052,22367.9541116412,0.0,1.0
2023-09-12,83.29,83.7,83.05,83.21,20436,81.0708869907881,81.4699632744502,80.8372813613273,80.9930184476345,20995.384449086,0.0,1.0
2023-09-13,82.66,83.39,82.3802,83.31,17719,80.4576722134535,81.1682226697301,80.1853269837738,81.0903541265765,18204.0133613894,0.0,1.0
2023-09-14,83.87,84.12,83.32,83.32,15544,81.6354339286516,81.8787731260066,81.1000876944706,81.1000876944706,15969.4781697295,0.0,1.0
2023-09-15,83.08,83.84,82.73,83.84,19937,80.8664820650099,81.606233224969,80.5258071887129,81.606233224969,20482.7255706316,0.0,1.0
2023-09-18,82.54,83.21,82.54,83.21,12953,80.3408693987231,80.9930184476345,80.3408693987231,80.9930184476345,13307.556017274,0.0,1.0
2023-09-19,82.35,82.64,82.1165,82.64,37620,80.1559316087333,80.4382050776651,79.9286527984037,80.4382050776651,38649.7535219522,0.0,1.0
2023-09-20,81.67,83.22,81.57,82.66,16864,79.4940489919277,81.0027520155287,79.3967133129857,80.4576722134535,17325.6098722542,0.0,1.0
2023-09-21,80.5,81.06,80.5,81.02,33187,78.3552215483064,78.9003013503816,78.3552215483064,78.8613670788047,34095.4112209736,0.0,1.0
2023-09-22,79.9301,80.8521,79.9301,80.59,35362,78.0093878810255,78.9092323154289,78.0093878810255,78.6534305515925,36232.6672850037,0.2146,1.0
2023-09-25,80.62,80.62,79.6233,79.68,15215,78.6827096546642,78.6827096546642,77.7099602536123,77.7652977584178,15589.6168978376,0.0,1.0
2023-09-26,79.1974,80.3776,79.1211,79.88,34949,77.2942945870045,78.4461345018449,77.2198280681922,77.9604917788958,35809.4985844578,0.0,1.0
2023-09-27,80.1964,80.4899,79.56,79.68,22331,78.2692887192919,78.5557359443433,77.648181346131,77.7652977584178,22880.8238544601,0.0,1.0
2023-09-28,80.9815,81.3305,80.395,80.645,22174,79.0355228466781,79.3761364124121,78.4631163816265,78.7071089072239,22719.9582709596,0.0,1.0
2023-09-29,80.6585,81.698,80.45,81.66,23848,78.7202845036062,79.7348054250404,78.5167947372579,79.6977185611496,24435.1747472646,0.0,1.0
2023-10-02,79.71,80.55,79.18,80.55,38972,77.7945768614895,78.6143917474969,77.2773127072229,78.6143917474969,39931.5510839649,0.0,1.0
2023-10-03,78.14,79.19,77.66,79.19,11170,76.2623038007375,77.2870724082468,75.7938381515904,77.2870724082468,11445.0227242094,0.0,1.0
2023-10-04,78.15,78.27,77.15,77.87,21814,76.2720635017614,76.3891799140482,75.2960933993717,75.9987918730923,22351.0945126145,0.0,1.0
2023-10-05,78.49,78.49,77.7,77.9,12430,76.603893336574,76.603893336574,75.832876955686,76.028070976164,12736.0458784174,0.0,1.0
2023-10-06,78.8035,79.2126,77.37,78.05,47521,76.9098599636732,77.3091293325608,75.5108068218974,76.1744664915225,48691.0407231113,0.0,1.0
2023-10-09,79.2795,79.6,78.38,78.38,37582,77.3744217324107,77.6872201502266,76.4965366253111,76.4965366253111,38507.3271281322,0.0,1.0
2023-10-10,80.2,80.68,79.46,79.46,59011,78.2728022116605,78.7412678608076,77.550584335892,77.550584335892,60463.9423436275,0.0,1.0
2023-10-11,80.23,80.5225,79.6304,80.3,52297,78.3020813147322,78.5875525696812,77.7168896413393,78.3703992218995,53584.6332504904,0.0,1.0
2023-10-12,78.7657,80.27,78.2092,80.27,24107,76.8729682938028,78.3411201188278,76.3298409318229,78.3411201188278,24700.5517289629,0.0,1.0
2023-10-13,77.8321,79.27,77.5966,79.27,11877,75.9618026062117,77.365150016438,75.7319616470989,77.365150016438,12169.4301607372,0.0,1.0
2023-10-16,79.1518,79.3399,78.47,78.47,17758,77.2497903503355,77.433370326595,76.5843739345262,76.5843739345262,18195.2295019257,0.0,1.0
2023-10-17,80.22,80.7129,78.7,78.7,124221,78.2923216137083,78.7733772771762,76.8088470580758,76.8088470580758,127279.513681648,0.0,1.0
2023-10-18,78.8,79.63,78.589,79.63,33740,76.9064440683148,77.7164992532983,76.7005143767105,77.7164992532983,34570.7311293486,0.0,1.0
2023-10-19,77.43,79.13,77.43,78.72,25858,75.5693650280408,77.2285142021034,75.5693650280408,76.8283664601236,26494.6640646917,0.0,1.0
2023-10-20,76.58,77.59,76.46,77.59,83003,74.7397904410095,75.7255202444232,74.6226740287227,75.7255202444232,85046.6625942301,0.0,1.0
2023-10-23,75.8496,77.0114,75.76,76.27,85273,74.026941878224,75.1608239431804,73.9394949570499,74.4372397092686,87372.5535149065,0.0,1.0
2023-10-24,76.39,76.875,75.8274,76.66,63115,74.5543561215554,75.0277016212145,74.0052753419509,74.8178680492007,64668.9891887623,0.0,1.0
2023-10-25,75.28,75.99,75.1,75.72,22547,73.4710293079028,74.1639680805995,73.2953546894726,73.9004561529543,23102.1421094672,0.0,1.0
2023-10-26,75.6,76.06,75.1092,75.35,18591,73.7833397406675,74.2322859877668,73.3043336144146,73.53934721507,19048.7392538743,0.0,1.0
2023-10-27,74.82,75.83,74.46,75.83,40949,73.0220830608035,74.0078128642171,72.6707338239431,74.0078128642171,41957.2278902103,0.0,1.0
2023-10-30,75.32,75.88,74.74,75.51,31153,73.5100681119984,74.0566113693366,72.9440054526123,73.6955024314524,31920.0351770183,0.0,1.0
2023-10-31,75.82,75.89,75.1816,75.31,25334,73.9980531631932,74.0663710703605,73.3749938498276,73.5003084109745,25957.7623719893,0.0,1.0
2023-11-01,76.27,76.27,75.215,75.82,49615,74.4372397092686,74.4372397092686,73.4075912512474,73.9980531631932,50836.598250819,0.0,1.0
2023-11-02,78.35,78.48,76.99,76.99,64308,76.4672575222394,76.5941336355501,75.1399381829893,75.1399381829893,65891.3626990561,0.0,1.0
2023-11-03,80.45,80.98,79.57,79.57,49149,78.5167947372579,79.0340588915245,77.6579410471549,77.6579410471549,50359.1246080722,0.0,1.0
2023-11-06,79.3,80.42,79.09,80.42,13509,77.3944291195097,78.4875156341862,77.1894753980078,78.4875156341862,13841.6125319019,0.0,1.0
2023-11-07,78.7398,79.1399,78.57,78.57,22805,76.8476906681509,77.2381763061171,76.6819709447651,76.6819709447651,23366.4944696146,0.0,1.0
2023-11-08,77.9695,78.9,77.6701,78.9,25328,76.0959008982801,77.0040410785538,75.8036954496246,77.0040410785538,25951.6146426835,0.0,1.0
2023-11-09,77.19,78.74,76.84,78.74,26695,75.3351322034672,76.8478858621714,74.9935426676308,76.8478858621714,27352.2723028442,0.0,1.0
2023-11-10,77.98,78.1689,76.85,77.47,32095,76.1061485843552,76.2905093366966,75.0033023686547,75.6084038321364,32885.2286780215,0.0,1.0
2023-11-13,77.9,78.07,77.37,77.67,17420,76.028070976164,76.1939858935702,75.5108068218974,75.8035978526143,17848.9074177016,0.0,1.0
2023-11-14,82.09,82.1166,80.34,80.34,39825,80.1173857051772,80.1433465099008,78.4094380259951,78.4094380259951,40805.5532669327,0.0,1.0
2023-11-15,82.28,83.3539,82.05,82.19,19483,80.3028200246312,81.3509143175876,80.0783469010816,80.2149827154162,19962.7016773296,0.0,1.0
2023-11-16,81.11,82.18,80.5387,82.18,32427,79.1609350048352,80.2052230143923,78.6033632853399,80.2052230143923,33225.4030329398,0.0,1.0
2023-11-17,82.16,82.16,81.55,81.55,19384,80.1857036123445,80.1857036123445,79.5903618498867,79.5903618498867,19861.2641437846,0.0,1.0
2023-11-20,82.43,82.46,81.87,81.87,19035,80.4492155399897,80.4784946430614,79.9026722826514,79.9026722826514,19503.6712225,0.0,1.0
2023-11-21,81.42,81.95,81.3,81.77,98952,79.463485736576,79.9807498908426,79.3463693242892,79.8050752724124,101388.351710471,0.0,1.0
2023-11-22,81.76,82.1999,81.49,81.82,19798,79.7953155713886,80.2246448194298,79.5318036437433,79.8538737775319,20285.4574658816,0.0,1.0
2023-11-24,82.1939,82.385,81.94,81.94,6351,80.2187889988155,80.4052968853822,79.9709901898187,79.9709901898187,6507.3714701391,0.0,1.0
2023-11-27,81.9099,82.16,81.37,81.69,14149,79.9416134897368,80.1857036123445,79.4146872314565,79.7269976642213,14497.3703245155,0.0,1.0
2023-11-28,81.7,82.1443,81.4349,82.07,20786,79.7367573652452,80.1703808817369,79.4780276911016,80.0978663031294,21297.7835582288,0.0,1.0
2023-11-29,82.03,82.8999,81.9595,82.42,21676,80.0588274990338,80.9078238911027,79.9900216068153,80.4394558389658,22209.6967385821,0.0,1.0
2023-11-30,82.37,82.5158,81.84,82.45,17149,80.3906573338463,80.5329537747747,79.8733931795797,80.4687349420375,17571.2349773918,0.0,1.0
2023-12-01,84.7801,84.81,81.64,82.25,18580,82.7428428776159,82.7720243836774,79.6781991591018,80.2735409215595,19037.4684168138,0.0,1.0
2023-12-04,85.82,85.82,83.95,83.95,49886,83.7577541870911,83.7577541870911,81.9326900956222,81.9326900956222,51114.2706911288,0.0,1.0
2023-12-05,84.5096,85.24,84.4144,85.24,16206,82.4788429649195,83.191691527705,82.385930611172,83.191691527705,16605.0168548377,0.0,1.0
2023-12-06,84.2725,85.8401,84.1684,84.92,26114,82.2474404536429,83.7773711861491,82.1458419659841,82.8793810949403,26756.9671817371,0.0,1.0
2023-12-07,85.1031,85.17,84.17,84.62,26962,83.0580812206878,83.1233736205377,82.1474035181479,82.5865900642233,27625.8462569502,0.0,1.0
2023-12-08,85.59,86.0499,84.9827,85.29,28275,83.5332810635414,83.9821297136305,82.9405744203601,83.2404900328245,28971.174353359,0.0,1.0
2023-12-11,85.985,86.068,85.4336,85.83,24485,83.9187892539854,83.9997947724837,83.3806393395276,83.767513888115,25087.8586752253,0.0,1.0
2023-12-12,85.6237,85.96,85.39,85.92,21270,83.5661712559919,83.8943900014256,83.3380870430635,83.85535119733,21793.7003888929,0.0,1.0
2023-12-13,88.4714,88.6564,84.8732,85.64,39134,86.3454413165673,86.5259957855094,82.8337056941484,83.5820795686609,40097.5397752202,0.0,1.0
2023-12-14,90.7617,91.406,89.87,89.87,51446,88.5807056420707,89.2095231790404,87.7104331017697,87.7104331017697,52712.6803106245,0.0,1.0
2023-12-15,90.0403,90.8,89.5142,90.59,39252,87.8766408102067,88.6180852969922,87.3631829393394,88.4131315754903,40218.4451182333,0.0,1.0
2023-12-18,89.9542,90.63,89.7601,90.44,41283,87.7926097843909,88.4521703795859,87.603173987517,88.2667360601318,42299.4514882306,0.0,1.0
2023-12-19,91.7894,92.11,90.43,90.62,48205,89.5837101162966,89.8966061311228,88.256976359108,88.442410678562,49391.8818639671,0.0,1.0
2023-12-20,90.06,92.87,90.06,91.44,26530,87.8958674212237,90.638343408939,87.8958674212237,89.2427061625216,27183.209746936,0.0,1.0
2023-12-21,91.52,91.81,90.7577,91.16,27233,89.3207837707128,89.6038151004059,88.5768017616611,88.9694345338525,27903.51869726,0.0,1.0
2023-12-22,91.72,92.53,91.4248,91.52,120073,89.9138808019351,90.7079305560734,89.6244937804269,89.7178191342466,122484.931823374,0.4077,1.0
2023-12-26,93.0407,93.44,92.2368,92.43,70260,91.2085740245159,91.600011144056,90.4205041512421,90.6098997222292,71671.3275250078,0.0,1.0
2023-12-27,92.9121,93.5,92.61,92.92,56680,91.0825063721923,91.6588296443625,90.7863552231488,91.0902508080659,57818.5431841366,0.0,1.0
2023-12-28,92.77,93.0309,92.33,92.62,29334,90.9432045572996,91.1989670027992,90.5118688883849,90.7961583065332,29923.2382809362,0.0,1.0
2023-12-29,91.56,92.78,91.44,92.78,29873,89.7570314677843,90.953007640684,89.6393944671712,90.953007640684,30473.0652882801,0.0,1.0
2024-01-02,91.02,91.7199,90.4558,90.97,44791,89.2276649650254,89.9137827711012,88.6745750004762,89.1786495481033,45690.7263189955,0.0,1.0
2024-01-03,88.4412,89.8903,88.4412,89.78,24101,86.6996458218502,88.1202106350871,86.6996458218502,88.0120826253569,24585.1218998038,0.0,1.0
2024-01-04,88.3147,89.05,88.3147,88.5024,22268,86.5756368170373,87.2964575382939,86.5756368170373,86.7596406921629,22715.3020399498,0.0,1.0
2024-01-05,88.1994,89.183,87.81,87.81,40544,86.4626072656148,87.4268385473068,86.0808751986254,86.0808751986254,41358.4159290338,0.0,1.0
2024-01-08,89.4649,89.62,88.19,88.28,19114,87.7031874679137,87.8552332912061,86.4533923672335,86.5416201176933,19497.9469728579,0.0,1.0
2024-01-09,88.3859,88.706,88.115,88.57,17580,86.6454347707344,86.9592314698698,86.3798692418503,86.8259095358416,17933.1331894341,0.0,1.0
2024-01-10,88.77,88.77,87.7571,88.7,16896,87.0219712035301,87.0219712035301,86.0290168875218,86.9533496198391,17235.3935363298,0.0,1.0
2024-01-11,87.8271,88.23,86.9128,88.23,29247,86.0976384712128,86.4926047007712,85.2013425573749,86.4926047007712,29834.49069348,0.0,1.0
2024-01-12,87.66,89.21,87.2701,88.86,36672,85.933828947859,87.4533068724447,85.5516067267003,87.1101989539899,37408.6382436249,0.0,1.0
2024-01-16,86.53,87.23,86.2537,87.23,62106,84.8260805254191,85.5122963623288,84.5552213315075,85.5122963623288,63353.5363972123,0.0,1.0
2024-01-17,85.84,86.09,85.1909,85.7,97651,84.1496677718939,84.3947448565045,83.513349629411,84.012424604512,99612.5363527546,0.0,1.0
2024-01-18,86.4706,86.54,85.33,86.33,34477,84.7678502101157,84.8358836088036,83.6497105192883,84.6300188577307,35169.546812976,0.0,1.0
2024-01-19,87.19,87.45,85.88,86.68,17115,85.4730840287911,85.7279641967861,84.1888801054316,84.9731267761855,17458.7926357886,0.0,1.0
2024-01-22,89.26,89.26,87.85,87.85,58918,87.5023222893668,87.5023222893668,86.1200875321631,86.1200875321631,60101.4983649076,0.0,1.0
2024-01-23,88.7,89.96,88.4378,89.96,31564,86.9533496198391,88.1885381262765,86.6963127734995,88.1885381262765,32198.03276401,0.0,1.0
2024-01-24,88.1,89.56,87.9774,89.24,38459,86.3651646167737,87.7964147908996,86.2449788144806,87.482716122598,39231.5340917204,0.0,1.0
2024-01-25,88.885,89.41,88.1246,89.25,64885,87.134706662451,87.6493685401332,86.3892802018994,87.4925192059824,66188.3587597513,0.0,1.0
2024-01-26,89.1637,89.65,88.8701,89.14,45846,87.4079185963748,87.8846425413594,87.1201000682081,87.3846852887538,46766.918327804,0.0,1.0
2024-01-29,90.4256,90.48,88.9022,89.21,23850,88.6449696886553,88.6982984622665,87.1515679658721,87.4533068724447,24329.0800095564,0.0,1.0
2024-01-30,89.8842,90.2795,89.58,90.0,40035,88.1142307542226,88.5017466404088,87.8160209576684,88.2277504598142,40839.1915380542,0.0,1.0
2024-01-31,87.6796,90.145,87.49,89.29,35782,85.9530429912925,88.3698951688883,85.7671765303238,87.5317315395201,36500.7606248196,0.0,1.0
2024-02-01,88.6808,88.8459,86.96,88.23,42207,86.934527699741,87.0963766064178,85.2476131109494,86.4926047007712,43054.8209628239,0.0,1.0
2024-02-02,88.2546,88.66,87.43,87.82,91649,86.5167202858969,86.9141372863014,85.7083580300173,86.0906782820098,93489.9729054859,0.0,1.0
2024-02-05,86.61,87.74,86.16,87.74,31032,84.9045051924945,86.0122536149344,84.4633664401955,86.0122536149344,31655.3463671512,0.0,1.0
2024-02-06,87.48,87.705,86.49,86.49,76796,85.7573734469394,85.9779428230889,84.7868681918814,84.7868681918814,78338.6175435596,0.0,1.0
2024-02-07,87.17,87.85,86.69,87.85,81479,85.4534778620223,86.1200875321631,84.9829298595699,86.1200875321631,83115.6859580146,0.0,1.0
2024-02-08,88.76,88.84,87.0924,87.15,18337,87.0121681201457,87.090592787221,85.3774059349591,85.4338716952534,18705.3392090246,0.0,1.0
2024-02-09,89.58,89.89,88.3801,88.717,71505,87.8160209576684,88.1199165425855,86.6397489823714,86.9700148615926,72941.336104123,0.0,1.0
2024-02-12,91.48,91.6999,89.89,89.89,27864,89.6786068007089,89.8941766043324,88.1199165425855,88.1199165425855,28423.7100790893,0.0,1.0
2024-02-13,88.07,89.43,87.13,89.43,22576,86.3357553666204,87.668974706902,85.4142655284846,87.668974706902,23029.4889012892,0.0,1.0
2024-02-14,89.55,89.9959,88.4837,88.84,23084,87.7866117075151,88.2237311956266,86.741308926234,87.090592787221,23547.6932050567,0.0,1.0
2024-02-15,91.6667,91.98,90.2,90.2,28185,89.8616303674961,90.1687609699301,88.4238121275027,88.4238121275027,28751.1580741865,0.0,1.0
2024-02-16,90.83,91.7099,90.5196,91.07,26917,89.0414063807214,89.9039796877168,88.7371186724689,89.2766803819475,27457.6874891921,0.0,1.0
2024-02-20,89.75,90.34,89.5541,89.72,37968,87.9826733752036,88.5610552948846,87.7906309717028,87.9532641250503,38730.6712705593,0.0,1.0
2024-02-21,89.52,89.75,88.83,89.75,16471,87.7572024573619,87.9826733752036,87.0807897038366,87.9826733752036,16801.85647117,0.0,1.0
2024-02-22,89.89,89.8945,89.17,89.45,32866,88.1199165425855,88.1243279301085,87.414094538907,87.6885808736709,33526.1863142173,0.0,1.0
2024-02-23,90.21,90.47,89.5297,89.92,16524,88.4336152108871,88.6884953788821,87.7667114482447,88.1493257927388,16855.9210934134,0.0,1.0
2024-02-26,90.11,90.5711,89.64,90.03,11421,88.3355843770429,88.7876045518986,87.8748394579749,88.2571597099675,11650.4160498593,0.0,1.0
2024-02-27,91.09,91.2575,90.6,90.997,19465,89.2962865487164,89.4604881954055,88.8159354628796,89.2051178732412,19855.9975843193,0.0,1.0
2024-02-28,90.1177,90.8899,89.99,90.55,16669,88.3431327512489,89.1001268501941,88.2179473764298,88.7669200459575,17003.8337391738,0.0,1.0
2024-02-29,90.78,91.33,90.3936,91.15,13916,88.9923909637993,89.5315605499426,88.6135998218251,89.3551050490229,14195.5336441504,0.0,1.0
2024-03-01,91.37,91.459,90.234,90.8,62926,89.5707728834803,89.6580203256016,88.4571426110097,89.0119971305681,64190.0079111676,0.0,1.0
2024-03-04,90.85,91.965,90.7368,91.49,14107,89.0610125474902,90.1540563448535,88.9500416435785,89.6884098840933,14390.3703016693,0.0,1.0
2024-03-05,90.39,91.2626,90.064,90.56,15705,88.6100707118067,89.4654877679315,88.2904901934745,88.7767231293419,16020.4696666702,0.0,1.0
2024-03-06,90.5,90.89,90.1101,90.7865,9804,88.7179046290354,89.1002248810279,88.3356824078767,88.9987629679991,10000.9350278277,0.0,1.0
2024-03-07,91.08,91.73,90.96,91.15,142549,89.286483465332,89.9236838853195,89.1688464647189,89.3551050490229,145412.412003449,0.0,1.0
2024-03-08,91.09,92.5962,90.83,91.36,23601,89.2962865487164,90.7728269680783,89.0414063807214,89.5609698000958,24075.0782937334,0.0,1.0
2024-03-11,90.43,90.95,90.17,90.95,8959,88.6492830453444,89.1590433813345,88.3944028773494,89.1590433813345,9138.96133356881,0.0,1.0
2024-03-12,90.1637,90.515,89.8,90.48,13517,88.3882269348172,88.732609254112,88.0316887921257,88.6982984622665,13788.5188465063,0.0,1.0
2024-03-13,90.2494,90.875,89.96,89.96,30883,88.4722393594217,89.0855202559513,88.1885381262765,88.1885381262765,31503.3533725422,0.0,1.0
2024-03-14,88.53,90.26,88.05,90.26,136398,86.7866972023039,88.4826306278092,86.3161491998516,88.4826306278092,139137.855561571,0.0,1.0
2024-03-15,89.1,89.1161,88.66,88.66,8596,87.3454729552161,87.361255919465,86.9141372863014,86.9141372863014,8768.66967556172,0.0,1.0
2024-03-18,88.7714,89.5638,88.7714,89.36,8244,87.0233436352039,87.8001399625856,87.0233436352039,87.6003531232111,8409.59897688819,0.0,1.0
2024-03-19,89.549,89.84,88.25,88.25,18699,87.7856313991767,88.0709011256634,86.51221086754,86.51221086754,19074.6107798195,0.0,1.0
2024-03-20,91.2327,91.29,89.12,89.21,18035,89.4361765486121,89.4923482164049,87.3650791219849,87.4533068724447,18397.2728709581,0.0,1.0
2024-03-21,92.1143,92.38,91.69,91.69,19063,90.4213864287467,90.6822032875202,90.0048843844201,90.0048843844201,19419.9068412176,0.1234,1.0
2024-03-22,90.9178,92.19,90.8001,91.95,14020,89.2468761859072,90.495695183768,89.1313393237406,90.260106000081,14282.489320352,0.0,1.0
2024-03-25,90.8236,91.5414,90.75,91.05,23760,89.15440743131,89.8590154148539,89.082160081646,89.3766465612547,24204.8463802828,0.0,1.0
2024-03-26,90.6662,91.42,90.6662,91.42,11940,88.9999001916753,89.7398465527722,88.9999001916753,89.7398465527722,12163.5465395865,0.0,1.0
2024-03-27,92.82,92.82,91.535,91.551,19477,91.1141167909463,91.1141167909463,89.8527330366222,89.8684389822013,19841.6579523892,0.0,1.0
2024-03-28,93.24,93.76,92.91,92.91,13580,91.5263978623986,92.0368410937204,91.202462734829,91.202462734829,13834.2514244209,0.0,1.0
2024-04-01,92.39,93.59,92.22,93.59,16865,90.6920195035071,91.8699654219421,90.5251438317289,91.8699654219421,17180.7548065433,0.0,1.0
2024-04-02,90.87,91.01,90.26,91.01,28146,89.1999546734895,89.3373816973069,88.601165498285,89.3373816973069,28672.9632247239,0.0,1.0
2024-04-03,91.3091,91.48,90.22,90.22,17951,89.6309847174768,89.7987438486939,88.5619006343372,88.5619006343372,18287.0874315007,0.0,1.0
2024-04-04,90.64,92.35,90.22,92.32,20367,88.9741817057894,90.6527546395593,88.5619006343372,90.6233059915984,20748.3209691591,0.0,1.0
2024-04-05,91.01,91.37,90.39,90.39,20584,89.3373816973069,89.6907654728374,88.7287763061155,88.7287763061155,20969.3837496524,0.0,1.0
2024-04-08,91.7654,92.037,91.47,91.47,7711,90.0788986529617,90.3455070791675,89.788927632707,89.788927632707,7855.36912619363,0.0,1.0
2024-04-09,92.24,92.24,91.3914,92.12,26507,90.5447762637028,90.5447762637028,89.7117721750495,90.4269816718593,27003.2770623803,0.0,1.0
2024-04-10,89.4973,90.325,88.814,89.67,22122,87.8524827049597,88.6649709022003,87.1817406665709,88.0220087550545,22536.17894043,0.0,1.0
2024-04-11,90.1266,90.2,89.0421,89.99,13739,88.470217177019,88.5422682023633,87.4056485532334,88.3361276666372,13996.2283004506,0.0,1.0
2024-04-12,88.73,89.8999,88.06,89.7,26642,87.0992844522804,88.2476835605947,86.4415979811542,88.0514574030154,27140.8045986319,0.0,1.0
2024-04-15,87.45,89.37,87.15,89.1,11778,85.8428088059498,87.7275222754458,85.548322326341,87.4624844437979,11998.5134960846,0.0,1.0
2024-04-16,86.87,87.3699,86.0659,86.85,35615,85.2734682787062,85.7641809158942,84.4841463511949,85.2538358467323,36281.8015081554,0.0,1.0
2024-04-17,86.3247,87.7472,86.31,87.1,30548,84.7381900209374,86.1345467450822,84.7237601834365,85.4992412464062,31119.9346475117,0.0,1.0
2024-04-18,86.3866,87.4299,86.3493,86.45,9180,84.7989523978966,85.823078211816,84.7623379122653,84.8611872072539,9351.87246510926,0.0,1.0
2024-04-19,87.48,87.48,86.24,86.24,8698,85.8722574539106,85.8722574539106,84.6550466715278,84.6550466715278,8860.84822456649,0.0,1.0
2024-04-22,88.0102,88.53,87.475,87.56,15081,86.3927132255392,86.9029601325413,85.8673493459172,85.9507871818063,15363.3538830406,0.0,1.0
2024-04-23,89.6106,89.925,87.89,87.89,29696,87.963700432092,88.2723222627219,86.2747223093759,86.2747223093759,30251.9830853905,0.0,1.0
2024-04-24,89.54,89.82,88.73,89.51,65593,87.894397947224,88.1692519948589,87.0992844522804,87.8649492992632,66821.0643359381,0.0,1.0
2024-04-25,88.81,88.81,87.9345,88.69,10868,87.1778141801761,87.1778141801761,86.3184044705179,87.0600195883326,11071.4760294997,0.0,1.0
2024-04-26,89.4,89.6012,88.95,88.95,13122,87.7569709234066,87.9544731890642,87.3152412039935,87.3152412039935,13367.6765236562,0.0,1.0
2024-04-29,89.84,90.04,89.6931,89.86,10308,88.1888844268328,88.385208746572,88.0446842139844,88.2085168588067,10500.9914346782,0.0,1.0
2024-04-30,88.05,89.3299,88.05,89.18,44783,86.4317817651673,87.688159249338,86.4317817651673,87.5410141716935,45621.4493033756,0.0,1.0
2024-05-01,88.59,90.225,88.3101,88.48,49396,86.961857428463,88.5668087423307,86.6871015429881,86.8538790526065,50320.8161532175,0.0,1.0
2024-05-02,90.21,90.271,89.1636,89.59,9806,88.5520844183502,88.6119633358707,87.5249155774749,87.9434790271588,9989.59274432041,0.0,1.0
2024-05-03,90.98,91.95,90.8543,91.95,18945,89.307933049346,90.260106000081,89.18454321439,90.260106000081,19299.6975873088,0.0,1.0
2024-05-06,91.8,92.0731,91.5401,91.71,14506,90.1128627602766,90.3809436188804,89.8577393067756,90.024516816394,14777.5884508578,0.0,1.0
2024-05-07,91.7625,92.41,91.66,92.028,7949,90.0760519503255,90.7116519354811,89.9754357364592,90.3366724847793,8097.82507899275,0.0,1.0
2024-05-08,91.5591,91.5591,90.66,90.66,12533,89.8763901171508,89.8763901171508,88.9938141377634,88.9938141377634,12767.6489766029,0.0,1.0
2024-05-09,92.76,92.7999,91.38,91.38,20029,91.0552194950246,91.0943861968126,89.7005816888244,89.7005816888244,20403.9927672847,0.0,1.0
2024-05-10,92.48,93.2,92.15,93.2,7774,90.7803654473898,91.4871329984508,90.4564303198201,91.4871329984508,7919.54864311104,0.0,1.0
2024-05-13,92.84,93.57,92.65,92.82,8688,91.1337492229203,91.8503329899682,90.9472411191681,91.1141167909463,8850.66099965895,0.0,1.0
2024-05-14,93.6,93.8288,93.17,93.57,15300,91.8797816379291,92.1043766597107,91.4576843504899,91.8503329899682,15586.4541085154,0.0,1.0
2024-05-15,94.11,94.285,93.7166,94.285,17050,92.380408653264,92.5521924330357,91.994238716337,92.5521924330357,17369.2184673325,0.0,1.0
2024-05-16,93.85,94.03,93.6001,94.03,27878,92.125187037603,92.3018789253683,91.879879800089,92.3018789253683,28399.9455972022,0.0,1.0
2024-05-17,93.81,93.89,93.47,93.47,20477,92.0859221736552,92.1644519015509,91.7521708300986,91.7521708300986,20860.3804431419,0.0,1.0
2024-05-20,93.74,94.3699,93.6,93.64,33371,92.0172086617465,92.635532106765,91.8797816379291,91.9190465018769,33995.7882389064,0.0,1.0
2024-05-21,93.62,93.6994,93.2917,93.41,22449,91.899414069903,91.9773548248395,91.5771476990512,91.6932735341769,22869.3011949061,0.0,1.0
2024-05-22,92.91,93.61,92.447,93.16,26036,91.202462734829,91.889597853916,90.7479719346328,91.4478681345029,26523.4587692358,0.0,1.0
2024-05-23,91.32,93.46,90.9097,93.46,16268,89.6416843929026,91.7423546141117,89.2389250509577,91.7423546141117,16572.577479564,0.0,1.0
2024-05-24,92.14,92.14,91.6437,91.7,15984,90.4466141038332,90.4466141038332,89.9594353044004,90.014700600407,16283.2602921902,0.0,1.0
2024-05-28,91.6797,92.8,91.35,92.8,15961,89.9947736819535,91.0944843589724,89.6711330408635,91.0944843589724,16259.8296749029,0.0,1.0
2024-05-29,90.3659,90.6699,90.321,90.35,38113,88.7051192255869,89.0035321915905,88.6610444158055,88.6895114421677,38826.5702900555,0.0,1.0
2024-05-30,91.8079,91.8079,90.82,90.82,39875,90.1206175709063,90.1206175709063,89.1508735935547,89.1508735935547,40621.5593187616,0.0,1.0
2024-05-31,92.55,92.55,91.83,92.35,30254,90.8490789592985,90.8490789592985,90.1423114082375,90.6527546395593,30820.4302352304,0.0,1.0
2024-06-03,92.1733,93.5,91.8381,93.48,9578,90.4793021030698,91.7816194780595,90.1502625431869,91.7619870460856,9757.3240164288,0.0,1.0
2024-06-04,91.0078,91.75,90.8676,91.75,9927,89.3352221297898,90.0637816803418,89.1975987816526,90.0637816803418,10112.8581657015,0.0,1.0
2024-06-05,91.9548,92.01,90.92,91.59,14235,90.2648177837547,90.3190032960027,89.2490357534243,89.9067222245505,14501.5146558639,0.0,1.0
2024-06-06,91.36,91.87,91.1,91.87,19423,89.6809492568504,90.1815762721853,89.4257276411895,90.1815762721853,19786.6469378886,0.0,1.0
2024-06-07,90.3,91.0999,90.3,90.31,16016,88.6404303622329,89.4256294790297,88.6404303622329,88.6502465782198,16315.8594118943,0.0,1.0
2024-06-10,90.2432,90.35,89.4896,89.87,10575,88.5846742554269,88.6895114421677,87.8449242186498,88.2183330747937,10772.9903397092,0.0,1.0
2024-06-11,89.7605,89.9299,89.2155,89.47,92489,88.1108455097365,88.2771322085555,87.5758617384473,87.8256844353153,94220.6244472211,0.0,1.0
2024-06-12,91.06,92.4299,90.8538,91.3,10725,89.3864627772417,90.7311862052951,89.1840524035906,89.6220519609287,10925.7987133221,0.0,1.0
2024-06-13,90.2386,91.2,89.655,91.2,12212,88.580158796073,89.5238898010591,88.0072844310741,89.5238898010591,12440.6390570713,0.0,1.0
2024-06-14,88.93,89.39,88.5648,89.38,16150,87.2956087720196,87.7471547074197,86.9371205641759,87.7373384914327,16452.3682256552,0.0,1.0
2024-06-17,89.5701,89.61,88.39,88.51,13036,87.9239447573448,87.9631114591327,86.7655331087238,86.8833277005673,13280.0663894514,0.0,1.0
2024-06-18,89.71,90.15,89.36,89.36,26247,88.0612736190023,88.4931871224285,87.7177060594588,87.7177060594588,26738.4092147846,0.0,1.0
2024-06-20,89.2968,90.0799,89.16,89.79,24508,87.6556675744212,88.4243754483599,87.5213817397196,88.139803346898,24966.8508033658,0.0,1.0
2024-06-21,89.66,89.7,88.87,89.7,7924,88.0121925390675,88.0514574030154,87.2367114760979,88.0514574030154,8072.35701672394,0.0,1.0
2024-06-24,90.2594,90.75,89.57,89.57,23532,88.6005765253258,89.082160081646,87.9238465951849,87.9238465951849,23972.5776523912,0.0,1.0
2024-06-25,89.5623,89.87,89.41,89.87,21353,87.916288108875,88.2183330747937,87.7667871393936,88.2183330747937,21752.7813450412,0.0,1.0
2024-06-26,89.56,89.56,88.65,88.65,16333,87.914030379198,87.914030379198,87.0207547243848,87.0207547243848,16638.7944414629,0.0,1.0
2024-06-27,89.6838,89.6838,89.03,89.03,31659,88.4016999894301,88.4016999894301,87.757246571387,87.757246571387,32118.1541139988,0.373,1.0
2024-06-28,90.46,90.86,89.92,90.01,20290,89.1668036038152,89.5610852912077,88.6345233258353,88.7232367054986,20584.2682009235,0.0,1.0
2024-07-01,89.86,90.52,89.4834,90.52,10882,88.5753810727264,89.2259458569241,88.2041648640464,89.2259458569241,11039.8228961286,0.0,1.0
2024-07-02,89.99,90.12,89.58,89.58,22317,88.703522621129,88.8316641695316,88.2993838915517,88.2993838915517,22640.666014786,0.0,1.0
2024-07-03,89.9745,90.56,89.85,89.85,8221,88.6882442057426,89.2653740256633,88.5655240305416,88.5655240305416,8340.23010743182,0.0,1.0
2024-07-05,89.32,89.83,89.1436,89.52,13414,88.0431007947466,88.545809946172,87.8692225706065,88.2402416384428,13608.5447830058,0.0,1.0
2024-07-08,89.96,90.4,89.6894,89.69,25318,88.6739514945746,89.1076613507063,88.4072199330536,88.4078113555846,25685.1898625421,0.0,1.0
2024-07-09,89.3704,89.88,89.155,89.5027,17735,88.092780287358,88.5950951570961,87.8804595986972,88.2231889554631,17992.212742404,0.0,1.0
2024-07-10,90.1422,90.1422,89.402,89.45,18771,88.8535468031819,88.8535468031819,88.123928540662,88.1712423431491,19043.2379694201,0.0,1.0
2024-07-11,93.4438,93.4859,91.71,91.71,27253,92.1079478509196,92.1494459985177,90.3989338769168,90.3989338769168,27648.2533898357,0.0,1.0
2024-07-12,94.1,94.97,93.85,93.85,18871,92.754766959087,93.6123296291657,92.5083409044667,92.5083409044667,19144.6882809082,0.0,1.0
2024-07-15,95.61,96.28,95.298,95.298,7784,94.2431803289937,94.9036021553762,93.9356406128276,93.9356406128276,7896.89224622909,0.0,1.0
2024-07-16,99.22,99.22,96.6,96.6,49044,97.8015725577111,97.8015725577111,95.2190275052902,95.2190275052902,49755.2907661947,0.0,1.0
2024-07-17,98.7081,99.9133,98.24,98.24,28689,97.2969905682705,98.4849612923842,96.8355824235994,96.8355824235994,29105.079862804,0.0,1.0
2024-07-18,97.2063,99.72,96.75,98.22,26803,95.8166599729554,98.2944246669517,95.3668831380624,96.8158683392298,27191.7269881395,0.0,1.0
2024-07-19,96.88,97.6,96.5902,97.11,6083,95.4950246864649,96.2047317237714,95.209367603949,95.7217366567156,6171.22244781751,0.0,1.0
2024-07-22,98.0629,98.1599,95.9371,97.12,27142,96.6610142065064,96.7566275156991,94.5656041788589,95.7315936989004,27535.643544084,0.0,1.0
2024-07-23,99.1796,99.7,98.57,98.73,17398,97.7617501072844,98.2747105825821,97.1608648156983,97.3185774906553,17650.3251926893,0.0,1.0
2024-07-24,97.45,99.305,97.17,98.81,45232,96.0568760909993,97.885357416282,95.7808789098245,97.3974338281338,45888.0048922705,0.0,1.0
2024-07-25,98.43,99.81,97.32,97.32,27874,97.0228662251109,98.383138046615,95.9287345425967,95.9287345425967,28278.2598241765,0.0,1.0
2024-07-26,100.4,100.4,99.41,99.79,11663,98.964703535519,98.964703535519,97.9888563592225,98.3634239622454,11832.1498288502,0.0,1.0
2024-07-29,99.15,100.63,98.8647,100.63,28381,97.7325732624174,99.1914155057697,97.4513518488847,99.1914155057697,28792.6129034208,0.0,1.0
2024-07-30,99.8477,100.1624,99.3001,99.6,13619,98.4202990956518,98.7305002132078,97.8805274656114,98.176140160734,13816.5179215563,0.0,1.0
2024-07-31,100.1937,101.9945,99.75,100.39,35531,98.7613527552463,100.536408911887,98.3239957935062,98.9548464933342,36046.3101748157,0.0,1.0
2024-08-01,97.63,100.63,96.71,100.63,35376,96.2343028503259,99.1914155057697,95.3274549693231,99.1914155057697,35889.0621920093,0.0,1.0
2024-08-02,94.3081,94.7156,93.39,94.212,90965,92.959892006953,93.3615664759841,92.0549169639653,92.8651658315569,92284.2758450962,0.0,1.0
2024-08-05,91.09,92.01,88.9348,89.55,23283,89.7877972614584,90.6946451424612,87.6634075297876,88.2698127649973,23620.6760237605,0.0,1.0
2024-08-06,92.11,93.0617,90.87,91.19,21007,90.7932155643093,91.7313102690379,89.5709423333925,89.8863676833065,21311.6669342927,0.0,1.0
2024-08-07,91.55,93.79,90.94,93.79,20068,90.2412212019598,92.4491986513578,89.6399416286862,92.4491986513578,20359.04850942,0.0,1.0
2024-08-08,92.976,93.14,92.04,92.19,9469,91.6468354175141,91.808490909345,90.7242162690156,90.8720719017878,9606.32999480257,0.0,1.0
2024-08-09,92.99,93.5406,92.3801,93.16,27357,91.6606352765728,92.2033640192686,91.0594542737211,91.8282049937146,27753.7617137833,0.0,1.0
2024-08-12,91.901,93.28,91.7131,93.28,6768,90.5872033826467,91.9464894999324,90.4019895599941,91.9464894999324,6866.15708151059,0.0,1.0
2024-08-13,93.2638,93.2638,92.1344,92.57,10269,91.930521091593,91.930521091593,90.8172667472402,91.2466395048107,10417.9324867069,0.0,1.0
2024-08-14,93.0103,93.78,92.68,93.25,5271,91.680645072208,92.439341609173,91.3550669688436,91.9169183733779,5347.44591853462,0.0,1.0
2024-08-15,95.26,95.711,94.67,94.78,13509,93.8981838525253,94.3427364550603,93.3166183636213,93.4250458276543,13704.9225789194,0.0,1.0
2024-08-16,95.51,95.6854,94.95,94.95,5488,94.1446099071456,94.3175024270672,93.5926155447961,93.5926155447961,5567.59309446367,0.0,1.0
2024-08-19,96.2415,96.34,95.64,95.86,12208,94.8656525429646,94.9627444084851,94.2727514555482,94.489606383614,12385.05402646,0.0,1.0
2024-08-20,95.1864,96.34,95.0347,96.34,11764,93.8256360220451,94.9627444084851,93.6761046921014,94.9627444084851,11934.6146434531,0.0,1.0
2024-08-21,96.2708,96.42,95.3472,96.09,15630,94.8945336765661,95.0416007459635,93.9841372603768,94.7163183538647,15856.6836855808,0.0,1.0
2024-08-22,95.6846,96.82,95.6614,96.59,8604,94.3167138636924,95.435882433356,94.2938455258237,95.2091704631054,8728.78480043102,0.0,1.0
2024-08-23,99.03,99.03,96.35,96.97,65383,97.6142887561996,97.6142887561996,94.9726014506699,95.5837380661282,66331.2571602257,0.0,1.0
2024-08-26,98.95,100.0,98.67,100.0,15899,97.5354324187211,98.5704218481265,97.2594352375464,98.5704218481265,16129.5850234836,0.0,1.0
2024-08-27,98.3219,98.5,97.92,98.02,20447,96.9163115990931,97.0918655204046,96.5201570736854,96.6187274955336,20743.5451899597,0.0,1.0
2024-08-28,97.8986,98.5355,97.311,97.97,23212,96.4990630034099,97.1268580201607,95.9198632046304,96.5694422846095,23548.646302604,0.0,1.0
2024-08-29,98.2675,99.035,98.15,98.42,17695,96.8626892896077,97.6192172772921,96.7468690439361,97.0130091829261,17951.6326178088,0.0,1.0
2024-08-30,98.82,98.8483,97.62,98.7,86927,97.4072908703186,97.4351862997016,96.2244458081411,97.2890063641008,88187.7122672091,0.0,1.0
2024-09-03,96.2576,98.35,96.0,97.78,14319,94.8815223808822,96.9440098876324,94.6276049742014,96.3821584830981,14526.6701019725,0.0,1.0
2024-09-04,96.16,96.78,95.68,96.14,15063,94.7853176491584,95.3964542646168,94.3121796242874,94.7656035647888,15281.4604194436,0.0,1.0
2024-09-05,95.4496,96.1927,95.17,96.12,18663,94.0850733723493,94.8175501771028,93.809470472862,94.7458894804192,18933.671633013,0.0,1.0
2024-09-06,93.8104,96.23,93.7,95.38,50264,92.4693070174148,94.8543169444521,92.3604852716945,94.016468358743,50992.9845663488,0.0,1.0
2024-09-09,93.66,94.5759,93.627,93.86,15825,92.3210571029553,93.2238635966623,92.2885288637454,92.5181979466515,16054.5117929824,0.0,1.0
2024-09-10,93.4939,93.58,92.545,93.49,11418,92.1573316322655,92.2422007654768,91.2219968993487,92.1534873858134,11583.5965657045,0.0,1.0
2024-09-11,93.67,93.9132,91.66,93.45,21101,92.3309141451401,92.5706374110747,90.3496486659927,92.1140592170742,21407.0302270915,0.0,1.0
2024-09-12,95.1,95.3,93.86,94.32,8952,93.7404711775683,93.9376120212645,92.5181979466515,92.9716218871529,9081.8318844094,0.0,1.0
2024-09-13,97.34,97.52,95.56,95.56,13367,95.9484486269663,96.1258753862929,94.1938951180697,94.1938951180697,13560.8631366064,0.0,1.0
2024-09-16,97.9495,98.02,97.4098,97.95,13583,96.5492353481306,96.6187274955336,96.0172507814163,96.5497282002399,13779.9958094206,0.0,1.0
2024-09-17,98.6859,99.77,98.6,98.75,16955,97.2751079346203,98.3437098778758,97.1904359422527,97.3382915750249,17200.9003127973,0.0,1.0
2024-09-18,98.8346,101.33,98.4,98.4,21648,97.4216821519084,99.8814084587066,96.9932950985565,96.9932950985565,21961.963430931,0.0,1.0
2024-09-19,100.6569,101.89,99.77,101.5,14669,99.2179309492468,100.433402821056,98.3437098778758,100.048978175848,14881.7461921807,0.0,1.0
2024-09-20,99.6,100.41,99.6,100.19,12405,98.176140160734,98.9745605777038,98.176140160734,98.7577056496379,12584.9111400914,0.0,1.0
2024-09-23,99.25,100.06,98.9308,99.67,11361,97.8311436842655,98.6295641012353,97.5165068977263,98.2451394560277,11525.7698881563,0.0,1.0
2024-09-24,99.17,99.77,98.866137,99.605,22548,97.752287346787,98.3437098778758,97.4527683058466,98.1810686818264,22875.0162343234,0.0,1.0
2024-09-25,98.1576,99.0271,98.1576,98.9,11779,96.7543603959966,97.6114302139661,96.7543603959966,97.4861472077971,11949.8321901763,0.0,1.0
2024-09-26,98.04,98.9214,98.04,98.82,11596,97.1470649566395,98.0204372847993,97.1470649566395,97.9199608222676,11702.5855645503,0.516,1.0
2024-09-27,99.08,99.85,98.5231,99.09,11045,98.177592777477,98.9405797217509,97.6257649472612,98.1875016988312,11146.5210038339,0.0,1.0
2024-09-30,99.53,99.54,98.5344,99.0,32095,98.6234942384163,98.6334031597705,97.6369620283915,98.0983214066434,32390.0037680443,0.0,1.0
2024-10-01,97.97,98.9,97.43,98.9,30893,97.0777025071601,97.9992321931013,96.542620754033,97.9992321931013,31176.9554885868,0.0,1.0
2024-10-02,97.23,97.946685,97.02,97.02,16904,96.3444423269488,97.0545998570228,96.1363549785105,96.1363549785105,17059.3744725042,0.0,1.0
2024-10-03,96.86,97.17,96.21,96.82,43032,95.9778122368432,96.2849887988236,95.3337323488198,95.9381765514264,43427.5320812115,0.0,1.0
2024-10-04,97.95,98.13,97.4797,98.0,6946,97.0578846644517,97.2362452488274,96.5918680931633,97.1074292712227,7009.84471639931,0.0,1.0
2024-10-07,97.42,98.03,96.49,97.95,37591,96.5327118326787,97.1371560352853,95.6111821467375,97.0578846644517,37936.5206930847,0.0,1.0
2024-10-08,97.0,97.64,96.82,97.11,11657,96.1165371358021,96.7507081024713,95.9381765514264,96.2255352706983,11764.1462509454,0.0,1.0
2024-10-09,97.72,98.21,97.11,97.11,11056,96.8299794733049,97.315516619661,96.2255352706983,96.2255352706983,11157.6221112166,0.0,1.0
2024-10-10,96.91,97.12,96.2893,97.12,26303,96.0273568436142,96.2354441920526,95.4123100951586,96.2354441920526,26544.7661352506,0.0,1.0
2024-10-11,99.15,99.15,96.89,96.89,8760,98.2469552269565,98.2469552269565,96.0075390009058,96.0075390009058,8840.51824296831,0.0,1.0
2024-10-14,99.5586,99.72,98.3201,99.17,10619,98.6518337534893,98.8117637441462,97.4246138437709,98.2667730696649,10716.6053906485,0.0,1.0
2024-10-15,99.96,100.82,99.3888,99.3888,8970,99.0495778566472,99.9017450931089,98.4835802688949,98.4835802688949,9052.44847482029,0.0,1.0
2024-10-16,101.4037,101.5784,100.72,100.72,12015,100.480128832554,100.653237688612,99.8026558795669,99.8026558795669,12125.436836674,0.0,1.0
2024-10-17,101.4021,101.4374,100.8001,101.3043,9187,100.478543405137,100.513521897518,99.882026339614,100.381634154293,9271.44304773404,0.0,1.0
2024-10-18,101.23,101.81,100.92,101.81,13443,100.308010868631,100.882728307175,100.000834306651,100.882728307175,13566.5624132675,0.0,1.0
2024-10-21,99.18,101.2,99.15,101.2,12166,98.2766819910191,100.278284104569,98.2469552269565,100.278284104569,12277.8247652914,0.0,1.0
2024-10-22,98.9855,99.1399,98.59,99.08,8672,98.0839534706798,98.2369472163887,97.6920556311209,98.177592777477,8751.70938390653,0.0,1.0
2024-10-23,98.366,98.9,97.3993,98.69,7036,97.4700957927867,97.9992321931013,96.5122003654755,97.791144844663,7100.67195862158,0.0,1.0
2024-10-24,98.7593,99.0,97.9,98.85,29393,97.8598136696476,98.0983214066434,97.0083400576807,97.9496875863303,29663.1681182155,0.0,1.0
2024-10-25,98.34,99.17,98.276989,99.17,7708,97.4443325972657,98.2667730696649,97.3818954929207,98.2667730696649,7778.84870054793,0.0,1.0
2024-10-28,99.958,100.1057,98.76,98.76,9665,99.0475960723763,99.193950840778,97.8605072941424,97.8605072941424,9753.83662309233,0.0,1.0
2024-10-29,99.29,99.6178,99.0253,99.23,9623,98.3856801259153,98.7104945679062,98.1233909776695,98.3262265977901,9711.45057672194,0.0,1.0
2024-10-30,99.6013,100.724351,99.21,99.21,9780,98.6941448476718,99.8069672512481,98.3064087550817,98.3064087550817,9869.89365482079,0.0,1.0
2024-10-31,98.0207,99.24,98.0207,99.24,15609,97.1279407384259,98.3361355191443,97.1279407384259,98.3361355191443,15752.4713760836,0.0,1.0
2024-11-01,98.1584,99.0262,97.96,98.46,19817,97.2643865854733,98.1242827805914,97.0677935858059,97.5632396535162,19999.1495457652,0.0,1.0
2024-11-04,98.4634,99.2154,98.34,98.34,8093,97.5666086867766,98.311759572613,97.4443325972657,97.4443325972657,8167.38745894322,0.0,1.0
2024-11-05,100.56,100.56,98.78,98.78,17358,99.6441131378996,99.6441131378996,97.8803251368508,97.8803251368508,17517.5474499365,0.0,1.0
2024-11-06,107.11,107.4297,104.51,104.51,36243,106.134456624905,106.451244840599,103.558137072811,103.558137072811,36576.130442911,0.0,1.0
2024-11-07,106.4969,107.72,105.9073,107.36,22968,105.526940656678,106.738900827511,104.942710653634,106.38217965876,23179.1122151252,0.0,1.0
2024-11-08,107.14,107.3984,106.51,106.84,14320,106.164183388967,106.42022991676,105.539921343652,105.866915748341,14451.6234291446,0.0,1.0
2024-11-11,109.09,109.43,108.46,108.46,18780,108.096423053038,108.433326379081,107.472161007723,107.472161007723,18952.6178770485,0.0,1.0
2024-11-12,107.58,109.1699,107.325,108.94,40952,106.600175928552,108.175595334658,106.34749843402,107.947789232725,41328.4135942968,0.0,1.0
2024-11-13,106.48,108.56,106.45,108.46,26270,105.51019457959,107.571250221265,105.480467815527,107.472161007723,26511.4628131024,0.0,1.0
2024-11-14,105.2,106.89,105.01,106.89,18236,104.241852646251,105.916460355112,104.053583140521,105.916460355112,18403.6176573939,0.0,1.0
2024-11-15,104.21,105.37,103.64,105.37,16733,103.260869432185,104.410304309273,102.696060914995,104.410304309273,16886.8027122818,0.0,1.0
2024-11-18,104.32,105.14,103.8901,104.78,13804,103.369867567081,104.182399118126,102.943883038064,103.825677949375,13930.8805737369,0.0,1.0
2024-11-19,104.7,105.12,103.42,103.5,10997,103.746406578541,104.162581275418,102.478064645203,102.557336016036,11098.079807982,0.0,1.0
2024-11-20,105.0225,105.21,104.2101,104.74,12822,104.065969292214,104.251761567606,103.260968521398,103.786042263958,12939.8544419338,0.0,1.0
2024-11-21,107.12,107.4199,105.35,106.33,24377,106.144365546259,106.441534097672,104.390486466564,105.361560759277,24601.0631516939,0.0,1.0
2024-11-22,108.7938,109.0678,107.38,107.38,48366,107.802920802526,108.074425247631,106.401997501468,106.401997501468,48810.5599702518,0.0,1.0
2024-11-25,110.53,111.87,109.96,109.96,20493,109.523307728043,110.851103189507,108.958499210854,108.958499210854,20681.3630540126,0.0,1.0
2024-11-26,109.54,110.36,109.54,110.3,29985,108.542324513977,109.354856065022,108.542324513977,109.295402536897,30260.609533722,0.0,1.0
2024-11-27,109.55,110.915,109.55,110.915,6337,108.552233435331,109.90480120018,108.552233435331,109.90480120018,6395.24704402857,0.0,1.0
2024-11-29,109.97,110.81,109.97,110.81,9941,108.968408132208,109.800757525961,108.968408132208,109.800757525961,10032.3734992406,0.0,1.0
2024-12-02,110.49,110.61,109.57,110.29,28024,109.483672042626,109.602579098877,108.57205127804,109.285493615542,28281.5848448568,0.0,1.0
2024-12-03,109.71,110.54,109.425,110.54,20272,108.710776176998,109.533216649398,108.428371918404,109.533216649398,20458.3317147779,0.0,1.0
2024-12-04,110.33,110.33,109.38,109.83,14311,109.325129300959,109.325129300959,108.38378177231,108.829683233249,14442.5407049224,0.0,1.0
2024-12-05,109.04,110.12,108.8101,110.11,19219,108.046878446267,109.117041952521,107.819072344333,109.107133031167,19395.6529807771,0.0,1.0
2024-12-06,109.045,110.15,108.56,110.15,54022,108.051832906944,109.146768716583,107.571250221265,109.146768716583,54518.5475481316,0.0,1.0
2024-12-09,108.47,109.93,108.38,109.93,12966,107.482069929077,108.928772446791,107.392889636889,108.928772446791,13085.1780294894,0.0,1.0
2024-12-10,108.22,108.9753,107.86,108.08,13415,107.234346895222,107.982767725105,106.87762572647,107.095621996263,13538.3050490205,0.0,1.0
2024-12-11,108.59,109.419,108.3426,109.19,17552,107.600976985327,108.422426565591,107.355830271024,108.19551226658,17713.3306165046,0.0,1.0
2024-12-12,107.77,108.95,107.7336,108.95,41733,106.788445434282,107.957698154079,106.752376960553,107.957698154079,42116.5922184701,0.0,1.0
2024-12-13,106.72,107.37,106.1276,107.37,16343,106.364244511109,107.012077709499,105.77381930076,107.012077709499,16397.6622784909,0.6219,1.0
2024-12-16,106.74,107.43,106.44,106.44,14380,106.38417784029,107.071877697043,106.085177902571,106.085177902571,14428.0966508414,0.0,1.0
2024-12-17,105.8,106.7,105.46,106.7,21105,105.447311368772,106.344311181928,105.108444772691,106.344311181928,21175.5896951325,0.0,1.0
2024-12-18,101.19,106.3,100.495,106.3,22229,100.852678992495,105.945644598303,100.159995803447,105.945644598303,22303.3491273681,0.0,1.0
2024-12-19,100.83,102.36,100.2102,102.22,21191,100.493879067233,102.018778749598,99.8761451959062,101.879245445329,21261.8773385243,0.0,1.0
2024-12-20,101.39,102.5,99.86,100.2,55014,101.052012284308,102.158312053867,99.5271126019427,99.8659791980238,55198.0048087193,0.0,1.0
2024-12-23,101.4,101.78,100.57,101.78,16145,101.061978948898,101.440712203342,100.234745787877,101.440712203342,16199.0000297521,0.0,1.0
2024-12-24,102.105,102.105,101.155,101.67,7611,101.764628802537,101.764628802537,100.817795666428,101.331078892845,7636.45644016368,0.0,1.0
2024-12-26,103.11,103.1536,101.41,101.41,13130,102.766278593895,102.80973325151,101.071945613489,101.071945613489,13173.9157875901,0.0,1.0
2024-12-27,101.24,102.22,100.773957,102.22,9206,100.902512315448,101.879245445329,100.438022888868,101.879245445329,9236.79122167219,0.0,1.0
2024-12-30,100.85,101.26,99.705,100.7,31428,100.513812396414,100.92244564463,99.3726293007881,100.364312427555,31533.1169362061,0.0,1.0
2024-12-31,101.06,102.0899,100.6169,101.52,29179,100.723112352817,101.749579139005,100.281489444807,101.181578923986,29276.5947270446,0.0,1.0
2025-01-02,100.88,102.08,100.1402,102.08,23060,100.543712390186,101.739712141061,99.8063785437719,101.739712141061,23137.1285652574,0.0,1.0
2025-01-03,102.015,102.21,100.67,101.18,18653,101.674928821222,101.869278780739,100.334412433783,100.842712327905,18715.388513779,0.0,1.0
2025-01-06,101.6937,103.08,101.5,102.81,58550,101.354699887925,102.736378600123,101.161645594805,102.467278656176,58745.8316346843,0.0,1.0
2025-01-07,100.84,102.49,100.06,102.49,54880,100.503845731824,102.148345389276,99.7264458937551,102.148345389276,55063.5566201787,0.0,1.0
2025-01-08,100.59,100.59,99.06,100.33,47547,100.254679117058,100.254679117058,98.729779434693,99.9955458377019,47706.0300040024,0.0,1.0
2025-01-10,98.48,99.33,97.61,99.33,43797,98.151712888437,98.9988793786398,97.2846130690529,98.9988793786398,43943.4874142489,0.0,1.0
2025-01-13,98.78,98.78,97.34,97.34,17402,98.4507128261556,98.4507128261556,97.0155131251062,97.0155131251062,17460.2043058374,0.0,1.0
2025-01-14,100.33,100.33,98.82,99.9,17701,99.9955458377019,99.9955458377019,98.4905794845181,99.5669792603052,17760.204368327,0.0,1.0
2025-01-15,102.39,102.88,101.6059,102.88,17670,102.04867874337,102.53704530831,101.267192572819,102.53704530831,17729.1006829184,0.0,1.0
2025-01-16,102.2,102.45,101.94,102.32,12247,101.859312116148,102.108478730914,101.600178836792,101.978912091235,12287.9624257896,0.0,1.0
2025-01-17,102.98,103.5,102.3,103.5,13619,102.636711954216,103.154978512929,101.958978762054,103.154978512929,13664.5513412941,0.0,1.0
2025-01-21,104.61,104.61,103.5983,103.83,40634,104.261278282488,104.261278282488,103.252950825855,103.483878444419,40769.908157878,0.0,1.0
2025-01-22,103.66,104.74,103.42,104.74,19761,103.314445146379,104.390844922166,103.075245196204,104.390844922166,19827.0944309649,0.0,1.0
2025-01-23,104.08,104.08,102.7654,102.83,12250,103.733045059185,103.733045059185,102.422827332102,102.487211985357,12290.9724598614,0.0,1.0
2025-01-24,104.04,104.314872,103.395,103.76,14255,103.693178400822,103.967134103758,103.050328534727,103.414111792285,14302.6785645163,0.0,1.0
2025-01-27,103.08,104.3429,102.57,102.57,15694,102.736378600123,103.995068671272,102.228078706001,102.228078706001,15746.4915742909,0.0,1.0
2025-01-28,103.04,103.6471,102.65,103.098,11887,102.69651194176,103.301588149057,102.307812022726,102.754318596386,11926.7583371733,0.0,1.0
2025-01-29,103.15,103.4182,102.38,103.38,21665,102.806145252257,103.073451196578,102.038712078779,103.035378537841,21737.4627218691,0.0,1.0
2025-01-30,104.04,104.57,103.601,104.34,13543,103.693178400822,104.221411624125,103.255641825294,103.992178338541,13588.2971448084,0.0,1.0
2025-01-31,102.94,104.31,102.28,104.31,17146,102.596845295854,103.962278344769,101.939045432873,103.962278344769,17203.3480650435,0.0,1.0
2025-02-03,101.15,102.0235,100.14,100.43,11364,100.812812334133,101.683400486124,99.8061792104801,100.095212483608,11402.0090639889,0.0,1.0
2025-02-04,102.3185,102.32,101.1362,101.14,13751,101.977417091547,101.978912091235,100.799058336998,100.802845669542,13796.9928404534,0.0,1.0
2025-02-05,103.09,103.37,102.47,102.58,13502,102.746345264713,103.025411873251,102.128412060095,102.238045370592,13547.1600124938,0.0,1.0
2025-02-06,103.27,103.99,102.7924,103.99,11909,102.925745227344,103.643345077869,102.449737326496,103.643345077869,11948.8319203665,0.0,1.0
2025-02-07,102.13,103.58,101.5,103.58,12673,101.789545464014,103.234711829654,101.161645594805,103.234711829654,12715.3872639855,0.0,1.0
2025-02-10,102.18,102.6258,101.68,102.62,10986,101.839378786967,102.283692694417,101.341045557436,102.277912028954,11022.7447709418,0.0,1.0
2025-02-11,101.5,101.8836,101.095,101.095,16796,101.161645594805,101.543966848501,100.757995678884,100.757995678884,16852.1774233331,0.0,1.0
2025-02-12,100.65,100.8,100.0041,100.24,9838,100.314479104602,100.463979073461,99.6707322386935,99.9058458563863,9870.90506613191,0.0,1.0
2025-02-13,101.46,101.6254,100.58,101.3,100535,101.121778936442,101.286627568771,100.244712452467,100.962312302992,100871.258469564,0.0,1.0
2025-02-14,101.79,102.4938,101.4,102.485,20315,101.450678867933,102.15213272182,101.061978948898,102.143362056981,20382.9473895578,0.0,1.0
2025-02-18,101.8023,102.3499,101.3374,102.15,45353,101.462937865379,102.008712418361,100.999587628561,101.809478793195,45504.6917528239,0.0,1.0
2025-02-19,101.38,101.6081,100.82,100.99,63073,101.042045619717,101.269385239029,100.483912402642,100.653345700683,63283.9596702724,0.0,1.0
2025-02-20,100.2642,101.13,99.4201,101.13,60330,99.9299651846956,100.792879004952,99.0886790266013,100.792879004952,60531.785183954,0.0,1.0
2025-02-21,97.6647,101.04,97.33,101.04,23523,97.3391307243636,100.703179023636,97.0055464605155,100.703179023636,23601.6771570057,0.0,1.0
2025-02-24,97.0844,98.0536,96.89,98.02,31220,96.7607651781699,97.7267343102929,96.5670132185282,97.6932463172684,31324.421240561,0.0,1.0
2025-02-25,97.05,97.56,96.31,97.05,35684,96.7264798519781,97.2347797460998,95.9889466722722,96.7264798519781,35803.3519394036,0.0,1.0
2025-02-26,96.35,97.72,96.14,97.14,21750,96.0288133306347,97.3942463795498,95.8195133742316,96.8161798332937,21822.7470205702,0.0,1.0
2025-02-27,95.37,96.94,95.0,96.94,25809,95.0520802007538,96.6168465414813,94.6833136109008,96.6168465414813,25895.3231197194,0.0,1.0
2025-02-28,96.4,96.4,94.9793,95.04,13908,96.0786466535878,96.0786466535878,94.6626826151982,94.7231802692633,13954.5179568777,0.0,1.0
2025-03-03,94.12,96.44,93.69,96.44,32112,93.8062471269262,96.1185133119503,93.3776805495294,96.1185133119503,32219.404704577,0.0,1.0
2025-03-04,92.7,94.02,91.4801,92.78,25451,92.390980755058,93.7065804810199,91.1751473416481,92.4707140717829,25536.1257204842,0.0,1.0
2025-03-05,93.57,93.9062,92.15,92.97,13089,93.258080574442,93.5931598379787,91.8428142025738,92.6600806990047,13132.7786552756,0.0,1.0
2025-03-06,92.71,93.6099,92.0,92.62,21668,92.4009474196486,93.2978475661586,91.6933142337145,92.311247438333,21740.4727559409,0.0,1.0
2025-03-07,93.29,93.4973,91.32,92.35,56209,92.9790139659046,93.1856229228682,91.0155810415522,92.0421474943862,56397.0017139876,0.0,1.0
2025-03-10,90.76,92.47,89.99,92.42,30709,90.4574478244775,92.1617474694737,89.6900146509996,92.1119141465206,30811.7121036639,0.0,1.0
2025-03-11,90.69,91.57,89.5945,90.98,42145,90.3876811723431,91.2647476563178,89.2958330664406,90.6767144454711,42285.9619853762,0.0,1.0
2025-03-12,90.41,91.72,89.77,91.72,33455,90.1086145638057,91.4142476251771,89.470748030006,91.4142476251771,33566.8966240541,0.0,1.0
2025-03-13,89.26,90.69,88.705,90.69,42040,88.9624481358843,90.3876811723431,88.4092982511048,90.3876811723431,42180.610792863,0.0,1.0
2025-03-14,91.39,91.39,90.15,90.34,21011,91.0853476936866,91.0853476936866,89.8494812844496,90.0388479116714,21081.2752942161,0.0,1.0
2025-03-17,92.2,92.76,91.02,91.02,21875,91.8926475255269,92.4507807426017,90.7165811038336,90.7165811038336,21948.1651068953,0.0,1.0
2025-03-18,91.81,92.01,91.21,92.01,26614,91.5039476064927,91.7032808983051,90.9059477310554,91.7032808983051,26703.0155956531,0.0,1.0
2025-03-19,93.23,93.67,91.97,91.98,20877,92.9192139783609,93.3577472203482,91.6634142399426,91.6733809045332,20946.8271056756,0.0,1.0
2025-03-20,92.86,93.494,92.34,92.48,16854,92.5504473885079,93.1823339235533,92.0321808297956,92.1717141340643,16910.3714153881,0.0,1.0
2025-03-21,91.79,92.3432,91.3652,91.53,35133,91.4840142773114,92.0353701624646,91.0606303655019,91.2248809979553,35250.5090148825,0.0,1.0
2025-03-24,94.3,94.3,93.245,93.47,14760,93.9856470895573,93.9856470895573,92.9341639752468,93.1584139285358,14809.3676332697,0.0,1.0
2025-03-25,93.8,94.53,93.4,94.53,16812,93.4873138600263,94.2148803751416,93.0886472764014,94.2148803751416,16868.2309383828,0.0,1.0
2025-03-26,92.875,94.0674,92.5367,93.89,14993,92.5653973853938,93.7538224711795,92.2282251222931,93.5770138413419,15043.1469461797,0.0,1.0
2025-03-27,92.64,92.96,92.0,92.56,23369,92.3311807675142,92.6501140344141,91.6933142337145,92.2514474507893,23447.1620746531,0.0,1.0
2025-03-28,90.76,92.315,90.0556,92.16,11388,90.4574478244775,92.007264168319,89.7553959707141,91.8527808671644,11426.0893365634,0.0,1.0
2025-03-31,90.09,90.59,89.04,89.5,17589,89.7896812969058,90.2880145264369,88.7431815148906,89.2016480860592,17647.8297629797,0.0,1.0
2025-04-01,90.7,90.9825,89.325,90.31,12491,90.3976478369337,90.6792061116188,89.0272314557233,90.0089479178995,12532.7785302962,0.0,1.0
2025-04-02,91.9494,91.9494,89.35,89.35,27445,91.6428829108859,91.6428829108859,89.0521481171999,89.0521481171999,27536.7950335425,0.0,1.0
2025-04-03,85.805,88.27,85.5334,87.98,41471,85.5189655198247,87.9757483414128,85.2482709095434,87.6867150682848,41609.7076639111,0.0,1.0
2025-04-04,82.06,83.2171,80.04,82.54,126808,81.7864496306371,82.9396923904178,79.7731833833316,82.2648495309869,127232.133525723,0.0,1.0
2025-04-07,80.96,84.99,77.875,78.83,162850,80.6901165256687,84.7066823556891,77.6154004994621,78.5672169678664,163394.682864361,0.0,1.0
2025-04-08,79.22,84.61,77.6568,84.61,68766,78.9559168869007,84.3279491012455,77.3979278780948,84.3279491012455,68996.0009938634,0.0,1.0
2025-04-09,85.49,86.9199,77.795,78.325,54958,85.2050155852201,86.630148955033,77.5356671827371,78.0639004060401,55141.8175060459,0.0,1.0
2025-04-10,81.55,83.045,80.3881,83.045,24772,81.2781497365154,82.7681660928132,80.1201229777311,82.7681660928132,24854.8546755662,0.0,1.0
2025-04-11,82.44,83.03,80.3172,81.68,118289,82.1651828850807,82.7532160959273,80.0494593257836,81.4077163761935,118684.640106493,0.0,1.0
2025-04-14,83.81,84.6,82.205,84.6,25684,83.5306159339958,84.3179824366548,81.9309662672011,84.3179824366548,25769.9050333942,0.0,1.0
2025-04-15,83.6191,84.615,83.0955,83.53,29509,83.3403523069608,84.3329324335408,82.8184977489959,83.2515493254584,29607.6984749428,0.0,1.0
2025-04-16,82.95,83.9417,82.096,83.11,46170,82.6734827792023,83.6618769066542,81.8223296231633,82.8329494126523,46324.4243650449,0.0,1.0
2025-04-17,83.95,84.4764,82.9833,83.51,21468,83.6701492382645,84.1947944623147,82.7066717722891,83.2316159962771,21539.8038178207,0.0,1.0
2025-04-21,82.23,83.12,81.44,83.12,29932,81.9558829286776,82.8429160772429,81.1685164260186,82.8429160772429,30032.113279067,0.0,1.0
2025-04-22,84.5,84.7766,82.995,83.64,21648,84.2183157907486,84.4939937333252,82.7183327698601,83.3611826359552,21720.4058621289,0.0,1.0
2025-04-23,85.55,88.13,85.255,86.77,17356,85.2648155727638,87.8362150371441,84.9707989673405,86.4807486528196,17414.0504500697,0.0,1.0
2025-04-24,87.1186,87.17,85.28,85.44,103985,86.8281865804487,86.8794152364445,84.9957156288171,85.155182262267,104332.797652138,0.0,1.0
2025-04-25,86.94,87.01,85.7,86.75,35935,86.6501819508602,86.7199486029945,85.4143155416232,86.4608153236384,36055.1914567444,0.0,1.0
2025-04-28,87.3,87.8449,86.2386,87.21,24576,87.0089818761225,87.5520654296655,85.951120096474,86.9192818948069,24658.1991162084,0.0,1.0
2025-04-29,87.63,88.02,86.5834,87.14,60740,87.337881807613,87.7265817266473,86.2947706915586,86.8495152426726,60943.1565071005,0.0,1.0
2025-04-30,86.74,86.87,85.05,86.4,16283,86.4508486590478,86.5804152987258,84.7664823432328,86.1119820629666,16337.4615970549,0.0,1.0
2025-05-01,87.54,88.1059,86.5001,86.89,29040,87.2481818262975,87.8121953754807,86.2117483755188,86.6003486279071,29137.129815051,0.0,1.0
2025-05-02,89.3746,89.642,88.29,88.44,14136,89.0766661120928,89.343174723246,87.995681670594,88.1451816394533,14183.2805463347,0.0,1.0
2025-05-05,88.7,89.66,88.7,88.93,26004,88.4043149188095,89.3611147195091,88.4043149188095,88.6335482043938,26090.9753343866,0.0,1.0
2025-05-06,88.31,88.745,87.4837,88.14,17175,88.0156149997753,88.4491649094673,87.1920695046523,87.8461817017347,17232.445061071,0.0,1.0
2025-05-07,88.45,89.11,87.905,88.73,8293,88.155148304044,88.812948167025,87.6119650838551,88.4342149125814,8320.7375191535,0.0,1.0
2025-05-08,90.78,91.3255,89.1701,89.19,249073,90.4773811536587,91.0210627070771,88.8728478212146,88.8926814837499,249906.072122045,0.0,1.0
2025-05-09,90.56,91.35,90.0847,90.74,24915,90.258114532665,91.0454810353241,89.7843989646728,90.4375144952962,24998.3329663221,0.0,1.0
2025-05-12,93.87,94.8844,93.34,94.29,24835,93.5570805121606,94.5680989682332,93.0288472888577,93.9756804249667,24918.0653910741,0.0,1.0
2025-05-13,94.37,94.66,94.08,94.32,25101,94.0554137416917,94.3444470148197,93.7663804685637,94.0055804187386,25184.9550787739,0.0,1.0
2025-05-14,93.75,94.24,93.4896,94.02,8103,93.4374805370732,93.9258471020136,93.1779485911334,93.7065804810199,8130.10202793933,0.0,1.0
2025-05-15,94.21,94.56,93.2435,93.72,18581,93.8959471082417,94.2447803689135,92.9326689755582,93.4075805433013,18643.1476960559,0.0,1.0
2025-05-16,94.96,95.1,94.0398,94.53,18843,94.6434469525383,94.782980256807,93.7263144769094,94.2148803751416,18906.0240049933,0.0,1.0
2025-05-19,94.56,94.58,93.44,93.65,10921,94.2447803689135,94.2647136980947,93.1285139347639,93.337813891167,10957.5273660527,0.0,1.0
2025-05-20,94.32,94.67,94.1187,94.16,19239,94.0055804187386,94.3544136794103,93.8049514605294,93.8461137852886,19303.3485024713,0.0,1.0
2025-05-21,91.63,93.5464,91.3699,93.365,17431,91.3245476438615,93.2345592460081,91.0653146978594,93.0537639503343,17489.3013018648,0.0,1.0
2025-05-22,91.32,91.89,90.7969,91.12,17293,91.0155810415522,91.5836809232176,90.4942248168168,90.8162477497398,17350.8397345619,0.0,1.0
2025-05-23,91.28,91.5999,90.19,90.19,38743,90.9757143831898,91.2945479834437,89.8893479428121,89.8893479428121,38872.5833479518,0.0,1.0
2025-05-27,93.74,93.86,92.0301,92.83,11581,93.4275138724825,93.54711384757,91.7233138941322,92.520547394736,11619.7348618494,0.0,1.0
2025-05-28,92.61,93.58,92.61,93.58,7636,92.3012807737424,93.2680472390326,92.3012807737424,93.2680472390326,7661.54005742869,0.0,1.0
2025-05-29,93.04,93.3,92.3963,93.3,15644,92.7298473511391,92.9889806304952,92.0882931514408,92.9889806304952,15696.3243397609,0.0,1.0
2025-05-30,92.44,92.84,92.17,92.335,8928,92.1318474757018,92.5305140593266,91.862747531755,92.0271974975003,8957.86139768509,0.0,1.0
2025-06-02,92.16,92.32,91.11,92.29,23532,91.8527808671644,92.0122475006144,90.8062810851492,91.9823475068425,23610.7072592211,0.0,1.0
2025-06-03,93.67,93.9599,92.22,92.22,11537,93.3577472203482,93.6466808268303,91.9125808547081,91.9125808547081,11575.5876954629,0.0,1.0
2025-06-04,93.14,93.95,93.14,93.39,27055,92.8295139970453,93.6368138288856,92.8295139970453,93.0786806118108,27145.4906042081,0.0,1.0
2025-06-05,93.5,94.0,92.9204,93.48,45465,93.1883139223076,93.6866471518387,92.6106460426352,93.1683805931264,45617.0663581713,0.0,1.0
2025-06-06,95.0,95.0,94.24,94.49,14895,94.6833136109008,94.6833136109008,93.9258471020136,94.1750137167791,14944.8191665008,0.0,1.0
2025-06-09,95.72,96.1189,95.15,95.15,33744,95.4009134614255,95.7984837119454,94.8328135797601,94.8328135797601,33856.8632396378,0.0,1.0
2025-06-10,96.2,96.515,95.75,95.75,19348,95.8793133617754,96.1932632963799,95.4308134551974,95.4308134551974,19412.7130737468,0.0,1.0
2025-06-11,95.84,97.02,95.84,96.46,7963,95.520513436513,96.6965798582063,95.520513436513,96.1384466411315,7989.6337712552,0.0,1.0
2025-06-12,95.58,95.6063,95.0,95.05,22613,95.2613801571568,95.2875924850302,94.6833136109008,94.7331469338539,22688.6334885588,0.0,1.0
2025-06-13,93.66,94.85,93.31,94.15,8045,93.3477805557576,94.5338136420415,92.9989472950858,93.836147120698,8071.90803588447,0.0,1.0
2025-06-16,94.39,94.995,94.2713,94.39,17306,94.0753470708729,94.6783302786055,93.9570427621823,94.0753470708729,17363.8832155397,0.0,1.0
2025-06-17,93.35,94.5665,93.35,93.68,13852,93.0388139534483,94.2512587008974,93.0388139534483,93.3677138849388,13898.3306542041,0.0,1.0
2025-06-18,93.62,94.5789,93.43,93.45,17002,93.3079138973951,94.2636173649898,93.1185472701733,93.1384805993545,17058.866429597,0.0,1.0
2025-06-20,93.66,94.75,93.624,94.75,50262,93.3477805557576,94.4341469961353,93.3119005632313,94.4341469961353,50430.1108389839,0.0,1.0
2025-06-23,95.14,95.14,92.93,93.46,18675,94.8228469151695,94.8228469151695,92.6202140406423,93.1484472639452,18737.4620969723,0.0,1.0
2025-06-24,96.43,96.5134,95.43,95.43,17752,96.1085466473596,96.1916686300454,95.1118801882975,95.1118801882975,17811.3749475477,0.0,1.0
2025-06-25,95.34,96.16,95.0598,96.16,45224,95.0221802069819,95.8394467034129,94.7429142651527,95.8394467034129,45375.2602877364,0.0,1.0
2025-06-26,97.03,97.03,95.48,95.48,13790,96.7883728390859,96.7883728390859,95.2422326978865,95.2422326978865,13824.4260209286,0.0821,1.0
2025-06-27,96.86,97.55,96.56,97.37,13636,96.6187961784382,97.3070779187141,96.3195432478835,97.1275261603813,13670.041567903,0.0,1.0
2025-06-30,97.28,97.76,96.82,97.76,15820,97.0377502812149,97.5165549701024,96.5788957876976,97.5165549701024,15859.4938108115,0.0,1.0
2025-07-01,98.42,99.655,96.72,96.72,65559,98.1749114173228,99.4068359814398,96.479144810846,96.479144810846,65722.6646487353,0.0,1.0
2025-07-02,99.78,99.92,98.42,98.48,21372,99.5315247025043,99.6711760700965,98.1749114173228,98.2347620034338,21425.3540913188,0.0,1.0
2025-07-03,100.7066,100.73,100.07,100.07,6900,100.455817254011,100.479158982594,99.8208025353739,99.8208025353739,6917.2254927054,0.0,1.0
2025-07-07,99.43,100.4021,99.0305,99.86,10076,99.1823962835238,100.152075529498,98.7838911310017,99.6113254839856,10101.1542122463,0.0,1.0
2025-07-08,99.61,100.32,99.61,99.62,103219,99.3619480418566,100.070179977503,99.3619480418566,99.3719231395418,103476.680888632,0.0,1.0
2025-07-09,100.49,100.49,99.3335,100.03,15611,100.23975663815,100.23975663815,99.086136590862,99.7809021446332,15649.972053134,0.0,1.0
2025-07-10,101.23,101.7639,100.15,100.58,14224,100.977913866852,101.510484332263,99.9006033168551,100.329532517317,14259.5094794553,0.0,1.0
2025-07-11,99.68,100.5299,99.66,100.51,13015,99.4317737256527,100.279557277914,99.4118235302824,100.259706833521,13047.4912735595,0.0,1.0
2025-07-14,100.33,100.33,99.425,99.78,11887,100.080155075188,100.080155075188,99.1774087346812,99.5315247025043,11916.6752799694,0.0,1.0
2025-07-15,98.075,100.71,97.94,100.71,11177,97.8307705471849,100.459208787224,97.6961067284353,100.459208787224,11204.9028017345,0.0,1.0
2025-07-16,98.7238,98.872,97.88,98.43,15291,98.4779548849979,98.625785832692,97.6362561423243,98.184886515008,15329.1731897041,0.0,1.0
2025-07-17,100.0744,100.2099,98.4,98.4,10371,99.8251915783553,99.9603541519892,98.1549612219525,98.1549612219525,10396.8906644707,0.0,1.0
2025-07-18,99.2647,100.4,99.1138,100.4,12858,99.0175079187881,100.149980758984,98.8669836947191,100.149980758984,12890.0993311893,0.0,1.0
2025-07-21,99.0337,100.05,98.9,99.86,12665,98.787083162261,99.8008523400036,98.6537161062104,99.6113254839856,12696.6175166832,0.0,1.0
2025-07-22,100.6739,100.9124,99.42,99.53,13527,100.423198684581,100.661104764372,99.1724211858386,99.2821472603754,13560.7694550472,0.0,1.0
2025-07-23,102.3227,102.45,101.14,101.32,16733,102.067892790909,102.194875784441,100.888137987686,101.067689746019,16774.7730680348,0.0,1.0
2025-07-24,100.936,101.9137,100.8,101.8,14147,100.684645994909,101.659911295586,100.54898466639,101.546494434906,14182.3172529424,0.0,1.0
2025-07-25,101.2328,101.2328,100.19,101.08,10015,100.980706894204,100.980706894204,99.9405037075958,100.828287401575,10040.001928905,0.0,1.0
2025-07-28,100.9641,101.83,100.7681,101.83,5388,100.712676019404,101.576419727962,100.517164104775,101.576419727962,5401.45086299951,0.0,1.0
2025-07-29,100.1594,101.54,99.99,101.54,12700,99.9099799086792,101.287141895092,99.7410017538926,101.287141895092,12731.7048923708,0.0,1.0
2025-07-30,99.0895,100.8099,98.65,100.46,18625,98.8427442073442,100.558860013099,98.4043386640815,100.209831345095,18671.4963480635,0.0,1.0
2025-07-31,98.26,99.3491,98.22,98.65,58520,98.0153098543603,99.1016977432509,97.9754094636197,98.4043386640815,58666.0921497276,0.0,1.0
2025-08-01,96.3453,97.1,95.3087,97.1,15157,96.1053779005832,96.858198522882,95.0713592745397,96.858198522882,15194.8386656429,0.0,1.0
2025-08-04,98.6297,98.8765,97.17,97.5793,27441,98.3840892157806,98.6302746266503,96.9280242066781,97.3363049549316,27509.5050355549,0.0,1.0
2025-08-05,99.533,99.533,98.4947,99.32,12489,99.2851397896809,99.2851397896809,98.249425397031,99.072670208987,12520.1781417968,0.0,1.0
2025-08-06,99.8147,99.94,99.3589,99.94,11403,99.5661382914718,99.6911262654668,99.1114733389823,99.6911262654668,11431.4669990318,0.0,1.0
2025-08-07,99.4275,100.3181,99.0415,100.3181,16994,99.1799025091025,100.068284708943,98.7948637384554,100.068284708943,17036.4246410196,0.0,1.0
2025-08-08,99.7037,100.16,99.604,100.16,18097,99.4554147071665,99.9105784145403,99.3559629832455,99.9105784145403,18142.1782234043,0.0,1.0
2025-08-11,99.677,100.29,99.4544,99.9,24831,99.4287811963472,100.040254684447,99.2067355218756,99.6512258747262,24892.9893057055,0.0,1.0
2025-08-12,102.7907,102.89,100.725,100.725,26119,102.534727362575,102.633780082588,100.474171433752,100.474171433752,26184.2047310104,0.0,1.0
2025-08-13,105.2827,105.2827,103.3583,103.62,8551,105.020521705716,105.020521705716,103.100913907184,103.361962213605,8572.34712871361,0.0,1.0
2025-08-14,104.045,104.0883,102.87,103.83,13610,103.785903865224,103.829096038201,102.613829887218,103.571439264993,13643.9766602494,0.0,1.0
2025-08-15,103.3255,104.26,103.01,104.26,15997,103.068195586777,104.000368465455,102.75348125481,104.000368465455,16036.9356821461,0.0,1.0
2025-08-18,103.6778,104.0,103.4786,103.5057,56064,103.419618278225,103.741015925641,103.220914332337,103.247946847064,56203.9608729038,0.0,1.0
2025-08-19,103.3992,104.73,103.27,103.74,83506,103.141712056717,104.469198056657,103.012833794624,103.481663385827,83714.4684049065,0.0,1.0
2025-08-20,102.864,103.08,102.2574,102.845,28560,102.607844828607,102.823306938606,102.002755403025,102.588892143005,28631.298561111,0.0,1.0
2025-08-21,102.9762,103.359,102.253,102.54,11879,102.719765424634,103.101612164022,101.998366360044,102.284651663608,11908.6553083837,0.0,1.0
2025-08-22,107.26,107.7,103.76,103.76,35101,106.992897771002,107.431802069149,103.501613581197,103.501613581197,35188.6278289062,0.0,1.0
2025-08-25,106.4984,107.086,106.4984,106.792,13423,106.233194331301,106.819331071281,106.233194331301,106.526063199337,13456.5098244325,0.0,1.0
2025-08-26,107.0004,107.3757,106.54,106.56,13684,106.733944235096,107.10830965122,106.274690737671,106.294640933041,13718.1613974174,0.0,1.0
2025-08-27,107.8896,107.8896,106.8,106.91,9722,107.62092992126,107.62092992126,106.534043277485,106.643769352022,9746.27046957707,0.0,1.0
2025-08-28,107.8776,108.4,107.3339,108.4,63301,107.608959804038,108.13005890711,107.066613742896,108.13005890711,63459.0276686584,0.0,1.0
2025-08-29,107.6744,108.111,107.2721,108.1,4752,107.406265819075,107.841778584009,107.004967639201,107.830805976556,4763.86312193277,0.0,1.0
2025-09-02,106.9773,107.19,105.8237,106.34,9172,106.710901759443,106.923072087206,105.560174490483,106.075188783968,9194.89742305708,0.0,1.0
2025-09-03,106.5144,107.7084,106.099159,106.78,9063,106.249154487597,107.440181151205,105.834947533809,106.514093082115,9085.62531020131,0.0,1.0
2025-09-04,108.1129,108.1129,106.77,107.21,13156,107.843673852569,107.843673852569,106.50411798443,106.943022282577,13188.8432727583,0.0,1.0
2025-09-05,108.3559,109.0714,107.5945,108.63,4787,108.086068726319,108.799786965692,107.326564788571,108.359486153869,4798.95049762039,0.0,1.0
2025-09-08,108.4133,108.63,107.765,108.54,6833,108.143325787032,108.359486153869,107.496640204103,108.269710274703,6850.05823067476,0.0,1.0
2025-09-09,107.7292,108.67,107.3043,108.67,10742,107.46092935439,108.39938654461,107.037087453748,108.39938654461,10768.8168467596,0.0,1.0
2025-09-10,107.4824,108.26,107.045,108.26,9350,107.21474394352,107.990407539518,106.778433170771,107.990407539518,9373.34179083995,0.0,1.0
2025-09-11,109.7086,109.7086,107.82,107.82,6117,109.43540019019,109.43540019019,107.551503241371,107.551503241371,6132.27077375057,0.0,1.0
2025-09-12,108.4555,109.35,108.455,109.35,5065,108.185420699263,109.0776931872,108.184921944379,109.0776931872,5077.64451022505,0.0,1.0
2025-09-15,108.7971,109.3,108.5476,109.24,10120,108.526170036188,109.027817698774,108.277291348943,108.967967112664,10145.2640559679,0.0,1.0
2025-09-16,108.7238,109.11,107.8259,109.11,8476,108.453052570156,108.838290842757,107.557388549005,108.838290842757,8497.15989509722,0.0,1.0
2025-09-17,108.6387,110.35,108.3,109.09,27013,108.368164488855,110.075202955716,108.030307930259,108.818340647386,27080.4365557175,0.0,1.0
2025-09-18,110.9987,111.093,109.3995,109.51,17843,110.722287542552,110.816352713723,109.127069920742,109.237294750163,17887.5441255569,0.0,1.0
2025-09-19,109.9409,111.49,109.855,111.49,5273,109.667121709416,111.212364091824,109.581435620301,111.212364091824,5286.16377145444,0.0,1.0
2025-09-22,110.1,110.6,109.49,109.64,8039,109.825825513587,110.324580397845,109.217344554792,109.36697102007,8059.06894722591,0.0,1.0
2025-09-23,109.8935,111.74,109.89,110.35,9112,109.619839746389,111.461741533953,109.616348462199,110.075202955716,9134.74763616397,0.0,1.0
2025-09-24,109.1637,110.2,108.99,110.2,9218,108.891857117326,109.925576490439,108.718589670535,109.925576490439,9241.01225967511,0.0,1.0
2025-09-25,107.8332,108.16,107.345,107.8,18321,107.8332,108.16,107.345,107.8,18321,0.2692,1.0
2025-09-26,108.9309,109.1988,108.1574,108.16,7259,108.9309,109.1988,108.1574,108.16,7259,0.0,1.0
2025-09-29,108.82,110.21,108.52,110.21,11039,108.82,110.21,108.52,110.21,11039,0.0,1.0
2025-09-30,108.9811,109.2063,107.9257,109.03,7229,108.9811,109.2063,107.9257,109.03,7229,0.0,1.0
2025-10-01,109.4693,109.745,108.49,108.695,7440,109.4693,109.745,108.49,108.695,7440,0.0,1.0
2025-10-02,109.6829,109.8639,108.7856,109.86,10958,109.6829,109.8639,108.7856,109.86,10958,0.0,1.0
2025-10-03,110.4872,111.4503,110.1,110.1,11567,110.4872,111.4503,110.1,110.1,11567,0.0,1.0
2025-10-06,110.4135,111.58,110.31,111.58,10107,110.4135,111.58,110.31,111.58,10107,0.0,1.0
2025-10-07,108.9673,110.54,108.9,110.54,24110,108.9673,110.54,108.9,110.54,24110,0.0,1.0
2025-10-08,109.9633,110.0963,109.52,109.52,29403,109.9633,110.0963,109.52,109.52,29403,0.0,1.0
2025-10-09,108.8182,109.9697,108.4471,109.75,12677,108.8182,109.9697,108.4471,109.75,12677,0.0,1.0
2025-10-10,105.1859,109.11,105.1859,109.11,11959,105.1859,109.11,105.1859,109.11,11959,0.0,1.0
2025-10-13,107.6514,107.6514,106.74,107.32,6368,107.6514,107.6514,106.74,107.32,6368,0.0,1.0
2025-10-14,109.4065,110.08,106.26,106.26,17788,109.4065,110.08,106.26,106.26,17788,0.0,1.0
2025-10-15,110.3059,110.75,109.49,110.75,11411,110.3059,110.75,109.49,110.75,11411,0.0,1.0
2025-10-16,108.7326,111.52,108.45,111.52,20732,108.7326,111.52,108.45,111.52,20732,0.0,1.0
2025-10-17,108.5878,109.0869,108.134,108.39,17797,108.5878,109.0869,108.134,108.39,17797,0.0,1.0
2025-10-20,110.82,110.82,109.59,109.59,7806,110.82,110.82,109.59,109.59,7806,0.0,1.0
2025-10-21,110.8852,111.31,110.36,110.36,8422,110.8852,111.31,110.36,110.36,8422,0.0,1.0
2025-10-22,109.66,110.29,108.88,110.26,8171,109.66,110.29,108.88,110.26,8171,0.0,1.0
2025-10-23,110.9828,111.33,110.2,110.2,15060,110.9828,111.33,110.2,110.2,15060,0.0,1.0
2025-10-24,112.1297,112.6999,112.01,112.01,6601,112.1297,112.6999,112.01,112.01,6601,0.0,1.0
2025-10-27,111.8544,113.17,111.6603,112.74,13505,111.8544,113.17,111.6603,112.74,13505,0.0,1.0
2025-10-28,111.3062,112.13,110.955,111.54,10687,111.3062,112.13,110.955,111.54,10687,0.0,1.0
2025-10-29,110.19,111.99,109.42,111.54,101075,110.19,111.99,109.42,111.54,101075,0.0,1.0
2025-10-30,109.1502,110.3399,109.0748,110.03,12010,109.1502,110.3399,109.0748,110.03,12010,0.0,1.0
2025-10-31,109.6927,109.9,108.911,109.8,14395,109.6927,109.9,108.911,109.8,14395,0.0,1.0
2025-11-03,109.4012,109.77,108.76,109.77,10892,109.4012,109.77,108.76,109.77,10892,0.0,1.0
2025-11-04,108.2124,109.1956,107.9,107.9,34474,108.2124,109.1956,107.9,107.9,34474,0.0,1.0
2025-11-05,109.9221,110.48,108.57,108.57,5727,109.9221,110.48,108.57,108.57,5727,0.0,1.0
2025-11-06,107.8521,109.94,107.8521,109.94,13720,107.8521,109.94,107.8521,109.94,13720,0.0,1.0
2025-11-07,108.4309,108.66,107.021,107.25,5296,108.4309,108.66,107.021,107.25,5296,0.0,1.0
2025-11-10,109.5936,110.08,108.7144,110.08,13458,109.5936,110.08,108.7144,110.08,13458,0.0,1.0
2025-11-11,109.9131,110.069059,109.21,109.21,5279,109.9131,110.069059,109.21,109.21,5279,0.0,1.0
2025-11-12,109.61,110.9819,109.61,110.5,8309,109.61,110.9819,109.61,110.5,8309,0.0,1.0
2025-11-13,107.4439,109.4,106.9301,109.4,20357,107.4439,109.4,106.9301,109.4,20357,0.0,1.0
2025-11-14,107.6206,107.9718,106.42,106.42,14615,107.6206,107.9718,106.42,106.42,14615,0.0,1.0
2025-11-17,105.181,107.58,104.9618,107.32,18219,105.181,107.58,104.9618,107.32,18219,0.0,1.0
2025-11-18,105.5423,106.14,104.63,104.8399,9012,105.5423,106.14,104.63,104.8399,9012,0.0,1.0
2025-11-19,105.2968,106.055,104.86,105.47,12982,105.2968,106.055,104.86,105.47,12982,0.0,1.0
2025-11-20,103.655,107.4425,103.42,107.03,13314,103.655,107.4425,103.42,107.03,13314,0.0,1.0
2025-11-21,107.0,107.35,104.11,104.11,24407,107.0,107.35,104.11,104.11,24407,0.0,1.0
2025-11-24,108.4769,108.4857,107.23,107.23,17979,108.4769,108.4857,107.23,107.23,17979,0.0,1.0
2025-11-25,111.29,111.64,108.79,108.79,20492,111.29,111.64,108.79,108.79,20492,0.0,1.0
2025-11-26,112.0993,113.12,111.28,111.28,7792,112.0993,113.12,111.28,111.28,7792,0.0,1.0