date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-05-01,107.98,107.98,107.25,107.37,8800,27.7164002511927,27.7164002511927,27.5290232167107,27.5598249210091,34283.8172124863,0.0,1.0
2003-05-02,109.6,109.6,108.5,108.5,1200,28.1322232592213,28.1322232592213,27.8498743031525,27.8498743031525,4675.06598352087,0.0,1.0
2003-05-05,110.08,110.3,110.08,110.3,800,28.255430076415,28.3118998676288,28.255430076415,28.3118998676288,3116.71065568057,0.0,1.0
2003-05-06,110.55,110.8,110.0,110.09,12000,28.3760700849171,28.4402403022055,28.2348956068827,28.2579968851065,46750.6598352087,0.0,1.0
2003-05-07,110.5,110.75,110.2,110.3,6800,28.3632360414595,28.4274062587478,28.2862317807134,28.3118998676288,26492.0405732848,0.0,1.0
2003-05-08,109.64,109.7,109.45,109.7,3600,28.1424904939875,28.1578913461367,28.0937211288483,28.1578913461367,14025.1979505626,0.0,1.0
2003-05-09,110.05,110.05,110.05,110.05,400,28.2477296503404,28.2477296503404,28.2477296503404,28.2477296503404,1558.35532784029,0.0,1.0
2003-05-12,111.67,111.67,110.48,110.48,800,28.663552658369,28.663552658369,28.3581024240764,28.3581024240764,3116.71065568058,0.0,1.0
2003-05-13,111.7,112.0,111.4,111.65,3600,28.6712530844436,28.7482573451897,28.5942488236976,28.658419040986,14025.1979505626,0.0,1.0
2003-05-14,111.45,112.25,111.45,112.25,1200,28.6070828671553,28.8124275624781,28.6070828671553,28.8124275624781,4675.06598352086,0.0,1.0
2003-05-15,111.82,111.89,111.79,111.79,2000,28.7020547887421,28.7200224495828,28.6943543626675,28.6943543626675,7791.77663920142,0.0,1.0
2003-05-16,112.33,112.33,111.65,112.2,1200,28.8329620320103,28.8329620320103,28.658419040986,28.7995935190204,4675.06598352087,0.0,1.0
2003-05-19,111.0,111.5,111.0,111.5,7600,28.4915764760362,28.6199169106129,28.4915764760362,28.6199169106129,29608.7512289655,0.0,1.0
2003-05-20,110.0,110.63,109.99,110.32,3200,28.2348956068827,28.3966045544494,28.2323287981912,28.3170334850118,12466.8426227223,0.0,1.0
2003-05-21,110.5,110.5,109.3,109.3,2400,28.3632360414595,28.3632360414595,28.0552189984753,28.0552189984753,9350.13196704171,0.0,1.0
2003-05-22,111.55,111.65,110.5,110.5,2800,28.6327509540706,28.658419040986,28.3632360414595,28.3632360414595,10908.487294882,0.0,1.0
2003-05-23,112.25,112.25,111.4,111.4,800,28.8124275624781,28.8124275624781,28.5942488236976,28.5942488236976,3116.71065568057,0.0,1.0
2003-05-27,113.8,113.8,112.35,112.35,2000,29.2102829096659,29.2102829096659,28.8380956493934,28.8380956493934,7791.77663920145,0.0,1.0
2003-05-28,114.03,114.3,114.03,114.2,2000,29.2693195095713,29.3386233442427,29.2693195095713,29.3129552573273,7791.77663920142,0.0,1.0
2003-05-29,114.55,114.55,114.51,114.51,800,29.4027935615311,29.4027935615311,29.3925263267649,29.3925263267649,3116.71065568057,0.0,1.0
2003-05-30,116.05,116.05,115.3,115.3,800,29.7878148652613,29.7878148652613,29.5953042133962,29.5953042133962,3116.71065568057,0.0,1.0
2003-06-02,117.25,117.65,117.0,117.1,2000,30.0958319082455,30.1985042559068,30.0316616909571,30.0573297778724,7791.77663920142,0.0,1.0
2003-06-03,117.15,117.15,116.61,116.61,8800,30.0701638213301,30.0701638213301,29.9315561519872,29.9315561519872,34283.8172124863,0.0,1.0
2003-06-04,118.1,118.1,118.1,118.1,400,30.3140106470259,30.3140106470259,30.3140106470259,30.3140106470259,1558.35532784029,0.0,1.0
2003-06-05,119.15,119.15,118.55,118.55,800,30.5835255596371,30.5835255596371,30.429517038145,30.429517038145,3116.71065568057,0.0,1.0
2003-06-06,118.85,120.64,118.85,120.45,2000,30.506521298891,30.9659800546758,30.506521298891,30.9172106895366,7791.77663920144,0.0,1.0
2003-06-09,117.1,118.4,117.1,118.4,3600,30.0573297778724,30.391014907772,30.0573297778724,30.391014907772,14025.1979505626,0.0,1.0
2003-06-10,117.46,117.46,117.46,117.46,400,30.1497348907677,30.1497348907677,30.1497348907677,30.1497348907677,1558.35532784029,0.0,1.0
2003-06-11,119.5,119.5,119.0,119.0,2400,30.6733638638408,30.6733638638408,30.545023429264,30.545023429264,9350.13196704171,0.0,1.0
2003-06-12,120.08,120.6,120.08,120.6,800,30.8222387679498,30.9557128199096,30.8222387679498,30.9557128199096,3116.71065568057,0.0,1.0
2003-06-13,119.17,119.4,119.0,119.35,6000,30.5886591770201,30.6476957769254,30.545023429264,30.6348617334678,23375.3299176043,0.0,1.0
2003-06-16,121.28,121.28,119.2,119.2,800,31.130255810934,31.130255810934,30.5963596030947,30.5963596030947,3116.71065568057,0.0,1.0
2003-06-17,121.4,121.9,121.39,121.9,1200,31.1610575152324,31.2893979498091,31.1584907065409,31.2893979498091,4675.06598352086,0.0,1.0
2003-06-18,120.45,120.45,120.45,120.45,400,30.9172106895366,30.9172106895366,30.9172106895366,30.9172106895366,1558.35532784029,0.0,1.0
2003-06-19,120.05,120.05,120.05,120.05,400,30.8145383418752,30.8145383418752,30.8145383418752,30.8145383418752,1558.35532784029,0.0,1.0
2003-06-20,118.8,119.7,118.8,119.7,1600,30.5044986536421,30.7355933404121,30.5044986536421,30.7355933404121,6231.21206344774,0.04212,1.0
2003-06-23,117.64,118.5,117.64,118.5,3600,30.206643279583,30.4274670913854,30.206643279583,30.4274670913854,14020.2271427574,0.0,1.0
2003-06-24,118.12,118.14,117.47,117.75,8000,30.3298937791936,30.3350292166774,30.1629920609708,30.2348881857437,31156.0603172387,0.0,1.0
2003-06-25,118.5,118.5,118.5,118.5,400,30.4274670913854,30.4274670913854,30.4274670913854,30.4274670913854,1557.80301586194,0.0,1.0
2003-06-26,118.58,118.58,117.37,117.37,5200,30.4480088413205,30.4480088413205,30.137314873552,30.137314873552,20251.4392062052,0.0,1.0
2003-06-27,118.16,119.37,118.16,119.37,3200,30.3401646541612,30.6508586219298,30.3401646541612,30.6508586219298,12462.4241268955,0.0,1.0
2003-06-30,118.24,118.24,118.24,118.24,3200,30.3607064040963,30.3607064040963,30.3607064040963,30.3607064040963,12462.4241268955,0.0,1.0
2003-07-01,118.8,118.8,116.6,116.6,9200,30.5044986536421,30.5044986536421,29.9396005304265,29.9396005304265,35829.4693648245,0.0,1.0
2003-07-02,120.2,120.2,119.55,119.65,5600,30.8639792775066,30.8639792775066,30.6970775592838,30.7227547467027,21809.2422220671,0.0,1.0
2003-07-03,120.2,120.49,120.0,120.05,4400,30.8639792775066,30.9384431210213,30.8126249026688,30.8254634963782,17135.8331744813,0.0,1.0
2003-07-07,121.57,121.57,121.0,121.0,12400,31.2157567451454,31.2157567451454,31.0693967768577,31.0693967768577,48291.8934917199,0.0,1.0
2003-07-08,122.7,122.7,122.2,122.52,3200,31.5059089629788,31.5059089629788,31.3775230258844,31.4596900256248,12462.4241268955,0.0,1.0
2003-07-09,122.25,122.9,122.25,122.46,16800,31.3903616195938,31.5572633378166,31.3903616195938,31.4442837131735,65427.7266662013,0.0,1.0
2003-07-10,120.3,121.4,120.22,121.4,6800,30.8896564649255,31.1721055265333,30.8691147149903,31.1721055265333,26482.6512696529,0.0,1.0
2003-07-11,121.68,121.75,121.16,121.17,6000,31.2440016513061,31.2619756824994,31.1104802767279,31.1130479954698,23367.0452379291,0.0,1.0
2003-07-14,121.99,123.12,121.99,123.12,6800,31.3236009323047,31.6137531501382,31.3236009323047,31.6137531501382,26482.6512696529,0.0,1.0
2003-07-15,121.4,122.4,121.05,122.4,5600,31.1721055265333,31.4288774007222,31.0822353705671,31.4288774007222,21809.2422220671,0.0,1.0
2003-07-16,120.25,121.23,119.92,121.2,6800,30.876817871216,31.1284543079211,30.7920831527337,31.1207511516955,26482.6512696529,0.0,1.0
2003-07-17,119.0,119.7,118.8,119.35,18000,30.5558530284799,30.7355933404121,30.5044986536421,30.645723184446,70101.135713787,0.0,1.0
2003-07-18,119.69,119.69,119.18,119.18,4800,30.7330256216702,30.7330256216702,30.6020719658339,30.6020719658339,18693.6361903432,0.0,1.0
2003-07-21,29.5,29.5,29.5,29.5,0,7.57477028857274,7.57477028857274,7.57477028857274,7.57477028857274,0,0.0,1.0
2003-07-22,29.9,29.9,29.9,29.9,0,7.6774790382483,7.6774790382483,7.6774790382483,7.6774790382483,0,0.0,1.0
2003-07-23,29.86,29.86,29.86,29.86,0,7.66720816328075,7.66720816328075,7.66720816328075,7.66720816328075,0,0.0,1.0
2003-07-24,29.65,29.65,29.65,29.65,0,7.61328606970108,7.61328606970108,7.61328606970108,7.61328606970108,0,0.0,1.0
2003-07-25,30.03,30.03,30.03,30.03,0,7.71085938189286,7.71085938189286,7.71085938189286,7.71085938189286,0,0.0,1.0
2003-07-28,30.05,30.05,30.05,30.05,0,7.71599481937664,7.71599481937664,7.71599481937664,7.71599481937664,0,0.0,1.0
2003-07-29,30.02,30.02,30.02,30.02,0,7.70829166315097,7.70829166315097,7.70829166315097,7.70829166315097,0,0.0,1.0
2003-07-30,29.97,29.97,29.97,29.97,0,7.69545306944153,7.69545306944153,7.69545306944153,7.69545306944153,0,0.0,1.0
2003-07-31,30.0,30.0,30.0,30.0,0,7.7031562256672,7.7031562256672,7.7031562256672,7.7031562256672,0,0.0,1.0
2003-08-01,29.7,29.7,29.7,29.7,0,7.62612466341052,7.62612466341052,7.62612466341052,7.62612466341052,0,0.0,1.0
2003-08-04,29.54,29.54,29.54,29.54,0,7.5850411635403,7.5850411635403,7.5850411635403,7.5850411635403,0,0.0,1.0
2003-08-05,29.03,29.03,29.03,29.03,0,7.45408750770396,7.45408750770396,7.45408750770396,7.45408750770396,0,0.0,1.0
2003-08-06,28.86,28.86,28.86,28.86,0,7.41043628909184,7.41043628909184,7.41043628909184,7.41043628909184,0,0.0,1.0
2003-08-07,29.07,29.07,29.07,29.07,0,7.46435838267151,7.46435838267151,7.46435838267151,7.46435838267151,0,0.0,1.0
2003-08-08,29.29,29.29,29.29,29.29,0,7.52084819499307,7.52084819499307,7.52084819499307,7.52084819499307,0,0.0,1.0
2003-08-11,29.45,29.45,29.45,29.45,0,7.5619316948633,7.5619316948633,7.5619316948633,7.5619316948633,0,0.0,1.0
2003-08-12,29.75,29.75,29.75,29.75,0,7.63896325711997,7.63896325711997,7.63896325711997,7.63896325711997,0,0.0,1.0
2003-08-13,29.65,29.65,29.65,29.65,0,7.61328606970108,7.61328606970108,7.61328606970108,7.61328606970108,0,0.0,1.0
2003-08-14,29.79,29.79,29.79,29.79,0,7.64923413208752,7.64923413208752,7.64923413208752,7.64923413208752,0,0.0,1.0
2003-08-15,29.9,29.9,29.9,29.9,0,7.6774790382483,7.6774790382483,7.6774790382483,7.6774790382483,0,0.0,1.0
2003-08-18,30.23,30.23,30.23,30.23,0,7.76221375673064,7.76221375673064,7.76221375673064,7.76221375673064,0,0.0,1.0
2003-08-19,30.42,30.42,30.42,30.42,0,7.81100041282654,7.81100041282654,7.81100041282654,7.81100041282654,0,0.0,1.0
2003-08-20,30.51,30.51,30.51,30.51,0,7.83410988150354,7.83410988150354,7.83410988150354,7.83410988150354,0,0.0,1.0
2003-08-21,30.6,30.6,30.6,30.6,0,7.85721935018054,7.85721935018054,7.85721935018054,7.85721935018054,0,0.0,1.0
2003-08-22,30.32,30.32,30.32,30.32,0,7.78532322540765,7.78532322540765,7.78532322540765,7.78532322540765,0,0.0,1.0
2003-08-25,30.13,30.13,30.13,30.13,0,7.73653656931175,7.73653656931175,7.73653656931175,7.73653656931175,0,0.0,1.0
2003-08-26,30.16,30.16,30.16,30.16,0,7.74423972553742,7.74423972553742,7.74423972553742,7.74423972553742,0,0.0,1.0
2003-08-27,30.33,30.33,30.33,30.33,0,7.78789094414953,7.78789094414953,7.78789094414953,7.78789094414953,0,0.0,1.0
2003-08-28,30.63,30.63,30.63,30.63,0,7.86492250640621,7.86492250640621,7.86492250640621,7.86492250640621,0,0.0,1.0
2003-08-29,30.88,30.88,30.88,30.88,0,7.92911547495343,7.92911547495343,7.92911547495343,7.92911547495343,0,0.0,1.0
2003-09-02,31.44,31.44,31.44,31.44,0,8.07290772449922,8.07290772449922,8.07290772449922,8.07290772449922,0,0.0,1.0
2003-09-03,31.45,31.45,31.45,31.45,0,8.07547544324111,8.07547544324111,8.07547544324111,8.07547544324111,0,0.0,1.0
2003-09-04,31.75,31.75,31.75,31.75,0,8.15250700549778,8.15250700549778,8.15250700549778,8.15250700549778,0,0.0,1.0
2003-09-05,31.59,31.59,31.59,31.59,0,8.11142350562756,8.11142350562756,8.11142350562756,8.11142350562756,0,0.0,1.0
2003-09-08,31.75,31.75,31.75,31.75,0,8.15250700549778,8.15250700549778,8.15250700549778,8.15250700549778,0,0.0,1.0
2003-09-09,31.37,31.37,31.37,31.37,0,8.054933693306,8.054933693306,8.054933693306,8.054933693306,0,0.0,1.0
2003-09-10,30.75,30.75,30.75,30.75,0,7.89573513130888,7.89573513130888,7.89573513130888,7.89573513130888,0,0.0,1.0
2003-09-11,30.95,30.95,30.95,30.95,0,7.94708950614666,7.94708950614666,7.94708950614666,7.94708950614666,0,0.0,1.0
2003-09-12,30.91,30.91,30.91,30.91,0,7.9368186311791,7.9368186311791,7.9368186311791,7.9368186311791,0,0.0,1.0
2003-09-15,30.83,30.83,30.83,30.83,0,7.91627688124399,7.91627688124399,7.91627688124399,7.91627688124399,0,0.0,1.0
2003-09-16,31.24,31.24,31.24,31.24,0,8.02155334966144,8.02155334966144,8.02155334966144,8.02155334966144,0,0.0,1.0
2003-09-17,31.1,31.1,31.1,31.1,0,7.98560528727499,7.98560528727499,7.98560528727499,7.98560528727499,0,0.0,1.0
2003-09-18,31.4,31.4,31.4,31.4,0,8.06263684953166,8.06263684953166,8.06263684953166,8.06263684953166,0,0.0,1.0
2003-09-19,31.5,31.5,31.5,31.5,0,8.09965821835222,8.09965821835222,8.09965821835222,8.09965821835222,0,0.04418,1.0
2003-09-22,31.21,31.21,31.21,31.21,0,8.02508993634199,8.02508993634199,8.02508993634199,8.02508993634199,0,0.0,1.0
2003-09-23,31.27,31.27,31.27,31.27,0,8.0405178567579,8.0405178567579,8.0405178567579,8.0405178567579,0,0.0,1.0
2003-09-24,30.93,30.93,30.93,30.93,0,7.95309297440108,7.95309297440108,7.95309297440108,7.95309297440108,0,0.0,1.0
2003-09-25,30.7,30.7,30.7,30.7,0,7.89395261280677,7.89395261280677,7.89395261280677,7.89395261280677,0,0.0,1.0
2003-09-26,30.4,30.4,30.4,30.4,0,7.81681301072722,7.81681301072722,7.81681301072722,7.81681301072722,0,0.0,1.0
2003-09-29,30.6,30.6,30.6,30.6,0,7.86823941211359,7.86823941211359,7.86823941211359,7.86823941211359,0,0.0,1.0
2003-09-30,30.5,30.5,30.5,30.5,0,7.8425262114204,7.8425262114204,7.8425262114204,7.8425262114204,0,0.0,1.0
2003-10-01,30.98,30.98,30.98,30.98,0,7.96594957474768,7.96594957474768,7.96594957474768,7.96594957474768,0,0.0,1.0
2003-10-02,31.32,31.32,31.32,31.32,0,8.05337445710449,8.05337445710449,8.05337445710449,8.05337445710449,0,0.0,1.0
2003-10-03,31.72,31.72,31.72,31.72,0,8.15622725987722,8.15622725987722,8.15622725987722,8.15622725987722,0,0.0,1.0
2003-10-06,31.78,31.78,31.78,31.78,0,8.17165518029313,8.17165518029313,8.17165518029313,8.17165518029313,0,0.0,1.0
2003-10-07,31.92,31.92,31.6,31.68,6600,8.20765366126358,8.20765366126358,8.1253714190454,8.14594197959995,25667.7497241723,0.0,1.0
2003-10-08,31.76,31.95,31.76,31.92,3900,8.16651254015449,8.21536762147154,8.16651254015449,8.20765366126358,15167.3066551927,0.0,1.0
2003-10-09,31.94,32.23,31.94,31.95,4800,8.21279630140222,8.28736458341245,8.21279630140222,8.21536762147154,18667.4543448526,0.0,1.0
2003-10-10,31.84,32.03,31.84,32.02,5000,8.18708310070904,8.23593818202608,8.18708310070904,8.23336686195677,19445.2649425548,0.0,1.0
2003-10-13,32.32,32.4,32.1,32.1,6900,8.31050646403631,8.33107702459085,8.25393742251131,8.25393742251131,26834.4656207256,0.0,1.0
2003-10-14,32.43,32.43,32.2,32.3,6200,8.33879098479881,8.33879098479881,8.27965062320449,8.30536382389767,24112.1285287679,0.0,1.0
2003-10-15,32.32,32.4,32.13,32.4,6400,8.31050646403631,8.33107702459085,8.26165138271926,8.33107702459085,24889.9391264701,0.0,1.0
2003-10-16,32.32,32.49,32.14,32.14,8400,8.31050646403631,8.35421890521472,8.26422270278858,8.26422270278858,32668.045103492,0.0,1.0
2003-10-17,32.2,32.41,32.2,32.41,7700,8.27965062320449,8.33364834466017,8.27965062320449,8.33364834466017,29945.7080115343,0.0,1.0
2003-10-20,32.42,32.42,32.04,32.07,6900,8.33621966472949,8.33621966472949,8.2385095020954,8.24622346230336,26834.4656207256,0.0,1.0
2003-10-21,32.58,32.58,32.4,32.42,5400,8.37736078583858,8.37736078583858,8.33107702459085,8.33621966472949,21000.8861379591,0.0,1.0
2003-10-22,32.12,32.31,32.0,32.31,10600,8.25908006264995,8.30793514396699,8.22822422181813,8.30793514396699,41223.9616782161,0.0,1.0
2003-10-23,31.99,32.04,31.66,31.66,4700,8.22565290174881,8.2385095020954,8.14079933946131,8.14079933946131,18278.5490460015,0.0,1.0
2003-10-24,31.75,31.82,31.61,31.75,3400,8.16394122008517,8.1819404605704,8.12794273911472,8.16394122008517,13222.7801609372,0.0,1.0
2003-10-27,32.04,32.06,31.99,31.99,3600,8.2385095020954,8.24365214223404,8.22565290174881,8.22565290174881,14000.5907586394,0.0,1.0
2003-10-28,32.15,32.15,31.97,32.1,10100,8.2667940228579,8.2667940228579,8.22051026161017,8.25393742251131,39279.4351839606,0.0,1.0
2003-10-29,32.49,32.49,32.34,32.34,16500,8.35421890521472,8.35421890521472,8.31564910417495,8.31564910417495,64169.3743104307,0.0,1.0
2003-10-30,32.48,32.68,32.3,32.65,16300,8.3516475851454,8.40307398653176,8.30536382389767,8.39536002632381,63391.5637127285,0.0,1.0
2003-10-31,32.64,32.7,32.45,32.6,20800,8.39278870625449,8.4082166266704,8.34393362493745,8.38250342597722,80892.3021610278,0.0,1.0
2003-11-03,32.94,32.98,32.74,32.74,22900,8.46992830833404,8.48021358861131,8.41850190694767,8.41850190694767,89059.3134369008,0.0,1.0
2003-11-04,33.04,33.1,32.81,32.9,17500,8.49564150902722,8.51106942944313,8.4365011474329,8.45964302805676,68058.4272989416,0.0,1.0
2003-11-05,32.95,33.01,32.71,33.01,19700,8.47249962840336,8.48792754881926,8.41078794673972,8.48792754881926,76614.3438736657,0.0,1.0
2003-11-06,33.19,33.19,32.77,32.95,28700,8.53421131006699,8.53421131006699,8.42621586715563,8.47249962840336,111615.820770264,0.0,1.0
2003-11-07,33.15,33.24,33.02,33.23,17900,8.52392602978972,8.54706791041358,8.49049886888858,8.54449659034426,69614.048494346,0.0,1.0
2003-11-10,32.8,33.17,32.8,33.17,10200,8.43392982736358,8.52906866992836,8.43392982736358,8.52906866992836,39668.3404828117,0.0,1.0
2003-11-11,32.7,32.81,32.55,32.8,10500,8.4082166266704,8.4365011474329,8.36964682563063,8.43392982736358,40835.056379365,0.0,1.0
2003-11-12,33.14,33.16,32.8,32.8,10200,8.5213547097204,8.52649734985904,8.43392982736358,8.43392982736358,39668.3404828117,0.0,1.0
2003-11-13,33.18,33.24,32.89,33.05,18200,8.53163998999767,8.54706791041358,8.45707170798745,8.49821282909654,70780.7643908993,0.0,1.0
2003-11-14,33.1,33.34,33.0,33.25,12200,8.51106942944313,8.57278111110676,8.48535622874994,8.5496392304829,47446.4464598336,0.0,1.0
2003-11-17,32.75,32.75,32.4,32.75,18200,8.42107322701699,8.42107322701699,8.33107702459085,8.42107322701699,70780.7643908993,0.0,1.0
2003-11-18,32.57,32.9,32.4,32.85,19500,8.37478946576926,8.45964302805676,8.33107702459085,8.44678642771017,75836.5332759636,0.0,1.0
2003-11-19,32.78,32.78,32.35,32.5,16800,8.42878718722495,8.42878718722495,8.31822042424426,8.35679022528404,65336.090206984,0.0,1.0
2003-11-20,32.49,32.8,32.4,32.6,59800,8.35421890521472,8.43392982736358,8.33107702459085,8.38250342597722,232565.368712955,0.0,1.0
2003-11-21,32.5,32.67,32.4,32.6,14600,8.35679022528404,8.40050266646245,8.33107702459085,8.38250342597722,56780.1736322599,0.0,1.0
2003-11-24,33.24,33.24,32.8,32.8,18000,8.54706791041358,8.54706791041358,8.43392982736358,8.43392982736358,70002.9537931972,0.0,1.0
2003-11-25,33.54,33.55,33.2,33.2,36600,8.62420751249313,8.62677883256244,8.53678263013631,8.53678263013631,142339.339379501,0.0,1.0
2003-11-26,33.62,33.62,33.35,33.45,29000,8.64477807304767,8.64477807304767,8.57535243117608,8.60106563186926,112782.536666818,0.0,1.0
2003-11-28,33.77,33.77,33.62,33.62,7900,8.68334787408744,8.68334787408744,8.64477807304767,8.64477807304767,30723.5186092365,0.0,1.0
2003-12-01,34.05,34.05,33.85,33.85,21600,8.75534483602835,8.75534483602835,8.70391843464199,8.70391843464199,84003.5445518366,0.0,1.0
2003-12-02,34.04,34.15,33.85,34.02,22100,8.75277351595903,8.78105803672153,8.70391843464199,8.7476308758204,85948.0710460921,0.0,1.0
2003-12-03,33.85,34.1,33.75,34.1,23700,8.70391843464199,8.76820143637494,8.67820523394881,8.76820143637494,92170.5558277096,0.0,1.0
2003-12-04,33.71,33.76,33.45,33.6,18100,8.66791995367153,8.68077655401813,8.60106563186926,8.63963543290904,70391.8590920483,0.0,1.0
2003-12-05,33.48,33.65,33.4,33.6,37900,8.60877959207722,8.65249203325562,8.58820903152267,8.63963543290904,147395.108264565,0.0,1.0
2003-12-08,33.28,33.48,33.28,33.3,12100,8.55735319069085,8.60877959207722,8.55735319069085,8.56249583082949,47057.5411609825,0.0,1.0
2003-12-09,33.14,33.64,33.0,33.53,8800,8.5213547097204,8.64992071318631,8.48535622874994,8.62163619242381,34223.6662988964,0.0,1.0
2003-12-10,32.75,33.02,32.75,33.0,7800,8.42107322701699,8.49049886888858,8.42107322701699,8.48535622874994,30334.6133103854,0.0,1.0
2003-12-11,33.35,33.35,32.85,32.85,13700,8.57535243117608,8.57535243117608,8.44678642771017,8.44678642771017,53280.0259426001,0.0,1.0
2003-12-12,33.4,33.43,33.15,33.3,49600,8.58820903152267,8.59592299173063,8.52392602978972,8.56249583082949,192897.028230143,0.0,1.0
2003-12-15,33.15,33.69,33.1,33.65,22000,8.52392602978972,8.6627773135329,8.51106942944313,8.65249203325562,85559.1657472409,0.0,1.0
2003-12-16,32.96,33.15,32.85,33.1,24700,8.47507094847267,8.52392602978972,8.44678642771017,8.51106942944313,96059.6088162206,0.0,1.0
2003-12-17,33.18,33.18,32.93,33.02,6800,8.53163998999767,8.53163998999767,8.46735698826472,8.49049886888858,26445.5603218745,0.0,1.0
2003-12-18,33.65,33.7,33.3,33.33,30600,8.65249203325562,8.66534863360222,8.56249583082949,8.57020979103744,119005.021448435,0.0,1.0
2003-12-19,33.61,33.69,33.5,33.68,9000,8.64220675297835,8.6627773135329,8.61392223221585,8.66020599346358,35001.4768965986,0.0,1.0
2003-12-22,33.78,33.78,33.46,33.54,25300,8.68591919415676,8.68591919415676,8.60363695193858,8.62420751249313,98393.0406093271,0.0,1.0
2003-12-23,33.91,33.92,33.67,33.75,17800,8.7193463550579,8.72191767512722,8.65763467339426,8.67820523394881,69225.1431954949,0.0,1.0
2003-12-24,33.87,33.88,33.71,33.85,24600,8.71843610775336,8.72101019576864,8.67725069950888,8.7132879317228,95567.827727616,0.03646,1.0
2003-12-26,33.86,33.87,33.71,33.87,8200,8.71586201973808,8.71843610775336,8.67725069950888,8.71843610775336,31855.942575872,0.0,1.0
2003-12-29,34.24,34.24,33.98,33.98,11100,8.81367736431872,8.81367736431872,8.74675107592144,8.74675107592144,43122.0686088023,0.0,1.0
2003-12-30,34.11,34.35,34.11,34.35,14200,8.78021422012008,8.8419923324868,8.78021422012008,8.8419923324868,55165.1688509003,0.0,1.0
2003-12-31,34.3,34.34,34.1,34.2,8500,8.8291218924104,8.83941824447152,8.7776401321048,8.8033810122576,33021.4038896234,0.0,1.0
2004-01-02,34.18,34.45,34.12,34.3,17900,8.79823283622704,8.8677332126396,8.78278830813536,8.8291218924104,69539.1917205011,0.0,1.0
2004-01-05,34.42,34.45,34.23,34.25,27700,8.86001094859376,8.8677332126396,8.81110327630344,8.816251452334,107610.927969714,0.0,1.0
2004-01-06,34.7,34.7,34.44,34.44,12700,8.9320854130216,8.9320854130216,8.86515912462432,8.86515912462432,49337.8622821432,0.0,1.0
2004-01-07,34.84,34.89,34.36,34.8,12700,8.96812264523552,8.98099308531192,8.84456642050208,8.9578262931744,49337.8622821432,0.0,1.0
2004-01-08,34.87,34.92,34.58,34.92,33500,8.97584490928136,8.98871534935776,8.90119635683824,8.98871534935776,130143.180035575,0.0,1.0
2004-01-09,34.6,34.84,34.5,34.5,32800,8.9063445328688,8.96812264523552,8.880603652716,8.880603652716,127423.770303488,0.0,1.0
2004-01-12,34.75,34.76,34.53,34.6,14800,8.944955853098,8.94752994111328,8.88832591676184,8.9063445328688,57496.0914784031,0.0,1.0
2004-01-13,34.47,34.83,34.3,34.8,12000,8.87288138867016,8.96554855722024,8.8291218924104,8.9578262931744,46618.4525500566,0.0,1.0
2004-01-14,34.87,34.98,34.65,34.76,15400,8.97584490928136,9.00415987744944,8.9192149729452,8.94752994111328,59827.0141059059,0.0,1.0
2004-01-15,35.08,35.18,34.6,35.05,16000,9.02990075760224,9.05564163775504,8.9063445328688,9.0221784935564,62157.9367334088,0.0,1.0
2004-01-16,35.47,35.47,35.2,35.28,12300,9.13029019019816,9.13029019019816,9.0607898137856,9.08138251790784,47783.913863808,0.0,1.0
2004-01-20,35.68,35.72,35.47,35.67,32800,9.18434603851904,9.19464239058016,9.13029019019816,9.18177195050376,127423.770303488,0.0,1.0
2004-01-21,35.71,35.78,35.5,35.7,28700,9.19206830256488,9.21008691867184,9.138012454244,9.1894942145496,111495.799015552,0.0,1.0
2004-01-22,35.5,35.8,35.45,35.8,32400,9.138012454244,9.2152350947024,9.1251420141676,9.2152350947024,125869.821885153,0.0,1.0
2004-01-23,35.44,35.73,35.25,35.68,16900,9.12256792615232,9.19721647859544,9.073660253862,9.18434603851904,65654.320674663,0.0,1.0
2004-01-26,35.8,35.8,35.25,35.47,12100,9.2152350947024,9.2152350947024,9.073660253862,9.13029019019816,47006.9396546404,0.0,1.0
2004-01-27,35.69,35.95,35.5,35.8,17200,9.18692012653432,9.2538464149316,9.138012454244,9.2152350947024,66819.7819884144,0.0,1.0
2004-01-28,35.09,35.75,34.88,35.72,21100,9.03247484561752,9.202364654626,8.97841899729664,9.19464239058016,81970.7790671828,0.0,1.0
2004-01-29,35.0,35.15,34.48,35.15,27200,9.00930805348,9.0479193737092,8.87545547668544,9.0479193737092,105668.492446795,0.0,1.0
2004-01-30,34.97,35.16,34.96,35.05,6700,9.00158578943416,9.05049346172448,8.99901170141888,9.0221784935564,26028.6360071149,0.0,1.0
2004-02-02,35.25,35.38,34.87,35.15,10400,9.073660253862,9.10712339806064,8.97584490928136,9.0479193737092,40402.6588767157,0.0,1.0
2004-02-03,35.27,35.35,35.14,35.2,15600,9.07880842989256,9.0994011340148,9.04534528569392,9.0607898137856,60603.9883150736,0.0,1.0
2004-02-04,34.92,35.22,34.72,35.18,34300,8.98871534935776,9.06593798981616,8.93723358905216,9.05564163775504,133251.076872245,0.0,1.0
2004-02-05,34.94,35.0,34.75,34.92,26400,8.99386352538832,9.00930805348,8.944955853098,8.98871534935776,102560.595610124,0.0,1.0
2004-02-06,35.53,35.53,35.0,35.0,15100,9.14573471828984,9.14573471828984,9.00930805348,9.00930805348,58661.5527921545,0.0,1.0
2004-02-09,35.58,35.72,35.53,35.64,22700,9.15860515836624,9.19464239058016,9.14573471828984,9.17404968645792,88186.5727405237,0.0,1.0
2004-02-10,35.66,35.7,35.41,35.53,35200,9.17919786248848,9.1894942145496,9.11484566210648,9.14573471828984,136747.460813499,0.0,1.0
2004-02-11,36.18,36.2,35.63,35.68,42400,9.31305043928304,9.3181986153136,9.17147559844264,9.18434603851904,164718.532343533,0.0,1.0
2004-02-12,36.2,36.32,36.03,36.18,28800,9.3181986153136,9.34908767149696,9.27443911905384,9.31305043928304,111884.286120136,0.0,1.0
2004-02-13,36.0,36.37,35.82,36.28,34200,9.266716855008,9.36195811157336,9.22038327073296,9.33879131943584,132862.589767661,0.0,1.0
2004-02-17,36.41,36.46,36.23,36.23,24300,9.37225446363448,9.38512490371088,9.32592087935944,9.32592087935944,94402.3664138646,0.0,1.0
2004-02-18,36.41,36.49,36.32,36.45,25800,9.37225446363448,9.39284716775672,9.34908767149696,9.3825508156956,100229.672982622,0.0,1.0
2004-02-19,36.0,36.55,36.0,36.55,14200,9.266716855008,9.4082916958484,9.266716855008,9.4082916958484,55165.1688509003,0.0,1.0
2004-02-20,36.07,36.12,35.84,36.12,9900,9.28473547111496,9.29760591119136,9.22553144676352,9.29760591119136,38460.2233537967,0.0,1.0
2004-02-23,35.61,36.07,35.61,36.07,45900,9.16632742241208,9.28473547111496,9.16632742241208,9.28473547111496,178315.581003966,0.0,1.0
2004-02-24,35.69,35.87,35.4,35.44,20900,9.18692012653432,9.23325371080936,9.1122715740912,9.12256792615232,81193.8048580152,0.0,1.0
2004-02-25,36.14,36.15,35.8,35.86,72900,9.30275408722192,9.3053281752372,9.2152350947024,9.23067962279408,283207.099241594,0.0,1.0
2004-02-26,36.29,36.29,35.96,36.0,31800,9.34136540745112,9.34136540745112,9.25642050294688,9.266716855008,123538.89925765,0.0,1.0
2004-02-27,36.38,36.5,36.23,36.27,37100,9.36453219958864,9.395421255772,9.32592087935944,9.33621723142056,144128.715800592,0.0,1.0
2004-03-01,36.75,36.75,36.23,36.23,14900,9.459773456154,9.459773456154,9.32592087935944,9.32592087935944,57884.5785829869,0.0,1.0
2004-03-02,36.55,36.78,36.48,36.7,17900,9.4082916958484,9.46749572019984,9.39027307974144,9.4469030160776,69539.1917205011,0.0,1.0
2004-03-03,36.69,36.7,36.25,36.52,16400,9.44432892806232,9.4469030160776,9.33106905539,9.40056943180256,63711.885151744,0.0,1.0
2004-03-04,36.8,36.8,36.55,36.65,38400,9.4726438962304,9.4726438962304,9.4082916958484,9.4340325760012,149179.048160181,0.0,1.0
2004-03-05,36.95,37.16,36.63,36.75,33800,9.5112552164596,9.56531106478048,9.42888439997064,9.459773456154,131308.641349326,0.0,1.0
2004-03-08,36.58,36.99,36.4,36.95,26500,9.41601395989424,9.52155156852072,9.3696803756192,9.5112552164596,102949.082714708,0.0,1.0
2004-03-09,36.32,36.58,36.22,36.58,31300,9.34908767149696,9.41601395989424,9.32334679134416,9.41601395989424,121596.463734731,0.0,1.0
2004-03-10,35.8,36.44,35.65,36.33,30000,9.2152350947024,9.37997672768032,9.1766237744732,9.35166175951224,116546.131375141,0.0,1.0
2004-03-11,35.25,35.82,35.25,35.35,23300,9.073660253862,9.22038327073296,9.073660253862,9.0994011340148,90517.4953680265,0.0,1.0
2004-03-12,35.78,35.78,35.35,35.55,30200,9.21008691867184,9.21008691867184,9.0994011340148,9.1508828943204,117323.105584309,0.0,1.0
2004-03-15,35.05,35.68,35.05,35.61,19000,9.0221784935564,9.18434603851904,9.0221784935564,9.16632742241208,73812.5498709229,0.0,1.0
2004-03-16,35.25,35.48,35.0,35.44,24600,9.073660253862,9.13286427821344,9.00930805348,9.12256792615232,95567.827727616,0.0,1.0
2004-03-17,35.94,35.98,35.5,35.5,36000,9.25127232691632,9.26156867897744,9.138012454244,9.138012454244,139855.35765017,0.0,1.0
2004-03-18,35.87,35.88,35.58,35.74,28800,9.23325371080936,9.23582779882464,9.15860515836624,9.19979056661072,111884.286120136,0.0,1.0
2004-03-19,35.54,35.8,35.43,35.78,25300,9.1619514727861,9.228977566847,9.13359427914495,9.2238217134577,98140.8821767716,0.053,1.0
2004-03-22,34.9,35.55,34.71,35.55,20700,8.9969641643285,9.16452939948075,8.94798355713015,9.16452939948075,80297.0854173586,0.0,1.0
2004-03-23,34.81,35.35,34.81,35.2,25900,8.97376282407665,9.11297086558776,8.97376282407665,9.074301965168,100468.333927999,0.0,1.0
2004-03-24,34.78,34.94,34.54,34.83,12100,8.96602904399271,9.0072758711071,8.9041588033211,8.97891867746595,46936.9436497603,0.0,1.0
2004-03-25,35.35,35.35,34.77,34.95,19400,9.11297086558776,9.11297086558776,8.96345111729805,9.00985379780175,75254.2732896983,0.0,1.0
2004-03-26,35.49,35.73,35.12,35.32,32400,9.14906183931286,9.21093207998445,9.0536785516108,9.1052370855038,125682.3945663,0.0,1.0
2004-03-29,36.02,36.14,35.8,35.8,32500,9.28569195412931,9.3166270744651,9.228977566847,9.228977566847,126070.303191505,0.0,1.0
2004-03-30,36.36,36.38,36.02,36.02,42400,9.3733414617474,9.37849731513671,9.28569195412931,9.28569195412931,164473.257086764,0.0,1.0
2004-03-31,36.31,36.52,36.16,36.32,55300,9.36045182827415,9.41458828886181,9.3217829278544,9.3630297549688,214513.469738161,0.0,1.0
2004-04-01,36.69,36.75,36.39,36.48,66100,9.45841304267085,9.47388060283875,9.38107524183135,9.4042765820832,256407.601260261,0.0,1.0
2004-04-02,37.0,37.06,36.74,37.02,75600,9.538328770205,9.5537963303729,9.47130267614411,9.5434846235943,293258.920654701,0.0,1.0
2004-04-05,37.26,37.26,36.87,36.95,25900,9.6053548642659,9.6053548642659,9.50481572317455,9.52543913673176,100468.333927999,0.0,1.0
2004-04-06,37.04,37.18,36.92,37.18,19900,9.5486404769836,9.5847314507087,9.51770535664781,9.5847314507087,77193.8164157216,0.0,1.0
2004-04-07,36.83,37.13,36.83,37.1,26000,9.49450401639595,9.57184181723546,9.49450401639595,9.5641080371515,100856.242553204,0.0,1.0
2004-04-08,36.91,37.27,36.7,37.26,35900,9.51512742995315,9.60793279096056,9.46099096936551,9.6053548642659,139259.196448462,0.0,1.0
2004-04-12,37.13,37.2,36.81,37.03,47100,9.57184181723546,9.589887304098,9.48934816300665,9.54606255028895,182704.962471381,0.0,1.0
2004-04-13,36.36,37.18,36.33,37.18,40700,9.3733414617474,9.5847314507087,9.36560768166345,9.5847314507087,157878.810458285,0.0,1.0
2004-04-14,35.94,36.4,35.88,36.3,30000,9.2650685405721,9.383653168526,9.2496009804042,9.3578739015795,116372.587561389,0.0,1.0
2004-04-15,35.97,36.16,35.74,36.12,14100,9.27280232065605,9.3217829278544,9.2135100066791,9.3114712210758,54695.116153853,0.0,1.0
2004-04-16,36.2,36.24,35.97,36.13,21800,9.33209463463301,9.34240634141161,9.27280232065605,9.31404914777045,84564.0802946095,0.0,1.0
2004-04-19,36.2,36.21,35.85,36.17,25700,9.33209463463301,9.33467256132765,9.24186720032026,9.32436085454905,99692.5166775901,0.0,1.0
2004-04-20,35.55,36.38,35.55,36.3,39000,9.16452939948075,9.37849731513671,9.16452939948075,9.3578739015795,151284.363829806,0.0,1.0
2004-04-21,35.9,35.91,35.5,35.62,51200,9.2547568337935,9.25733476048815,9.1516397660075,9.1825748863433,198609.216104771,0.0,1.0
2004-04-22,36.67,36.67,35.9,36.03,13700,9.45325718928155,9.45325718928155,9.2547568337935,9.28826988082395,53143.4816530344,0.0,1.0
2004-04-23,36.52,36.67,36.21,36.67,26100,9.41458828886181,9.45325718928155,9.33467256132765,9.45325718928155,101244.151178409,0.0,1.0
2004-04-26,36.37,36.69,36.15,36.56,27500,9.37591938844205,9.45841304267085,9.31920500115975,9.42489999564041,106674.871931274,0.0,1.0
2004-04-27,36.49,36.66,36.41,36.45,40100,9.40685450877785,9.4506792625869,9.38623109522065,9.39654280199925,155551.358707057,0.0,1.0
2004-04-28,35.81,36.24,35.71,36.24,45500,9.23155549354166,9.34240634141161,9.20577622659516,9.34240634141161,176498.424468107,0.0,1.0
2004-04-29,35.25,35.88,35.0,35.72,27100,9.08719159864125,9.2496009804042,9.022743431275,9.2083541532898,105123.237430455,0.0,1.0
2004-04-30,35.16,35.39,34.97,35.18,18900,9.0639902583894,9.12328257236635,9.01500965119105,9.0691461117787,73314.7301636753,0.0,1.0
2004-05-03,35.46,35.46,35.1,35.25,21600,9.1413280592289,9.1413280592289,9.0485226982215,9.08719159864125,83788.2630442003,0.0,1.0
2004-05-04,35.55,35.7,35.35,35.52,17800,9.16452939948075,9.2031982999005,9.11297086558776,9.1567956193968,69047.7352864243,0.0,1.0
2004-05-05,35.7,35.78,35.47,35.49,15600,9.2031982999005,9.2238217134577,9.14390598592355,9.14906183931286,60513.7455319224,0.0,1.0
2004-05-06,35.42,35.5,35.0,35.5,11500,9.1310163524503,9.1516397660075,9.022743431275,9.1516397660075,44609.4918985326,0.0,1.0
2004-05-07,34.7,35.26,34.56,35.0,13000,8.94540563043551,9.0897695253359,8.90931465671041,9.022743431275,50428.121276602,0.0,1.0
2004-05-10,34.2,34.55,33.7,34.55,36200,8.81650929570301,8.90673673001575,8.6876129609705,8.90673673001575,140422.922324076,0.0,1.0
2004-05-11,34.42,34.63,34.27,34.27,47400,8.87322368298531,8.92736014357295,8.83455478256555,8.83455478256555,183868.688346995,0.0,1.0
2004-05-12,34.52,34.52,33.7,34.46,45200,8.89900294993181,8.89900294993181,8.6876129609705,8.8835353897639,175334.698592493,0.0,1.0
2004-05-13,34.55,34.73,34.34,34.4,32100,8.90673673001575,8.95313941051945,8.85260026942811,8.868067829596,124518.668690687,0.0,1.0
2004-05-14,34.48,34.73,34.3,34.6,24200,8.8886912431532,8.95313941051945,8.8422885626495,8.91962636348901,93873.8872995207,0.0,1.0
2004-05-17,34.1,34.36,33.83,34.36,30200,8.7907300287565,8.8577561228174,8.72112600800095,8.8577561228174,117148.404811799,0.0,1.0
2004-05-18,34.43,34.43,34.05,34.29,8700,8.87580160967995,8.87580160967995,8.77784039528325,8.83971063595485,33748.0503928029,0.0,1.0
2004-05-19,34.3,34.98,34.3,34.63,16600,8.8422885626495,9.0175875778857,8.8422885626495,8.92736014357295,64392.8317839687,0.0,1.0
2004-05-20,34.24,34.46,34.1,34.42,22300,8.8268210024816,8.8835353897639,8.7907300287565,8.87322368298531,86503.6234206327,0.0,1.0
2004-05-21,34.42,34.77,34.38,34.5,16700,8.87322368298531,8.96345111729805,8.86291197620671,8.8938470965425,64780.7404091733,0.0,1.0
2004-05-24,34.81,34.95,34.59,34.89,21600,8.97376282407665,9.00985379780175,8.91704843679435,8.99438623763385,83788.2630442003,0.0,1.0
2004-05-25,35.32,35.47,34.56,34.61,21100,9.1052370855038,9.14390598592355,8.90931465671041,8.92220429018365,81848.7199181771,0.0,1.0
2004-05-26,35.43,35.52,35.24,35.37,52400,9.13359427914495,9.1567956193968,9.0846136719466,9.11812671897705,203264.119607227,0.0,1.0
2004-05-27,35.59,35.77,35.38,35.64,34600,9.17484110625936,9.22124378676306,9.1207046456717,9.1877307397326,134216.384320802,0.0,1.0
2004-05-28,35.64,35.88,35.61,35.65,69400,9.1877307397326,9.2496009804042,9.17999695964865,9.19030866642725,269208.585892014,0.0,1.0
2004-06-01,35.81,35.91,35.48,35.48,179800,9.23155549354166,9.25733476048815,9.1464839126182,9.1464839126182,697459.708117926,0.0,1.0
2004-06-02,36.04,36.04,35.74,35.95,231300,9.2908478075186,9.2908478075186,9.2135100066791,9.26764646726676,897232.650098311,0.0,1.0
2004-06-03,35.65,36.02,35.65,35.9,336500,9.19030866642725,9.28569195412931,9.19030866642725,9.2547568337935,1305312.52381358,0.0,1.0
2004-06-04,35.75,36.05,35.75,35.92,69800,9.21608793337376,9.29342573421325,9.21608793337376,9.2599126871828,270760.220392832,0.0,1.0
2004-06-07,36.54,36.54,35.95,35.95,104100,9.4197441422511,9.4197441422511,9.26764646726676,9.26764646726676,403812.878838021,0.0,1.0
2004-06-08,36.54,36.55,36.36,36.43,34000,9.4197441422511,9.42232206894575,9.3733414617474,9.39138694860995,131888.932569575,0.0,1.0
2004-06-09,36.15,36.55,36.1,36.52,69000,9.31920500115975,9.42232206894575,9.3063153676865,9.41458828886181,267656.951391195,0.0,1.0
2004-06-10,36.41,36.44,36.27,36.37,25200,9.38623109522065,9.3939648753046,9.35014012149555,9.37591938844205,97752.973551567,0.0,1.0
2004-06-14,36.0,36.34,35.9,36.2,59800,9.28053610074,9.36818560835811,9.2547568337935,9.33209463463301,231969.357872369,0.0,1.0
2004-06-15,36.25,36.38,36.07,36.3,31100,9.34498426810625,9.37849731513671,9.29858158760255,9.3578739015795,120639.58243864,0.0,1.0
2004-06-16,36.35,36.43,36.18,36.34,35300,9.37076353505275,9.39138694860995,9.3269387812437,9.36818560835811,136931.744697235,0.0,1.0
2004-06-17,36.45,36.45,36.14,36.15,38100,9.39654280199925,9.39654280199925,9.3166270744651,9.31920500115975,147793.186202964,0.0,1.0
2004-06-18,36.4,36.5,36.23,36.25,32500,9.40224259792113,9.4280729347286,9.35833102534842,9.36349709270991,125821.04616845,0.07211,1.0
2004-06-21,36.05,36.43,36.05,36.3,53400,9.31183641909496,9.40999169896337,9.31183641909496,9.37641226111365,206733.657396776,0.0,1.0
2004-06-22,36.45,36.51,36.07,36.23,62500,9.41515776632486,9.43065596840935,9.31700248645646,9.35833102534842,241963.550323942,0.0,1.0
2004-06-23,36.85,36.85,36.36,36.46,155300,9.51847911355477,9.51847911355477,9.39191046319814,9.41774080000561,601231.029844931,0.0,1.0
2004-06-24,36.54,36.88,36.54,36.8,56800,9.43840506945159,9.52622821459701,9.43840506945159,9.50556394515103,219896.474534399,0.0,1.0
2004-06-25,36.8,36.95,36.55,36.65,25000,9.50556394515103,9.54430945036224,9.44098810313234,9.46681843993981,96785.4201295768,0.0,1.0
2004-06-28,36.6,36.92,36.4,36.92,60800,9.45390327153608,9.53656034932,9.40224259792113,9.53656034932,235382.141755131,0.0,1.0
2004-06-29,36.7,36.82,36.46,36.46,74800,9.47973360834355,9.51073001251252,9.41774080000561,9.41774080000561,289581.977027694,0.0,1.0
2004-06-30,37.1,37.14,36.72,36.78,88200,9.58305495557346,9.59338709029645,9.48489967570505,9.50039787778953,341458.962217147,0.0,1.0
2004-07-01,36.61,37.08,36.5,37.08,23700,9.45648630521682,9.57788888821196,9.4280729347286,9.57788888821196,91752.5782828389,0.0,1.0
2004-07-02,36.5985,36.75,36.46,36.55,31900,9.45351581648396,9.49264877674729,9.41774080000561,9.44098810313234,123498.19608534,0.0,1.0
2004-07-06,36.11,36.62,36.11,36.62,30900,9.32733462117945,9.45906933889757,9.32733462117945,9.45906933889757,119626.779280157,0.0,1.0
2004-07-07,36.37,36.45,36.2,36.3,18600,9.39449349687888,9.41515776632486,9.35058192430617,9.37641226111365,72008.3525764052,0.0,1.0
2004-07-08,35.8,36.28,35.8,36.15,85500,9.24726057707627,9.37124619375215,9.24726057707627,9.33766675590244,331006.136843153,0.0,1.0
2004-07-09,36.2,36.2,35.96,36.15,12500,9.35058192430617,9.35058192430617,9.28858911596823,9.33766675590244,48392.7100647884,0.0,1.0
2004-07-12,36.02,36.2,35.8,36.15,187000,9.30408731805272,9.35058192430617,9.24726057707627,9.33766675590244,723954.942569235,0.0,1.0
2004-07-13,36.25,36.34,35.98,35.98,156700,9.36349709270991,9.38674439583664,9.29375518332973,9.29375518332973,606651.013372188,0.0,1.0
2004-07-14,36.09,36.5,36.07,36.18,108800,9.32216855381795,9.4280729347286,9.31700248645646,9.34541585694468,421210.148403918,0.0,1.0
2004-07-15,36.1,36.33,36.04,36.32,72000,9.3247515874987,9.38416136215589,9.30925338541421,9.38157832847515,278742.009973181,0.0,1.0
2004-07-16,35.7,36.2,35.7,36.07,37800,9.2214302402688,9.35058192430617,9.2214302402688,9.31700248645646,146339.55523592,0.0,1.0
2004-07-19,35.858,36.03,35.6,35.8,36300,9.26224217242461,9.30667035173347,9.19559990346132,9.24726057707627,140532.430028145,0.0,1.0
2004-07-20,36.15,36.15,35.75,35.8,32500,9.33766675590244,9.33766675590244,9.23434540867253,9.24726057707627,125821.04616845,0.0,1.0
2004-07-21,35.45,36.26,35.45,36.22,31100,9.15685439825011,9.36608012639066,9.15685439825011,9.35574799166767,120401.062641194,0.0,1.0
2004-07-22,35.24,35.42,34.82,35.25,49500,9.10261069095441,9.14910529720786,8.99412327636301,9.10519372463516,191635.131856562,0.0,1.0
2004-07-23,35.0,35.23,34.77,35.1,18300,9.04061788261647,9.10002765727366,8.98120810795927,9.06644821942394,70846.9275348502,0.0,1.0
2004-07-26,34.66,35.16,34.5,35.16,39700,8.95279473747105,9.08194642150843,8.91146619857909,9.08194642150843,153695.247165768,0.0,1.0
2004-07-27,34.93,35.1,34.64,34.85,41500,9.02253664685123,9.06644821942394,8.94762867010956,9.00187237740525,160663.797415098,0.0,1.0
2004-07-28,35.05,35.05,34.44,34.98,26400,9.0535330510202,9.0535330510202,8.8959679964946,9.03545181525497,102205.403656833,0.0,1.0
2004-07-29,35.38,35.51,35.13,35.3,20600,9.13877316248487,9.17235260033459,9.07419732046618,9.11810889303889,79751.1861867713,0.0,1.0
2004-07-30,35.51,35.51,35.26,35.44,14100,9.17235260033459,9.17235260033459,9.1077767583159,9.15427136456936,54586.9769530813,0.0,1.0
2004-08-02,35.69,35.73,35.22,35.23,27600,9.21884720658805,9.22917934131104,9.09744462359291,9.10002765727366,106851.103823053,0.0,1.0
2004-08-03,35.42,35.7,35.42,35.69,66400,9.14910529720786,9.2214302402688,9.14910529720786,9.21884720658805,257062.075864156,0.0,1.0
2004-08-04,35.34,35.43,35.01,35.4,11000,9.12844102776188,9.15168833088861,9.04320091629721,9.14393922984637,42585.5848570138,0.0,1.0
2004-08-05,34.66,35.25,34.59,35.25,27500,8.95279473747105,9.10519372463516,8.93471350170582,9.10519372463516,106463.962142534,0.0,1.0
2004-08-06,33.92,34.45,33.79,34.45,120200,8.76165024509573,8.89855103017535,8.72807080724601,8.89855103017535,465344.299983005,0.0,1.0
2004-08-09,34.06,34.2,33.94,34.1,22500,8.7978127166262,8.83397518815666,8.76681631245722,8.80814485134919,87106.8781166191,0.0,1.0
2004-08-10,34.59,34.59,34.15,34.15,14100,8.93471350170582,8.93471350170582,8.82106001975292,8.82106001975292,54586.9769530813,0.0,1.0
2004-08-11,34.48,34.49,34.14,34.49,23200,8.90630013121759,8.90888316489834,8.81847698607218,8.90888316489834,89816.8698802473,0.0,1.0
2004-08-12,34.08,34.47,34.08,34.47,26900,8.80297878398769,8.90371709753684,8.80297878398769,8.90371709753684,104141.112059425,0.0,1.0
2004-08-13,33.99,34.35,33.95,34.3,25300,8.77973148086096,8.87272069336788,8.76939934613797,8.85980552496414,97946.8451711318,0.0,1.0
2004-08-16,34.59,34.67,33.5,34.2,25000,8.93471350170582,8.9553777711518,8.65316283050433,8.83397518815666,96785.4201295768,0.0,1.0
2004-08-17,34.65,34.85,34.6,34.75,18100,8.9502117037903,9.00187237740525,8.93729653538657,8.97604204059778,70072.6441738136,0.0,1.0
2004-08-18,35.15,35.15,34.62,34.62,32200,9.07936338782768,9.07936338782768,8.94246260274806,8.94246260274806,124659.621126895,0.0,1.0
2004-08-19,35.0,35.11,34.76,34.9,15000,9.04061788261647,9.06903125310469,8.97862507427852,9.01478754580899,58071.2520777461,0.0,1.0
2004-08-20,35.45,35.45,34.88,34.88,21700,9.15685439825011,9.15685439825011,9.0096214784475,9.0096214784475,84009.7446724727,0.0,1.0
2004-08-23,35.31,35.5,35.22,35.45,32500,9.12069192671964,9.16976956665384,9.09744462359291,9.15685439825011,125821.04616845,0.0,1.0
2004-08-24,35.12,35.45,35.02,35.45,25600,9.07161428678544,9.15685439825011,9.04578394997796,9.15685439825011,99108.2702126866,0.0,1.0
2004-08-25,35.4,35.5,35.04,35.15,32600,9.14393922984637,9.16976956665384,9.05095001733946,9.07936338782768,126208.187848968,0.0,1.0
2004-08-26,35.42,35.48,35.23,35.42,24500,9.14910529720786,9.16460349929235,9.10002765727366,9.14910529720786,94849.7117269853,0.0,1.0
2004-08-27,35.65,35.65,35.3015,35.3015,33000,9.20851507186506,9.20851507186506,9.11849634809101,9.11849634809101,127756.754571041,0.0,1.0
2004-08-30,35.39,35.64,35.24,35.64,31100,9.14135619616562,9.20593203818431,9.10261069095441,9.20593203818431,120401.062641194,0.0,1.0
2004-08-31,35.38,35.49,35.13,35.42,35500,9.13877316248487,9.1671865329731,9.07419732046618,9.14910529720786,137435.296583999,0.0,1.0
2004-09-01,35.63,35.66,35.44,35.45,34200,9.20334900450356,9.2110981055458,9.15427136456936,9.15685439825011,132402.454737261,0.0,1.0
2004-09-02,36.04,36.07,35.56,35.65,21500,9.30925338541421,9.31700248645646,9.18526776873833,9.20851507186506,83235.4613114361,0.0,1.0
2004-09-03,35.96,36.12,35.8,35.8,16100,9.28858911596823,9.32991765486019,9.24726057707627,9.24726057707627,62329.8105634475,0.0,1.0
2004-09-07,36.18,36.45,36.1,36.28,22600,9.34541585694468,9.41515776632486,9.3247515874987,9.37124619375215,87494.0197971374,0.0,1.0
2004-09-08,36.25,36.45,36.15,36.35,42600,9.36349709270991,9.41515776632486,9.33766675590244,9.38932742951739,164922.355900799,0.0,1.0
2004-09-09,36.26,36.44,36.09,36.35,28700,9.36608012639066,9.41257473264412,9.32216855381795,9.38932742951739,111109.662308754,0.0,1.0
2004-09-10,36.5,36.5,36.25,36.3,13500,9.4280729347286,9.4280729347286,9.36349709270991,9.37641226111365,52264.1268699715,0.0,1.0
2004-09-13,36.61,36.75,36.46,36.5,28900,9.45648630521682,9.49264877674729,9.41774080000561,9.4280729347286,111883.945669791,0.0,1.0
2004-09-14,36.59,36.7,36.47,36.65,36400,9.45132023785533,9.47973360834355,9.42032383368636,9.46681843993981,140919.571708664,0.0,1.0
2004-09-15,36.42,36.6,36.35,36.35,27700,9.40740866528262,9.45390327153608,9.38932742951739,9.38932742951739,107238.245503571,0.0,1.0
2004-09-16,36.42,36.68,36.39,36.6,40200,9.40740866528262,9.47456754098206,9.39965956424038,9.45390327153608,155630.95556836,0.0,1.0
2004-09-17,36.57,36.7,36.41,36.65,23500,9.45415124276943,9.48775910882248,9.41278771531952,9.47483300649438,90901.3382515187,0.03096,1.0
2004-09-20,36.4,36.52,36.2,36.45,25100,9.4102024948539,9.44122514044133,9.35849808554152,9.423128597182,97090.3655367285,0.0,1.0
2004-09-21,36.76,36.8,36.3,36.48,38800,9.50327043161619,9.51361131347867,9.38435029019771,9.43088425857886,150083.911666337,0.0,1.0
2004-09-22,36.07,36.4,36.07,36.4,20900,9.32489021948847,9.4102024948539,9.32489021948847,9.4102024948539,80844.1689130528,0.0,1.0
2004-09-23,36.11,36.2,35.9,36.2,24600,9.33523110135095,9.35849808554152,9.28094147157294,9.35849808554152,95156.2945101004,0.0,1.0
2004-09-24,36.11,36.3,36.06,36.06,36500,9.33523110135095,9.38435029019771,9.32230499902285,9.32230499902285,141187.184943848,0.0,1.0
2004-09-27,35.81,36.08,35.79,35.9,20000,9.25767448738237,9.32747543995409,9.25250404645113,9.28094147157294,77362.8410651223,0.0,1.0
2004-09-28,36.25,36.25,35.85,36.05,32800,9.37142418786961,9.37142418786961,9.26801536924485,9.31971977855723,126875.059346801,0.0,1.0
2004-09-29,36.16,36.24,36.08,36.22,12600,9.34815720367904,9.368838967404,9.32747543995409,9.36366852647276,48738.5898710271,0.0,1.0
2004-09-30,36.58,36.65,36.32,36.43,50600,9.45673646323505,9.47483300649438,9.38952073112895,9.41795815625076,195727.987894759,0.0,1.0
2004-10-01,36.9,37.05,36.7,36.75,46200,9.53946351813486,9.57824182511915,9.48775910882248,9.50068521115058,178708.162860433,0.0,1.0
2004-10-04,37.21,37.37,37.06,37.24,33900,9.61960535256906,9.66096888001896,9.58082704558477,9.62736101396592,131130.015605382,0.0,1.0
2004-10-05,37.13,37.25,36.97,37.1,20800,9.59892358884411,9.62994623443153,9.5575600613942,9.59116792744725,80457.3547077272,0.0,1.0
2004-10-06,37.43,37.43,37.1,37.15,24100,9.67648020281268,9.67648020281268,9.59116792744725,9.60409402977534,93222.2234834724,0.0,1.0
2004-10-07,36.98,37.46,36.98,37.43,36300,9.56014528185982,9.68423586420954,9.56014528185982,9.67648020281268,140413.556533197,0.0,1.0
2004-10-08,36.78,37.15,36.72,37.05,10000,9.50844087254743,9.60409402977534,9.49292954975372,9.57824182511915,38681.4205325612,0.0,1.0
2004-10-11,36.86,36.92,36.67,36.87,8100,9.52912263627239,9.5446339590661,9.48000344742562,9.531707856738,31331.9506313745,0.0,1.0
2004-10-12,36.78,36.89,36.52,36.75,22800,9.50844087254743,9.53687829766924,9.44122514044133,9.50068521115058,88193.6388142395,0.0,1.0
2004-10-13,36.37,36.85,36.25,36.85,23500,9.40244683345704,9.52653741580677,9.37142418786961,9.52653741580677,90901.3382515188,0.0,1.0
2004-10-14,36.05,36.53,35.99,36.32,21300,9.31971977855723,9.44381036090695,9.30420845576351,9.38952073112895,82391.4257343553,0.0,1.0
2004-10-15,36.07,36.2,35.72,36.2,32500,9.32489021948847,9.35849808554152,9.2344075031918,9.35849808554152,125714.616730824,0.0,1.0
2004-10-18,36.03,36.08,35.7,35.78,19400,9.31454933762599,9.32747543995409,9.22923706226056,9.24991882598551,75041.9558331687,0.0,1.0
2004-10-19,35.32,36.1,35.24,36.05,56200,9.13099868456703,9.33264588088533,9.11031692084208,9.31971977855723,217389.583392994,0.0,1.0
2004-10-20,35.44,35.44,34.87,35.2,61400,9.16202133015446,9.16202133015446,9.01466376361416,9.0999760389796,237503.922069925,0.0,1.0
2004-10-21,35.47,35.54,35.2,35.43,54800,9.16977699155132,9.18787353481065,9.0999760389796,9.15943610968884,211974.184518435,0.0,1.0
2004-10-22,35.33,35.61,35.15,35.38,22800,9.13358390503265,9.20597007806998,9.0870499366515,9.14651000736074,88193.6388142394,0.0,1.0
2004-10-25,35.24,35.32,34.98,35.05,38400,9.11031692084208,9.13099868456703,9.04310118873597,9.06119773199531,148536.654845035,0.0,1.0
2004-10-26,35.91,35.92,35.24,35.24,51200,9.28352669203856,9.28611191250418,9.11031692084208,9.11031692084208,198048.873126713,0.0,1.0
2004-10-27,36.31,36.31,35.79,35.85,32000,9.38693551066333,9.38693551066333,9.25250404645113,9.26801536924485,123780.545704196,0.0,1.0
2004-10-28,36.39,36.4,36.15,36.31,31600,9.40761727438828,9.4102024948539,9.34557198321342,9.38693551066333,122233.288882893,0.0,1.0
2004-10-29,36.32,36.35,36.07,36.3,29200,9.38952073112895,9.39727639252581,9.32489021948847,9.38435029019771,112949.747955079,0.0,1.0
2004-11-01,36.41,36.47,36.26,36.38,25100,9.41278771531952,9.42829903811324,9.37400940833523,9.40503205392266,97090.3655367285,0.0,1.0
2004-11-02,36.45,36.73,36.38,36.45,56600,9.423128597182,9.49551477021934,9.40503205392266,9.423128597182,218936.840214296,0.0,1.0
2004-11-03,37.01,37.29,36.9,37.2,48800,9.56790094325667,9.64028711629401,9.53946351813486,9.61702013210344,188765.332198899,0.0,1.0
2004-11-04,37.79,37.79,36.97,37.12,67400,9.76954813957497,9.76954813957497,9.5575600613942,9.59633836837848,260712.774389462,0.0,1.0
2004-11-05,37.9,38.06,37.71,37.9,66500,9.79798556469678,9.83934909214669,9.74886637585002,9.79798556469678,257231.446541532,0.0,1.0
2004-11-08,37.95,37.97,37.73,37.93,27300,9.81091166702488,9.81608210795612,9.75403681678126,9.80574122609364,105600.278053892,0.0,1.0
2004-11-09,38.17,38.2,37.96,38.17,67600,9.8677865172685,9.87554217866536,9.8134968874905,9.8677865172685,261486.402800113,0.0,1.0
2004-11-10,38.26,38.37,38.07,38.17,49300,9.89105350145907,9.91949092658088,9.84193431261231,9.8677865172685,190699.403225527,0.0,1.0
2004-11-11,38.56,38.56,38.18,38.18,85600,9.96861011542765,9.96861011542765,9.87037173773412,9.87037173773412,331112.959758724,0.0,1.0
2004-11-12,38.66,38.66,38.32,38.5,51300,9.99446232008384,9.99446232008384,9.90656482425279,9.95309879263393,198435.687332039,0.0,1.0
2004-11-15,38.77,38.77,38.48,38.48,38900,10.0228997452057,10.0228997452057,9.9479283517027,9.9479283517027,150470.725871662,0.0,1.0
2004-11-16,38.6,38.67,38.44,38.65,33600,9.97895099729013,9.99704754054946,9.93758746984022,9.99187709961822,129969.572989405,0.0,1.0
2004-11-17,38.8,39.01,38.68,38.72,52800,10.0306554066025,10.0849450363805,9.99963276101508,10.0099736428776,204237.900411923,0.0,1.0
2004-11-18,38.76,38.9,38.7,38.87,55400,10.02031452474,10.0565076112587,10.0048032019463,10.0487519498618,214295.06975039,0.0,1.0
2004-11-19,38.58,38.75,38.41,38.55,69100,9.97378055635889,10.0177293042744,9.92983180844336,9.96602489496203,267288.615879998,0.0,1.0
2004-11-22,38.86,38.86,38.35,38.48,34800,10.0461667293962,10.0461667293962,9.91432048564965,9.9479283517027,134611.343453313,0.0,1.0
2004-11-23,38.93,39.02,38.64,38.88,62500,10.0642632726556,10.0875302568461,9.9892918791526,10.0513371703275,241758.878328506,0.0,1.0
2004-11-24,39.2,39.2,38.93,39.05,38300,10.1340642252273,10.1340642252273,10.0642632726556,10.095285918243,148149.840639709,0.0,1.0
2004-11-26,39.18,39.35,39.08,39.08,16500,10.128893784296,10.1728425322116,10.1030415796398,10.1030415796398,63824.3438787262,0.0,1.0
2004-11-29,39.08,39.4,38.88,39.35,33000,10.1030415796398,10.1857686345397,10.0513371703275,10.1728425322116,127648.687757452,0.0,1.0
2004-11-30,39.15,39.29,39.03,39.03,40100,10.1211381228992,10.1573312094179,10.0901154773118,10.0901154773118,155112.49633557,0.0,1.0
2004-12-01,39.7,39.7,39.28,39.28,74000,10.2633252485082,10.2633252485082,10.1547459889522,10.1547459889522,286242.511940954,0.0,1.0
2004-12-02,39.6,39.7,39.37,39.58,68400,10.237473043852,10.2633252485082,10.1780129731428,10.2323026029208,264580.91644272,0.0,1.0
2004-12-03,39.65,39.7,39.45,39.58,29300,10.2503991461801,10.2633252485082,10.1986947368678,10.2323026029208,113336.562160405,0.0,1.0
2004-12-06,39.66,39.69,39.33,39.6,26700,10.2529843666458,10.2607400280426,10.1676720912803,10.237473043852,103279.392821938,0.0,1.0
2004-12-07,39.18,39.6,39.05,39.55,37300,10.128893784296,10.237473043852,10.095285918243,10.224546941524,144281.698586454,0.0,1.0
2004-12-08,39.2,39.33,38.95,39.1,32800,10.1340642252273,10.1676720912803,10.0694337135868,10.1082120205711,126875.0593468,0.0,1.0
2004-12-09,39.49,39.49,38.77,39.18,21600,10.2090356187302,10.2090356187302,10.0228997452057,10.128893784296,83551.8683503324,0.0,1.0
2004-12-10,39.59,39.7,39.31,39.32,27300,10.2348878233864,10.2633252485082,10.1625016503491,10.1650868708147,105600.278053892,0.0,1.0
2004-12-13,40.05,40.05,39.58,39.58,42300,10.3538079648049,10.3538079648049,10.2323026029208,10.2323026029208,163622.408852734,0.0,1.0
2004-12-14,40.0,40.18,39.87,39.99,34200,10.3408818624768,10.387415830858,10.3072739964238,10.3382966420112,132290.458221359,0.0,1.0
2004-12-15,40.32,40.32,40.0,40.05,21200,10.4236089173766,10.4236089173766,10.3408818624768,10.3538079648049,82004.6115290299,0.0,1.0
2004-12-16,40.07,40.45,39.77,40.45,32800,10.3589784057362,10.4572167834297,10.2814217917676,10.4572167834297,126875.0593468,0.0,1.0
2004-12-17,39.88,40.2,39.64,40.2,53500,10.3325677934594,10.4154770636175,10.2703858408408,10.4154770636175,206490.781638091,0.08784,1.0
2004-12-20,39.78,40.0,39.62,39.7,37200,10.306658646535,10.3636587697687,10.2652040114559,10.2859313289954,143578.636952093,0.0,1.0
2004-12-21,40.1,40.15,39.71,39.9,29000,10.3895679166931,10.4025224901553,10.2885222436879,10.3377496228443,111929.582570181,0.0,1.0
2004-12-22,40.15,40.31,39.98,40.15,33300,10.4025224901553,10.4439771252344,10.3584769403838,10.4025224901553,128526.037916794,0.0,1.0
2004-12-23,40.05,40.27,40.0,40.24,40500,10.3766133432309,10.4336134664646,10.3636587697687,10.4258407223873,156315.451520425,0.0,1.0
2004-12-27,39.98,40.22,39.85,40.14,21000,10.3584769403838,10.4206588930024,10.3247950493821,10.3999315754629,81052.4563439239,0.0,1.0
2004-12-28,40.39,40.39,39.97,40.03,29000,10.4647044427739,10.4647044427739,10.3558860256914,10.371431513846,111929.582570181,0.0,1.0
2004-12-29,40.42,40.46,40.24,40.39,51300,10.4724771868513,10.482840845621,10.4258407223873,10.4647044427739,197999.57192587,0.0,1.0
2004-12-30,40.51,40.53,40.32,40.38,26800,10.4957954190832,10.5009772484681,10.4465680399268,10.4621135280815,103438.37285796,0.0,1.0
2004-12-31,40.48,40.68,40.36,40.46,19600,10.4880226750059,10.5398409688548,10.4569316986966,10.482840845621,75648.959254329,0.0,1.0
2005-01-03,39.82,40.5,39.75,40.46,37600,10.3170223053047,10.4932045043908,10.2988859024576,10.482840845621,145122.493263407,0.0,1.0
2005-01-04,39.38,39.95,39.3,39.92,45400,10.2030220588373,10.3507041963065,10.1822947412977,10.3429314522292,175227.691334006,0.0,1.0
2005-01-05,39.15,39.41,39.01,39.32,40400,10.1434310209111,10.2107948029146,10.1071582152169,10.1874765706826,155929.487442596,0.0,1.0
2005-01-06,39.2,39.27,38.84,39.0,28800,10.1563855943733,10.1745219972204,10.0631126654454,10.1045673005245,111157.654414524,0.0,1.0
2005-01-07,39.06,39.16,38.71,39.15,45700,10.1201127886791,10.1460219356035,10.0294307744437,10.1434310209111,176385.583567492,0.0,1.0
2005-01-10,39.06,39.4,38.94,38.94,37700,10.1201127886791,10.2082038882222,10.0890218123698,10.0890218123698,145508.457341235,0.0,1.0
2005-01-11,39.01,39.24,38.85,39.06,45900,10.1071582152169,10.1667492531431,10.0657035801378,10.1201127886791,177157.511723148,0.0,1.0
2005-01-12,39.08,39.1,38.68,39.08,28500,10.125294618064,10.1304764474489,10.0216580303663,10.125294618064,109999.76218104,0.0,1.0
2005-01-13,38.89,39.3,38.89,39.2,29100,10.0760672389076,10.1822947412977,10.0760672389076,10.1563855943733,112315.546648009,0.0,1.0
2005-01-14,39.35,39.39,39.03,39.09,20500,10.19524931476,10.2056129735297,10.1123400446018,10.1278855327565,79122.6359547824,0.0,1.0
2005-01-18,39.81,39.81,39.25,39.35,49300,10.3144313906123,10.3144313906123,10.1693401678355,10.19524931476,190280.290369307,0.0,1.0
2005-01-19,39.58,39.88,39.58,39.88,51400,10.2548403526861,10.3325677934594,10.2548403526861,10.3325677934594,198385.5360037,0.0,1.0
2005-01-20,39.25,39.5,39.2,39.44,46900,10.1693401678355,10.2341130351466,10.1563855943733,10.2185675469919,181017.15250143,0.0,1.0
2005-01-21,39.03,39.38,39.03,39.32,31200,10.1123400446018,10.2030220588373,10.1123400446018,10.1874765706826,120420.792282401,0.0,1.0
2005-01-24,38.74,39.98,37.94,38.33,86300,10.037203518521,10.3584769403838,9.8299303431256,9.93097601613085,333086.999165743,0.0,1.0
2005-01-25,38.7,39.04,38.7,38.88,63300,10.0268398597512,10.1149309592942,10.0268398597512,10.0734763242152,244315.261265256,0.0,1.0
2005-01-26,38.95,38.98,38.68,38.9,54300,10.0916127270623,10.0993854711396,10.0216580303663,10.0786581536001,209578.494260717,0.0,1.0
2005-01-27,39.13,39.25,38.89,38.89,39000,10.1382491915262,10.1693401678355,10.0760672389076,10.0760672389076,150525.990353002,0.0,1.0
2005-01-28,39.1,39.26,38.96,39.13,23700,10.1304764474489,10.171931082528,10.0942036417547,10.1382491915262,91473.4864452854,0.0,1.0
2005-01-31,39.71,39.81,39.35,39.35,30900,10.2885222436879,10.3144313906123,10.19524931476,10.19524931476,119262.900048916,0.0,1.0
2005-02-01,40.22,40.23,39.85,39.85,49600,10.4206588930024,10.4232498076949,10.3247950493821,10.3247950493821,191438.182602792,0.0,1.0
2005-02-02,40.28,40.43,40.22,40.26,61100,10.4362043811571,10.4750681015437,10.4206588930024,10.4310225517722,235824.051553035,0.0,1.0
2005-02-03,40.39,40.39,40.14,40.32,38300,10.4647044427739,10.4647044427739,10.3999315754629,10.4465680399268,147824.241808204,0.0,1.0
2005-02-04,40.67,40.67,40.25,40.31,37100,10.5372500541623,10.5372500541623,10.4284316370797,10.4439771252344,143192.672874266,0.0,1.0
2005-02-07,40.56,40.71,40.5,40.66,43600,10.5087499925455,10.5476137129321,10.4932045043908,10.5346591394699,168280.337933098,0.0,1.0
2005-02-08,40.54,40.54,40.42,40.42,38000,10.5035681631606,10.5035681631606,10.4724771868513,10.4724771868513,146666.349574719,0.0,1.0
2005-02-09,40.01,40.61,40.01,40.53,46100,10.3662496844611,10.5217045660077,10.3662496844611,10.5009772484681,177929.439878805,0.0,1.0
2005-02-10,40.4,40.43,40.14,40.25,20000,10.4672953574664,10.4750681015437,10.3999315754629,10.4284316370797,77192.8155656416,0.0,1.0
2005-02-11,40.79,40.85,40.29,40.44,32200,10.5683410304716,10.5838865186263,10.4387952958495,10.4776590162361,124280.433060683,0.0,1.0
2005-02-14,40.8,40.88,40.7,40.7,37000,10.5709319451641,10.5916592627036,10.5450227982396,10.5450227982396,142806.708796437,0.0,1.0
2005-02-15,41.07,41.16,40.86,40.96,23700,10.64088664186,10.664204874092,10.5864774333187,10.6123865802431,91473.4864452855,0.0,1.0
2005-02-16,41.2,41.3,40.97,41.19,56800,10.6745685328618,10.7004776797862,10.6149774949356,10.6719776181693,219227.596206422,0.0,1.0
2005-02-17,40.84,41.23,40.81,41.23,82500,10.5812956039338,10.6823412769391,10.5735228598565,10.6823412769391,318420.364208273,0.0,1.0
2005-02-18,40.84,40.95,40.78,40.9,36200,10.5812956039338,10.6097956655507,10.5657501157792,10.5968410920885,139718.996173812,0.0,1.0
2005-02-22,40.1,40.77,40.06,40.7,55300,10.3895679166931,10.5631592010867,10.3792042579233,10.5450227982396,213438.135039,0.0,1.0
2005-02-23,40.47,40.51,40.2,40.29,57400,10.4854317603135,10.4957954190832,10.4154770636175,10.4387952958495,221543.380673391,0.0,1.0
2005-02-24,40.81,40.82,40.31,40.45,38400,10.5735228598565,10.5761137745489,10.4439771252344,10.4802499309286,148210.205886032,0.0,1.0
2005-02-25,41.26,41.26,40.66,40.82,62400,10.6901140210164,10.6901140210164,10.5346591394699,10.5761137745489,240841.584564802,0.0,1.0
2005-02-28,41.0,41.34,40.83,41.25,71100,10.6227502390129,10.7108413385559,10.5787046892414,10.687523106324,274420.459335857,0.0,1.0
2005-03-01,41.15,41.18,40.98,41.03,46000,10.6616139593995,10.6693867034769,10.617568409628,10.6305229830902,177543.475800977,0.0,1.0
2005-03-02,41.19,41.34,41.04,41.15,29400,10.6719776181693,10.7108413385559,10.6331138977827,10.6616139593995,113473.438881493,0.0,1.0
2005-03-03,41.17,41.32,40.9,41.27,38100,10.6667957887844,10.7056595091711,10.5968410920885,10.6927049357088,147052.313652548,0.0,1.0
2005-03-04,41.6,41.65,41.29,41.29,52700,10.7782051205594,10.7911596940216,10.6978867650937,10.6978867650937,203403.069015467,0.0,1.0
2005-03-07,41.72,41.85,41.64,41.75,34100,10.8092960968687,10.8429779878705,10.7885687793292,10.8170688409461,131613.75053942,0.0,1.0
2005-03-08,41.51,41.78,41.49,41.72,47400,10.7548868883275,10.8248415850234,10.7497050589426,10.8092960968687,182946.97289057,0.0,1.0
2005-03-09,41.1,41.46,41.01,41.45,41200,10.6486593859373,10.7419323148652,10.6253411537053,10.7393414001728,159017.200065222,0.0,1.0
2005-03-10,41.03,41.2,40.85,41.2,24900,10.6305229830902,10.6745685328618,10.5838865186263,10.6745685328618,96105.0553792243,0.0,1.0
2005-03-11,40.98,41.29,40.89,41.1,41900,10.617568409628,10.6978867650937,10.594250177396,10.6486593859373,161718.94861002,0.0,1.0
2005-03-14,41.13,41.18,41.0,41.06,22200,10.6564321300147,10.6693867034769,10.6227502390129,10.6382957271676,85684.025277862,0.0,1.0
2005-03-15,41.09,41.41,41.05,41.33,64500,10.6460684712449,10.728977741403,10.6357048124751,10.7082504238635,248946.830199194,0.0,1.0
2005-03-16,40.72,41.01,40.66,40.97,51200,10.5502046276245,10.6253411537053,10.5346591394699,10.6149774949356,197613.607848043,0.0,1.0
2005-03-17,40.8,40.9,40.59,40.75,62700,10.5709319451641,10.5968410920885,10.5165227366228,10.5579773717019,241999.476798286,0.0,1.0
2005-03-18,40.65,40.76,40.43,40.68,53700,10.5395818773855,10.5681022711497,10.4825410898572,10.5473601665939,207114.952509056,0.029,1.0
2005-03-21,40.54,40.63,40.34,40.61,50400,10.5110614836214,10.5343963512466,10.459206222232,10.5292108251076,194387.217997325,0.0,1.0
2005-03-22,40.13,40.82,40.13,40.63,57500,10.4047581977732,10.5836588495665,10.4047581977732,10.5343963512466,221771.131643774,0.0,1.0
2005-03-23,40.2,40.23,40.0,40.07,36100,10.4229075392595,10.4306858284679,10.3710522778701,10.3892016193564,139233.70177983,0.0,1.0
2005-03-24,40.2,40.42,40.18,40.29,103000,10.4229075392595,10.4799483267878,10.4177220131205,10.4462424068847,397259.592335803,0.0,1.0
2005-03-28,40.4,40.51,40.3,40.32,52900,10.4747628006488,10.503283194413,10.4488351699542,10.4540206960931,204029.441112273,0.0,1.0
2005-03-29,39.73,40.45,39.7,40.28,90500,10.3010476749945,10.4877266159962,10.2932693857861,10.4436496438152,349048.476761071,0.0,1.0
2005-03-30,40.39,40.39,39.91,39.97,71400,10.4721700375794,10.4721700375794,10.3477174102449,10.3632739886617,275381.892162877,0.0,1.0
2005-03-31,40.53,40.62,40.39,40.46,30800,10.5084687205519,10.5318035881771,10.4721700375794,10.4903193790656,118792.188776143,0.0,1.0
2005-04-01,40.31,40.85,40.1715,40.7,39900,10.4514279330236,10.5914371387749,10.4155181645115,10.5525456927329,153889.88091455,0.0,1.0
2005-04-04,40.5,40.57,40.12,40.31,27000,10.5006904313435,10.5188397728298,10.4021654347037,10.4514279330236,104136.009641424,0.0,1.0
2005-04-05,40.62,40.67,40.41,40.41,44800,10.5318035881771,10.5447674035245,10.4773555637183,10.4773555637183,172788.638219845,0.0,1.0
2005-04-06,40.79,40.93,40.71,40.72,63400,10.5758805603581,10.6121792433306,10.5551384558023,10.5577312188718,244526.778195048,0.0,1.0
2005-04-07,40.91,40.94,40.72,40.85,53800,10.6069937171917,10.6147720064001,10.5577312188718,10.5914371387749,207500.641433652,0.0,1.0
2005-04-08,40.46,40.89,40.41,40.89,56500,10.4903193790656,10.6018081910527,10.4773555637183,10.6018081910527,217914.242397796,0.0,1.0
2005-04-11,40.47,40.5,40.37,40.5,25100,10.4929121421351,10.5006904313435,10.4669845114404,10.5006904313435,96807.9200740649,0.0,1.0
2005-04-12,40.74,40.8,40.1,40.36,81800,10.5629167450107,10.5784733234275,10.3969799085648,10.464391748371,315493.540321057,0.0,1.0
2005-04-13,40.1,40.7,40.1,40.7,35800,10.3969799085648,10.5525456927329,10.3969799085648,10.5525456927329,138076.635006037,0.0,1.0
2005-04-14,39.62,40.1,39.59,40.05,72600,10.2725272812304,10.3969799085648,10.264748992022,10.3840160932175,280010.159258051,0.0,1.0
2005-04-15,38.88,39.43,38.82,39.33,402600,10.0806628140898,10.2232647829105,10.065106235673,10.1973371522158,1552783.61043101,0.0,1.0
2005-04-18,38.85,38.99,38.65,38.82,51600,10.0728845248814,10.1091832078539,10.021029263492,10.065106235673,199015.485092499,0.0,1.0
2005-04-19,39.23,39.35,38.92,38.92,54200,10.1714095215211,10.2025226783547,10.0910338663676,10.0910338663676,209043.397132045,0.0,1.0
2005-04-20,38.7,39.34,38.6,39.25,59200,10.0339930788393,10.1999299152853,10.0080654481447,10.1765950476601,228327.843361939,0.0,1.0
2005-04-21,39.41,39.41,38.84,38.84,84300,10.2180792567715,10.2180792567715,10.0702917618119,10.0702917618119,325135.763436004,0.0,1.0
2005-04-22,39.15,39.36,38.75,39.32,60900,10.1506674169654,10.2051154414242,10.0469568941867,10.1947443891463,234884.555080101,0.0,1.0
2005-04-25,39.5,39.56,39.33,39.34,30200,10.2414141243967,10.2569707028136,10.1973371522158,10.1999299152853,116478.055228557,0.0,1.0
2005-04-26,39.07,39.56,39.0,39.4,48600,10.1299253124096,10.2569707028136,10.1117759709234,10.2154864937021,187444.817354565,0.0,1.0
2005-04-27,39.18,39.33,38.734,38.92,34500,10.1584457061738,10.1973371522158,10.0428084732755,10.0910338663676,133062.678986264,0.0,1.0
2005-04-28,38.71,39.09,38.68,39.08,78300,10.0365858419088,10.1351108385486,10.0288075527004,10.1325180754791,301994.427960131,0.0,1.0
2005-04-29,39.1,39.12,38.5,38.92,44500,10.137703601618,10.142889127757,9.98213781745,10.0910338663676,171631.571446052,0.0,1.0
2005-05-02,39.39,39.41,39.1,39.27,30000,10.2128937306326,10.2180792567715,10.137703601618,10.181780573799,115706.677379361,0.0,1.0
2005-05-03,39.47,39.74,39.36,39.36,33700,10.2336358351883,10.303640438064,10.2051154414242,10.2051154414242,129977.167589482,0.0,1.0
2005-05-04,40.06,40.1,39.65,39.65,48300,10.3866088562869,10.3969799085648,10.2803055704388,10.2803055704388,186287.750580771,0.0,1.0
2005-05-05,40.08,40.24,39.85,40.14,50600,10.3917943824259,10.4332785915373,10.3321608318281,10.4073509608427,195158.595846521,0.0,1.0
2005-05-06,40.09,40.26,40.0,40.24,37400,10.3943871454953,10.4384641176763,10.3710522778701,10.4332785915373,144247.657799603,0.0,1.0
2005-05-09,40.35,40.87,39.96,40.87,40400,10.4617989853015,10.5966226649138,10.3606812255923,10.5966226649138,155818.325537539,0.0,1.0
2005-05-10,39.96,40.24,39.85,40.17,30400,10.3606812255923,10.4332785915373,10.3321608318281,10.4151292500511,117249.433077751,0.0,1.0
2005-05-11,40.13,40.16,39.73,40.0,35800,10.4047581977732,10.4125364869816,10.3010476749945,10.3710522778701,138076.635006037,0.0,1.0
2005-05-12,39.61,40.16,39.6,40.16,27700,10.2699345181609,10.4125364869816,10.2673417550914,10.4125364869816,106835.832113609,0.0,1.0
2005-05-13,39.37,39.78,39.11,39.65,44500,10.2077082044937,10.3140114903418,10.1402963646875,10.2803055704388,171631.571446051,0.0,1.0
2005-05-16,39.8,39.8,39.43,39.43,90000,10.3191970164808,10.3191970164808,10.2232647829105,10.2232647829105,347120.032138081,0.0,1.0
2005-05-17,40.1,40.12,39.614,39.76,43600,10.3969799085648,10.4021654347037,10.2709716233887,10.3088259642029,168160.371124671,0.0,1.0
2005-05-18,40.55,40.65,40.25,40.25,104000,10.5136542466908,10.5395818773855,10.4358713546068,10.4358713546068,401116.481581784,0.0,1.0
2005-05-19,40.73,40.73,40.5,40.65,128500,10.5603239819413,10.5603239819413,10.5006904313435,10.5395818773855,495610.268108258,0.0,1.0
2005-05-20,40.7,40.73,40.52,40.72,44900,10.5525456927329,10.5603239819413,10.5058759574824,10.5577312188718,173174.327144442,0.0,1.0
2005-05-23,40.94,41.0,40.64,40.64,52200,10.6147720064001,10.6303285848169,10.536989114316,10.536989114316,201329.618640087,0.0,1.0
2005-05-24,40.93,41.01,40.77,40.95,67600,10.6121792433306,10.6329213478863,10.5706950342191,10.6173647694695,260725.713028159,0.0,1.0
2005-05-25,40.8,40.91,40.61,40.89,117700,10.5784733234275,10.6069937171917,10.5292108251076,10.6018081910527,453955.864251692,0.0,1.0
2005-05-26,41.15,41.24,40.95,40.98,113900,10.6692200308589,10.6925548984841,10.6173647694695,10.6251430586779,439299.685116971,0.0,1.0
2005-05-27,41.27,41.31,41.07,41.24,33400,10.7003331876925,10.7107042399704,10.6484779263032,10.6925548984841,128820.100815688,0.0,1.0
2005-05-31,41.18,41.29,41.0,41.27,42300,10.6769983200673,10.7055187138314,10.6303285848169,10.7003331876925,163146.415104898,0.0,1.0
2005-06-01,41.51,41.64,41.08,41.08,47900,10.7625595013597,10.7962654212628,10.6510706893726,10.6510706893726,184744.994882379,0.0,1.0
2005-06-02,41.62,41.69,41.42,41.44,60000,10.7910798951239,10.8092292366101,10.7392246337345,10.7444101598734,231413.35475872,0.0,1.0
2005-06-03,41.52,41.75,41.41,41.67,135600,10.7651522644292,10.8247858150269,10.736631870665,10.8040437104712,522994.181754709,0.0,1.0
2005-06-06,41.72,41.83,41.47,41.62,42200,10.8170075258185,10.8455279195827,10.7521884490819,10.7910798951239,162760.726180301,0.0,1.0
2005-06-07,41.89,42.24,41.86,41.93,73300,10.8610844979995,10.9518312054309,10.8533062087911,10.8714555502774,282709.981730237,0.0,1.0
2005-06-08,41.68,42.08,41.56,42.08,59700,10.8066364735407,10.9103469963194,10.7755233167071,10.9103469963194,230256.287984927,0.0,1.0
2005-06-09,42.0,42.06,41.578,41.72,40800,10.8896048917636,10.9051614701804,10.7801902902321,10.8170075258185,157361.081235931,0.0,1.0
2005-06-10,42.0,42.15,41.77,42.1,55200,10.8896048917636,10.9284963378056,10.8299713411659,10.9155325224583,212900.286378024,0.0,1.0
2005-06-13,42.05,42.25,41.79,41.9,53600,10.902568707111,10.9544239685003,10.8351568673048,10.863677261069,206729.263584457,0.0,1.0
2005-06-14,42.46,42.53,42.11,42.11,42800,11.0088719929591,11.0270213344454,10.9181252855278,10.9181252855278,165074.859727888,0.0,1.0
2005-06-15,42.63,42.63,42.28,42.6,103100,11.0529489651401,11.0529489651401,10.9622022577087,11.0451706759317,397645.281260402,0.0,1.0
2005-06-16,42.81,42.82,42.6,42.63,85900,11.0996187003905,11.10221146346,11.0451706759317,11.0529489651401,331306.786229569,0.0,1.0
2005-06-17,42.87,43.07,42.74,43.0,80000,11.1431693416683,11.1951552028378,11.1093785319082,11.1769601514285,307775.992165487,0.10797,1.0
2005-06-20,42.82,42.89,42.57,42.7,109900,11.130172876376,11.1483679277853,11.0651905499142,11.0989813596743,422807.269237336,0.0,1.0
2005-06-21,42.67,42.85,42.6,42.82,43000,11.0911834804989,11.1379707555514,11.0729884290896,11.130172876376,165429.595788949,0.0,1.0
2005-06-22,42.86,43.04,42.6,43.0,53100,11.1405700486099,11.1873573236624,11.0729884290896,11.1769601514285,204286.314799841,0.0,1.0
2005-06-23,42.36,42.88,42.26,42.88,67200,11.0106053956863,11.1457686347268,10.9846124651016,11.1457686347268,258531.833419008,0.0,1.0
2005-06-24,41.93,42.35,41.83,42.35,108200,10.898835794172,11.0080061026278,10.8728428635873,11.0080061026278,416267.02940382,0.0,1.0
2005-06-27,42.02,42.12,41.84,41.99,83000,10.9222294316983,10.948222362283,10.8754421566458,10.9144315525228,319317.59187169,0.0,1.0
2005-06-28,42.62,42.62,42.08,42.08,79600,11.0781870152066,11.0781870152066,10.9378251900491,10.9378251900491,306237.112204657,0.0,1.0
2005-06-29,42.68,42.75,42.53,42.7,62900,11.0937827735574,11.1119778249667,11.0547933776803,11.0989813596743,241988.873840113,0.0,1.0
2005-06-30,42.38,42.87,42.38,42.81,52700,11.0158039818032,11.1431693416683,11.0158039818032,11.1275735833175,202747.434839014,0.0,1.0
2005-07-01,42.63,42.63,42.45,42.57,46000,11.080786308265,11.080786308265,11.0339990332125,11.0651905499142,176971.195495155,0.0,1.0
2005-07-05,43.31,43.33,42.57,42.64,142600,11.2575382362411,11.262736822358,11.0651905499142,11.0833856013235,548610.706034979,0.0,1.0
2005-07-06,43.04,43.35,43.0,43.35,62900,11.1873573236624,11.267935408475,11.1769601514285,11.267935408475,241988.873840113,0.0,1.0
2005-07-07,43.08,43.08,42.4515,42.48,110900,11.1977544958963,11.1977544958963,11.0343889271713,11.041796912388,426654.469139403,0.0,1.0
2005-07-08,43.55,43.56,43.1,43.16,93600,11.3199212696444,11.3225205627029,11.2029530820132,11.218548840364,360097.910833619,0.0,1.0
2005-07-11,43.78,43.89,43.64,43.64,121400,11.3797050099893,11.4082972336325,11.3433149071707,11.3433149071707,467050.068111124,0.0,1.0
2005-07-12,43.88,44.0,43.68,43.89,79400,11.405697940574,11.4368894572757,11.3537120794046,11.4082972336325,305467.672224245,0.0,1.0
2005-07-13,43.68,43.92,43.6,43.85,40100,11.3537120794046,11.4160951128079,11.3329177349368,11.3979000613986,154272.716072949,0.0,1.0
2005-07-14,43.4,44.01,43.3,43.89,94400,11.2809318737674,11.4394887503341,11.2549389431826,11.4082972336325,363175.670755272,0.0,1.0
2005-07-15,43.54,43.64,43.34,43.45,111600,11.317321976586,11.3433149071707,11.2653361154165,11.2939283390597,429347.509070851,0.0,1.0
2005-07-18,43.48,43.57,43.41,43.43,51400,11.3017262182351,11.3251198557614,11.2835311668258,11.2887297529428,197746.074966325,0.0,1.0
2005-07-19,43.86,43.94,43.48,43.58,114000,11.4004993544571,11.4212936989248,11.3017262182351,11.3277191488198,438580.788835815,0.0,1.0
2005-07-20,44.16,44.18,43.57,43.71,67300,11.4784781462112,11.4836767323281,11.3251198557614,11.36150995858,258916.553409215,0.0,1.0
2005-07-21,43.5,44.02,43.47,44.02,112300,11.3069248043521,11.4420880433926,11.2991269251767,11.4420880433926,432040.5490023,0.0,1.0
2005-07-22,43.91,43.93,43.492,43.61,93300,11.4134958197494,11.4186944058664,11.3048453699053,11.3355170279953,358943.750862998,0.0,1.0
2005-07-25,43.67,44.07,43.6,44.0,63900,11.3511127863461,11.455084508685,11.3329177349368,11.4368894572757,245836.073742182,0.0,1.0
2005-07-26,43.75,43.83,43.58,43.83,56600,11.3719071308139,11.3927014752816,11.3277191488198,11.3927014752816,217751.514457081,0.0,1.0
2005-07-27,43.94,43.95,43.61,43.88,68100,11.4212936989248,11.4238929919833,11.3355170279953,11.405697940574,261994.31333087,0.0,1.0
2005-07-28,44.39,44.49,43.95,43.95,76100,11.5382618865561,11.5642548171408,11.4238929919833,11.4238929919833,292771.912547417,0.0,1.0
2005-07-29,44.29,44.52,44.22,44.46,60000,11.5122689559713,11.5720526963162,11.494073904562,11.5564569379654,230831.994124115,0.0,1.0
2005-08-01,44.36,44.49,44.24,44.4,66300,11.5304640073806,11.5642548171408,11.499272490679,11.5408611796145,255069.353507147,0.0,1.0
2005-08-02,44.56,44.61,44.32,44.42,66200,11.5824498685501,11.5954463338424,11.5200668351468,11.5460597657315,254684.633516939,0.0,1.0
2005-08-03,44.65,44.79,44.5,44.54,68600,11.6058435060763,11.6422336088949,11.5668541101992,11.5772512824331,263917.913281905,0.0,1.0
2005-08-04,44.212,44.6,44.2,44.6,93500,11.4919944701153,11.592847040784,11.4888753184451,11.592847040784,359713.19084341,0.0,1.0
2005-08-05,43.6,44.15,43.59,44.15,59100,11.3329177349368,11.4758788531527,11.3303184418783,11.4758788531527,227369.514212252,0.0,1.0
2005-08-08,43.54,44.0,43.52,43.8,48300,11.317321976586,11.4368894572757,11.312123390469,11.3849035961062,185819.755269911,0.0,1.0
2005-08-09,43.78,43.85,43.67,43.74,57300,11.3797050099893,11.3979000613986,11.3511127863461,11.3693078377554,220444.554388529,0.0,1.0
2005-08-10,43.95,44.33,43.77,44.11,58300,11.4238929919833,11.5226661282052,11.3771057169308,11.4654816809188,224291.754290598,0.0,1.0
2005-08-11,44.26,44.34,43.97,44.03,66100,11.5044710767959,11.5252654212637,11.4290915781002,11.4446873364511,254299.913526733,0.0,1.0
2005-08-12,44.19,44.3,43.86,44.18,85100,11.4862760253866,11.5148682490298,11.4004993544571,11.4836767323281,327396.711666036,0.0,1.0
2005-08-15,44.27,44.33,43.97,44.19,56500,11.5070703698544,11.5226661282052,11.4290915781002,11.4862760253866,217366.794466874,0.0,1.0
2005-08-16,43.56,44.21,43.55,44.21,57000,11.3225205627029,11.4914746115036,11.3199212696444,11.4914746115036,219290.394417909,0.0,1.0
2005-08-17,43.55,43.74,43.5,43.64,72800,11.3199212696444,11.3693078377554,11.3069248043521,11.3433149071707,280076.152870593,0.0,1.0
2005-08-18,43.51,43.56,43.23,43.45,76200,11.3095240974105,11.3225205627029,11.2367438917733,11.2939283390597,293156.632537626,0.0,1.0
2005-08-19,43.67,43.74,43.57,43.67,37900,11.3511127863461,11.3693078377554,11.3251198557614,11.3511127863461,145808.876288399,0.0,1.0
2005-08-22,43.63,43.97,43.5,43.8,71300,11.3407156141122,11.4290915781002,11.3069248043521,11.3849035961062,274305.353017489,0.0,1.0
2005-08-23,43.58,43.75,43.35,43.72,75000,11.3277191488198,11.3719071308139,11.267935408475,11.3641092516384,288539.992655144,0.0,1.0
2005-08-24,43.5,43.9,43.38,43.4,56800,11.3069248043521,11.4108965266909,11.2757332876504,11.2809318737674,218520.954437494,0.0,1.0
2005-08-25,43.62,43.63,43.4,43.54,52700,11.3381163210537,11.3407156141122,11.2809318737674,11.317321976586,202747.434839014,0.0,1.0
2005-08-26,43.38,43.62,43.28,43.52,68100,11.2757332876504,11.3381163210537,11.2497403570657,11.312123390469,261994.31333087,0.0,1.0
2005-08-29,43.62,43.66,43.07,43.07,58000,11.3381163210537,11.3485134932876,11.1951552028378,11.1951552028378,223137.594319978,0.0,1.0
2005-08-30,43.48,43.57,43.2,43.55,65900,11.3017262182351,11.3251198557614,11.2289460125979,11.3199212696444,253530.47354632,0.0,1.0
2005-08-31,44.15,44.15,43.43,43.65,64800,11.4758788531527,11.4758788531527,11.2887297529428,11.3459142002291,249298.553654044,0.0,1.0
2005-09-01,44.05,44.33,43.94,44.33,66400,11.449885922568,11.5226661282052,11.4212936989248,11.5226661282052,255454.073497354,0.0,1.0
2005-09-02,44.02,44.09,43.85,44.05,72600,11.4420880433926,11.4602830948019,11.3979000613986,11.449885922568,279306.712890178,0.0,1.0
2005-09-06,44.72,44.72,44.03,44.03,147600,11.6240385574856,11.6240385574856,11.4446873364511,11.4446873364511,567846.705545322,0.0,1.0
2005-09-07,44.98,44.99,44.68,44.75,94500,11.6916201770059,11.6942194700644,11.6136413852517,11.631836436661,363560.39074548,0.0,1.0
2005-09-08,44.75,44.86,44.64,44.84,110400,11.631836436661,11.6604286603042,11.6032442130178,11.6552300741873,424730.869188372,0.0,1.0
2005-09-09,45.2,45.21,44.874,44.95,54800,11.7488046242923,11.7514039173507,11.6640676705861,11.6838222978305,210826.554633357,0.0,1.0
2005-09-12,45.11,45.21,45.01,45.21,90500,11.725410986766,11.7514039173507,11.6994180561813,11.7514039173507,348171.591137206,0.0,1.0
2005-09-13,44.76,45.15,44.71,45.04,57200,11.6344357297195,11.7358081589999,11.6214392644272,11.7072159353567,220059.834398323,0.0,1.0
2005-09-14,44.68,44.94,44.55,44.76,49100,11.6136413852517,11.681223004772,11.5798505754916,11.6344357297195,188897.515191568,0.0,1.0
2005-09-15,44.73,44.85,44.59,44.69,32000,11.6266378505441,11.6578293672458,11.5902477477255,11.6162406783102,123110.396866194,0.0,1.0
2005-09-16,44.77,44.86,44.46,44.86,47600,11.6493530725821,11.6727714727727,11.5686896941478,11.6727714727727,182933.076774507,0.04739,1.0
2005-09-19,44.52,44.86,44.32,44.86,86800,11.5843019609416,11.6727714727727,11.5322610716292,11.6727714727727,333583.845882924,0.0,1.0
2005-09-20,44.12,44.61,44.03,44.61,66200,11.4802201823168,11.6077203611322,11.4568017821262,11.6077203611322,254415.329463705,0.0,1.0
2005-09-21,43.65,44.06,43.61,44.02,179500,11.3579240924326,11.464607915523,11.3475159145701,11.4541997376606,689842.169769413,0.0,1.0
2005-09-22,43.78,43.86,43.43,43.51,125700,11.3917506704857,11.4125670262106,11.300679114189,11.3214954699139,483081.675431838,0.0,1.0
2005-09-23,44.08,44.25,43.7,43.78,65800,11.4698120044543,11.5140467603698,11.3709343147607,11.3917506704857,252878.076717701,0.0,1.0
2005-09-26,44.18,44.45,44.0,44.4,125300,11.4958324491105,11.5660876496822,11.4489956487293,11.5530774273541,481544.422685835,0.0,1.0
2005-09-27,44.22,44.44,44.05,44.08,71600,11.506240626973,11.5634856052166,11.4620058710574,11.4698120044543,275168.241534762,0.0,1.0
2005-09-28,44.46,44.56,44.28,44.46,61700,11.5686896941478,11.5947101388041,11.5218528937667,11.5686896941478,237121.236071159,0.0,1.0
2005-09-29,44.82,44.82,44.19,44.53,78400,11.6623632949102,11.6623632949102,11.4984344935761,11.5869040054072,301301.538216835,0.0,1.0
2005-09-30,45.04,45.09,44.79,44.93,50900,11.7196082731538,11.7326184954819,11.6545571615133,11.690985784032,195615.411929043,0.0,1.0
2005-10-03,45.21,45.3,45.03,45.08,64700,11.7638430290694,11.78726142926,11.7170062286882,11.7300164510163,248650.631666189,0.0,1.0
2005-10-04,44.68,45.48,44.61,45.45,84500,11.6259346723915,11.8340982296411,11.6077203611322,11.8262920962443,324744.6425934,0.0,1.0
2005-10-05,43.75,44.68,43.75,44.68,77600,11.3839445370888,11.6259346723915,11.3839445370888,11.6259346723915,298227.032724827,0.0,1.0
2005-10-06,43.4,43.88,43.02,43.84,101300,11.2928729807921,11.4177711151419,11.1939952910985,11.4073629372794,389309.25792558,0.0,1.0
2005-10-07,43.66,43.75,43.49,43.62,51300,11.3605261368982,11.3839445370888,11.3162913809827,11.3501179590357,197152.664675047,0.0,1.0
2005-10-10,43.14,43.78,43.11,43.78,58200,11.225219824686,11.3917506704857,11.2174136912891,11.3917506704857,223670.27454362,0.0,1.0
2005-10-11,43.01,43.48,42.96,43.14,91500,11.1913932466329,11.3136893365171,11.1783830243048,11.225219824686,351646.565648475,0.0,1.0
2005-10-12,42.6,43.16,42.32,43.01,203000,11.0847094235425,11.2304239136172,11.0118521785051,11.1913932466329,780155.768597162,0.0,1.0
2005-10-13,42.39,42.59,42.05,42.59,82000,11.0300664897644,11.0821073790769,10.9415969779334,11.0821073790769,315136.812930875,0.0,1.0
2005-10-14,42.97,43.0,42.47,42.6,86800,11.1809850687704,11.1887912021673,11.0508828454894,11.0847094235425,333583.845882926,0.0,1.0
2005-10-17,43.16,43.2,42.84,43.1,100100,11.2304239136172,11.2408320914797,11.1471584907174,11.2148116468235,384697.499687567,0.0,1.0
2005-10-18,42.7,43.18,42.65,43.18,50300,11.1107298681987,11.2356280025485,11.0977196458706,11.2356280025485,193309.532810036,0.0,1.0
2005-10-19,43.38,43.38,42.34,42.72,79700,11.2876688918609,11.2876688918609,11.0170562674363,11.1159339571299,306297.609641348,0.0,1.0
2005-10-20,42.77,43.55,42.6,43.5,87400,11.128944179458,11.3319036477764,11.0847094235425,11.3188934254483,335889.725001932,0.0,1.0
2005-10-21,43.06,43.26,42.82,42.92,59800,11.204403468961,11.2564443582734,11.1419544017861,11.1679748464423,229819.285527637,0.0,1.0
2005-10-24,43.7,43.71,43.18,43.3,126300,11.3709343147607,11.3735363592263,11.2356280025485,11.2668525361359,485387.554550846,0.0,1.0
2005-10-25,43.48,43.74,43.17,43.65,84300,11.3136893365171,11.3813424926232,11.2330259580828,11.3579240924326,323976.016220397,0.0,1.0
2005-10-26,43.31,43.86,43.301,43.45,100500,11.2694545806015,11.4125670262106,11.2671127405825,11.3058832031202,386234.752433572,0.0,1.0
2005-10-27,42.87,43.46,42.8301,43.46,80500,11.1549646241142,11.3084852475858,11.1445824666964,11.3084852475858,309372.115133359,0.0,1.0
2005-10-28,43.48,43.51,42.91,43.22,63000,11.3136893365171,11.3214954699139,11.1653728019767,11.2460361804109,242117.307495671,0.0,1.0
2005-10-31,44.25,44.43,43.89,43.89,135500,11.5140467603698,11.560883560751,11.4203731596075,11.4203731596075,520744.367708945,0.0,1.0
2005-11-01,44.2,44.35,44.0,44.15,127500,11.5010365380417,11.540067205026,11.4489956487293,11.4880263157136,489999.31278886,0.0,1.0
2005-11-02,44.8499,44.86,44.3,44.3,124500,11.6701434078624,11.6727714727727,11.5270569826979,11.5270569826979,478469.917193826,0.0,1.0
2005-11-03,44.94,45.33,44.85,44.98,257300,11.6935878284976,11.7950675626568,11.670169428307,11.7039960063601,988837.828867244,0.0,1.0
2005-11-04,44.9,45.11,44.61,45.1,72000,11.6831796506351,11.7378225844132,11.6077203611322,11.7352205399475,276705.494280768,0.0,1.0
2005-11-07,44.87,45.1,44.75,45.0,162900,11.6753735172383,11.7352205399475,11.6441489836508,11.7092000952913,626046.180810235,0.0,1.0
2005-11-08,44.62,44.8,44.5,44.8,98900,11.6103224055978,11.6571592059789,11.5790978720103,11.6571592059789,380085.741449553,0.0,1.0
2005-11-09,44.56,44.84,44.31,44.75,210200,11.5947101388041,11.6675673838414,11.5296590271635,11.6441489836508,807826.318025237,0.0,1.0
2005-11-10,44.82,44.92,44.2,44.66,128600,11.6623632949102,11.6883837395664,11.5010365380417,11.6207305834603,494226.75784037,0.0,1.0
2005-11-11,44.96,45.0,44.77,44.95,101300,11.6987919174289,11.7092000952913,11.6493530725821,11.6961898729632,389309.257925578,0.0,1.0
2005-11-14,45.04,45.06,44.87,45.05,60800,11.7196082731538,11.7248123620851,11.6753735172383,11.7222103176194,233662.417392649,0.0,1.0
2005-11-15,44.73,45.18,44.62,45.05,75700,11.6389448947196,11.7560368956725,11.6103224055978,11.7222103176194,290925.082181307,0.0,1.0
2005-11-16,44.86,44.95,44.6,44.95,70500,11.6727714727727,11.6961898729632,11.6051183166665,11.6961898729632,270940.79648325,0.0,1.0
2005-11-17,45.44,45.45,44.96,45.08,194000,11.8236900517786,11.8262920962443,11.6987919174289,11.7300164510163,745567.58181207,0.0,1.0
2005-11-18,45.51,45.65,45.23,45.36,92100,11.841904363038,11.8783329855567,11.7690471180006,11.8028736960537,353952.444767481,0.0,1.0
2005-11-21,45.79,45.81,45.44,45.6,123600,11.9147616080753,11.9199656970066,11.8236900517786,11.8653227632286,475011.098515319,0.0,1.0
2005-11-22,46.07,46.09,45.68,45.85,100600,11.9876188531127,11.992822942044,11.8861391189535,11.9303738748691,386619.065620073,0.0,1.0
2005-11-23,46.11,46.29,46.0,46.1,170700,11.9980270309752,12.0448638313564,11.9694045418534,11.9954249865096,656022.609357319,0.0,1.0
2005-11-25,46.18,46.18,46.02,46.17,27600,12.0162413422345,12.0162413422345,11.9746086307846,12.0136392977689,106070.439474295,0.0,1.0
2005-11-28,45.63,46.19,45.53,46.15,101200,11.8731288966254,12.0188433867002,11.8471084519692,12.0084352088377,388924.944739079,0.0,1.0
2005-11-29,45.99,46.1,45.7801,45.88,133600,11.9668024973878,11.9954249865096,11.9121855840544,11.9381800082659,513442.417165422,0.0,1.0
2005-11-30,45.67,46.17,45.6,46.1,66900,11.8835370744879,12.0136392977689,11.8653227632286,11.9954249865096,257105.521769213,0.0,1.0
2005-12-01,46.33,46.35,45.71,45.71,130700,12.0552720092188,12.0604760981501,11.8939452523504,11.8939452523504,502297.334756895,0.0,1.0
2005-12-02,46.35,46.37,46.16,46.33,124400,12.0604760981501,12.0656801870813,12.0110372533033,12.0552720092188,478085.604007325,0.0,1.0
2005-12-05,46.25,46.36,45.9901,46.35,59300,12.0344556534939,12.0630781426157,11.9668285178324,12.0604760981501,227897.719595132,0.0,1.0
2005-12-06,46.1,46.49,46.1,46.45,98900,11.9954249865096,12.0969047206688,11.9954249865096,12.0864965428063,380085.741449553,0.0,1.0
2005-12-07,45.98,46.25,45.8,46.25,57300,11.9642004529221,12.0344556534939,11.917363652541,12.0344556534939,220211.455865111,0.0,1.0
2005-12-08,46.04,46.29,45.8935,46.12,77000,11.9798127197159,12.0448638313564,11.9416927682945,12.0006290754408,295921.15360582,0.0,1.0
2005-12-09,46.1,46.3,45.87,46.07,110000,11.9954249865096,12.047465875822,11.9355779638003,11.9876188531127,422744.505151172,0.0,1.0
2005-12-12,46.13,46.42,45.97,46.42,96900,12.0032311199064,12.0786904094094,11.9615984084565,12.0786904094094,372399.477719534,0.0,1.0
2005-12-13,46.31,46.4599,46.08,46.16,102800,12.0500679202876,12.0890725668273,11.9902208975783,12.0110372533033,395073.955723096,0.0,1.0
2005-12-14,46.44,46.56,46.2,46.2,144200,12.0838944983407,12.1151190319281,12.0214454311658,12.0214454311658,554179.614934535,0.0,1.0
2005-12-15,46.22,46.49,46.07,46.49,143900,12.026649520097,12.0969047206688,11.9876188531127,12.0969047206688,553026.675375035,0.0,1.0
2005-12-16,45.94,46.25,45.85,46.24,81300,11.9877619655583,12.068654569157,11.9642770161265,12.0660451303312,311561.241433614,0.13055,1.0
2005-12-19,45.49,45.92,45.39,45.92,150100,11.870337218399,11.9825430879068,11.8442428301413,11.9825430879068,575219.462966607,0.0,1.0
2005-12-20,45.67,45.81,45.42,45.54,96500,11.9173071172627,11.9538392608234,11.8520711466186,11.8833844125278,369811.313632763,0.0,1.0
2005-12-21,45.87,46.08,45.75,45.89,170400,11.969495893778,12.024294109119,11.9381826278688,11.9747147714295,653013.96728521,0.0,1.0
2005-12-22,46.06,46.09,45.88,46.04,92700,12.0190752314675,12.0269035479448,11.9721053326037,12.013856353816,355248.795582975,0.0,1.0
2005-12-23,46.07,46.18,45.96,46.17,66200,12.0216846702933,12.0503884973767,11.9929808432099,12.0477790585509,253694.393393667,0.0,1.0
2005-12-27,45.59,46.18,45.5101,46.18,78000,11.8964316066566,12.0503884973767,11.8755821904387,12.0503884973767,298914.84417985,0.0,1.0
2005-12-28,45.79,45.92,45.55,45.73,59400,11.9486203831719,11.9825430879068,11.8859938513535,11.9329637502173,227635.150567731,0.0,1.0
2005-12-29,45.71,45.92,45.6201,45.86,54600,11.9277448725658,11.9825430879068,11.9042860175221,11.9668864549522,209240.390925894,0.0,1.0
2005-12-30,45.32,45.49,45.27,45.49,82200,11.825976758361,11.870337218399,11.8129295642322,11.870337218399,315010.258866457,0.0,1.0
2006-01-03,46.09,46.16,45.16,45.52,153700,12.0269035479448,12.0451696197251,11.7842257371488,11.8781655348763,589015.532697986,0.0,1.0
2006-01-04,46.5,46.53,46.09,46.09,121600,12.1338905398011,12.1417188562784,12.0269035479448,12.0269035479448,466000.577593202,0.0,1.0
2006-01-05,46.47,46.6,46.3,46.5,91100,12.1260622233238,12.1599849280587,12.0817017632858,12.1338905398011,349117.209035697,0.0,1.0
2006-01-06,46.91,46.99,46.58,46.86,110200,12.2408775316574,12.2617530422635,12.1547660504072,12.2278303375286,422313.023443839,0.0,1.0
2006-01-09,47.09,47.22,46.88,46.95,127100,12.2878474305212,12.3217701352561,12.2330492151801,12.2513152869605,487077.906349472,0.0,1.0
2006-01-10,47.24,47.27,46.92,47.09,134000,12.3269890129076,12.3348173293849,12.2434869704832,12.2878474305212,513520.373334614,0.0,1.0
2006-01-11,47.15,47.31,47.0,47.26,261400,12.3035040634757,12.345255084688,12.2643624810893,12.3322078905591,1001747.95216171,0.0,1.0
2006-01-12,46.92,47.27,46.85,47.18,165300,12.2434869704832,12.3348173293849,12.2252208987028,12.311332379953,633469.535165757,0.0,1.0
2006-01-13,47.01,47.06,46.84,46.9,123300,12.266971919915,12.2800191140439,12.2226114598771,12.2382680928316,472515.388299688,0.0,1.0
2006-01-17,46.93,46.97,46.74,46.78,123400,12.2460964093089,12.256534164612,12.1965170716194,12.2069548269225,472898.612458892,0.0,1.0
2006-01-18,46.81,46.95,46.45,46.85,169200,12.2147831433998,12.2513152869605,12.1208433456723,12.2252208987028,648415.27737475,0.0,1.0
2006-01-19,47.04,47.15,46.76,46.85,208100,12.2748002363923,12.3035040634757,12.2017359492709,12.2252208987028,797489.475305474,0.0,1.0
2006-01-20,46.33,47.088,46.26,47.02,134400,12.0895300797631,12.287325542756,12.0712640079828,12.2695813587408,515053.269971434,0.0,1.0
2006-01-23,46.38,46.59,46.27,46.4,128000,12.1025772738919,12.157375489233,12.0738734468085,12.1077961515435,490526.923782319,0.0,1.0
2006-01-24,46.78,46.88,46.5706,46.62,86500,12.2069548269225,12.2330492151801,12.152313177911,12.1652038057103,331488.897712269,0.0,1.0
2006-01-25,46.57,47.0,46.3,46.95,143600,12.1521566115814,12.2643624810893,12.0817017632858,12.2513152869605,550309.89261829,0.0,1.0
2006-01-26,47.01,47.11,46.77,46.82,97100,12.266971919915,12.2930663081727,12.2043453880967,12.2173925822255,372110.658587994,0.0,1.0
2006-01-27,47.47,47.63,47.21,47.23,131600,12.3870061059002,12.4287571271124,12.3191606964303,12.3243795740818,504322.993513694,0.0,1.0
2006-01-30,47.75,47.84,47.45,47.5,206700,12.4600703930216,12.4835553424534,12.3817872282486,12.3948344223775,792124.3370766,0.0,1.0
2006-01-31,47.57,47.8,47.45,47.65,159500,12.4131004941578,12.4731175871504,12.3817872282486,12.4339760047639,611242.533931873,0.0,1.0
2006-02-01,47.7099,47.8,47.47,47.57,153900,12.4496065433302,12.4731175871504,12.3870061059002,12.4131004941578,589781.981016398,0.0,1.0
2006-02-02,47.08,47.52,46.91,47.4,98100,12.2852379916954,12.400053300029,12.2408775316574,12.3687400341198,375942.900180042,0.0,1.0
2006-02-03,47.0,47.29,46.82,47.0,314200,12.2643624810893,12.3400362070364,12.2173925822255,12.2643624810893,1204090.30822191,0.0,1.0
2006-02-06,47.1299,47.15,46.88,47.1,68600,12.2982590914359,12.3035040634757,12.2330492151801,12.2904568693469,262891.773214587,0.0,1.0
2006-02-07,46.46,47.0301,46.46,46.84,81200,12.123452784498,12.2722168919548,12.123452784498,12.2226114598771,311178.017274409,0.0,1.0
2006-02-08,46.66,46.78,46.35,46.6,94600,12.1756415610133,12.2069548269225,12.0947489574146,12.1599849280587,362530.05460787,0.0,1.0
2006-02-09,46.57,47.04,46.5,46.81,99800,12.1521566115814,12.2748002363923,12.1338905398011,12.2147831433998,382457.710886527,0.0,1.0
2006-02-10,46.569,46.66,46.0901,46.46,86000,12.1518956676989,12.1756415610133,12.026929642333,12.123452784498,329572.776916244,0.0,1.0
2006-02-13,46.35,46.51,46.17,46.48,67700,12.0947489574146,12.1364999786269,12.0477790585509,12.1286716621496,259442.755781742,0.0,1.0
2006-02-14,46.79,46.94,46.2,46.41,108300,12.2095642657482,12.2487058481347,12.0556073750282,12.1104055903692,415031.764418947,0.0,1.0
2006-02-15,46.77,46.82,46.4501,46.76,174000,12.2043453880967,12.2173925822255,12.1208694400605,12.2017359492709,666810.037016589,0.0,1.0
2006-02-16,47.34,47.34,46.77,46.86,89700,12.3530834011652,12.3530834011652,12.2043453880967,12.2278303375286,343752.070806829,0.0,1.0
2006-02-17,47.3,47.4,47.202,47.4,180000,12.3426456458622,12.3687400341198,12.3170731453697,12.3687400341198,689803.486568884,0.0,1.0
2006-02-21,47.18,47.5,47.1,47.45,151600,12.311332379953,12.3948344223775,12.2904568693469,12.3817872282486,580967.825354684,0.0,1.0
2006-02-22,47.56,47.57,47.11,47.25,56700,12.410491055332,12.4131004941578,12.2930663081727,12.3295984517334,217288.098269199,0.0,1.0
2006-02-23,47.37,47.59,47.21,47.31,86000,12.3609117176425,12.4183193718093,12.3191606964303,12.345255084688,329572.776916246,0.0,1.0
2006-02-24,47.51,47.65,47.34,47.43,78100,12.3974438612032,12.4339760047639,12.3530834011652,12.3765683505971,299298.068339056,0.0,1.0
2006-02-27,47.55,47.71,47.32,47.32,143200,12.4078816165063,12.4496326377185,12.3478645235137,12.3478645235137,548776.995981467,0.0,1.0
2006-02-28,46.83,47.39,46.83,47.39,111100,12.2200020210513,12.3661305952941,12.2200020210513,12.3661305952941,425762.040876684,0.0,1.0
2006-03-01,47.24,47.27,46.86,46.98,85600,12.3269890129076,12.3348173293849,12.2278303375286,12.2591436034377,328039.880279425,0.0,1.0
2006-03-02,47.26,47.32,46.9,46.9,173900,12.3322078905591,12.3478645235137,12.2382680928316,12.2382680928316,666426.812857385,0.0,1.0
2006-03-03,47.07,47.51,47.06,47.1,60700,12.2826285528696,12.3974438612032,12.2800191140439,12.2904568693469,232617.064637397,0.0,1.0
2006-03-06,46.69,47.25,46.61,47.25,68800,12.1834698774906,12.3295984517334,12.1625943668845,12.3295984517334,263658.221532996,0.0,1.0
2006-03-07,46.5,46.73,46.42,46.73,78400,12.1338905398011,12.1939076327937,12.113015029195,12.1939076327937,300447.74081667,0.0,1.0
2006-03-08,46.65,46.74,46.28,46.45,130000,12.1730321221875,12.1965170716194,12.0764828856343,12.1208433456723,498191.406966419,0.0,1.0
2006-03-09,46.49,46.91,46.43,46.6,93300,12.1312811009753,12.2408775316574,12.1156244680207,12.1599849280587,357548.140538206,0.0,1.0
2006-03-10,46.85,46.87,46.4,46.55,96900,12.2252208987028,12.2304397763543,12.1077961515435,12.1469377339299,371344.210269584,0.0,1.0
2006-03-13,46.87,47.02,46.75,46.9001,59400,12.2304397763543,12.2695813587408,12.1991265104452,12.2382941872199,227635.150567733,0.0,1.0
2006-03-14,47.46,47.51,46.81,46.86,66900,12.3843966670744,12.3974438612032,12.2147831433998,12.2278303375286,256376.962508102,0.0,1.0
2006-03-15,47.84,47.84,47.46,47.51,72300,12.4835553424534,12.4835553424534,12.3843966670744,12.3974438612032,277071.067105169,0.0,1.0
2006-03-16,47.9,48.1,47.74,47.74,134100,12.499211975408,12.5514007519233,12.4574609541958,12.4574609541958,513903.597493819,0.0,1.0
2006-03-17,47.87,47.99,47.76,47.82,92100,12.503000880583,12.5343432684182,12.4742703584008,12.4899415523184,352621.50599756,0.04452,1.0
2006-03-20,47.86,48.0,47.71,47.93,82700,12.5003890149301,12.5369551340711,12.4612110301361,12.5186720745006,316631.906036896,0.0,1.0
2006-03-21,47.4,47.9426,47.29,47.87,110900,12.3802431948952,12.5219630252233,12.351512672713,12.503000880583,424600.705918887,0.0,1.0
2006-03-22,47.7,47.73,47.24,47.34,72200,12.4585991644832,12.466434761442,12.3384533444483,12.3645720009776,276430.757144666,0.0,1.0
2006-03-23,47.64,47.68,47.43,47.65,62200,12.4429279705656,12.4533754331773,12.388078791854,12.4455398362185,238143.948675876,0.0,1.0
2006-03-24,47.77,47.85,47.55,47.68,54100,12.4768822240537,12.4977771492772,12.4194211796892,12.4533754331773,207131.633816156,0.0,1.0
2006-03-27,47.74,47.82,47.57,47.73,69400,12.4690466270949,12.4899415523184,12.4246449109951,12.466434761442,265710.450773406,0.0,1.0
2006-03-28,47.46,47.91,47.35,47.79,65900,12.3959143888128,12.5134483431947,12.3671838666306,12.4821059553596,252310.067809329,0.0,1.0
2006-03-29,48.13,48.19,47.56,47.6,67900,12.5709093875592,12.5865805814768,12.4220330453421,12.4324805079539,259967.429503088,0.0,1.0
2006-03-30,48.02,48.3899,47.88,48.16,71100,12.542178865377,12.6387917758789,12.5056127462359,12.578744984518,272219.2082131,0.0,1.0
2006-03-31,47.92,48.1,47.76,48.1,70300,12.5160602088477,12.5630737906004,12.4742703584008,12.5630737906004,269156.263535596,0.0,1.0
2006-04-03,47.99,48.42,47.93,48.2,82100,12.5343432684182,12.6466534914942,12.5186720745006,12.5891924471298,314334.697528769,0.0,1.0
2006-04-04,48.18,48.25,47.84,48.1,39500,12.5839687158239,12.6022517753944,12.4951652836242,12.5630737906004,151232.893451722,0.0,1.0
2006-04-05,48.4599,48.5,48.13,48.2,112300,12.6570748354494,12.6675484167177,12.5709093875592,12.5891924471298,429960.859104518,0.0,1.0
2006-04-06,48.24,48.43,48.04,48.43,126400,12.5996399097415,12.6492653571472,12.5474025966829,12.6492653571472,483945.25904551,0.0,1.0
2006-04-07,47.8,48.54,47.68,48.37,60300,12.4847178210125,12.6779958793294,12.4533754331773,12.6335941632296,230869.455066806,0.0,1.0
2006-04-10,47.57,47.8,47.43,47.64,80700,12.4246449109951,12.4847178210125,12.388078791854,12.4429279705656,308974.544343138,0.0,1.0
2006-04-11,47.23,47.77,47.09,47.71,72700,12.3358414787954,12.4768822240537,12.2992753596544,12.4612110301361,278345.097568106,0.0,1.0
2006-04-12,47.51,47.56,47.16,47.16,112800,12.4089737170775,12.4220330453421,12.3175584192249,12.3175584192249,431875.199527955,0.0,1.0
2006-04-13,47.64,47.73,47.3,47.4,113800,12.4429279705656,12.466434761442,12.3541245383659,12.3802431948952,435703.880374835,0.0,1.0
2006-04-17,47.68,47.84,47.44,47.53,109600,12.4533754331773,12.4951652836242,12.390690657507,12.4141974483833,419623.420817944,0.0,1.0
2006-04-18,48.41,48.46,47.87,47.92,131900,12.6440416258413,12.657100954106,12.503000880583,12.5160602088477,505003.003703346,0.0,1.0
2006-04-19,48.58,48.58,48.221,48.45,114400,12.6884433419412,12.6884433419412,12.5946773650009,12.654489088453,438001.088882961,0.0,1.0
2006-04-20,48.58,48.86,48.4,48.59,62800,12.6884433419412,12.7615755802232,12.6414297601884,12.6910552075941,240441.157184003,0.0,1.0
2006-04-21,48.43,48.79,48.2,48.7,76900,12.6492653571472,12.7432925206527,12.5891924471298,12.7197857297763,294425.557124998,0.0,1.0
2006-04-24,48.31,48.36,48.01,48.19,60100,12.617922969312,12.6309822975767,12.5395669997241,12.5865805814768,230103.718897431,0.0,1.0
2006-04-25,48.18,48.45,48.05,48.39,72600,12.5839687158239,12.654489088453,12.5500144623358,12.6388178945355,277962.229483418,0.0,1.0
2006-04-26,48.08,48.33,47.9501,48.14,115000,12.5578500592946,12.6231467006179,12.523921924463,12.5735212532122,440298.297391089,0.0,1.0
2006-04-27,47.53,47.88,47.36,47.51,102400,12.4141974483833,12.5056127462359,12.3697957322835,12.4089737170775,392056.918720415,0.0,1.0
2006-04-28,47.91,47.97,47.55,47.55,95100,12.5134483431947,12.5291195371123,12.4194211796892,12.4194211796892,364107.548538198,0.0,1.0
2006-05-01,48.08,48.47,48.08,48.35,112300,12.5578500592946,12.6597128197589,12.5578500592946,12.6283704319237,429960.859104516,0.0,1.0
2006-05-02,48.37,48.38,48.15,48.28,159700,12.6335941632296,12.6362060288825,12.5761331188651,12.6100873723532,611440.331246583,0.0,1.0
2006-05-03,48.23,48.38,48.07,48.38,85100,12.5970280440885,12.6362060288825,12.5552381936416,12.6362060288825,325820.740069408,0.0,1.0
2006-05-04,48.26,48.44,48.2201,48.4,54200,12.6048636410473,12.6518772228001,12.5944422970921,12.6414297601884,207514.501900845,0.0,1.0
2006-05-05,48.62,48.63,48.38,48.38,89300,12.6988908045529,12.7015026702058,12.6362060288825,12.6362060288825,341901.199626298,0.0,1.0
2006-05-08,48.62,48.75,48.45,48.75,129300,12.6988908045529,12.732845058041,12.654489088453,12.732845058041,495048.433501459,0.0,1.0
2006-05-09,48.4,48.57,48.38,48.57,99900,12.6414297601884,12.6858314762882,12.6362060288825,12.6858314762882,382485.216603216,0.0,1.0
2006-05-10,48.45,48.58,48.22,48.42,123500,12.654489088453,12.6884433419412,12.5944161784356,12.6466534914942,472842.084589563,0.0,1.0
2006-05-11,47.83,48.33,47.7625,48.33,79400,12.4925534179713,12.6231467006179,12.474923324814,12.6231467006179,303997.259242196,0.0,1.0
2006-05-12,47.33,47.7899,47.29,47.6,147500,12.3619601353247,12.482079836703,12.351512672713,12.4324805079539,564730.424914659,0.0,1.0
2006-05-15,47.3222,47.38,46.96,47.18,114300,12.3599228801154,12.3750194635894,12.2653211061662,12.3227821505307,437618.220798276,0.0,1.0
2006-05-16,47.3099,47.48,47.13,47.25,123000,12.3567102853623,12.4011381201187,12.3097228222661,12.3410652101013,470927.744166123,0.0,1.0
2006-05-17,46.51,47.18,46.44,47.05,173500,12.1477871517843,12.3227821505307,12.1295040922138,12.2888278970426,664276.126933516,0.0,1.0
2006-05-18,46.09,46.69,46.07,46.68,110300,12.0380887943612,12.1948007335371,12.0328650630553,12.1921888678842,422303.497410759,0.0,1.0
2006-05-19,46.3,46.46,45.85,46.2,191400,12.0929379730728,12.1347278235197,11.9754040186909,12.0668193165435,732809.514092647,0.0,1.0
2006-05-22,45.921,46.15,45.51,46.07,105500,11.9939482648267,12.0537599882788,11.8866005864912,12.0328650630553,403925.829345738,0.0,1.0
2006-05-23,45.76,46.5,45.75,46.15,113400,11.9518972278145,12.1451752861314,11.9492853621615,12.0537599882788,434172.408036082,0.0,1.0
2006-05-24,45.7945,45.99,45.15,45.53,150600,11.9609081643171,12.0119701378319,11.7925734229857,11.891824317797,576599.335539983,0.0,1.0
2006-05-25,46.24,46.24,45.88,46.04,126900,12.0772667791552,12.0772667791552,11.9832396156496,12.0250294660966,485859.59946895,0.0,1.0
2006-05-26,46.52,46.57,46.19,46.45,146200,12.1503990174373,12.1634583457019,12.0642074508905,12.1321159578667,559753.139813715,0.0,1.0
2006-05-30,45.75,46.32,45.7201,46.2,59200,11.9492853621615,12.0981617043786,11.9414758838593,12.0668193165435,226657.90613524,0.0,1.0
2006-05-31,46.15,46.28,45.81,45.93,72800,12.0537599882788,12.0877142417669,11.9649565560791,11.9962989439143,278727.965652794,0.0,1.0
2006-06-01,46.81,46.81,46.22,46.22,51100,12.2261431213723,12.2261431213723,12.0720430478493,12.0720430478493,195645.591275519,0.0,1.0
2006-06-02,46.75,47.1,46.42,47.08,93700,12.2104719274547,12.3018872253073,12.1242803609079,12.2966634940014,358747.395352566,0.0,1.0
2006-06-05,45.8293,46.7,45.78,46.55,58800,11.9699974567893,12.19741259919,11.9571209591203,12.1582346143961,225126.433796488,0.0,1.0
2006-06-06,45.82,46.08,45.4,46.04,76900,11.9675684217321,12.0354769287083,11.8578700643089,12.0250294660966,294425.557124997,0.0,1.0
2006-06-07,45.39,46.37,45.38,46.37,68700,11.855258198656,12.1112210326433,11.8526463330031,12.1112210326433,263030.37418059,0.0,1.0
2006-06-08,45.35,45.41,44.24,44.94,632200,11.8448107360443,11.8604819299619,11.5548936485689,11.7377242442741,2420492.03139693,0.0,1.0
2006-06-09,45.39,45.72,45.07,45.55,100000,11.855258198656,11.9414497652027,11.7716784977622,11.8970480491029,382868.084687905,0.0,1.0
2006-06-12,44.21,45.2,44.21,44.98,159400,11.5470580516101,11.8056327512503,11.5470580516101,11.7481717068858,610291.726992519,0.0,1.0
2006-06-13,43.93,44.69,43.84,44.2,472500,11.473925813328,11.6724276029508,11.4504190224516,11.5444461859572,1809051.70015035,0.0,1.0
2006-06-14,44.34,44.42,43.9,43.99,113800,11.5810123050982,11.6019072303217,11.4660902163692,11.4895970072456,435703.880374835,0.0,1.0
2006-06-15,45.52,45.75,44.66,44.66,273100,11.8892124521441,11.9492853621615,11.664592005992,11.664592005992,1045612.73928267,0.0,1.0
2006-06-16,45.33,45.52,45.06,45.5,51800,11.8523015667369,11.9019803070343,11.7817054621038,11.8967509659503,198112.913916218,0.04868,1.0
2006-06-19,44.65,45.49,44.54,45.49,178400,11.6745039698831,11.8941362954084,11.6457425939215,11.8941362954084,682303.935186358,0.0,1.0
2006-06-20,44.68,44.9899,44.54,44.74,81600,11.682347981509,11.7633766216046,11.6457425939215,11.6980360047608,312085.20802246,0.0,1.0
2006-06-21,45.3,45.52,44.79,44.79,113600,11.844457555111,11.9019803070343,11.7111093574707,11.7111093574707,434471.564109698,0.0,1.0
2006-06-22,45.07,45.29,44.88,45.18,50800,11.7843201326457,11.841842884569,11.7346413923484,11.8130815086074,194288.340288492,0.0,1.0
2006-06-23,45.2,45.42,44.85,44.96,73300,11.8183108496913,11.8758336016146,11.7267973807225,11.7555587566841,280341.246912332,0.0,1.0
2006-06-26,45.59,45.62,45.27,45.32,66200,11.920283000828,11.9281270124539,11.8366135434851,11.8496868961949,253186.774155476,0.0,1.0
2006-06-27,45.18,45.75,45.1501,45.72,51900,11.8130815086074,11.9621177294995,11.8052636436869,11.9542737178736,198495.37127899,0.0,1.0
2006-06-28,45.32,45.41,44.96,45.38,41800,11.8496868961949,11.8732189310726,11.7555587566841,11.8653749194467,159867.177638956,0.0,1.0
2006-06-29,46.52,46.57,45.63,45.63,123800,12.163447361231,12.1765207139408,11.9307416829959,11.9307416829959,473482.215112504,0.0,1.0
2006-06-30,46.61,46.74,46.44,46.7,103100,12.1869793961087,12.2209701131542,12.1425299968952,12.2105114309864,394313.541018572,0.0,1.0
2006-07-03,46.92,46.92,46.64,46.75,32800,12.2680341829097,12.2680341829097,12.1948234077346,12.2235847836962,125446.014989419,0.0,1.0
2006-07-05,46.59,46.91,46.2,46.8,90500,12.1817500550247,12.2654195123677,12.079777903888,12.2366581364061,346123.913309224,0.0,1.0
2006-07-06,46.55,46.78,46.41,46.61,78200,12.1712913728569,12.2314287953221,12.1346859852693,12.1869793961087,299081.657688189,0.0,1.0
2006-07-07,46.26,46.65,46.13,46.51,76400,12.0954659271398,12.1974380782765,12.0614752100943,12.160832690689,292197.425158283,0.0,1.0
2006-07-10,46.29,46.65,46.17,46.34,119400,12.1033099387657,12.1974380782765,12.0719338922621,12.1163832914756,456654.091150511,0.0,1.0
2006-07-11,46.6899,46.73,46.08,46.18,89500,12.207870613739,12.2183554426123,12.0484018573844,12.0745485628041,342299.339681496,0.0,1.0
2006-07-12,46.03,46.73,46.03,46.73,44600,12.0353285046746,12.2183554426123,12.0353285046746,12.2183554426123,170575.983796589,0.0,1.0
2006-07-13,45.18,45.82,45.14,45.7,188700,11.8130815086074,11.9804204232933,11.8026228264395,11.9490443767897,721697.043551936,0.0,1.0
2006-07-14,44.94,46.19,44.42,45.04,139300,11.7503294156002,12.0771632333461,11.6143665474179,11.7764761210198,532763.10634226,0.0,1.0
2006-07-17,44.6,45.05,44.55,44.75,70500,11.6614306171733,11.7790907915618,11.6483572644635,11.7006506753028,269632.440754698,0.0,1.0
2006-07-18,44.58,44.81,43.95,44.62,160100,11.6562012760894,11.7163386985546,11.4914770319454,11.6666599582572,612314.237798965,0.0,1.0
2006-07-19,45.76,45.86,44.78,44.78,78100,11.9647324000415,11.9908791054611,11.7084946869287,11.7084946869287,298699.200325417,0.0,1.0
2006-07-20,45.07,45.8634,45.05,45.84,45300,11.7843201326457,11.9917680934454,11.7790907915618,11.9856497643772,173253.185335998,0.0,1.0
2006-07-21,44.38,44.82,44.37,44.82,50900,11.60390786525,11.7189533690966,11.601293194708,11.7189533690966,194670.797651265,0.0,1.0
2006-07-24,45.4,45.43,44.72,44.72,64500,11.8706042605307,11.8784482721566,11.6928066636769,11.6928066636769,246684.99898834,0.0,1.0
2006-07-25,45.87,46.05,45.41,45.49,49900,11.9934937760031,12.0405578457585,11.8732189310726,11.8941362954084,190846.224023538,0.0,1.0
2006-07-26,45.86,46.04,45.5,45.66,87400,11.9908791054611,12.0379431752166,11.8967509659503,11.9385856946218,334267.735063272,0.0,1.0
2006-07-27,45.4,46.01,45.31,45.95,75500,11.8706042605307,12.0300991635907,11.847072225653,12.0144111403388,288755.308893328,0.0,1.0
2006-07-28,46.0701,46.18,45.6401,45.65,128200,12.0458133335479,12.0745485628041,11.9333825002433,11.9359710240798,490310.3390745,0.0,1.0
2006-07-31,46.22,46.35,46.03,46.09,34900,12.085007244972,12.1189979620175,12.0353285046746,12.0510165279264,133477.619607644,0.0,1.0
2006-08-01,45.83,46.07,45.63,46.07,53400,11.9830350938352,12.0457871868425,11.9307416829959,12.0457871868425,204232.231720581,0.0,1.0
2006-08-02,46.18,46.39,46.01,46.08,57100,12.0745485628041,12.1294566441854,12.0300991635907,12.0484018573844,218383.154143167,0.0,1.0
2006-08-03,46.44,46.62,45.86,45.92,50400,12.1425299968952,12.1895940666506,11.9908791054611,12.0065671287129,192758.510837402,0.0,1.0
2006-08-04,46.24,47.05,46.06,46.9,101100,12.0902365860559,12.3020248999552,12.0431725163005,12.2628048418257,386664.39376312,0.0,1.0
2006-08-07,46.11,46.31,46.0397,46.14,41700,12.0562458690103,12.1085392798497,12.0378647351003,12.0640898806362,159484.720276183,0.0,1.0
2006-08-08,45.96,46.5,45.884,46.3,103000,12.0170258108808,12.158218020147,11.9971543147619,12.1059246093077,393931.083655801,0.0,1.0
2006-08-09,45.84,46.54,45.79,46.33,51900,11.9856497643772,12.1686767023149,11.9725764116674,12.1137686209336,198495.371278991,0.0,1.0
2006-08-10,46.18,46.27,45.61,45.62,50700,12.0745485628041,12.0980805976818,11.925512341912,11.9281270124539,193905.882925719,0.0,1.0
2006-08-11,45.8,46.12,45.69,46.12,41500,11.9751910822093,12.0588605395523,11.9464297062477,12.0588605395523,158719.805550638,0.0,1.0
2006-08-14,45.82,46.32,45.8,46.11,52900,11.9804204232933,12.1111539503916,11.9751910822093,12.0562458690103,202319.944906716,0.0,1.0
2006-08-15,46.49,46.58,46.176,46.36,50200,12.1556033496051,12.1791353844828,12.0735026945873,12.1216126325595,191993.596111856,0.0,1.0
2006-08-16,46.92,47.04,46.6,46.72,54900,12.2680341829097,12.2994102294133,12.1843647255667,12.2157407720703,209969.092162168,0.0,1.0
2006-08-17,46.79,47.04,46.69,46.9,71900,12.2340434658641,12.2994102294133,12.2078967604444,12.2628048418257,274986.843833514,0.0,1.0
2006-08-18,46.99,47.0,46.56,46.91,44100,12.2863368767034,12.2889515472454,12.1739060433988,12.2654195123677,168663.696982726,0.0,1.0
2006-08-21,46.65,46.86,46.51,46.86,58000,12.1974380782765,12.2523461596579,12.160832690689,12.2523461596579,221825.270408121,0.0,1.0
2006-08-22,46.58,46.73,46.39,46.47,116700,12.1791353844828,12.2183554426123,12.1294566441854,12.1503740085211,446327.742355648,0.0,1.0
2006-08-23,46.26,46.75,46.07,46.58,57200,12.0954659271398,12.2235847836962,12.0457871868425,12.1791353844828,218765.61150594,0.0,1.0
2006-08-24,46.16,46.2901,45.96,46.2,54600,12.0693192217202,12.1033360854712,12.0170258108808,12.079777903888,208821.720073851,0.0,1.0
2006-08-25,46.19,46.42,46.1,46.18,41600,12.0771632333461,12.1373006558113,12.0536311984684,12.0745485628041,159102.26291341,0.0,1.0
2006-08-28,46.38,46.57,46.13,46.19,45800,12.1268419736434,12.1765207139408,12.0614752100943,12.0771632333461,175165.472149861,0.0,1.0
2006-08-29,46.49,46.54,46.13,46.42,69000,12.1556033496051,12.1686767023149,12.0614752100943,12.1373006558113,263895.580313108,0.0,1.0
2006-08-30,46.36,46.55,46.24,46.42,70100,12.1216126325595,12.1712913728569,12.0902365860559,12.1373006558113,268102.611303608,0.0,1.0
2006-08-31,46.38,46.45,46.26,46.43,88900,12.1268419736434,12.1451446674372,12.0954659271398,12.1399153263533,340004.595504861,0.0,1.0
2006-09-01,46.6,46.7,46.41,46.58,43100,12.1843647255667,12.2105114309864,12.1346859852693,12.1791353844828,164839.123355,0.0,1.0
2006-09-05,46.72,46.81,46.59,46.6,50700,12.2157407720703,12.239272806948,12.1817500550247,12.1843647255667,193905.882925719,0.0,1.0
2006-09-06,46.05,46.41,46.03,46.41,71100,12.0405578457585,12.1346859852693,12.0353285046746,12.1346859852693,271927.184931334,0.0,1.0
2006-09-07,45.95,46.2,45.79,45.88,72700,12.0144111403388,12.079777903888,11.9725764116674,11.9961084465451,278046.502735697,0.0,1.0
2006-09-08,46.18,46.28,46.0405,46.06,44500,12.0745485628041,12.1006952682238,12.0380739087437,12.0431725163005,170193.526433816,0.0,1.0
2006-09-11,46.29,46.4196,45.89,46.05,37900,12.1033099387657,12.1371960689896,11.998723117087,12.0405578457585,144951.340490824,0.0,1.0
2006-09-12,46.75,46.8,46.32,46.32,120700,12.2235847836962,12.2366581364061,12.1111539503916,12.1111539503916,461626.036866555,0.0,1.0
2006-09-13,47.1,47.2,46.9,46.94,130400,12.3150982526651,12.3412449580847,12.2628048418257,12.2732635239936,498724.401055497,0.0,1.0
2006-09-14,46.7003,47.06,46.7,47.01,50200,12.2105898711026,12.3046395704972,12.2105114309864,12.2915662177874,191993.596111857,0.0,1.0
2006-09-15,46.7,46.95,46.59,46.94,67300,12.223569095673,12.2890057610674,12.1947769628994,12.2863882944516,257118.847645943,0.04994,1.0
2006-09-18,46.82,47.0,46.62,46.62,42800,12.2549786950623,12.3020930941462,12.2026293627468,12.2026293627468,163516.889736201,0.0,1.0
2006-09-19,46.6422,46.7701,46.35,46.77,40200,12.2084401386338,12.2419175366496,12.1319577641208,12.2418913619834,153583.620733535,0.0,1.0
2006-09-20,46.82,46.96,46.71,46.73,74700,12.2549786950623,12.2916232276831,12.2261865622887,12.2314214955203,285390.459422763,0.0,1.0
2006-09-21,46.52,46.89,46.44,46.8,75900,12.176454696589,12.2733009613727,12.1555149636628,12.2497437618307,289975.045116302,0.0,1.0
2006-09-22,46.17,46.3996,46.0505,46.35,64500,12.0848433650368,12.1449403985351,12.0535646389783,12.1319577641208,246421.481027688,0.0,1.0
2006-09-25,46.5901,46.65,46.01,46.12,46800,12.1948031375656,12.2104817625941,12.0429638991844,12.071756031958,178798.842047996,0.0,1.0
2006-09-26,46.96,46.9996,46.52,46.52,77300,12.2916232276831,12.3019883954816,12.176454696589,12.176454696589,295323.728425431,0.0,1.0
2006-09-27,47.21,47.3497,47.01,47.01,75600,12.3570598930775,12.3936259016999,12.304710560762,12.304710560762,288828.898692918,0.0,1.0
2006-09-28,47.22,47.3587,47.06,47.25,68400,12.3596773596933,12.3959816216541,12.3177978938409,12.3675297595406,261321.384531687,0.0,1.0
2006-09-29,47.01,47.28,47.01,47.24,44500,12.304710560762,12.375382159388,12.304710560762,12.3649122929249,170011.719468715,0.0,1.0
2006-10-02,46.97,47.2,46.89,47.01,78500,12.2942406942989,12.3544424264618,12.2733009613727,12.304710560762,299908.314118968,0.0,1.0
2006-10-03,46.7,46.91,46.58,46.8,36500,12.223569095673,12.2785358946043,12.1921594962837,12.2497437618307,139447.814845125,0.0,1.0
2006-10-04,47.2204,47.27,46.67,46.76,51600,12.3597820583579,12.3727646927722,12.2157166958256,12.2392738953676,197137.18482215,0.0,1.0
2006-10-05,47.72,47.76,47.24,47.24,51200,12.4905506904821,12.5010205569452,12.3649122929249,12.3649122929249,195608.98959097,0.0,1.0
2006-10-06,47.4899,47.56,47.23,47.41,42700,12.4303227836531,12.4486712246297,12.3622948263091,12.409409225393,163134.840928407,0.0,1.0
2006-10-09,47.58,47.7,47.21,47.21,65300,12.4539061578612,12.4853157572505,12.3570598930775,12.3570598930775,249477.871490047,0.0,1.0
2006-10-10,47.71,47.7599,47.5,47.5,78400,12.4879332238663,12.500994382279,12.432966424935,12.432966424935,299526.265311174,0.0,1.0
2006-10-11,47.65,47.83,47.38,47.45,65500,12.4722284241717,12.5193428232556,12.4015568255457,12.4198790918562,250241.969105635,0.0,1.0
2006-10-12,48.21,48.21,47.73,47.73,44700,12.6188065546551,12.6188065546551,12.4931681570979,12.4931681570979,170775.817084304,0.0,1.0
2006-10-13,48.45,48.55,48.1,48.1,82500,12.6816257534337,12.7078004195915,12.5900144218816,12.5900144218816,315190.266430764,0.0,1.0
2006-10-16,48.76,48.77,48.48,48.49,60600,12.7627672185228,12.7653846851386,12.6894781532811,12.6920956198968,231521.577523687,0.0,1.0
2006-10-17,48.51,48.61,48.24,48.5,120300,12.6973305531284,12.7235052192861,12.6266589545024,12.6947130865126,459604.715777221,0.0,1.0
2006-10-18,48.59,48.87,48.42,48.87,104400,12.7182702860546,12.7915593512963,12.6737733535864,12.7915593512963,398858.955337838,0.0,1.0
2006-10-19,48.86,48.92,48.568,48.57,124900,12.7889418846805,12.8046466843752,12.7125118594999,12.713035352823,477178.960935786,0.0,1.0
2006-10-20,48.66,48.74,48.55,48.74,104200,12.736592552365,12.7575322852912,12.7078004195915,12.7575322852912,398094.857722249,0.0,1.0
2006-10-23,48.95,49.0,48.53,48.57,199700,12.8124990842225,12.8255864173014,12.7025654863599,12.713035352823,762951.469166345,0.0,1.0
2006-10-24,49.28,49.32,48.84,48.84,69700,12.8988754825431,12.9093453490062,12.783706951449,12.783706951449,266288.019033021,0.0,1.0
2006-10-25,49.25,49.36,49.02,49.3,147700,12.8910230826958,12.9198152154693,12.830821350533,12.9041104157747,564286.089113014,0.0,1.0
2006-10-26,49.53,49.53,49.14,49.34,48100,12.9643121479375,12.9643121479375,12.8622309499223,12.9145802822378,183765.47654933,0.0,1.0
2006-10-27,48.89,49.36,48.89,49.2,77800,12.7967942845279,12.9198152154693,12.7967942845279,12.8779357496169,297233.972464403,0.0,1.0
2006-10-30,49.02,49.15,48.81,48.95,71300,12.830821350533,12.864848416538,12.7758545516017,12.8124990842225,272400.799957737,0.0,1.0
2006-10-31,48.7812,49.1899,48.64,49.17,84600,12.7683162477482,12.875292108335,12.7313576191335,12.8700833497696,323213.291394456,0.0,1.0
2006-11-01,48.38,49.03,48.3,48.99,45100,12.6633034871233,12.8334388171487,12.6423637541971,12.8229689506856,172304.012315484,0.0,1.0
2006-11-02,48.27,48.38,48.1,48.1,316800,12.6345113543498,12.6633034871233,12.5900144218816,12.5900144218816,1210330.62309413,0.0,1.0
2006-11-03,48.2799,48.58,48.07,48.4,48100,12.6371026462994,12.7156528194388,12.5821620220343,12.6685384203549,183765.476549329,0.0,1.0
2006-11-06,48.77,48.82,48.34,48.39,62000,12.7653846851386,12.7784720182174,12.6528336206602,12.6659209537391,236870.260832815,0.0,1.0
2006-11-07,48.84,49.09,48.77,48.77,52300,12.783706951449,12.8491436168434,12.7653846851386,12.7653846851386,199811.526476714,0.0,1.0
2006-11-08,49.065,49.12,48.66,48.7,52400,12.8425999503039,12.8569960166907,12.736592552365,12.7470624188281,200193.575284509,0.0,1.0
2006-11-09,48.86,49.17,48.8,49.12,57900,12.7889418846805,12.8700833497696,12.7732370849859,12.8569960166907,221206.259713227,0.0,1.0
2006-11-10,48.9,49.005,48.7,48.89,30800,12.7994117511436,12.8268951506093,12.7470624188281,12.7967942845279,117671.032800818,0.0,1.0
2006-11-13,49.07,49.14,48.75,48.75,55200,12.8439086836118,12.8622309499223,12.760149751907,12.760149751907,210890.941902765,0.0,1.0
2006-11-14,49.39,49.42,48.9105,49.2,93000,12.9276676153167,12.935520015164,12.8021600910902,12.8779357496169,355305.391249222,0.0,1.0
2006-11-15,49.5399,49.7296,49.46,49.48,45900,12.9669034398871,13.0165567815884,12.9459898816271,12.9512248148586,175360.402777843,0.0,1.0
2006-11-16,49.36,49.65,49.36,49.61,32000,12.9198152154693,12.9957217473268,12.9198152154693,12.9852518808637,122255.618494357,0.0,1.0
2006-11-17,49.45,49.45,49.2,49.33,47900,12.9433724150113,12.9433724150113,12.8779357496169,12.911962815622,183001.37893374,0.0,1.0
2006-11-20,49.37,49.59,49.32,49.46,194100,12.9224326820851,12.9800169476322,12.9093453490062,12.9459898816271,741556.735929831,0.0,1.0
2006-11-21,49.6605,49.73,49.46,49.46,39000,12.9984700872734,13.016661480253,12.9459898816271,12.9459898816271,148999.035039997,0.0,1.0
2006-11-22,49.7992,49.8899,49.72,49.82,46000,13.0347743492342,13.0585147714393,13.0140440136373,13.040218679795,175742.451585637,0.0,1.0
2006-11-24,49.7899,49.8296,49.53,49.53,13500,13.0323401052815,13.0427314477462,12.9643121479375,12.9643121479375,51576.5890523068,0.0,1.0
2006-11-27,49.04,49.76,48.99,49.76,58300,12.8360562837645,13.0245138801004,12.8229689506856,13.0245138801004,222734.454944406,0.0,1.0
2006-11-28,48.98,49.185,48.8,48.8,100500,12.8203514840698,12.8740095496933,12.7732370849859,12.7732370849859,383959.05183384,0.0,1.0
2006-11-29,49.44,49.54,49.12,49.17,137300,12.9407549483955,12.9669296145533,12.8569960166907,12.8700833497696,524553.01310235,0.0,1.0
2006-11-30,49.575,49.73,49.3,49.55,73200,12.9760907477085,13.016661480253,12.9041104157747,12.9695470811691,279659.727305841,0.0,1.0
2006-12-01,49.47,49.65,49.15,49.64,58300,12.9486073482429,12.9957217473268,12.864848416538,12.993104280711,222734.454944405,0.0,1.0
2006-12-04,50.0,50.08,49.58,49.58,64600,13.087333078879,13.1082728118052,12.9773994810164,12.9773994810164,246803.529835482,0.0,1.0
2006-12-05,50.3,50.3199,49.9335,50.05,55300,13.1658570773523,13.1710658359176,13.0699269258841,13.1004204119579,211272.990710559,0.0,1.0
2006-12-06,50.29,50.39,50.17,50.24,48800,13.1632396107365,13.1894142768942,13.1318300113472,13.1501522776576,186439.818203893,0.0,1.0
2006-12-07,50.0301,50.44,50.03,50.44,36500,13.0952116533925,13.2025016099731,13.0951854787263,13.2025016099731,139447.814845125,0.0,1.0
2006-12-08,50.14,50.24,49.932,50.1,34700,13.1239776114998,13.1501522776576,13.0695343058917,13.1135077450367,132570.936304818,0.0,1.0
2006-12-11,50.2,50.3,50.14,50.15,32600,13.1396824111945,13.1658570773523,13.1239776114998,13.1265950781156,124547.911341126,0.0,1.0
2006-12-12,50.13,50.25,49.99,50.11,62500,13.1213601448841,13.1527697442734,13.0847156122632,13.1161252116525,238780.504871789,0.0,1.0
2006-12-13,50.28,50.37,50.1125,50.37,28000,13.1606221441207,13.1841793436627,13.1167795783065,13.1841793436627,106973.666182562,0.0,1.0
2006-12-14,50.48,50.7099,50.26,50.26,163800,13.2129714764362,13.2731470339329,13.1553872108891,13.1553872108891,625795.947167988,0.0,1.0
2006-12-15,50.41,50.64,50.41,50.5,33700,13.2365731729107,13.2969661867922,13.2365731729107,13.2602052218208,128342.659222155,0.16017,1.0
2006-12-18,50.1,50.5,50.02,50.35,37500,13.1551738933312,13.2602052218208,13.1341676276332,13.2208184736372,142814.531775395,0.0,1.0
2006-12-19,50.39,50.46,49.9,50.03,31800,13.2313216064862,13.2497020889719,13.1026582290863,13.1367934108455,121106.722945535,0.0,1.0
2006-12-20,50.35,50.55,50.33,50.43,33400,13.2208184736372,13.2733341378821,13.2155669072127,13.2418247393352,127200.142967953,0.0,1.0
2006-12-21,50.29,50.57,50.22,50.49,132400,13.2050637743638,13.2785857043065,13.1866832918781,13.2575794386086,504230.506854996,0.0,1.0
2006-12-22,50.1,50.25,50.0201,50.22,25400,13.1551738933312,13.1945606415148,13.1341938854654,13.1866832918781,96733.0428558678,0.0,1.0
2006-12-26,50.32,50.32,50.0,50.1,27800,13.2129411240005,13.2129411240005,13.1289160612088,13.1551738933312,105873.172889493,0.0,1.0
2006-12-27,50.71,50.71,50.46,50.47,56200,13.3153466692779,13.3153466692779,13.2497020889719,13.2523278721841,214031.378287393,0.0,1.0
2006-12-28,50.65,50.76,50.56,50.72,57600,13.2995919700045,13.3284755853391,13.2759599210943,13.3179724524902,219363.120807007,0.0,1.0
2006-12-29,50.37,50.696,50.2801,50.59,37400,13.2260700400617,13.3116705727808,13.2024642489836,13.283837270731,142433.693023995,0.0,1.0
2007-01-03,50.131,50.65,49.89,50.41,84300,13.1633138212891,13.2995919700045,13.1000324458741,13.2365731729107,321047.06743109,0.0,1.0
2007-01-04,50.1699,50.23,49.8501,49.9,36500,13.1735281179847,13.1893090750903,13.0895555708573,13.1026582290863,139006.144261386,0.0,1.0
2007-01-05,49.8875,49.998,49.7,49.96,107400,13.099376000071,13.1283909045663,13.0501425648415,13.1184129283598,409020.819004734,0.0,1.0
2007-01-08,49.95,49.99,49.64,49.64,55200,13.1157871451475,13.1262902779965,13.0343878655681,13.0343878655681,210222.990773383,0.0,1.0
2007-01-09,49.96,50.01,49.66,49.95,46100,13.1184129283598,13.131541844421,13.0396394319925,13.1157871451475,175566.664395886,0.0,1.0
2007-01-10,50.03,50.129,49.6777,49.72,83600,13.1367934108455,13.1627886646467,13.0442870682782,13.055394131266,318381.196171282,0.0,1.0
2007-01-11,50.49,50.6099,50.13,50.13,93200,13.2575794386086,13.2890625793234,13.1630512429679,13.1630512429679,354941.716305783,0.0,1.0
2007-01-12,50.84,50.84,50.51,50.6,90900,13.3494818510371,13.3494818510371,13.2628310050331,13.2864630539433,346182.425023558,0.0,1.0
2007-01-16,50.64,50.99,50.64,50.91,68100,13.2969661867922,13.3888685992207,13.2969661867922,13.3678623335228,259351.189704119,0.0,1.0
2007-01-17,50.76,50.9694,50.66,50.66,49000,13.3284755853391,13.3834594858035,13.3022177532167,13.3022177532167,186610.988186517,0.0,1.0
2007-01-18,50.52,50.85,50.5,50.76,74600,13.2654567882453,13.3521076342493,13.2602052218208,13.3284755853391,284105.708545188,0.0,1.0
2007-01-19,50.78,50.78,50.5,50.5,61000,13.3337271517636,13.3337271517636,13.2602052218208,13.2602052218208,232311.638354644,0.0,1.0
2007-01-22,50.49,50.76,50.4105,50.75,54500,13.2575794386086,13.3284755853391,13.2367044620713,13.3258498021269,207557.119513575,0.0,1.0
2007-01-23,50.71,50.85,50.38,50.47,39200,13.3153466692779,13.3521076342493,13.2286958232739,13.2523278721841,149288.790549214,0.0,1.0
2007-01-24,51.02,51.1,50.8,50.85,33500,13.3967459488574,13.4177522145553,13.3389787181881,13.3521076342493,127580.981719354,0.0,1.0
2007-01-25,50.62,51.11,50.54,51.11,44300,13.2917146203677,13.4203779977676,13.2707083546698,13.4203779977676,168711.566870668,0.0,1.0
2007-01-26,50.62,50.7306,50.36,50.63,92700,13.2917146203677,13.3207557826951,13.2234442568495,13.29434040358,353037.522548779,0.0,1.0
2007-01-29,50.61,50.85,50.51,50.51,39900,13.2890888371555,13.3521076342493,13.2628310050331,13.2628310050331,151954.661809021,0.0,1.0
2007-01-30,50.92,50.9599,50.61,50.61,58100,13.370488116735,13.3809649917518,13.2890888371555,13.2890888371555,221267.314564013,0.0,1.0
2007-01-31,51.17,51.3,50.8,50.86,61500,13.436132697041,13.4702678788002,13.3389787181881,13.3547334174615,234215.83211165,0.0,1.0
2007-02-01,51.5085,51.53,51.23,51.28,58900,13.5250154587754,13.5306608926817,13.4518873963145,13.4650163123757,224314.024575222,0.0,1.0
2007-02-02,51.64,51.7193,51.47,51.49,53300,13.5595445080164,13.5803669688895,13.5149061934083,13.5201577598328,202987.054496762,0.0,1.0
2007-02-05,51.73,51.8,51.46,51.69,41700,13.5831765569266,13.6015570394123,13.5122804101961,13.5726734240776,158809.75933424,0.0,1.0
2007-02-06,51.8294,51.86,51.6106,51.66,72600,13.6092768420563,13.6173117386857,13.5518247053724,13.5647960744409,276488.933517165,0.0,1.0
2007-02-07,51.9,52.0,51.7706,51.96,38100,13.6278148715347,13.6540727036571,13.5938372367683,13.6435695708081,145099.564283802,0.0,1.0
2007-02-08,51.86,52.0,51.73,51.73,42700,13.6173117386857,13.6540727036571,13.5831765569266,13.5831765569266,162618.146848251,0.0,1.0
2007-02-09,51.57,51.9998,51.39,51.88,39200,13.5411640255307,13.6540201879929,13.4938999277104,13.6225633051102,149288.790549214,0.0,1.0
2007-02-12,51.56,51.66,51.41,51.66,43600,13.5385382423185,13.5647960744409,13.4991514941348,13.5647960744409,166045.69561086,0.0,1.0
2007-02-13,51.8305,51.88,51.57,51.57,64900,13.6095656782096,13.6225633051102,13.5411640255307,13.5411640255307,247164.349659285,0.0,1.0
2007-02-14,52.18,52.27,51.92,52.0,48700,13.7013368014775,13.7249688503876,13.6330664379592,13.6540727036571,185468.471932313,0.0,1.0
2007-02-15,52.31,52.3332,52.14,52.28,66200,13.7354719832366,13.741563800289,13.6908336686285,13.7275946335999,252115.253427498,0.0,1.0
2007-02-16,52.22,52.256,52.05,52.07,54500,13.7118399343264,13.7212927538905,13.6672016197183,13.6724531861428,207557.119513575,0.0,1.0
2007-02-20,52.5056,52.57,52.01,52.2,66200,13.786832302868,13.8037423467549,13.6566984868693,13.7065883679019,252115.253427499,0.0,1.0
2007-02-21,52.45,52.4999,52.25,52.44,78200,13.772232948208,13.7853356064371,13.7197172839631,13.7696071649957,297815.903595625,0.0,1.0
2007-02-22,52.46,52.6085,52.18,52.5,56200,13.7748587314202,13.813851612122,13.7013368014775,13.7853618642692,214031.378287393,0.0,1.0
2007-02-23,52.29,52.328,52.13,52.31,43100,13.7302204168121,13.7401983930186,13.6882078854162,13.7354719832366,164141.501853855,0.0,1.0
2007-02-26,52.23,52.5,52.11,52.5,46200,13.7144657175387,13.7853618642692,13.6829563189918,13.7853618642692,175947.503147287,0.0,1.0
2007-02-27,50.56,51.75,50.18,51.52,253500,13.2759599210943,13.5884281233511,13.1761801590291,13.5280351094695,965426.234801674,0.0,1.0
2007-02-28,50.61,50.9099,50.17,50.56,135900,13.2890888371555,13.3678360756906,13.1735543758169,13.2759599210943,517559.863154034,0.0,1.0
2007-03-01,50.56,50.82,49.65,49.76,110700,13.2759599210943,13.3442302846126,13.0370136487803,13.065897264115,421588.497800968,0.0,1.0
2007-03-02,50.27,50.64,50.08,50.4,181900,13.1998122079393,13.2969661867922,13.1499223269067,13.2339473896984,692745.688798518,0.0,1.0
2007-03-05,49.65,50.11,49.55,49.66,132000,13.0370136487803,13.1577996765434,13.0107558166579,13.0396394319925,502707.151849392,0.0,1.0
2007-03-06,50.12,50.27,49.74,49.77,72200,13.1604254597557,13.1998122079393,13.0606456976905,13.0685230473272,274965.578511561,0.0,1.0
2007-03-07,50.05,50.33,50.02,50.04,83900,13.14204497727,13.2155669072127,13.1341676276332,13.1394191940577,319523.712425484,0.0,1.0
2007-03-08,50.44,50.63,50.31,50.55,38300,13.2444505225474,13.29434040358,13.2103153407883,13.2733341378821,145861.241786604,0.0,1.0
2007-03-09,50.51,50.75,50.34,50.75,46300,13.2628310050331,13.3258498021269,13.218192690425,13.3258498021269,176328.341898688,0.0,1.0
2007-03-12,50.792,50.9,50.44,50.44,63600,13.3368780916183,13.3652365503105,13.2444505225474,13.2444505225474,242213.445891071,0.0,1.0
2007-03-13,49.77,50.65,49.74,50.59,51300,13.0685230473272,13.2995919700045,13.0606456976905,13.283837270731,195370.279468741,0.0,1.0
2007-03-14,50.07,50.15,49.27,49.86,71300,13.1472965436944,13.1683028093924,12.9372338867151,13.0921550962374,271538.029748953,0.0,1.0
2007-03-15,50.25,50.37,50.07,50.09,42500,13.1945606415148,13.2260700400617,13.1472965436944,13.1525481101189,161856.469345448,0.0,1.0
2007-03-16,50.03,50.35,49.995,50.3,40200,13.1538636275083,13.2379978741763,13.1446614442789,13.2248518981344,152898.49864294,0.06501,1.0
2007-03-19,50.5,50.64,50.307,50.5,30200,13.277435802302,13.3142445352192,13.2266923347803,13.277435802302,114864.046244199,0.0,1.0
2007-03-20,50.97,50.97,50.56,50.57,27100,13.4010079770957,13.4010079770957,13.2932109735522,13.2958401687606,103073.366000589,0.0,1.0
2007-03-21,51.6299,51.6504,50.91,51.02,27300,13.5745085688964,13.5798984190736,13.3852328058454,13.4141539531376,103834.055048565,0.0,1.0
2007-03-22,51.63,51.78,51.54,51.73,56600,13.5745348608485,13.6139727889742,13.5508721039731,13.6008268129323,215275.000576877,0.0,1.0
2007-03-23,51.78,51.85,51.67,51.72,47800,13.6139727889742,13.6323771554328,13.585051641682,13.5981976177239,181804.682465984,0.0,1.0
2007-03-26,51.7655,51.91,51.35,51.85,71300,13.610160455922,13.6481523266831,13.500917395014,13.6323771554328,271185.645603027,0.0,1.0
2007-03-27,51.43,51.62,51.34,51.62,30300,13.521950956681,13.5719056656401,13.4982881998056,13.5719056656401,115244.390768187,0.0,1.0
2007-03-28,51.15,51.39,51.01,51.28,31400,13.4483334908464,13.5114341758475,13.4115247579292,13.4825130285553,119428.180532049,0.0,1.0
2007-03-29,51.2999,51.4495,50.9801,51.33,66600,13.48774512702,13.5270778873373,13.4036634642561,13.4956590045972,253309.452975618,0.0,1.0
2007-03-30,51.19,51.46,50.99,51.3,26700,13.45885027168,13.5298385423061,13.4062663675124,13.4877714189721,101551.987904639,0.0,1.0
2007-04-02,51.47,51.5128,51.25,51.44,26600,13.5324677375145,13.5437206930064,13.4746254429302,13.5245801518894,101171.643380652,0.0,1.0
2007-04-03,52.0,52.0,51.5,51.5,87100,13.6718150835585,13.6718150835585,13.5403553231396,13.5403553231396,331280.080393037,0.0,1.0
2007-04-04,52.0,52.0,51.8,51.8,77600,13.6718150835585,13.6718150835585,13.6192311793909,13.6192311793909,295147.350614233,0.0,1.0
2007-04-05,52.18,52.21,51.96,52.01,81500,13.7191405973092,13.7270281829344,13.661298302725,13.6744442787668,309980.787049744,0.0,1.0
2007-04-09,52.0601,52.28,52.05,52.28,76900,13.6876165467608,13.745432549393,13.6849610596003,13.745432549393,292484.938946322,0.0,1.0
2007-04-10,52.36,52.36,52.06,52.06,49200,13.76646611106,13.76646611106,13.6875902548087,13.6875902548087,187129.505801808,0.0,1.0
2007-04-11,52.07,52.43,51.99,52.43,19700,13.6902194500171,13.7848704775187,13.6691858883501,13.7848704775187,74927.8712255207,0.0,1.0
2007-04-12,52.37,52.38,51.9,52.15,30600,13.7690953062684,13.7717245014768,13.6455231314747,13.7112530116841,116385.424340149,0.0,1.0
2007-04-13,52.48,52.48,52.25,52.32,41300,13.7980164535605,13.7980164535605,13.7375449637679,13.7559493302265,157082.288406803,0.0,1.0
2007-04-16,52.87,52.93,52.64,52.64,37600,13.9005550666872,13.9163302379375,13.8400835768946,13.8400835768946,143009.541019268,0.0,1.0
2007-04-17,53.08,53.14,52.9,52.9,36700,13.9557681660631,13.9715433373134,13.9084426523124,13.9084426523124,139586.440303382,0.0,1.0
2007-04-18,52.98,53.12,52.82,52.82,45100,13.9294762139794,13.9662849468966,13.8874090906453,13.8874090906453,171535.380318324,0.0,1.0
2007-04-19,52.82,53.0,52.68,52.68,33700,13.8874090906453,13.9347346043961,13.8506003577281,13.8506003577281,128176.104583759,0.0,1.0
2007-04-20,53.37,53.37,53.18,53.22,90300,14.0320148271061,14.0320148271061,13.9820601181469,13.9925768989804,343451.105160634,0.0,1.0
2007-04-23,53.37,53.56,53.32,53.32,34000,14.0320148271061,14.0819695360652,14.0188688510642,14.0188688510642,129317.138155721,0.0,1.0
2007-04-24,53.36,53.47,53.14,53.4,39500,14.0293856318977,14.0583067791898,13.9715433373134,14.0399024127312,150236.086975029,0.0,1.0
2007-04-25,53.91,54.01,53.5301,53.74,39400,14.1739913683584,14.2002833204422,14.0741082423922,14.129295049816,149855.742451041,0.0,1.0
2007-04-26,53.86,53.9516,53.75,53.95,27800,14.1608453923165,14.1849288204252,14.1319242450244,14.1845081491919,105735.777668501,0.0,1.0
2007-04-27,53.81,53.91,53.55,53.68,45100,14.1476994162746,14.1739913683584,14.0793403408568,14.1135198785657,171535.380318324,0.0,1.0
2007-04-30,53.32,53.9168,53.32,53.81,38900,14.0188688510642,14.1757792211001,14.0188688510642,14.1476994162746,147954.019831104,0.0,1.0
2007-05-01,53.41,53.48,53.1,53.25,46000,14.0425316079396,14.0609359743982,13.9610265564799,14.0004644846055,174958.48103421,0.0,1.0
2007-05-02,53.72,53.8699,53.4,53.4,33200,14.1240366593992,14.1634482955728,14.0399024127312,14.0399024127312,126274.381963822,0.0,1.0
2007-05-03,53.92,54.016,53.74,53.8,26100,14.1766205635668,14.2018608375672,14.129295049816,14.1450702210663,99269.9207607151,0.0,1.0
2007-05-04,53.9,54.08,53.79,53.91,26700,14.17136217315,14.2186876869008,14.1424410258579,14.1739913683584,101551.98790464,0.0,1.0
2007-05-07,54.05,54.11,54.0,54.06,38600,14.2108001012757,14.2265752725259,14.1976541252338,14.213429296484,146812.986259142,0.0,1.0
2007-05-08,54.0,54.03,53.74,53.84,44500,14.1976541252338,14.2055417108589,14.129295049816,14.1555870018998,169253.313174399,0.0,1.0
2007-05-09,54.3,54.36,53.96,53.96,32100,14.2765299814851,14.2923051527353,14.1871373444003,14.1871373444003,122090.59219996,0.0,1.0
2007-05-10,53.69,54.16,53.68,54.1,47700,14.1161490737741,14.2397212485678,14.1135198785657,14.2239460773176,181424.337941997,0.0,1.0
2007-05-11,54.156,54.156,53.81,53.91,30400,14.2386695704845,14.2386695704845,14.1476994162746,14.1739913683584,115624.735292174,0.0,1.0
2007-05-14,53.99,54.31,53.89,54.15,39400,14.1950249300254,14.2791591766935,14.1687329779416,14.2370920533594,149855.742451042,0.0,1.0
2007-05-15,53.82,54.3,53.82,54.1,42200,14.150328611483,14.2765299814851,14.150328611483,14.2239460773176,160505.389122689,0.0,1.0
2007-05-16,54.12,54.1394,53.77,53.85,26200,14.2292044677343,14.2343051064386,14.1371826354411,14.1582161971081,99650.2652847027,0.0,1.0
2007-05-17,54.06,54.25,54.0,54.02,33800,14.213429296484,14.2633840054432,14.1976541252338,14.2029125156505,128556.449107747,0.0,1.0
2007-05-18,54.4608,54.49,54.12,54.12,30500,14.3188074404358,14.3264846904442,14.2292044677343,14.2292044677343,116005.079816161,0.0,1.0
2007-05-21,54.51,54.66,54.4,54.51,65100,14.331743080861,14.3711810089866,14.3028219335689,14.331743080861,247604.285115807,0.0,1.0
2007-05-22,54.55,54.71,54.47,54.5,29200,14.3422598616945,14.3843269850285,14.3212263000275,14.3291138856526,111060.601004325,0.0,1.0
2007-05-23,54.34,54.81,54.34,54.57,38200,14.2870467623186,14.4106189371123,14.2870467623186,14.3475182521113,145291.608163192,0.0,1.0
2007-05-24,53.82,54.61,53.7707,54.31,31700,14.150328611483,14.3580350329448,14.1373666791057,14.2791591766935,120569.214104011,0.0,1.0
2007-05-25,54.19,54.26,54.0,54.08,28600,14.2476088341929,14.2660132006516,14.1976541252338,14.2186876869008,108778.533860401,0.0,1.0
2007-05-29,54.31,54.44,54.12,54.4,35000,14.2791591766935,14.3133387144024,14.2292044677343,14.3028219335689,133120.583395595,0.0,1.0
2007-05-30,54.6,54.6425,54.1501,54.22,27300,14.3554058377364,14.366579917372,14.2371183453115,14.2554964198181,103834.055048564,0.0,1.0
2007-05-31,54.6,54.74,54.51,54.55,116000,14.3554058377364,14.3922145706537,14.331743080861,14.3422598616945,441199.647825401,0.0,1.0
2007-06-01,54.85,55.02,54.76,54.94,34800,14.4211357179458,14.4658320364882,14.3974729610704,14.4447984748212,132359.89434762,0.0,1.0
2007-06-04,55.04,55.13,54.77,54.8,31100,14.471090426905,14.4947531837803,14.4001021562788,14.4079897419039,118287.146960086,0.0,1.0
2007-06-05,54.65,54.9,54.5301,54.9,49900,14.3685518137783,14.4342816939877,14.3370277632298,14.4342816939877,189791.91746972,0.0,1.0
2007-06-06,54.33,54.41,54.174,54.36,31000,14.2844175671102,14.3054511287772,14.2434021218595,14.2923051527353,117906.802436099,0.0,1.0
2007-06-07,53.37,54.24,53.321,54.2,51500,14.0320148271061,14.2607548102348,14.019131770585,14.2502380294013,195877.429853518,0.0,1.0
2007-06-08,53.85,53.88,53.0876,53.25,56500,14.1582161971081,14.1661037827333,13.9577663544215,14.0004644846055,214894.65605289,0.0,1.0
2007-06-11,53.89,54.12,53.63,53.63,30900,14.1687329779416,14.2292044677343,14.1003739025239,14.1003739025239,117526.457912112,0.0,1.0
2007-06-12,53.46,53.99,53.4201,53.74,56000,14.0556775839814,14.1950249300254,14.0451870951,14.129295049816,212992.933432953,0.0,1.0
2007-06-13,54.01,54.02,53.51,53.68,37700,14.2002833204422,14.2029125156505,14.0688235600233,14.1135198785657,143389.885543255,0.0,1.0
2007-06-14,54.18,54.4188,54.088,54.1,23800,14.2449796389846,14.3077648205606,14.2207910430675,14.2239460773176,90521.9967090045,0.0,1.0
2007-06-15,54.18,54.51,54.18,54.41,32100,14.3011261026594,14.3882315218894,14.3011261026594,14.3618359403045,121611.262463911,0.21355,1.0
2007-06-18,54.14,54.33,54.1,54.2,35300,14.2905678700255,14.3407194750367,14.2800096373916,14.3064052189764,133734.503581808,0.0,1.0
2007-06-19,54.32,54.3595,53.941,54.11,45100,14.3380799168782,14.3485061716042,14.2380406626717,14.2826491955501,170861.92950537,0.0,1.0
2007-06-20,53.81,54.28,53.4312,54.28,26100,14.2034624507956,14.3275216842443,14.1034759877523,14.3275216842443,98880.1853678524,0.0,1.0
2007-06-21,53.75,53.84,53.3,53.45,31100,14.1876251018447,14.211381125271,14.068844984713,14.1084383570902,117822.749614567,0.0,1.0
2007-06-22,53.27,53.5884,53.149,53.53,30400,14.0609263102375,14.1449698420036,14.0289876565199,14.1295548223581,115170.790620028,0.0,1.0
2007-06-25,53.09,53.65,52.98,53.25,58000,14.0134142633848,14.1612295202599,13.9843791236415,14.0556471939206,219733.745261895,0.0,1.0
2007-06-26,52.99,53.4,52.9112,53.4,48800,13.9870186818,14.0952405662978,13.9662189635112,14.0952405662978,184879.427047939,0.0,1.0
2007-06-27,53.54,53.54,52.66,52.76,45500,14.1321943805166,14.1321943805166,13.8999132625701,13.9263088441549,172377.334645106,0.0,1.0
2007-06-28,53.49,53.7,53.41,53.56,33700,14.1189965897241,14.1744273110523,14.0978801244563,14.1374734968335,127672.88302286,0.0,1.0
2007-06-29,53.35,53.88,53.15,53.63,78200,14.0820427755054,14.221939357905,14.0292516123357,14.1559504039429,296261.704818623,0.0,1.0
2007-07-02,54.07,54.0816,53.7,53.7,41700,14.2720909629161,14.27515285038,14.1744273110523,14.1744273110523,157980.985817604,0.0,1.0
2007-07-03,54.36,54.42,54.23,54.23,24300,14.3486381495121,14.364475498463,14.3143238934519,14.3143238934519,92060.8622390353,0.0,1.0
2007-07-05,54.55,54.55,54.18,54.47,120500,14.3987897545233,14.3987897545233,14.3011261026594,14.3776732892554,456515.798345833,0.0,1.0
2007-07-06,54.66,54.75,54.27,54.44,76900,14.4278248942666,14.451580917693,14.3248821260858,14.36975461478,291336.638114478,0.0,1.0
2007-07-09,54.72,54.8,54.49,54.77,39400,14.4436622432175,14.4647787084854,14.3829524055724,14.4568600340099,149267.406264115,0.0,1.0
2007-07-10,53.91,54.457,53.88,54.31,36500,14.2298580323804,14.3742418636494,14.221939357905,14.3354403587197,138280.71900102,0.0,1.0
2007-07-11,54.19,54.19,53.73,53.86,22300,14.3037656608179,14.3037656608179,14.1823459855277,14.216660241588,84483.8365403492,0.0,1.0
2007-07-12,55.02,55.0599,54.47,54.48,33900,14.522848987972,14.5333808250243,14.3776732892554,14.3803128474139,128430.585592728,0.0,1.0
2007-07-13,55.15,55.25,54.93,54.94,30100,14.5571632440323,14.5835588256171,14.4990929645457,14.5017325227041,114034.236765224,0.0,1.0
2007-07-16,54.8,55.02,54.726,54.98,36900,14.4647787084854,14.522848987972,14.4452459781126,14.5122907553381,139796.124140757,0.0,1.0
2007-07-17,54.61,54.85,54.576,54.72,42400,14.4146271034742,14.4779764992778,14.4056526057354,14.4436622432175,160632.944812144,0.0,1.0
2007-07-18,54.64,54.677,54.19,54.35,70600,14.4225457779497,14.432312143136,14.3037656608179,14.3459985913537,267469.007163615,0.0,1.0
2007-07-19,54.68,54.89,54.6034,54.89,28200,14.4331040105836,14.4885347319117,14.4128849950896,14.4885347319117,106836.062351473,0.0,1.0
2007-07-20,53.94,54.48,53.82,54.46,24900,14.2377767068559,14.3803128474139,14.2061020089541,14.375033731097,94333.9699486406,0.0,1.0
2007-07-23,54.21,54.4746,54.05,54.138,35100,14.3090447771349,14.3788874860084,14.2668118465992,14.2900399583938,132976.80101194,0.0,1.0
2007-07-24,53.22,54.024,53.07,53.75,46400,14.0477285194451,14.2599489953871,14.0081351470679,14.1876251018447,175786.996209516,0.0,1.0
2007-07-25,53.01,53.5512,52.75,53.53,54000,13.992297798117,14.1351506856541,13.9236692859964,14.1295548223581,204579.693864522,0.0,1.0
2007-07-26,51.7,52.51,51.21,52.33,201400,13.6465156793557,13.8603198901928,13.5171773295901,13.8128078433401,763006.487857683,0.0,1.0
2007-07-27,50.61,52.006,50.61,51.51,91400,13.3588038400811,13.7272861590053,13.3588038400811,13.5963640743446,346270.074429951,0.0,1.0
2007-07-30,51.38,51.52,50.66,50.75,90200,13.5620498182843,13.599003632503,13.3720016308735,13.3957576542999,341723.859010739,0.0,1.0
2007-07-31,50.9,51.96,50.81,51.78,64200,13.4353510266771,13.7151441914763,13.4115950032508,13.6676321446236,243222.524927821,0.0,1.0
2007-08-01,51.05,51.18,49.25,51.0,342500,13.4749443990544,13.5092586551146,12.9998239305275,13.4617466082619,1297565.65089998,0.0,1.0
2007-08-02,51.28,51.49,50.898,51.39,45600,13.5356542366995,13.5910849580276,13.4348231150454,13.5646893764428,172756.185930041,0.0,1.0
2007-08-03,49.64,51.34,49.55,51.34,46900,13.1027666987083,13.5514915856504,13.0790106752819,13.5514915856504,177681.252634187,0.0,1.0
2007-08-06,50.32,50.43,49.09,49.689,161300,13.2822566534851,13.3112917932284,12.9575909999917,13.1157005336849,611087.122599028,0.0,1.0
2007-08-07,50.26,50.58,49.78,50.13,39500,13.2664193045342,13.3508851656057,13.139720512927,13.2321050484739,149646.257549049,0.0,1.0
2007-08-08,50.05,50.59,49.56,50.59,129900,13.2109885832061,13.3535247237641,13.0816502334404,13.3535247237641,492127.819129656,0.0,1.0
2007-08-09,47.81,49.44,47.81,49.12,295800,12.6197275557059,13.0499755355386,12.6197275557059,12.9655096744672,1120642.10083567,0.0,1.0
2007-08-10,49.11,49.28,46.09,47.05,336700,12.9628701163087,13.0077426050029,12.1657235524469,12.4191211356613,1275592.27637379,0.0,1.0
2007-08-13,49.62,50.33,49.62,49.99,51900,13.0974875823913,13.2848962116436,13.0974875823913,13.1951512342552,196623.816880902,0.0,1.0
2007-08-14,48.86,49.77,48.86,49.77,55700,12.8968811623466,13.1370809547686,12.8968811623466,13.1370809547686,211020.165708406,0.0,1.0
2007-08-15,48.1,49.32,48.02,48.88,119700,12.6962747423019,13.0183008376368,12.6751582770341,12.9021602786636,453484.98806636,0.0,1.0
2007-08-16,48.63,48.63,46.92,47.83,159300,12.8361713247015,12.8361713247015,12.384806879601,12.6250066720229,603510.096900343,0.0,1.0
2007-08-17,48.97,49.92,48.51,49.58,72300,12.9259163020899,13.1766743271458,12.8044966267997,13.0869293497574,273909.4790075,0.0,1.0
2007-08-20,49.45,49.63,48.91,49.63,57000,13.0526150936971,13.1001271405498,12.910078953139,13.1001271405498,215945.232412552,0.0,1.0
2007-08-21,49.51,49.74,49.19,49.19,72100,13.068452442648,13.1291622802931,12.9839865815766,12.9839865815766,273151.776437631,0.0,1.0
2007-08-22,50.34,50.47,49.928,50.03,69600,13.2875357698021,13.3218500258624,13.1787859736726,13.2057094668891,263680.494314273,0.0,1.0
2007-08-23,50.36,50.5999,50.094,50.54,83200,13.292814886119,13.356137886341,13.2226026391034,13.3403269329717,315204.269065339,0.0,1.0
2007-08-24,51.01,51.035,50.34,50.41,75200,13.4643861664204,13.4709850618166,13.2875357698021,13.3060126769115,284896.166270595,0.0,1.0
2007-08-27,50.684,51.04,50.61,51.04,37500,13.3783365704539,13.4723048408959,13.3588038400811,13.4723048408959,142069.231850363,0.0,1.0
2007-08-28,49.38,50.31,49.36,50.215,64200,13.0341381865877,13.2796170953266,13.0288590702708,13.254541292821,243222.524927822,0.0,1.0
2007-08-29,50.46,50.46,49.55,49.72,64100,13.3192104677039,13.3192104677039,13.0790106752819,13.1238831639761,242843.673642886,0.0,1.0
2007-08-30,50.2199,50.49,50.03,50.09,81400,13.2558346763187,13.3271291421793,13.2057094668891,13.22154681584,308384.945936521,0.0,1.0
2007-08-31,50.62,50.968,50.4008,50.67,93000,13.3614433982396,13.4533000221548,13.3035842834057,13.374641189032,352331.694988899,0.0,1.0
2007-09-04,51.07,51.232,50.64,50.67,53200,13.4802235153713,13.5229843575387,13.3667225145566,13.374641189032,201548.883585048,0.0,1.0
2007-09-05,50.47,50.71,50.33,50.71,152500,13.3218500258624,13.3851994216659,13.2848962116436,13.3851994216659,577748.209524807,0.0,1.0
2007-09-06,50.56,50.68,50.2,50.59,45700,13.3456060492887,13.3772807471905,13.2505819555833,13.3535247237641,173135.037214975,0.0,1.0
2007-09-07,49.68,50.13,49.53,50.03,104700,13.1133249313422,13.2321050484739,13.073731558965,13.2057094668891,396657.295326213,0.0,1.0
2007-09-10,49.43,49.93,49.01,49.93,122700,13.0473359773802,13.1793138853043,12.9364745347239,13.1793138853043,464850.526614385,0.0,1.0
2007-09-11,49.88,49.961,49.59,49.59,49800,13.1661160945119,13.1874965155956,13.0895689079159,13.0895689079159,188667.939897281,0.0,1.0
2007-09-12,49.99,50.28,49.78,49.8,45500,13.1951512342552,13.2716984208512,13.139720512927,13.144999629244,172377.334645107,0.0,1.0
2007-09-13,50.28,50.48,50.0901,50.21,48700,13.2716984208512,13.3244895840208,13.2215732114216,13.2532215137418,184500.575763004,0.0,1.0
2007-09-14,50.36,50.426,49.86,49.86,49300,13.292814886119,13.310235969965,13.1608369781949,13.1608369781949,186773.683472611,0.0,1.0
2007-09-17,50.03,50.27,49.93,50.22,48600,13.2057094668891,13.2690588626927,13.1793138853043,13.2558610719003,184121.72447807,0.0,1.0
2007-09-18,51.47,51.5099,50.22,50.31,77700,13.5858058417106,13.596337678763,13.2558610719003,13.2796170953266,294367.448393952,0.0,1.0
2007-09-19,51.81,52.217,51.646,51.9,92300,13.675550819099,13.7829808361493,13.6322620652999,13.6993068425254,349679.735994361,0.0,1.0
2007-09-20,51.42,51.87,51.356,51.76,105100,13.5726080509182,13.6913881680499,13.5557148787039,13.6623530283066,398172.70046595,0.0,1.0
2007-09-21,51.45,51.7399,51.4199,51.69,95100,13.6056658772951,13.6823283172917,13.5977060999791,13.6691325402795,359621.869603985,0.09524,1.0
2007-09-24,51.09,51.53,51.075,51.38,89100,13.5104658828184,13.6268214316232,13.5064992163818,13.5871547672579,336932.792657361,0.0,1.0
2007-09-25,51.16,51.23,50.79,50.88,78200,13.5289769928555,13.5474881028926,13.4311325540878,13.4549325527069,295714.302870995,0.0,1.0
2007-09-26,51.42,51.625,51.2,51.47,64900,13.597732544422,13.6519436523879,13.5395547700196,13.6109547658771,245420.18230598,0.0,1.0
2007-09-27,51.65,51.6899,51.42,51.6,67300,13.6585547631154,13.6691060958366,13.597732544422,13.6453325416603,254495.81308463,0.0,1.0
2007-09-28,51.8,51.85,51.49,51.72,40100,13.6982214274807,13.7114436489358,13.6162436544591,13.6770658731526,151638.664259935,0.0,1.0
2007-10-01,52.35,52.41,52.06,52.06,92200,13.8436658634868,13.8595325292329,13.7669769790472,13.7669769790472,348655.482413118,0.0,1.0
2007-10-02,52.38,52.51,52.18,52.51,85400,13.8515991963599,13.8859769721431,13.7987103105395,13.8859769721431,322941.195206943,0.0,1.0
2007-10-03,52.0801,52.325,51.98,52.13,47500,13.7722923120722,13.8370547527593,13.7458214247191,13.7854880890844,179621.859160771,0.0,1.0
2007-10-04,52.16,52.26,52.1201,52.2,30700,13.7934214219574,13.8198658648676,13.7828700892363,13.8039991991215,116092.443710225,0.0,1.0
2007-10-05,52.87,53.096,52.4888,52.55,36700,13.9811769666198,14.0409414075969,13.8803707502461,13.8965547493072,138781.520656848,0.0,1.0
2007-10-08,52.75,52.92,52.67,52.87,53100,13.9494436351276,13.9943991880749,13.9282880807994,13.9811769666198,200798.33097762,0.0,1.0
2007-10-09,53.18,53.2271,52.8,52.9,54500,14.0631547396414,14.0756100722521,13.9626658565827,13.9891102994929,206092.448931832,0.0,1.0
2007-10-10,53.21,53.3216,52.974,53.17,67900,14.0710880725145,14.1006000708022,14.0086791872464,14.0605102953504,256764.720779291,0.0,1.0
2007-10-11,52.74,53.5499,52.5,53.4,148600,13.9467991908366,14.1609727339662,13.8833325278521,14.1213325140438,561932.805711379,0.0,1.0
2007-10-12,53.14,53.3029,52.8,52.8,38700,14.0525769624773,14.095654959978,13.9626658565827,13.9626658565827,146344.546305723,0.0,1.0
2007-10-15,52.78,53.2,52.56,53.2,44600,13.9573769680006,14.0684436282235,13.8991991935982,14.0684436282235,168655.471969903,0.0,1.0
2007-10-16,52.42,52.7498,52.3601,52.67,36900,13.8621769735239,13.9493907462418,13.8463367522207,13.9282880807994,139537.823221736,0.0,1.0
2007-10-17,52.39,52.73,51.92,52.73,107500,13.8542436406509,13.9441547465455,13.729954758973,13.9441547465455,406512.628627008,0.0,1.0
2007-10-18,52.46,52.6999,52.25,52.29,70500,13.872754750688,13.9361949692296,13.8172214205766,13.8277991977407,266596.654122829,0.0,1.0
2007-10-19,51.3015,52.18,51.29,52.18,48700,13.5663958795734,13.7987103105395,13.5633547686387,13.7987103105395,184159.674550096,0.0,1.0
2007-10-22,51.71,51.784,50.85,50.85,68300,13.6744214288616,13.6939903166151,13.4469992198339,13.4469992198339,258277.325909066,0.0,1.0
2007-10-23,51.89,51.9799,51.44,51.9799,60400,13.7220214260999,13.7457949802762,13.603021433004,13.7457949802762,228403.374596012,0.0,1.0
2007-10-24,51.74,51.86,50.85,51.69,123400,13.6823547617346,13.7140880932268,13.4469992198339,13.6691325402795,466638.682535561,0.0,1.0
2007-10-25,51.9,52.51,51.43,52.51,125000,13.7246658703909,13.8859769721431,13.600376988713,13.8859769721431,472689.103054661,0.0,1.0
2007-10-26,52.59,52.5915,52.16,52.59,127600,13.9071325264713,13.9075291931149,13.7934214219574,13.9071325264713,482521.036398197,0.0,1.0
2007-10-29,52.81,52.92,52.59,52.85,57500,13.9653103008737,13.9943991880749,13.9071325264713,13.9758880780378,217436.987405144,0.0,1.0
2007-10-30,52.5,52.9,52.49,52.76,49900,13.8833325278521,13.9891102994929,13.8806880835611,13.9520880794186,188697.48993942,0.0,1.0
2007-10-31,53.12,53.3199,52.47,52.63,64600,14.0472880738953,14.1001505152728,13.875399194979,13.9177103036353,244285.728458649,0.0,1.0
2007-11-01,52.0,52.7,51.95,52.48,87600,13.7511103133011,13.9362214136725,13.737888091846,13.8780436392701,331260.523420707,0.0,1.0
2007-11-02,52.01,52.08,51.57,51.84,56200,13.7537547575921,13.7722658676293,13.6373992087873,13.7087992046448,212521.020733376,0.0,1.0
2007-11-05,51.84,52.1,51.48,51.82,59900,13.7087992046448,13.7775547562113,13.6135992101681,13.7035103160628,226512.618183794,0.0,1.0
2007-11-06,52.38,52.38,51.63,52.02,73400,13.8515991963599,13.8515991963599,13.6532658745334,13.7563992018832,277563.041313696,0.0,1.0
2007-11-07,51.15,52.11,51.09,51.96,60800,13.5263325485645,13.7801992005023,13.5104658828184,13.740532536137,229915.979725786,0.0,1.0
2007-11-08,51.49,51.68,50.67,51.05,78600,13.6162436544591,13.6664880959885,13.3993992225955,13.4998881056543,297226.908000771,0.0,1.0
2007-11-09,50.86,51.46,50.74,51.01,61100,13.4496436641249,13.6083103215861,13.4179103326327,13.4893103284902,231050.433573118,0.0,1.0
2007-11-12,50.22,51.195,50.22,50.79,54800,13.2803992294997,13.5382325478741,13.2803992294997,13.4311325540878,207226.902779163,0.0,1.0
2007-11-13,51.32,51.41,50.6101,50.79,64600,13.5712881015118,13.595088100131,13.3835590012923,13.4311325540878,244285.728458649,0.0,1.0
2007-11-14,51.19,51.7501,51.15,51.56,39800,13.5369103257285,13.6850256504685,13.5263325485645,13.6347547644963,150504.210412604,0.0,1.0
2007-11-15,50.62,51.25,50.39,51.08,95700,13.3861770011404,13.5527769914747,13.325354782447,13.5078214385273,361890.777298649,0.0,1.0
2007-11-16,50.72,50.96,50.33,50.83,64100,13.4126214440506,13.4760881070351,13.3094881167009,13.4417103312518,242394.972046431,0.0,1.0
2007-11-19,49.95,50.4744,49.84,50.42,35300,13.2089992336421,13.3476738922632,13.1799103464409,13.33328811532,133487.402702637,0.0,1.0
2007-11-20,50.13,50.63,49.58,50.18,62700,13.2565992308805,13.3888214454315,13.1111547948744,13.2698214523356,237100.854092218,0.0,1.0
2007-11-21,49.46,50.0401,49.4,49.9,68400,13.0794214633822,13.2328256767042,13.0635547976361,13.195777012187,258655.47719151,0.0,1.0
2007-11-23,50.01,50.19,49.69,49.8,31900,13.2248658993882,13.2724658966266,13.1402436820756,13.1693325692768,120630.25909955,0.0,1.0
2007-11-26,49.16,50.39,49.15,50.3,46400,13.0000881346516,13.325354782447,12.9974436903606,13.3015547838278,175462.19505389,0.0,1.0
2007-11-27,49.75,49.92,49.22,49.92,68300,13.1561103478217,13.2010659007691,13.0159548003977,13.2010659007691,258277.325909067,0.0,1.0
2007-11-28,51.17,51.18,49.64,49.64,43600,13.5316214371465,13.5342658814375,13.1270214606205,13.1270214606205,164873.959145466,0.0,1.0
2007-11-29,51.0,51.204,50.5,50.5,26100,13.4866658841992,13.540612547736,13.3544436696482,13.3544436696482,98697.484717813,0.0,1.0
2007-11-30,51.47,51.73,51.23,51.7,31300,13.6109547658771,13.6797103174436,13.5474881028926,13.6717769845705,118361.351404887,0.0,1.0
2007-12-03,51.5,51.744,51.31,51.41,41700,13.6188880987501,13.683412539451,13.5686436572208,13.595088100131,157689.084779035,0.0,1.0
2007-12-04,51.48,51.57,51.12,51.12,63100,13.6135992101681,13.6373992087873,13.5183992156914,13.5183992156914,238613.459221993,0.0,1.0
2007-12-05,51.96,52.052,51.65,51.86,40400,13.740532536137,13.7648614236144,13.6585547631154,13.7140880932268,152773.118107267,0.0,1.0
2007-12-06,52.53,52.59,51.43,51.43,54800,13.8912658607252,13.9071325264713,13.600376988713,13.600376988713,207226.902779163,0.0,1.0
2007-12-07,52.55,52.77,52.47,52.61,96800,13.8965547493072,13.9547325237096,13.875399194979,13.9124214150533,366050.441405529,0.0,1.0
2007-12-10,53.01,53.03,52.67,53.0,40200,14.0181991866941,14.0234880752761,13.9282880807994,14.0155547424031,152016.815542379,0.0,1.0
2007-12-11,51.74,53.14,51.7068,53.13,45200,13.6823547617346,14.0525769624773,13.6735752066884,14.0499325181863,170924.379664565,0.0,1.0
2007-12-12,52.31,52.78,51.77,52.51,49300,13.8330880863227,13.9573769680006,13.6902880946077,13.8859769721431,186428.582244758,0.0,1.0
2007-12-13,52.6,52.6,51.82,51.82,36500,13.9097769707623,13.9097769707623,13.7035103160628,13.7035103160628,138025.218091961,0.0,1.0
2007-12-14,51.89,52.65,51.89,52.65,19800,13.7220214260999,13.9229991922174,13.7220214260999,13.9229991922174,74873.9539238583,0.0,1.0
2007-12-17,51.22,51.84,51.22,51.64,22600,13.5448436586016,13.7087992046448,13.5448436586016,13.6559103188244,85462.1898322827,0.0,1.0
2007-12-18,51.56,51.79,51.0,51.47,31000,13.6347547644963,13.6955769831897,13.4866658841992,13.6109547658771,117226.897557556,0.0,1.0
2007-12-19,51.49,51.8504,51.3,51.58,36300,13.6162436544591,13.7115494267075,13.5659992129298,13.6400436530783,137268.915527074,0.0,1.0
2007-12-20,51.87,51.96,51.24,51.24,75600,13.7167325375179,13.740532536137,13.5501325471836,13.5501325471836,285882.369527458,0.0,1.0
2007-12-21,52.56,52.6162,51.98,51.98,93300,13.9405926800855,13.9554987171598,13.786758133768,13.786758133768,351767.540486659,0.15653,1.0
2007-12-24,53.04,53.04,52.55,52.55,20600,14.0679040287621,14.0679040287621,13.9379403603214,13.9379403603214,77667.8599573973,0.0,1.0
2007-12-26,52.97,53.05,52.68,52.68,43400,14.0493377904134,14.0705563485262,13.9724205172547,13.9724205172547,163630.345735488,0.0,1.0
2007-12-27,52.23,53.07,52.16,53.07,29900,13.8530661278704,14.0758609880544,13.8344998895217,14.0758609880544,112731.505472144,0.0,1.0
2007-12-28,52.2501,52.62,52.164,52.44,28200,13.8583972905962,13.9565065986701,13.8355608174274,13.9087648429164,106322.021883427,0.0,1.0
2007-12-31,51.86,52.27,51.86,52.08,30700,13.7549302965989,13.8636754069268,13.7549302965989,13.813281331409,115747.733043305,0.0,1.0
2008-01-02,51.27,52.03,51.01,51.66,67600,13.5984434305172,13.8000197325885,13.5294831166507,13.7018839013169,254871.22976311,0.0,1.0
2008-01-03,51.29,51.63,51.1,51.16,61100,13.6037480700454,13.6939269420247,13.5533539945276,13.5692679131122,230364.380747426,0.0,1.0
2008-01-04,50.29,51.08,50.13,51.08,146100,13.3385160936359,13.5480493549994,13.2960789774103,13.5480493549994,550838.560183287,0.0,1.0
2008-01-07,50.3,50.5144,49.87,50.25,59400,13.3411684134,13.3980341491422,13.2271186635439,13.3279068145795,223954.897158708,0.0,1.0
2008-01-08,49.3,50.64,49.3,50.32,54700,13.0759364369904,13.4313472853792,13.0759364369904,13.3464730529282,206234.560178138,0.0,1.0
2008-01-09,49.96,49.96,48.99,49.24,102100,13.2509895414207,13.2509895414207,12.9937145243035,13.0600225184059,384946.043769431,0.0,1.0
2008-01-10,50.07,50.3408,49.54,49.59,42600,13.2801650588258,13.3519898780375,13.1395921113287,13.1528537101492,160614.118164326,0.0,1.0
2008-01-11,49.248,49.813,49.13,49.57,39200,13.0621443742171,13.2120004408885,13.0308470010008,13.147549070621,147795.150986892,0.0,1.0
2008-01-14,49.77,49.87,49.37,49.42,40300,13.2005954659029,13.2271186635439,13.0945026753391,13.1077642741596,151942.463897238,0.0,1.0
2008-01-15,48.68,49.37,48.67,49.23,51400,12.9114926116165,13.0945026753391,12.9088402918524,13.0573701986418,193792.621447098,0.0,1.0
2008-01-16,48.31,48.94,48.02,48.34,257600,12.813356780345,12.980452925483,12.7364395071862,12.8213137396373,971225.277913859,0.0,1.0
2008-01-17,46.77,48.56,46.77,48.35,106400,12.4048995366743,12.8796647744474,12.4048995366743,12.8239660594014,401158.26696442,0.0,1.0
2008-01-18,46.53,47.584,46.21,46.92,124100,12.341243862336,12.6207983654717,12.2563696298849,12.4446843331357,467892.301976359,0.0,1.0
2008-01-22,45.66,46.45,37.01,43.29,226600,12.1104920428597,12.3200253042232,9.81623544691715,11.4818922587691,854346.459531369,0.0,1.0
2008-01-23,46.58,46.58,44.01,44.66,160900,12.3545054611565,12.3545054611565,11.6728592817839,11.8452600664501,606638.770249766,0.0,1.0
2008-01-24,47.06,47.1199,46.5,46.5,48700,12.4818168098331,12.49770420522,12.3332869030437,12.3332869030437,183612.853394429,0.0,1.0
2008-01-25,46.4,47.5,46.38,47.19,72300,12.3067637054028,12.5985188794533,12.3014590658746,12.5162969667663,272591.56674368,0.0,1.0
2008-01-28,47.12,47.17,45.89,47.04,72900,12.4977307284176,12.5109923272381,12.1714953974339,12.4765121703049,274853.737422052,0.0,1.0
2008-01-29,47.61,47.734,47.2448,47.57,48800,12.6276943968583,12.6605831619331,12.5308316790735,12.6170851178019,183989.881840824,0.0,1.0
2008-01-30,47.28,48.61,47.01,47.01,88900,12.5401678446432,12.8929263732678,12.4685552110126,12.4685552110126,335178.288845271,0.0,1.0
2008-01-31,48.12,48.61,46.9,46.9,81700,12.7629627048272,12.8929263732678,12.4393796936075,12.4393796936075,308032.240704822,0.0,1.0
2008-02-01,49.063,49.0699,48.28,48.28,62400,13.0130764585814,13.0149065592186,12.8053998210527,12.8053998210527,235265.750550562,0.0,1.0
2008-02-04,48.74,48.96,48.64,48.64,146500,12.9274065302011,12.9857575650112,12.9008833325601,12.9008833325601,552346.673968868,0.0,1.0
2008-02-05,47.61,48.38,47.57,47.92,64800,12.6276943968583,12.8319230186936,12.6170851178019,12.7099163095453,244314.433264046,0.0,1.0
2008-02-06,47.1,47.94,47.1,47.74,53400,12.4924260888894,12.7152209490734,12.4924260888894,12.6621745537915,201333.190375001,0.0,1.0
2008-02-07,47.48,47.7299,46.7801,46.97,66900,12.5932142399251,12.6594957108298,12.407578379636,12.4579459319562,252232.030638343,0.0,1.0
2008-02-08,47.41,47.7301,47.15,47.51,91600,12.5746480015764,12.6595487572251,12.5056876877099,12.6011711992173,345358.056897941,0.0,1.0
2008-02-11,47.76,47.82,47.0801,47.32,87200,12.6674791933197,12.6833931119043,12.4871479725589,12.5507771236995,328768.805256556,0.0,1.0
2008-02-12,47.953,48.45,47.71,47.79,99300,12.7186689647668,12.8504892570423,12.6542175944993,12.675436152612,374389.247270365,0.0,1.0
2008-02-13,48.55,48.61,47.86,47.86,79900,12.8770124546833,12.8929263732678,12.6940023909607,12.6940023909607,301245.72866971,0.0,1.0
2008-02-14,48.07,48.5601,48.03,48.51,66700,12.7497011060067,12.879691297645,12.7390918269503,12.8664031756269,251477.973745553,0.0,1.0
2008-02-15,48.07,48.14,47.678,47.72,47200,12.7497011060067,12.7682673443554,12.6457301712541,12.6568699142633,177957.426698502,0.0,1.0
2008-02-19,48.18,49.0,48.1059,49.0,36400,12.7788766234117,12.9963668440676,12.7592229339598,12.9963668440676,137238.354487829,0.0,1.0
2008-02-20,48.57,48.7,47.26,47.26,45300,12.8823170942115,12.9167972511447,12.534863205115,12.534863205115,170793.886216994,0.0,1.0
2008-02-21,47.97,48.876,47.89,48.44,43600,12.7231779083657,12.9634780789928,12.701959350253,12.8478369372782,164384.402628278,0.0,1.0
2008-02-22,48.28,48.3,47.4501,47.8,40200,12.8053998210527,12.8107044605809,12.5852838038304,12.6780884723761,151565.435450843,0.0,1.0
2008-02-25,49.0412,49.1396,48.1401,48.35,68600,13.0072944014956,13.0333932279743,12.768293867553,12.8239660594014,258641.514227061,0.0,1.0
2008-02-26,49.432,49.64,48.87,48.87,56400,13.1109470578765,13.1661153089697,12.9618866871343,12.9618866871343,212644.043766854,0.0,1.0
2008-02-27,49.21,49.6299,49.0,49.25,28100,13.0520655591136,13.1634364660079,12.9963668440676,13.06267483817,105944.993437032,0.0,1.0
2008-02-28,48.67,49.07,48.58,49.01,41100,12.9088402918524,13.0149330824162,12.8849694139756,12.9990191638317,154958.6914684,0.0,1.0
2008-02-29,47.45,48.31,47.358,48.31,90700,12.5852572806328,12.813356780345,12.5608559388031,12.813356780345,341964.800880384,0.0,1.0
2008-03-03,47.43,47.53,47.04,47.53,40400,12.5799526411046,12.6064758387455,12.4765121703049,12.6064758387455,152319.492343633,0.0,1.0
2008-03-04,47.12,47.3299,46.62,47.11,32000,12.4977307284176,12.553402920266,12.3651147402129,12.4950784086535,120649.102846443,0.0,1.0
2008-03-05,47.37,47.67,46.992,47.15,26200,12.56403872252,12.6436083154429,12.4637810354372,12.5056876877099,98781.4529555247,0.0,1.0
2008-03-06,46.27,47.15,46.27,47.15,55800,12.2722835484695,12.5056876877099,12.2722835484695,12.5056876877099,210381.873088484,0.0,1.0
2008-03-07,46.0,46.58,45.43,46.05,82700,12.2006709148389,12.3545054611565,12.0494886882855,12.2139325136594,311802.525168775,0.0,1.0
2008-03-10,45.53,46.126,45.49,46.01,82300,12.0760118859265,12.2340901438665,12.0654026068701,12.203323234603,310294.411383193,0.0,1.0
2008-03-11,46.56,46.56,45.53,46.22,66700,12.3492008216283,12.3492008216283,12.0760118859265,12.259021949649,251477.973745553,0.0,1.0
2008-03-12,45.94,46.66,45.94,46.48,62400,12.1847569962544,12.3757240192692,12.1847569962544,12.3279822635155,235265.750550562,0.0,1.0
2008-03-13,46.43,46.6099,45.01,45.52,62900,12.314720664695,12.3624358972511,11.9380912581935,12.0733595661624,237150.892782539,0.0,1.0
2008-03-14,45.69,46.61,45.26,46.61,49000,12.118449002152,12.3624624204488,12.0043992522959,12.3624624204488,184743.938733614,0.0,1.0
2008-03-17,45.24,45.51,44.65,44.65,123300,11.9990946127677,12.0707072463983,11.8426077466861,11.8426077466861,464876.074405197,0.0,1.0
2008-03-18,46.65,46.66,45.72,45.72,70100,12.3730716995051,12.3757240192692,12.1264059614443,12.1264059614443,264296.940922988,0.0,1.0
2008-03-19,45.826,46.979,45.826,46.95,27300,12.1545205509437,12.4603330197439,12.1545205509437,12.452641292428,102928.765865871,0.0,1.0
2008-03-20,46.3173,46.32,45.57,45.85,45000,12.2882292948913,12.2889456194416,12.089966577676,12.1642520866019,169615.853511662,0.01282,1.0
2008-03-24,46.95,47.1318,46.41,46.41,91900,12.4560880145247,12.5043205342487,12.3128231044535,12.3128231044535,346393.265282707,0.0,1.0
2008-03-25,47.06,47.2199,46.63,47.02,89100,12.485271607317,12.5276939390214,12.371190290038,12.4746593917561,335839.389953092,0.0,1.0
2008-03-26,46.8,47.018,46.68,46.99,32700,12.4162922061716,12.4741287809781,12.3844555594891,12.4667002300855,123254.186885141,0.0,1.0
2008-03-27,46.29,46.98,46.29,46.41,44800,12.280986457771,12.4640471761953,12.280986457771,12.3128231044535,168862.005273833,0.0,1.0
2008-03-28,45.72,46.3785,45.72,46.3,32000,12.1297623860292,12.3044659846993,12.1297623860292,12.2836395116612,120615.718052738,0.0,1.0
2008-03-31,46.07,46.15,45.66,45.77,26800,12.2226192721864,12.2438437033081,12.1138440626879,12.1430276554802,101015.663869168,0.0,1.0
2008-04-01,47.38,47.38,46.44,46.44,29200,12.5701693318036,12.5701693318036,12.3207822661241,12.3207822661241,110061.842723124,0.0,1.0
2008-04-02,47.3,47.6654,47.3,47.44,22700,12.548944900682,12.6458874898301,12.548944900682,12.5860876551449,85561.7749936608,0.0,1.0
2008-04-03,47.44,47.57,47.17,47.3098,33900,12.5860876551449,12.6205773557176,12.5144552001093,12.5515448934944,127777.276312119,0.0,1.0
2008-04-04,47.44,47.768,47.28,47.28,35700,12.5860876551449,12.6731078227437,12.5436387929015,12.5436387929015,134561.910452586,0.0,1.0
2008-04-07,47.3,47.74,47.3,47.64,20200,12.548944900682,12.6656792718511,12.548944900682,12.639148732949,76138.6720207906,0.0,1.0
2008-04-08,47.21,47.2568,47.02,47.14,62300,12.5250674156701,12.5374837078763,12.4746593917561,12.5064960384386,234823.726083924,0.0,1.0
2008-04-09,46.9899,47.274,46.86,47.16,38400,12.4666736995466,12.5420469605674,12.4322105295128,12.511802146219,144738.861663286,0.0,1.0
2008-04-10,47.2,47.414,46.85,46.91,45200,12.5224143617799,12.5791897150303,12.4295574756226,12.4454757989639,170369.701749492,0.0,1.0
2008-04-11,46.41,46.926,46.368,46.86,33800,12.3128231044535,12.4497206851882,12.3016802781146,12.4322105295128,127400.352193204,0.0,1.0
2008-04-14,46.42,46.662,46.32,46.53,28200,12.3154761583437,12.3796800624867,12.2889456194416,12.344659751136,106292.601533975,0.0,1.0
2008-04-15,46.43,46.64,46.05,46.57,35900,12.3181292122339,12.3738433439283,12.217313164406,12.3552719666968,135315.758690415,0.0,1.0
2008-04-16,47.5,47.5,46.69,46.69,39800,12.6020059784861,12.6020059784861,12.3871086133793,12.3871086133793,150015.799328093,0.0,1.0
2008-04-17,47.46,47.48,47.0701,47.3,33900,12.5913937629253,12.5966998707057,12.4879511917461,12.548944900682,127777.276312119,0.0,1.0
2008-04-18,47.63,48.09,47.63,47.85,42400,12.6364956790588,12.7585361580084,12.6364956790588,12.6948628646434,159815.826419878,0.0,1.0
2008-04-21,47.78,47.8271,47.58,47.71,38500,12.6762914874119,12.6887873712348,12.6232304096078,12.6577201101805,145115.785782201,0.0,1.0
2008-04-22,47.208,47.65,47.01,47.65,32800,12.524536804892,12.6418017868392,12.4720063378659,12.6418017868392,123631.111004057,0.0,1.0
2008-04-23,47.62,47.746,47.26,47.4,28600,12.6338426251686,12.6672711041852,12.5383326851211,12.575475439584,107800.298009635,0.0,1.0
2008-04-24,48.14,48.3999,47.54,47.75,19700,12.7718014274594,12.8407542980659,12.6126181940469,12.6683323257413,74254.0514262169,0.0,1.0
2008-04-25,48.54,48.584,48.15,48.23,32300,12.8779235830677,12.8895970201846,12.7744544813496,12.7956789124713,121746.490409482,0.0,1.0
2008-04-28,48.48,48.662,48.3,48.38,29100,12.8620052597265,12.9102908405282,12.8142502897027,12.8354747208244,109684.918604208,0.0,1.0
2008-04-29,48.36,48.498,48.252,48.34,70500,12.830168613044,12.8667807567288,12.8015156310297,12.8248625052635,265731.503834938,0.0,1.0
2008-04-30,48.15,48.67,48.02,48.43,49700,12.7744544813496,12.9124132836404,12.7399647807769,12.8487399902754,187331.287100659,0.0,1.0
2008-05-01,48.91,48.91,48.0201,48.1,16700,12.9760865770054,12.9760865770054,12.7399913113158,12.7611892118986,62946.3278587726,0.0,1.0
2008-05-02,48.74,49.29,48.6295,49.05,36600,12.9309846608719,13.0769026248333,12.9016684153851,13.0132293314683,137954.227522819,0.0,1.0
2008-05-05,48.69,48.85,48.638,48.75,18000,12.9177193914208,12.9601682536641,12.9039235111917,12.9336377147621,67846.3414046652,0.0,1.0
2008-05-06,49.0,49.1126,48.462,48.5,42300,12.9999640620172,13.029837448821,12.8572297627241,12.8673113675069,159438.902300964,0.0,1.0
2008-05-07,48.29,49.102,48.29,49.0,25600,12.8115972358125,13.0270252116974,12.8115972358125,12.9999640620172,96492.5744421905,0.0,1.0
2008-05-08,48.49,48.614,48.31,48.42,20600,12.8646583136167,12.8975561818552,12.8169033435929,12.8460869363852,77646.3684964499,0.0,1.0
2008-05-09,48.49,48.545,48.17,48.17,25800,12.8646583136167,12.8792501100128,12.77976058913,12.77976058913,97246.4226800198,0.0,1.0
2008-05-12,48.87,48.97,48.31,48.41,26500,12.9654743614445,12.9920049003466,12.8169033435929,12.843433882495,99884.8915124241,0.0,1.0
2008-05-13,48.82,48.97,48.67,48.7,34300,12.9522090919935,12.9920049003466,12.9124132836404,12.920372445311,129284.972787779,0.0,1.0
2008-05-14,49.18,49.575,49.01,49.25,19800,13.047719032041,13.1525146607042,13.0026171159075,13.0662904092724,74630.9755451316,0.0,1.0
2008-05-15,49.58,49.63,49.11,49.11,26400,13.1538411876493,13.1671064571003,13.0291476548095,13.0291476548095,99507.9673935088,0.0,1.0
2008-05-16,49.66,49.77,49.33,49.73,65800,13.1750656187709,13.2042492115632,13.0875148403941,13.1936369960024,248016.070245944,0.0,1.0
2008-05-19,49.712,50.1068,49.61,49.67,21900,13.188861499,13.2936040665854,13.1618003493199,13.1777186726612,82546.3820423428,0.0,1.0
2008-05-20,49.61,49.61,49.35,49.46,24200,13.1618003493199,13.1618003493199,13.0928209481745,13.1220045409668,91215.6367773832,0.0,1.0
2008-05-21,48.96,49.8,48.96,49.64,34700,12.9893518464564,13.2122083732339,12.9893518464564,13.1697595109905,130792.669263438,0.0,1.0
2008-05-22,49.04,49.22,48.97,49.12,94900,13.0105762775781,13.0583312476018,12.9920049003466,13.0318007086997,357700.988850151,0.0,1.0
2008-05-23,48.474,48.94,48.36,48.94,26700,12.8604134273923,12.984045738676,12.830168613044,12.984045738676,100638.739750254,0.0,1.0
2008-05-27,48.73,48.741,48.38,48.47,29900,12.9283316069816,12.9312499662609,12.8354747208244,12.8593522058362,112700.311555528,0.0,1.0
2008-05-28,49.07,49.07,48.628,48.77,37200,13.0185354392487,13.0185354392487,12.9012704573015,12.9389438225425,140215.772236308,0.0,1.0
2008-05-29,49.35,49.59,49.04,49.11,24800,13.0928209481745,13.1564942415395,13.0105762775781,13.0291476548095,93477.1814908721,0.0,1.0
2008-05-30,49.43,49.55,49.23,49.37,52200,13.1140453792962,13.1458820259787,13.060984301492,13.0981270559549,196754.390073529,0.0,1.0
2008-06-02,49.014,49.45,48.64,49.25,48500,13.0036783374635,13.1193514870766,12.9044541219698,13.0662904092724,182808.197673682,0.0,1.0
2008-06-03,48.688,49.1768,48.45,48.98,30700,12.9171887806428,13.0468700547961,12.8540460980558,12.9946579542368,115715.704506845,0.0,1.0
2008-06-04,48.47,48.872,48.34,48.56,32700,12.8593522058362,12.9660049722226,12.8248625052635,12.8832296908481,123254.186885142,0.0,1.0
2008-06-05,49.376,49.39,48.5,48.54,104300,13.0997188882891,13.1034331637353,12.8673113675069,12.8779235830677,393131.856028142,0.0,1.0
2008-06-06,48.25,49.263,48.25,49.05,34500,12.8009850202517,13.0697393793297,12.8009850202517,13.0132293314683,130038.821025608,0.0,1.0
2008-06-09,48.02,48.4,47.8782,48.19,31600,12.7399647807769,12.8407808286048,12.7023444766138,12.7850666969104,119108.021577079,0.0,1.0
2008-06-10,48.12,48.247,47.856,47.93,26500,12.766495319679,12.8001891040846,12.6964546969775,12.716087295765,99884.8915124235,0.0,1.0
2008-06-11,47.45,48.06,47.45,47.95,20900,12.5887407090351,12.7505769963377,12.5887407090351,12.7213934035455,78777.1408531944,0.0,1.0
2008-06-12,47.503,47.9034,47.26,47.55,33600,12.6028018946532,12.7090301724171,12.5383326851211,12.6152712479371,126646.503955375,0.0,1.0
2008-06-13,48.02,48.08,47.51,47.6,51800,12.7399647807769,12.7558831041181,12.6046590323763,12.6285365173882,195246.69359787,0.0,1.0
2008-06-16,48.2001,48.28,46.67,46.7,22600,12.7877462813395,12.8089441819223,12.3818025055989,12.3897616672695,85184.8508747466,0.0,1.0
2008-06-17,47.95,48.43,47.94,48.25,22500,12.7213934035455,12.8487399902754,12.7187403496552,12.8009850202517,84807.9267558311,0.0,1.0
2008-06-18,47.63,47.86,47.46,47.73,34800,12.6364956790588,12.6975159185336,12.5913937629253,12.6630262179609,131169.593382353,0.0,1.0
2008-06-19,47.8,47.922,47.397,47.59,14200,12.6815975951923,12.7139648526529,12.574679523417,12.625883463498,53523.2248859027,0.0,1.0
2008-06-20,46.9056,47.541,46.82,46.95,30500,12.4781348923523,12.647168161527,12.455363019766,12.4899464711237,114650.211136667,0.1275,1.0
2008-06-23,46.95,47.248,46.95,47.06,43800,12.4899464711237,12.5692223826976,12.4899464711237,12.5192093915034,164645.221238886,0.0,1.0
2008-06-24,46.69,47.13,46.55,46.77,19200,12.4207795684082,12.5378312499268,12.3835358515614,12.4420616923207,72173.2476663609,0.0,1.0
2008-06-25,46.83,47.1924,46.64,46.86,31700,12.458023285255,12.5544313065785,12.407478240963,12.4660040817222,119161.039115815,0.0,1.0
2008-06-26,45.964,46.5001,45.92,46.5,30200,12.2276442939027,12.370261126771,12.2159391257508,12.3702345241162,113522.50414188,0.0,1.0
2008-06-27,45.86,46.76,44.65,45.98,32600,12.1999775328165,12.4394014268316,11.8780854086406,12.2319007186852,122544.160100175,0.0,1.0
2008-06-30,45.93,46.39,45.93,46.07,44600,12.2185993912399,12.3409716037365,12.2185993912399,12.2558431080867,167652.43989165,0.0,1.0
2008-07-01,45.85,45.98,45.26,45.56,39900,12.1973172673274,12.2319007186852,12.0403616034731,12.1201695681448,149985.030306656,0.0,1.0
2008-07-02,44.93,46.28,44.8712,45.73,47100,11.9525728423342,12.3117086833569,11.9369304812585,12.1653940814587,177049.99818154,0.0,1.0
2008-07-03,44.67,45.01,44.52,45.01,27100,11.8834059396187,11.9738549662466,11.8435019572828,11.9738549662466,101869.531862415,0.0,1.0
2008-07-07,44.3,45.06,43.91,44.77,48600,11.7849761165236,11.9871562936919,11.6812257624503,11.9100085945093,182688.533155475,0.0,1.0
2008-07-08,44.87,44.87,43.907,44.03,152200,11.9366112493998,11.9366112493998,11.6804276828036,11.713148948319,572123.348688547,0.0,1.0
2008-07-09,44.292,45.164,44.23,44.98,29500,11.7828479041323,12.0148230547781,11.7663542581002,11.9658741697795,110891.187820711,0.0,1.0
2008-07-10,44.64,44.7154,44.18,44.53,23100,11.8754251431515,11.895483544939,11.7530529306549,11.8461622227719,86833.4385985902,0.0,1.0
2008-07-11,44.47,44.681,42.91,44.62,34400,11.8302006298375,11.8863322316566,11.4151992135446,11.8701046121734,129310.402068897,0.0,1.0
2008-07-14,44.05,45.52,43.98,44.62,20000,11.7184694792971,12.1095285061885,11.6998476208737,11.8701046121734,75180.4663191259,0.0,1.0
2008-07-15,43.56,44.22,42.42,42.47,38600,11.5881164703333,11.7636939926111,11.2848462045808,11.2981475320261,145098.299995913,0.0,1.0
2008-07-16,44.26,44.28,43.47,43.52,91000,11.7743350545673,11.7796555855454,11.5641740809318,11.5774754083771,342071.121752023,0.0,1.0
2008-07-17,44.279,44.62,44.02,44.62,83400,11.7793895589965,11.8701046121734,11.71048868283,11.8701046121734,313502.544550755,0.0,1.0
2008-07-18,44.38,44.39,43.96,43.96,49500,11.806258240436,11.8089185059251,11.6945270898956,11.6945270898956,186071.654139836,0.0,1.0
2008-07-21,44.45,44.492,44.22,44.33,25600,11.8248800988594,11.8360532139135,11.7636939926111,11.7929569129907,96230.996888481,0.0,1.0
2008-07-22,44.89,44.9,44.12,44.17,25800,11.9419317803779,11.944592045867,11.7370913377205,11.7503926651658,96982.8015516724,0.0,1.0
2008-07-23,44.91,45.1171,44.45,44.45,56500,11.9472523113561,12.0023464096344,11.8248800988594,11.8248800988594,212384.817351529,0.0,1.0
2008-07-24,44.034,44.89,43.98,44.89,53900,11.7142130545146,11.9419317803779,11.6998476208737,11.9419317803779,202611.356730044,0.0,1.0
2008-07-25,44.39,44.5612,44.0,44.0,24200,11.8089185059251,11.8544622510977,11.7051681518518,11.7051681518518,90968.3642461419,0.0,1.0
2008-07-28,43.91,44.5299,43.76,43.76,24800,11.6812257624503,11.846135620117,11.6413217801145,11.6413217801145,93223.7782357161,0.0,1.0
2008-07-29,44.753,44.7792,43.89,43.89,47200,11.9054861431779,11.9124560387592,11.6759052314722,11.6759052314722,177425.900513136,0.0,1.0
2008-07-30,45.53,45.53,44.9,44.9,18200,12.1121887716776,12.1121887716776,11.944592045867,11.944592045867,68414.2243504044,0.0,1.0
2008-07-31,45.08,45.498,45.02,45.1,61200,11.99247682467,12.1036759221126,11.9765152317357,11.9977973556481,230052.226936525,0.0,1.0
2008-08-01,44.99,45.14,44.81,44.98,42700,11.9685344352685,12.0084384176044,11.9206496564655,11.9658741697795,160510.295591333,0.0,1.0
2008-08-04,44.35,44.84,44.34,44.84,17800,11.7982774439688,11.9286304529327,11.7956171784798,11.9286304529327,66910.6150240221,0.0,1.0
2008-08-05,45.29,45.302,44.37,44.37,23900,12.0483423999402,12.0515347185271,11.803597974947,11.803597974947,89840.6572513554,0.0,1.0
2008-08-06,45.58,45.642,44.92,44.92,26800,12.1254900991229,12.141983745155,11.9499125768451,11.9499125768451,100741.824867628,0.0,1.0
2008-08-07,45.08,45.53,44.97,44.97,22000,11.99247682467,12.1121887716776,11.9632139042904,11.9632139042904,82698.5129510384,0.0,1.0
2008-08-08,45.88,45.942,45.0,45.0,33300,12.2052980637946,12.2217917098268,11.9711947007576,11.9711947007576,125175.476421344,0.0,1.0
2008-08-11,46.19,46.39,45.62,45.62,89400,12.2877662939554,12.3409716037365,12.1361311610791,12.1361311610791,336056.684446491,0.0,1.0
2008-08-12,45.98,46.296,45.9,46.15,42000,12.2319007186852,12.3159651081394,12.2106185947727,12.2771252319992,157878.979270164,0.0,1.0
2008-08-13,46.06,46.23,45.811,45.86,30900,12.2531828425976,12.2984073559116,12.1869422319201,12.1999775328165,116153.82046305,0.0,1.0
2008-08-14,46.13,46.287,45.65,45.7,71300,12.271804701021,12.3135708691992,12.1441119575463,12.1574132849916,268018.362427684,0.0,1.0
2008-08-15,46.22,46.358,46.076,46.35,38300,12.2957470904225,12.3324587541715,12.2574392673801,12.3303305417803,143970.593001126,0.0,1.0
2008-08-18,45.72,46.35,45.635,46.35,33100,12.1627338159697,12.3303305417803,12.1401215593127,12.3303305417803,124423.671758153,0.0,1.0
2008-08-19,45.42,45.68,44.31,45.0,20000,12.082925851298,12.1520927540135,11.7876363820126,11.9711947007576,75180.4663191255,0.0,1.0
2008-08-20,45.74,45.7518,45.37,45.5,23100,12.1680543469478,12.1711934602249,12.0696245238527,12.1042079752104,86833.4385985902,0.0,1.0
2008-08-21,45.887,46.012,45.48,45.48,20800,12.2071602496369,12.2404135682502,12.0988874442323,12.0988874442323,78187.684971891,0.0,1.0
2008-08-22,46.19,46.313,46.0,46.01,21100,12.2877662939554,12.3204875594708,12.2372212496633,12.2398815151523,79315.3919666774,0.0,1.0
2008-08-25,45.46,46.13,45.4,46.13,15700,12.0935669132542,12.271804701021,12.0776053203199,12.271804701021,59016.6660605136,0.0,1.0
2008-08-26,45.55,45.71,45.33,45.37,12400,12.1175093026557,12.1600735504806,12.0589834618965,12.0696245238527,46611.889117858,0.0,1.0
2008-08-27,45.94,46.11,45.78,45.78,15900,12.2212596567289,12.2664841700429,12.178695408904,12.178695408904,59768.4707237051,0.0,1.0
2008-08-28,46.43,46.43,46.073,46.1,15100,12.3516126656928,12.3516126656928,12.2566411877334,12.2638239045539,56761.2520709397,0.0,1.0
2008-08-29,45.89,46.5,45.89,46.5,24900,12.2079583292837,12.3702345241162,12.2079583292837,12.3702345241162,93599.6805673112,0.0,1.0
2008-09-02,45.422,46.29,45.27,45.99,29600,12.0834579043958,12.314368948846,12.0430218689621,12.2345609841742,111267.090152306,0.0,1.0
2008-09-03,44.9,45.346,44.74,45.17,23300,11.944592045867,12.0632398866789,11.9020277980421,12.0164192140715,87585.2432617814,0.0,1.0
2008-09-04,43.425,44.7,43.425,44.7,24100,11.5522028862311,11.8913867360859,11.5522028862311,11.8913867360859,90592.4619145461,0.0,1.0
2008-09-05,43.402,43.41,42.67,43.29,17400,11.5460842756062,11.5482124879975,11.3513528418072,11.5162893021288,65407.0056976395,0.0,1.0
2008-09-08,43.95,44.22,43.556,43.57,30500,11.6918668244066,11.7636939926111,11.5870523641377,11.5907767358224,114650.211136666,0.0,1.0
2008-09-09,42.53,44.12,42.53,44.12,18400,11.3141091249604,11.7370913377205,11.3141091249604,11.7370913377205,69166.0290135958,0.0,1.0
2008-09-10,42.99,43.3192,42.67,42.8,37200,11.4364813374571,11.5240572773568,11.3513528418072,11.385936293165,139835.667353573,0.0,1.0
2008-09-11,43.52,43.52,42.32,42.71,28000,11.5774754083771,11.5774754083771,11.2582435496902,11.3619939037635,105252.652846776,0.0,1.0
2008-09-12,43.82,43.97,43.23,43.32,19100,11.6572833730488,11.6971873553847,11.5003277091944,11.524270098596,71797.3453347651,0.0,1.0
2008-09-15,42.21,43.39,40.61,42.01,59000,11.2289806293106,11.5428919570194,10.8033381510614,11.1757753195295,221782.375641421,0.0,1.0
2008-09-16,42.67,42.93,41.47,41.73,68100,11.3513528418072,11.4205197445227,11.0321209831204,11.1012878858359,255989.487816624,0.0,1.0
2008-09-17,40.83,42.46,40.83,42.29,32300,10.8618639918207,11.295487266537,10.8618639918207,11.2502627532231,121416.453105388,0.0,1.0
2008-09-18,42.02,42.29,39.67,41.24,94300,11.1784355850185,11.2502627532231,10.5532731950901,10.970934876872,354475.898694678,0.0,1.0
2008-09-19,43.88,46.0,43.88,43.88,127819,11.705734788401,12.2712807717969,11.705734788401,11.705734788401,479141.021164904,0.12213,1.0
2008-09-22,42.547,43.77,42.5,42.96,49900,11.3501344129922,11.676390421338,11.3375963652471,11.4603091729651,187054.639420811,0.0,1.0
2008-09-23,41.82,42.83,41.69,42.44,44000,11.1561948234032,11.4256294664361,11.1215151168742,11.3215903468491,164937.958607528,0.0,1.0
2008-09-24,41.52,41.92,41.4904,41.66,19700,11.0761647314132,11.1828715207331,11.0682684290035,11.1135121076752,73847.2223765526,0.0,1.0
2008-09-25,42.16,43.18,40.6,40.6,44600,11.2468955943251,11.5189979070911,10.8307391159772,10.8307391159772,167187.112588541,0.0,1.0
2008-09-26,42.21,42.21,39.99,40.46,32400,11.2602339429901,11.2602339429901,10.6680112622643,10.7933917397152,121454.314974635,0.0,1.0
2008-09-29,39.51,41.37,38.68,40.45,47800,10.5399631150803,11.0361496854182,10.3185465272414,10.7907240699822,179182.60048727,0.0,1.0
2008-09-30,40.58,40.58,39.26,39.26,29000,10.8254037765112,10.8254037765112,10.4732713717553,10.4732713717553,108709.109082235,0.0,1.0
2008-10-01,40.296,40.454,39.81,40.03,36900,10.7496419560941,10.7917911378754,10.6199932070703,10.6786819411963,138322.969832223,0.0,1.0
2008-10-02,38.42,39.79,38.28,39.79,55800,10.2491871141834,10.6146578676043,10.2118397379214,10.6146578676043,209171.320234093,0.0,1.0
2008-10-03,37.94,39.453,37.93,39.02,21500,10.1211389669994,10.5247573976022,10.1184712972664,10.4092472981633,80594.6843195882,0.0,1.0
2008-10-06,36.42,37.25,34.74,37.25,275700,9.71565316758352,9.93706975542246,9.26748465243963,9.93706975542246,1033486.2542749,0.0,1.0
2008-10-07,33.87,37.1724,33.87,36.51,84900,9.03539738566869,9.91636863829439,9.03539738566869,9.73966219518051,318255.288313164,0.0,1.0
2008-10-08,33.51,34.884,32.87,32.88,116000,8.93936127528072,9.30589909659482,8.76863041236876,8.77129808210176,434836.43632894,0.0,1.0
2008-10-09,29.71,34.16,29.71,33.32,46300,7.92564677674098,9.11275980792567,7.92564677674098,8.88867555035373,173559.715534741,0.0,1.0
2008-10-10,30.28,31.6095,27.1005,27.7,102200,8.07770395152194,8.4323706425242,7.2295183599148,7.38944516040811,383105.89476567,0.0,1.0
2008-10-13,34.39,34.39,30.85,30.85,93300,9.17411621178466,9.17411621178466,8.2297611263029,8.2297611263029,349743.444047329,0.0,1.0
2008-10-14,34.04,37.41,33.21,34.71,143200,9.08074777112968,9.97975247115045,8.85933118329074,9.25948164324064,536798.08346814,0.0,1.0
2008-10-15,30.93,34.25,30.93,34.25,65700,8.25110248416689,9.13676883552267,8.25110248416689,9.13676883552267,246282.360920788,0.0,1.0
2008-10-16,32.14,32.14,27.77,30.41,168800,8.57389052185981,8.57389052185981,7.40811884853911,8.11238365805093,632761.986657976,0.0,1.0
2008-10-17,32.0,33.43,29.51,31.34,162900,8.53654314559782,8.91801991741672,7.87229338208099,8.36047694321987,610645.305844693,0.0,1.0
2008-10-20,33.41,33.41,31.94,32.25,10200,8.91268457795072,8.91268457795072,8.52053712719982,8.6032348889228,38235.6176772,0.0,1.0
2008-10-21,32.64,33.74,32.64,32.95,36200,8.70727400850978,9.0007176791397,8.70727400850978,8.78997177023276,135698.956854376,0.0,1.0
2008-10-22,30.9293,31.94,30.2205,31.79,36200,8.25091574728558,8.52053712719982,8.06183131661059,8.48052208120484,135698.956854376,0.0,1.0
2008-10-23,31.2,31.6202,29.6,30.91,37000,8.32312956695787,8.43522504913851,7.89630240967798,8.2457671447009,138697.828829059,0.0,1.0
2008-10-24,30.372,30.847,27.74,28.31,38900,8.10224651306553,8.228960825383,7.40011583934011,7.55217301412107,145820.149768929,0.0,1.0
2008-10-27,29.11,30.4,29.07,29.26,104600,7.76558659276102,8.10971598831793,7.75491591382902,7.80560163875601,392102.510689717,0.0,1.0
2008-10-28,31.5,31.5,29.06,29.16,52000,8.40315965894785,8.40315965894785,7.75224824409602,7.77892494142601,194926.678354353,0.0,1.0
2008-10-29,31.9,32.9686,30.67,30.67,296500,8.50986644826783,8.79493363593614,8.18174307110891,8.18174307110891,1111456.92561664,0.0,1.0
2008-10-30,32.73,32.792,31.72,32.01,40400,8.73128303610677,8.74782258845137,8.46184839307384,8.53921081533082,151443.034721459,0.0,1.0
2008-10-31,33.24,33.8,31.99,31.99,39200,8.86733419248974,9.0167236975377,8.53387547586482,8.53387547586482,146944.726759435,0.0,1.0
2008-11-03,33.24,33.62,33.15,33.62,32800,8.86733419248974,8.96870564234371,8.84332516489274,8.96870564234371,122953.750961976,0.0,1.0
2008-11-04,34.19,34.355,33.65,33.76,31400,9.12076281712467,9.16477936771916,8.97670865154271,9.0060530186057,117705.725006282,0.0,1.0
2008-11-05,32.647,34.15,32.63,33.72,92100,8.70914137732288,9.11009213819267,8.70460633877678,8.9953823396737,345245.136085305,0.0,1.0
2008-11-06,31.17,32.52,31.17,32.29,13500,8.31512655775888,8.67526197171379,8.31512655775888,8.6139055678548,50605.9645727646,0.0,1.0
2008-11-07,32.16,32.2108,31.6553,31.8,30600,8.57922586132581,8.59277762356945,8.44458856990133,8.48318975093783,114706.8530316,0.0,1.0
2008-11-10,31.94,33.74,31.63,33.74,22500,8.52053712719982,9.0007176791397,8.43783936547685,9.0007176791397,84343.2742879411,0.0,1.0
2008-11-11,31.38,31.96,30.89,31.49,30900,8.37114762215186,8.52587246666582,8.2404318052349,8.40049198921485,115831.430022106,0.0,1.0
2008-11-12,29.7664,30.85,29.67,30.68,33500,7.94069243403509,8.2297611263029,7.91497609780898,8.18441074084191,125577.763939823,0.0,1.0
2008-11-13,31.803,31.803,28.63,30.02,81600,8.48399005185773,8.48399005185773,7.63753844557705,8.00834453846396,305884.9414176,0.0,1.0
2008-11-14,30.55,32.0,30.55,31.2,26000,8.14973103431292,8.53654314559782,8.14973103431292,8.32312956695787,97463.3391771763,0.0,1.0
2008-11-17,29.92,30.92,29.92,30.39,50200,7.98166784113396,8.24843481443389,7.98166784113396,8.10704831858493,188179.216411317,0.0,1.0
2008-11-18,29.88,30.37,29.04,29.62,38200,7.97099716220196,8.10171297911893,7.74691290463002,7.90163774914398,143196.136791082,0.0,1.0
2008-11-19,28.26,30.28,28.2,29.81,41100,7.53883466545608,8.07770395152194,7.52282864705808,7.95232347407097,154067.047699306,0.0,1.0
2008-11-20,26.075,28.5368,26.0,27.85,57100,6.95594882879572,7.6126757636655,6.93594130579823,7.4294602064031,214044.487192953,0.0,1.0
2008-11-21,28.1299,28.1299,25.93,26.82,120900,7.50412828222975,7.50412828222975,6.91726761766723,7.15469022390417,453204.52717387,0.0,1.0
2008-11-24,29.63,30.2416,28.28,28.36,292600,7.90430541887698,8.06746009974722,7.54417000492207,7.56551136278607,1096837.42474007,0.0,1.0
2008-11-25,30.06,30.36,29.34,30.36,58800,8.01901521739595,8.09904530938593,7.82694299662,8.09904530938593,220417.090139153,0.0,1.0
2008-11-26,31.3172,31.47,29.55,29.56,33600,8.35439465622863,8.39515664974886,7.88296406101299,7.88563173074599,125952.622936659,0.0,1.0
2008-11-28,31.5,31.5964,30.98,31.17,12500,8.40315965894785,8.42887599517397,8.26444083283189,8.31512655775888,46857.3746044117,0.0,1.0
2008-12-01,29.0,30.97,29.0,30.97,65900,7.73624222569803,8.26177316309889,7.73624222569803,8.26177316309889,247032.078914458,0.0,1.0
2008-12-02,29.2601,29.83,28.94,29.25,47000,7.80562831545334,7.95765881353697,7.72023620730003,7.80293396902301,176183.728512588,0.0,1.0
2008-12-03,30.48,30.565,29.05,29.14,43800,8.13105734618192,8.15373253891242,7.74958057436302,7.77358960196002,164188.240613859,0.0,1.0
2008-12-04,29.49,30.64,29.17,30.08,36900,7.86695804261499,8.17374006190991,7.78159261115901,8.02435055686195,138322.969832223,0.0,1.0
2008-12-05,30.68,30.68,28.58,29.09,51200,8.18441074084191,8.18441074084191,7.62420009691205,7.76025125329502,191927.80637967,0.0,1.0
2008-12-08,31.38,31.79,30.91,31.79,99800,8.37114762215186,8.48052208120484,8.2457671447009,8.48052208120484,374109.278841623,0.0,1.0
2008-12-09,30.94,31.9392,30.79,31.04,81600,8.25377015389989,8.52032371362118,8.2137551079049,8.28044685122989,305884.9414176,0.0,1.0
2008-12-10,31.64,31.859,31.09,31.31,39500,8.44050703520985,8.49892900236253,8.29378519989488,8.35247393402087,148069.303749941,0.0,1.0
2008-12-11,30.8,31.88,30.5,31.41,34300,8.2164227776379,8.50453110880183,8.13639268564792,8.37915063135086,128576.635914506,0.0,1.0
2008-12-12,30.93,31.0883,29.6,30.05,97200,8.25110248416689,8.29333169604027,7.89630240967798,8.01634754766295,364362.944923905,0.0,1.0
2008-12-15,30.63,31.4302,30.28,31.23,51500,8.17107239217691,8.38453932421152,8.07770395152194,8.33113257615687,193052.383370176,0.0,1.0
2008-12-16,32.06,32.21,30.81,30.81,94100,8.55254916399582,8.59256420999081,8.2190904473709,8.2190904473709,352742.316022011,0.0,1.0
2008-12-17,32.05,32.5246,31.5,31.87,49800,8.54988149426282,8.67648909979096,8.40315965894785,8.50186343906883,186679.780423976,0.0,1.0
2008-12-18,31.42,32.3294,31.26,31.9,60400,8.38181830108386,8.62441618660282,8.33913558535587,8.50986644826783,226414.834088517,0.0,1.0
2008-12-19,31.34,32.11,31.34,31.9212,46100,8.40217795648611,8.60861308815472,8.40217795648611,8.55799626625987,171952.320872316,0.15632,1.0
2008-12-22,30.92,31.61,30.35,31.45,42800,8.28957697557596,8.47456430135692,8.13676135862647,8.43166868958163,159643.369486662,0.0,1.0
2008-12-23,30.67,31.315,30.59,31.25,35900,8.22255258217706,8.39547551714622,8.20110477628941,8.37804917486251,133906.47113484,0.0,1.0
2008-12-24,30.74,30.86,30.47,30.86,30400,8.24131941232875,8.27349112116022,8.16893306745794,8.27349112116022,113391.552158751,0.0,1.0
2008-12-26,31.08,31.1244,30.74,30.84,140700,8.33247258735125,8.3443761196189,8.24131941232875,8.26812916968831,524808.92726106,0.0,1.0
2008-12-29,31.04,31.3,30.75,31.21,58600,8.32174868440743,8.39145405354229,8.24400038806471,8.36732527191868,218577.136727065,0.0,1.0
2008-12-30,31.94,31.97,31.2,31.21,440300,8.56303650064347,8.57107942785134,8.36464429618273,8.36732527191868,1642312.51366769,0.0,1.0
2008-12-31,32.48,32.7601,31.91,32.13,65300,8.70780919038509,8.78290332074922,8.5549935734356,8.61397503962664,243568.038025211,0.0,1.0
2009-01-02,33.21,33.28,32.441,32.63,25200,8.90352041910988,8.92228724926158,8.69735338501487,8.74802382642444,93995.6287631749,0.0,1.0
2009-01-05,33.29,33.55,32.91,33.22,30300,8.92496822499753,8.99467359413239,8.8230911470312,8.90620139484584,113018.553631913,0.0,1.0
2009-01-06,33.42,33.87,33.287,33.53,72500,8.95982090956496,9.08046481768298,8.92416393227674,8.98931164266047,270423.931957547,0.0,1.0
2009-01-07,32.37,33.05,32.26,32.85,54700,8.67831845728958,8.86062480733459,8.64882772419406,8.80700529261547,204030.194180384,0.0,1.0
2009-01-08,32.62,32.68,32.12,32.22,220500,8.74534285068848,8.76142870510422,8.61129406389068,8.63810382125024,822461.75167778,0.0,1.0
2009-01-09,31.84,32.57,31.78,32.57,14600,8.53622674328391,8.7319379720087,8.52014088886818,8.7319379720087,54457.7849183474,0.0,1.0
2009-01-12,31.18,31.72,31.0,31.72,20600,8.35928234471081,8.50405503445244,8.31102478146361,8.50405503445244,76837.6965286271,0.0,1.0
2009-01-13,31.41,31.59,31.1,31.1,37600,8.4209447866378,8.46920234988501,8.33783453882317,8.33783453882317,140247.446091086,0.0,1.0
2009-01-14,30.47,30.7176,30.254,30.67,31300,8.16893306745794,8.23531402668021,8.11102399156129,8.22255258217706,116748.538900293,0.0,1.0
2009-01-15,30.77,31.04,29.74,30.4,42300,8.24936233953662,8.32174868440743,7.97322183873315,8.15016623730625,157778.376852472,0.0,1.0
2009-01-16,31.21,31.36,30.493,31.03,34500,8.36732527191868,8.40753990795802,8.17509931165064,8.31906770867147,128684.491759109,0.0,1.0
2009-01-20,29.7005,31.0,29.69,31.0,38500,7.96263198457612,8.31102478146361,7.95981696005337,8.31102478146361,143604.432832628,0.0,1.0
2009-01-21,30.94,31.0,29.65,30.05,17900,8.29493892704787,8.31102478146361,7.94909305710955,8.05633208654779,66766.7363040012,0.0,1.0
2009-01-22,30.3064,30.83,29.8468,30.3174,47100,8.1250723044177,8.26544819395235,8.00185465959316,8.12802137772725,175682.306140696,0.0,1.0
2009-01-23,30.65,30.84,29.68,29.81,48600,8.21719063070515,8.26812916968831,7.95713598431741,7.99198866888484,181277.284043266,0.0,1.0
2009-01-26,30.91,31.343,30.57,30.7,44700,8.28689599984,8.4029822492069,8.1957428248175,8.23059550938493,166730.341496584,0.0,1.0
2009-01-27,31.27,31.358,30.82,30.98,37400,8.38341112633442,8.40700371281083,8.2627672182164,8.30566282999169,139501.44903741,0.0,1.0
2009-01-28,31.97,32.14,31.5,31.6,37300,8.57107942785134,8.61665601536259,8.44507356826141,8.47188332562097,139128.450510572,0.0,1.0
2009-01-29,31.0,31.69,30.96,31.69,34900,8.31102478146361,8.49601210724457,8.30030087851978,8.49601210724457,130176.48586646,0.0,1.0
2009-01-30,30.27,31.42,30.22,31.18,42000,8.11531355273882,8.42362576237376,8.10190867405904,8.35928234471081,156659.381271958,0.0,1.0
2009-02-02,30.45,30.5846,29.94,29.94,35900,8.16357111598603,8.19965704939199,8.02684135345227,8.02684135345227,133906.47113484,0.0,1.0
2009-02-03,30.92,31.0896,30.34,30.62,52100,8.28957697557596,8.33504632405777,8.13408038289051,8.20914770349728,194332.232482596,0.0,1.0
2009-02-04,30.81,31.4264,30.71,30.95,45100,8.26008624248044,8.42534158684477,8.23327648512088,8.29761990278383,168222.335603936,0.0,1.0
2009-02-05,31.14,31.39,30.46,30.54,40900,8.34855844176699,8.41558283516589,8.16625209172198,8.18769989760963,152556.39747674,0.0,1.0
2009-02-06,31.9055,31.97,31.42,31.47,27700,8.55378713435442,8.57107942785134,8.42362576237376,8.43703064105354,103320.591934125,0.0,1.0
2009-02-09,31.91,32.12,31.65,31.76,86300,8.5549935734356,8.61129406389068,8.48528820430075,8.51477893739626,321897.72866119,0.0,1.0
2009-02-10,30.71,31.8955,30.52,31.66,38600,8.23327648512088,8.55110615861847,8.18233794613772,8.4879691800367,143977.431359466,0.0,1.0
2009-02-11,30.9,30.9645,30.51,30.75,56000,8.28421502410405,8.30150731760096,8.17965697040176,8.24400038806471,208879.175029277,0.0,1.0
2009-02-12,31.21,31.21,30.2338,30.41,95100,8.36732527191868,8.36732527191868,8.10560842057466,8.1528472130422,354721.599022934,0.0,1.0
2009-02-13,31.12,31.37,30.96,31.05,72800,8.34319649029508,8.41022088369398,8.30030087851978,8.32442966014339,271542.927538061,0.0,1.0
2009-02-17,29.69,30.15,29.68,29.98,58100,7.95981696005337,8.08314184390735,7.95713598431741,8.03756525639609,216712.144092875,0.0,1.0
2009-02-18,29.616,29.86,29.39,29.82,37900,7.9399777396073,8.00539354756462,7.87938768797469,7.9946696446208,141366.4416716,0.0,1.0
2009-02-19,29.43,29.9864,29.39,29.71,55300,7.89011159091851,8.03928108086711,7.87938768797469,7.96517891152528,206268.185341412,0.0,1.0
2009-02-20,29.17,29.4338,28.66,28.86,64400,7.82040622178366,7.89113036169818,7.6836764592499,7.73729597396902,240211.051283669,0.0,1.0
2009-02-23,27.94,29.32,27.94,29.23,73500,7.49064620626107,7.860620857823,7.49064620626107,7.83649207619939,274153.917225927,0.0,1.0
2009-02-24,28.96,29.03,28.16,28.16,52800,7.76410573132858,7.78287256148027,7.5496276724521,7.5496276724521,196943.222170462,0.0,1.0
2009-02-25,28.54,29.03,28.194,28.83,132700,7.65150475041843,7.78287256148027,7.55874298995435,7.72925304676115,494969.04511402,0.0,1.0
2009-02-26,28.07,28.81,28.032,28.68,57500,7.5254988908285,7.72389109528924,7.51531118303186,7.68903841072181,214474.152931847,0.0,1.0
2009-02-27,27.7,28.1537,27.51,27.63,154400,7.42630278859813,7.54793865773845,7.37536424961496,7.40753595844643,575909.725437865,0.0,1.0
2009-03-02,26.34,27.16,26.3,27.1,101900,7.06169008850811,7.2815300988565,7.05096618556429,7.26544424444077,380085.498847918,0.0,1.0
2009-03-03,26.12,26.72,26.0,26.6,85800,7.00270862231708,7.16356716647444,6.97053691348561,7.13139545764297,320032.736027,0.0,1.0
2009-03-04,26.86,27.23,26.3496,26.36,58600,7.20110082677782,7.30029692900819,7.06426382521463,7.06705203998002,218577.136727066,0.0,1.0
2009-03-05,25.98,26.73,25.83,26.48,76900,6.96517496201369,7.16624814221039,6.92496032597435,7.09922374881149,286835.867138419,0.0,1.0
2009-03-06,26.0032,26.44,25.42,26.05,118100,6.97139482572111,7.08849984586767,6.81504032080016,6.98394179216539,440511.260195673,0.0,1.0
2009-03-09,25.7,26.35,25.6088,25.75,32500,6.89010764140693,7.06437106424407,6.86565714269501,6.90351252008671,121224.521222348,0.0,1.0
2009-03-10,26.94,26.95,25.84,25.84,54400,7.22254863266547,7.22522960840143,6.92764130171031,6.92764130171031,202911.19859987,0.0,1.0
2009-03-11,26.91,27.455,26.73,26.82,59500,7.2145057054576,7.3606188830672,7.16624814221039,7.190376923834,221934.123468607,0.0,1.0
2009-03-12,27.93,28.09,26.65,26.84,40400,7.48796523052511,7.53086084230041,7.14480033632274,7.19573887530591,150691.40484255,0.0,1.0
2009-03-13,28.19,28.25,27.59,27.59,35000,7.55767059965997,7.57375645407571,7.39681205550261,7.39681205550261,130549.484393298,0.0,1.0
2009-03-16,28.01,28.65,28.01,28.23,26300,7.50941303641276,7.68099548351395,7.50941303641276,7.56839450260379,98098.6125583929,0.0,1.0
2009-03-17,28.8425,28.8425,27.97,28.0,30100,7.7326042664311,7.7326042664311,7.49868913346894,7.50673206067681,112272.556578237,0.0,1.0
2009-03-18,29.28,29.63,28.5164,28.73,26800,7.84989695487917,7.94373110563763,7.64517764768157,7.70244328940159,99963.6051925829,0.0,1.0
2009-03-19,29.12,29.58,29.11,29.51,16500,7.80700134310388,7.93032622695785,7.80432036736792,7.91155939680616,61544.7569282693,0.0,1.0
2009-03-20,28.58,29.28,28.52,29.28,19500,7.68096063082938,7.8690877281555,7.66483545105857,7.8690877281555,72557.3306238679,0.06987,1.0
2009-03-23,30.22,30.22,28.88,28.88,35600,8.12171554456486,8.12171554456486,7.76158652968343,7.76158652968343,132463.639497933,0.0,1.0
2009-03-24,29.512,30.1,29.51,29.51,16800,7.9314384232693,8.08946518502324,7.93090091727694,7.93090091727694,62510.9309990246,0.0,1.0
2009-03-25,29.846,30.1,29.0,29.69,22100,8.02120192399348,8.08946518502324,7.79383688922505,7.97927645658937,82231.6413737169,0.0,1.0
2009-03-26,30.54,30.606,30.08,30.26,40700,8.20771650334252,8.22545420109041,8.08409012509964,8.13246566441207,151440.172122637,0.0,1.0
2009-03-27,29.74,30.34,29.7312,30.34,21100,7.99271410639838,8.15396590410649,7.990349080032,8.15396590410649,78510.752623775,0.0,1.0
2009-03-30,29.21,29.27,28.958,29.23,27100,7.85027501842289,7.8664001981937,7.78254926338548,7.85565007834649,100836.085123427,0.0,1.0
2009-03-31,29.45,29.9899,29.18,29.5,76600,7.91477573750613,8.05987548014381,7.84221242853748,7.92821338731514,285020.078245553,0.0,1.0
2009-04-01,29.87,29.99,29.0132,29.33,23700,8.0276519959018,8.05990235544342,7.79738442877463,7.88252537796451,88185.0633736241,0.0,1.0
2009-04-02,30.56,31.06,30.42,30.46,68100,8.21309156326612,8.34746806135621,8.1754661438009,8.18621626364811,253392.523871046,0.0,1.0
2009-04-03,30.89,30.89,30.45,30.55,51300,8.30178005200558,8.30178005200558,8.1835287336863,8.21040403330432,190881.592872022,0.0,1.0
2009-04-06,30.69,30.7,30.2426,30.58,16500,8.24802945276955,8.25071698273135,8.12778936227854,8.21846662318973,61394.664374042,0.0,1.0
2009-04-07,30.05,30.4,30.01,30.14,18200,8.07602753521424,8.1700910838773,8.06527741536703,8.10021530487045,67720.1752489433,0.0,1.0
2009-04-08,30.47,30.58,30.0182,30.08,25300,8.18890379360991,8.21846662318973,8.06748118993571,8.08409012509964,94138.4853735311,0.0,1.0
2009-04-09,31.293,31.3,30.87,30.91,22400,8.41008750946619,8.41196878043945,8.29640499208198,8.30715511192918,83347.9079986995,0.0,1.0
2009-04-13,31.48,31.55,30.92,31.1,12600,8.46034431975188,8.4791570294845,8.30984264189099,8.35821818120342,46883.1982492685,0.0,1.0
2009-04-14,30.96,31.33,30.88,31.06,19400,8.32059276173819,8.42003137032486,8.29909252204378,8.34746806135621,72185.2417488737,0.0,1.0
2009-04-15,31.15,31.16,30.72,30.75,24000,8.37165583101243,8.37434336097423,8.25609204265495,8.26415463254036,89301.3299986066,0.0,1.0
2009-04-16,31.64,31.818,31.03,31.21,15200,8.50334479914071,8.55118283246078,8.33940547147081,8.38778101078324,56557.5089991175,0.0,1.0
2009-04-17,31.76,31.9012,31.54,31.61,28300,8.53559515868233,8.57354308174297,8.4764694995227,8.49528220925531,105301.151623357,0.0,1.0
2009-04-20,30.63,31.53,30.63,31.53,41500,8.23190427299873,8.47378196956089,8.23190427299873,8.47378196956089,154416.883122591,0.0,1.0
2009-04-21,31.1299,31.24,30.24,30.24,22900,8.3662538957892,8.39584360066864,8.12709060448847,8.12709060448847,85208.3523736705,0.0,1.0
2009-04-22,31.08,31.759,30.87,30.98,25500,8.35284312127981,8.53532640568615,8.29640499208198,8.3259678216618,94882.6631235196,0.0,1.0
2009-04-23,31.03,31.19,30.57,31.02,43300,8.33940547147081,8.38240595085963,8.21577909322793,8.336717941509,161114.482872486,0.0,1.0
2009-04-24,31.29,31.57,31.09,31.11,37200,8.40928125047765,8.4845320894081,8.35553065124162,8.36090571116522,138417.06149784,0.0,1.0
2009-04-27,31.1999,31.45,30.8,30.8,14000,8.38506660552182,8.45228172986648,8.27759228234937,8.27759228234937,52092.4424991872,0.0,1.0
2009-04-28,31.068,31.3666,30.8873,30.8873,24700,8.34961808532565,8.42986772998505,8.30105441891589,8.30105441891589,91905.952123566,0.0,1.0
2009-04-29,31.6,32.0,31.2,31.2,24800,8.49259467929351,8.60009587776558,8.38509348082144,8.38509348082144,92278.0409985601,0.0,1.0
2009-04-30,31.38,32.04,31.28,31.87,17900,8.43346902013387,8.61084599761278,8.40659372051585,8.56515798826215,66603.9086239607,0.0,1.0
2009-05-01,31.65,31.6548,31.1656,31.34,16200,8.50603232910251,8.50732234348418,8.37584837775284,8.42271890028666,60278.3977490595,0.0,1.0
2009-05-04,32.2,32.21,31.72,31.72,24000,8.65384647700161,8.65653400696341,8.52484503883513,8.52484503883513,89301.3299986066,0.0,1.0
2009-05-05,32.02,32.1,31.79,32.08,20100,8.60547093768918,8.62697117738359,8.54365774856774,8.62159611745999,74789.863873833,0.0,1.0
2009-05-06,32.22,32.4,31.82,32.3,26600,8.65922153692521,8.70759707623764,8.55172033845314,8.68072177661963,98975.6407484557,0.0,1.0
2009-05-07,31.93,32.64,31.842,32.61,20700,8.58128316803296,8.77209779532089,8.55763290436911,8.76403520543548,77022.3971237982,0.0,1.0
2009-05-08,32.529,32.66,32.14,32.14,15600,8.74226621274489,8.77747285524449,8.6377212972308,8.6377212972308,58045.8644990943,0.0,1.0
2009-05-11,32.22,32.39,32.0,32.22,25200,8.65922153692521,8.70490954627584,8.60009587776558,8.65922153692521,93766.396498537,0.0,1.0
2009-05-12,32.08,32.33,31.768,32.19,19700,8.62159611745999,8.68878436650503,8.53774518265177,8.65115894703981,73301.5083738562,0.0,1.0
2009-05-13,31.15,31.75,31.1,31.75,39000,8.37165583101243,8.53290762872053,8.35821818120342,8.53290762872053,145114.661247736,0.0,1.0
2009-05-14,31.42,31.67,31.0,31.11,13800,8.44421913998107,8.51140738902612,8.3313428815854,8.36090571116522,51348.2647491988,0.0,1.0
2009-05-15,31.17,31.53,31.07,31.27,17100,8.37703089093603,8.47378196956089,8.35015559131801,8.40390619055405,63627.1976240072,0.0,1.0
2009-05-18,31.97,31.97,31.29,31.37,12800,8.59203328788017,8.59203328788017,8.40928125047765,8.43078149017206,47627.3759992569,0.0,1.0
2009-05-19,32.1132,32.39,31.845,31.97,27700,8.63051871693317,8.70490954627584,8.55843916335765,8.59203328788017,103068.618373392,0.0,1.0
2009-05-20,31.92,32.67,31.92,32.29,20800,8.57859563807116,8.78016038520629,8.57859563807116,8.67803424665783,77394.4859987924,0.0,1.0
2009-05-21,31.47,31.761,31.25,31.61,38500,8.45765678979008,8.53586391167851,8.39853113063044,8.49528220925531,143254.216872765,0.0,1.0
2009-05-22,31.59,31.8,31.455,31.62,17500,8.4899071493317,8.54634527852954,8.45362549484738,8.49796973921711,65115.553123984,0.0,1.0
2009-05-26,32.37,32.43,31.24,31.24,23100,8.69953448635224,8.71565966612305,8.39584360066864,8.39584360066864,85952.5301236588,0.0,1.0
2009-05-27,31.92,32.56,31.92,32.33,24800,8.57859563807116,8.75059755562647,8.57859563807116,8.68878436650503,92278.0409985602,0.0,1.0
2009-05-28,32.27,32.355,31.69,32.1,51700,8.67265918673422,8.69550319140954,8.51678244894972,8.62697117738359,192369.948371998,0.0,1.0
2009-05-29,32.64,32.64,32.12,32.37,26200,8.77209779532089,8.77209779532089,8.63234623730719,8.69953448635224,97487.2852484788,0.0,1.0
2009-06-01,33.33,33.49,32.93,33.04,15500,8.95753736268521,9.00053784207403,8.85003616421314,8.87959899379296,57673.7756241001,0.0,1.0
2009-06-02,33.67,33.8268,33.35,33.35,41900,9.04891338138647,9.09105385118752,8.96291242260881,8.96291242260881,155905.238622567,0.0,1.0
2009-06-03,33.14,33.34,32.9916,33.34,12800,8.90647429341097,8.96022489264701,8.86659134877783,8.96022489264701,47627.3759992569,0.0,1.0
2009-06-04,33.42,33.4714,33.08,33.33,23500,8.98172513234142,8.99553903634508,8.89034911364016,8.95753736268521,87440.8856236357,0.0,1.0
2009-06-05,33.45,33.75,33.32,33.64,26300,8.98978772222683,9.07041362108088,8.9548498327234,9.04085079150106,97859.3741234731,0.0,1.0
2009-06-08,33.34,33.5501,33.0,33.28,15500,8.96022489264701,9.01668989714446,8.86884887394575,8.9440997128762,57673.7756241001,0.0,1.0
2009-06-09,33.42,33.56,33.2855,33.5,15500,8.98172513234142,9.01935055180665,8.94557785435519,9.00322537203584,57673.7756241001,0.0,1.0
2009-06-10,33.23,33.68,33.0,33.65,15500,8.93066206306719,9.05160091134827,8.86884887394575,9.04353832146286,57673.7756241001,0.0,1.0
2009-06-11,33.43,33.7905,33.43,33.6246,8600,8.98441266230322,9.08129811742618,8.98441266230322,9.03671199535989,31999.6432495007,0.0,1.0
2009-06-12,33.41,33.45,33.12,33.29,20300,8.97903760237962,8.98978772222683,8.90109923348737,8.946787242838,75534.0416238214,0.0,1.0
2009-06-15,32.67,33.08,32.54,33.07,46200,8.78016038520629,8.89034911364016,8.74522249570287,8.88766158367836,171905.060247318,0.0,1.0
2009-06-16,32.35,32.85,32.35,32.85,13400,8.69415942642864,8.82853592451872,8.69415942642864,8.82853592451872,49859.909249222,0.0,1.0
2009-06-17,32.47,32.772,32.29,32.29,45600,8.72640978597026,8.80757319081667,8.67803424665783,8.67803424665783,169672.526997353,0.0,1.0
2009-06-18,32.73,32.83,32.4268,32.44,13400,8.7962855649771,8.82316086459512,8.71479965653527,8.71834719608485,49859.909249222,0.0,1.0
2009-06-19,32.6,32.9,32.5099,32.85,21100,8.7882229750917,8.86909619265389,8.76393405208385,8.85561732306019,78270.6585790539,0.1,1.0
2009-06-22,31.9,32.45,31.9,32.4,20400,8.59951880077991,8.7477863663106,8.59951880077991,8.7343074967169,75674.0016593697,0.0,1.0
2009-06-23,31.966,31.966,31.79,31.9,21300,8.61731090864359,8.61731090864359,8.56986528767377,8.59951880077991,79012.5605561066,0.0,1.0
2009-06-24,32.05,32.4124,31.4,32.1,36600,8.63995540956101,8.73765025637614,8.46473010484292,8.65343427915471,135768.061800634,0.0,1.0
2009-06-25,32.75,32.7627,31.97,31.97,16500,8.82865958387279,8.83208321674959,8.61838921821109,8.61838921821109,61206.9131068432,0.0,1.0
2009-06-26,32.882,32.92,32.56,32.68,13300,8.86424379960016,8.87448774049137,8.77743987941674,8.80978916644161,49336.4814740008,0.0,1.0
2009-06-29,33.08,33.11,32.75,32.89,5200,8.91762012319121,8.92570744494743,8.82865958387279,8.86640041873515,19289.4514033687,0.0,1.0
2009-06-30,32.96,33.1836,32.71,33.1,19200,8.88527083616633,8.94554834098935,8.81787648819783,8.92301167102869,71222.5897970538,0.0,1.0
2009-07-01,33.2,33.3895,33.09,33.09,17200,8.94996941021608,9.0010543259762,8.92031589710995,8.92031589710995,63803.5700265274,0.0,1.0
2009-07-02,32.35,32.84,32.293,32.84,205300,8.7208286271232,8.85292154914145,8.70546271578639,8.85292154914145,761562.379444539,0.0,1.0
2009-07-06,32.39,32.39,32.02,32.14,15100,8.73161172279816,8.73161172279816,8.63186808780479,8.66421737482967,56013.5992674746,0.0,1.0
2009-07-07,31.7855,32.1946,31.76,32.1946,10200,8.56865218941034,8.67893630042599,8.56177796591756,8.67893630042599,37837.0008296849,0.0,1.0
2009-07-08,31.75,31.89,31.4582,31.85,21000,8.55908219199882,8.59682302686117,8.48041950904999,8.58603993118621,77899.7075905276,0.0,1.0
2009-07-09,31.7,31.91,31.68,31.84,23100,8.54560332240512,8.60221457469865,8.54021177456764,8.58334415726747,85689.6783495804,0.0,1.0
2009-07-10,31.68,31.73,31.52,31.56,25300,8.54021177456764,8.55369064416134,8.4970793918678,8.50786248754276,93850.6000971594,0.0,1.0
2009-07-13,32.25,32.25,31.4654,31.72,20000,8.6938708879358,8.6938708879358,8.48236046627148,8.5509948702426,74190.1977052645,0.0,1.0
2009-07-14,32.4,32.4,32.17,32.27,10300,8.7343074967169,8.7343074967169,8.67230469658589,8.69926243577329,38207.9518182112,0.0,1.0
2009-07-15,33.175,33.23,32.76,32.76,13700,8.94322997541923,8.9580567319723,8.83135535779153,8.83135535779153,50820.2854281061,0.0,1.0
2009-07-16,33.49,33.57,33.09,33.11,22700,9.02814685385954,9.04971304520946,8.92031589710995,8.92570744494743,84205.8743954751,0.0,1.0
2009-07-17,33.45,33.56,33.34,33.54,82600,9.01736375818458,9.04701727129072,8.98771024507844,9.04162572345324,306405.516522742,0.0,1.0
2009-07-20,33.75,33.7828,33.5342,33.58,16400,9.09823697574677,9.10707911420024,9.04006217458037,9.05240881912819,60835.9621183168,0.0,1.0
2009-07-21,33.81,33.95,33.6,33.95,14300,9.11441161925921,9.15215245412157,9.05780036696568,9.15215245412157,53045.9913592641,0.0,1.0
2009-07-22,33.89,34.0832,33.74,33.74,12600,9.13597781060913,9.18806016271918,9.09554120182803,9.09554120182803,46739.8245543166,0.0,1.0
2009-07-23,34.25,34.49,33.84,33.98,17100,9.23302567168376,9.29772424573352,9.12249894101543,9.16023977587779,63432.6190380011,0.0,1.0
2009-07-24,34.34,34.37,34.08,34.22,60300,9.25728763695242,9.26537495870864,9.18719751506518,9.22493834992754,223683.446081372,0.0,1.0
2009-07-27,34.45,34.457,34.2068,34.3,11500,9.28694115005856,9.28882819180168,9.22137992835481,9.24650454127746,42659.363680527,0.0,1.0
2009-07-28,34.4,34.48,34.14,34.4,17200,9.27346228046486,9.29502847181478,9.20337215857762,9.27346228046486,63803.5700265274,0.0,1.0
2009-07-29,34.36,34.39,34.25,34.33,16200,9.2626791847899,9.27076650654612,9.23302567168376,9.25459186303368,60094.0601412642,0.0,1.0
2009-07-30,34.733,35.03,34.59,34.64,22600,9.36323155195889,9.44329603734547,9.32468198492091,9.33816085451461,83834.9234069488,0.0,1.0
2009-07-31,34.66,34.91,34.59,34.59,25600,9.34355240235209,9.41094675032059,9.32468198492091,9.32468198492091,94963.4530627385,0.0,1.0
2009-08-03,35.0,35.06,34.62,34.77,17300,9.43520871558925,9.45138335910169,9.33276930667713,9.37320591545823,64174.5210150537,0.0,1.0
2009-08-04,35.07,35.17,34.85,34.85,18400,9.45407913302042,9.48103687220782,9.39477210680815,9.39477210680815,68254.9818888433,0.0,1.0
2009-08-05,34.8,35.1,34.62,35.1,16400,9.38129323721445,9.46216645477664,9.33276930667713,9.46216645477664,60835.9621183168,0.0,1.0
2009-08-06,34.52,34.9349,34.41,34.93,8700,9.30581156748974,9.41765922737825,9.2761580543836,9.41633829815807,32272.73600179,0.0,1.0
2009-08-07,35.0,35.06,34.61,34.77,197500,9.43520871558925,9.45138335910169,9.33007353275839,9.37320591545823,732628.202339486,0.0,1.0
2009-08-10,34.92,34.9556,34.7304,34.82,22500,9.41364252423933,9.42323947939004,9.36253065074002,9.38668478505193,83463.9724184224,0.0,1.0
2009-08-11,34.6,34.84,34.55,34.84,17100,9.32737775883965,9.39207633288941,9.31389888924595,9.39207633288941,63432.6190380011,0.0,1.0
2009-08-12,35.0312,35.25,34.63,34.63,19600,9.44361953021571,9.50260306355774,9.33546508059587,9.33546508059587,72706.3937511592,0.0,1.0
2009-08-13,35.05,35.08,34.79,35.06,27900,9.44868758518294,9.45677490693916,9.37859746329571,9.45138335910169,103495.325798844,0.0,1.0
2009-08-14,34.74,34.91,34.52,34.9001,15600,9.36511859370201,9.41094675032059,9.30581156748974,9.40827793414103,57868.3542101063,0.0,1.0
2009-08-17,34.21,34.29,33.74,34.29,30500,9.2222425760088,9.24380876735872,9.09554120182803,9.24380876735872,113140.051500528,0.0,1.0
2009-08-18,34.35,34.443,34.15,34.22,13000,9.25998341087116,9.28505410831544,9.20606793249636,9.22493834992754,48223.6285084219,0.0,1.0
2009-08-19,34.68,34.7,34.06,34.06,27800,9.34894395018957,9.35433549802705,9.18180596722771,9.18180596722771,103124.374810318,0.0,1.0
2009-08-20,34.87,34.892,34.67,34.67,11000,9.40016365464563,9.40609435726686,9.34624817627083,9.34624817627083,40804.6087378954,0.0,1.0
2009-08-21,35.456,35.5,35.06,35.1,22200,9.55813600628378,9.56999741152623,9.45138335910169,9.46216645477664,82351.1194528435,0.0,1.0
2009-08-24,35.45,35.68,35.3742,35.47,17000,9.55651854193254,9.61852134206355,9.53608457562849,9.56191008977001,63061.6680494747,0.0,1.0
2009-08-25,35.54,35.79,35.53,35.53,9500,9.58078050720119,9.64817485516969,9.57808473328245,9.57808473328245,35240.3439100006,0.0,1.0
2009-08-26,35.638,35.7,35.43,35.43,26500,9.60719909160484,9.62391288990103,9.55112699409506,9.55112699409506,98302.0119594754,0.0,1.0
2009-08-27,35.53,35.592,35.1701,35.57,14200,9.57808473328245,9.59479853157864,9.48106382994701,9.58886782895741,52675.0403707378,0.0,1.0
2009-08-28,35.37,35.78,35.23,35.78,14900,9.53495235058262,9.64547908125095,9.49721151572026,9.64547908125095,55271.697290422,0.0,1.0
2009-08-31,35.2,35.222,34.97,35.17,13100,9.48912419396404,9.49505489658527,9.42712139383302,9.48103687220782,48594.5794969482,0.0,1.0
2009-09-01,34.66,35.386,34.5998,35.0,24200,9.34355240235209,9.5392655888526,9.32732384336128,9.43520871558925,89770.1392233699,0.0,1.0
2009-09-02,34.38,34.574,34.38,34.5,20900,9.26807073262738,9.32036874665093,9.26807073262738,9.30042001965226,77528.7566020013,0.0,1.0
2009-09-03,34.59,34.59,34.19,34.49,32800,9.32468198492091,9.32468198492091,9.21685102817132,9.29772424573352,121671.924236634,0.0,1.0
2009-09-04,34.89,34.9281,34.4808,34.57,13400,9.40555520248311,9.41582610111351,9.29524413372828,9.31929043708343,49707.4324625271,0.0,1.0
2009-09-08,34.96,35.13,34.89,35.13,11000,9.42442561991429,9.47025377653286,9.40555520248311,9.47025377653286,40804.6087378954,0.0,1.0
2009-09-09,35.39,35.4812,34.98,34.98,14400,9.5403438984201,9.564929356559,9.42981716775176,9.42981716775176,53416.9423477904,0.0,1.0
2009-09-10,35.711,35.78,35.19,35.36,8700,9.62687824121164,9.64547908125095,9.4864284200453,9.53225657666388,32272.73600179,0.0,1.0
2009-09-11,35.74,35.91,35.68,35.87,13300,9.63469598557599,9.68052414219456,9.61852134206355,9.66974104651961,49336.4814740008,0.0,1.0
2009-09-14,35.89,35.894,35.56,35.56,10900,9.67513259435709,9.67621090392458,9.58617205503867,9.58617205503867,40433.6577493691,0.0,1.0
2009-09-15,35.94,36.03,35.72,35.87,30500,9.68861146395078,9.71287342921944,9.62930443773851,9.66974104651961,113140.051500528,0.0,1.0
2009-09-16,36.4,36.4161,35.9548,35.99,9800,9.81261706421281,9.81695726022199,9.69260120935052,9.70209033354448,36353.1968755796,0.0,1.0
2009-09-17,36.43,36.64,36.31,36.46,14100,9.82070438596903,9.87731563826257,9.78835509894416,9.82879170772525,52304.0893822114,0.0,1.0
2009-09-18,36.37,36.468,36.2132,36.46,39000,9.82978644830127,9.85627308761756,9.7874078253952,9.8541109129795,144299.167378669,0.09369,1.0
2009-09-21,36.23,36.3,35.94,36.06,14600,9.79194839213514,9.8108674202182,9.7135695615053,9.74600218107626,54019.6883007326,0.0,1.0
2009-09-22,36.2718,36.37,36.1888,36.37,13800,9.80324575461903,9.82978644830127,9.7808131927491,9.82978644830127,51059.7053801445,0.0,1.0
2009-09-23,36.08,36.626,36.08,36.34,16400,9.75140761767143,9.89897603671934,9.75140761767143,9.82167829340853,60679.6498720558,0.0,1.0
2009-09-24,35.74,36.15,35.61,36.14,37400,9.65951519555368,9.77032664575449,9.62437985768513,9.76762392745691,138379.201537493,0.0,1.0
2009-09-25,35.53,35.83,35.45,35.62,10200,9.60275811130448,9.68383966023191,9.58113636492384,9.62708257598271,37739.7822374981,0.0,1.0
2009-09-28,36.17,36.286,35.9505,35.9505,9700,9.77573208234965,9.80708361460159,9.71640741571775,9.71640741571775,35889.7929121306,0.0,1.0
2009-09-29,36.2012,36.27,36.02,36.24,20100,9.78416456343811,9.80275926532546,9.73519130788594,9.79465111043272,74369.5708797757,0.0,1.0
2009-09-30,35.93,36.19,35.62,36.18,19100,9.71086684320771,9.78113751894481,9.62708257598271,9.77843480064723,70669.5922290406,0.0,1.0
2009-10-01,35.16,35.89,35.16,35.89,24600,9.50275753429399,9.70005597001739,9.50275753429399,9.70005597001739,91019.4748080838,0.0,1.0
2009-10-02,34.88,35.06,34.78,34.89,24300,9.42708142196173,9.47573035131819,9.40005423898593,9.42978414025931,89909.4812128632,0.0,1.0
2009-10-05,35.4,35.51,34.94,34.94,18800,9.56762277343593,9.59735267470932,9.44329773174722,9.44329773174722,69559.5986338201,0.0,1.0
2009-10-06,35.926,36.0122,35.65,35.65,31600,9.70978575588868,9.73308318761383,9.63519073087545,9.63519073087545,116919.32536323,0.0,1.0
2009-10-07,35.99,36.0012,35.81,35.81,21200,9.7270831529932,9.73011019748649,9.67843422363675,9.67843422363675,78439.5473955843,0.0,1.0
2009-10-08,36.26,36.36,36.0366,36.19,17800,9.80005654702788,9.82708373000369,9.73967782025993,9.78113751894481,65859.619983085,0.0,1.0
2009-10-09,36.5113,36.5113,36.24,36.25,151300,9.86797585784608,9.86797585784608,9.79465111043272,9.7973538287303,559806.769856222,0.0,1.0
2009-10-12,36.748,36.91,36.63,36.67,43200,9.93194919994982,9.97573323637063,9.90005712403837,9.91086799722869,159839.077711757,0.0,1.0
2009-10-13,36.6,36.72,36.4724,36.66,42800,9.89194896914563,9.9243815887166,9.85746228366849,9.90816527893111,158359.086251463,0.0,1.0
2009-10-14,37.206,37.2366,36.91,36.99,55700,10.055733697979,10.0640040159696,9.97573323637063,9.99735498275128,206088.810845946,0.0,1.0
2009-10-15,37.28,37.28,36.947,37.07,47800,10.0757338133811,10.0757338133811,9.98573329407168,10.0189767291319,176858.979505139,0.0,1.0
2009-10-16,37.06,37.15,36.84,37.04,14600,10.0162740108343,10.0405984755126,9.95681420828756,10.0108685742392,54019.6883007328,0.0,1.0
2009-10-19,37.55,37.61,37.1,37.16,34900,10.1487072074158,10.1649235172013,10.0270848840247,10.0433011938101,129129.254910655,0.0,1.0
2009-10-20,37.192,37.5,37.05,37.5,43900,10.0519498923624,10.1351936159279,10.0135712925368,10.1351936159279,162429.062767271,0.0,1.0
2009-10-21,36.7,37.41,36.7,37.09,16100,9.91897615212143,10.1108691512497,9.91897615212143,10.0243821657271,59569.6562768353,0.0,1.0
2009-10-22,37.14,37.2,36.73,36.75,33200,10.037895757215,10.0541120670005,9.92708430701417,9.93248974360934,122839.291204406,0.0,1.0
2009-10-23,36.48,37.21,36.42,37.21,17200,9.85951634957466,10.0568147852981,9.84330003978917,10.0568147852981,63639.6327926439,0.0,1.0
2009-10-26,36.2,37.01,36.14,36.7212,15500,9.7838402372424,10.0027604193464,9.76762392745691,9.92470591491231,57349.6690863942,0.0,1.0
2009-10-27,36.08,36.26,35.665,36.25,13700,9.75140761767143,9.80005654702788,9.63924480832182,9.7973538287303,50689.707515071,0.0,1.0
2009-10-28,35.22,35.95,35.2,35.95,34400,9.51897384407948,9.71627227980288,9.51356840748432,9.71627227980288,127279.265585288,0.0,1.0
2009-10-29,35.98,36.04,35.38,35.42,37700,9.72438043469562,9.7405967444811,9.56221733684077,9.5730282100311,139489.195132714,0.0,1.0
2009-10-30,34.99,35.82,34.99,35.82,37100,9.45681132323512,9.68113694193433,9.45681132323512,9.68113694193433,137269.207942273,0.0,1.0
2009-11-02,35.19,35.4525,34.84,35.09,37000,9.51086568918674,9.58181204449823,9.41627054877141,9.48383850621093,136899.210077199,0.0,1.0
2009-11-03,35.42,35.4778,35.02,35.02,16900,9.5730282100311,9.58864992179111,9.46491947812786,9.46491947812786,62529.6391974233,0.0,1.0
2009-11-04,35.42,35.94,35.4034,35.59,27900,9.5730282100311,9.7135695615053,9.56854169765711,9.61897442108997,103229.40435551,0.0,1.0
2009-11-05,36.13,36.14,35.69,35.69,10900,9.76492120915933,9.76762392745691,9.64600160406578,9.64600160406578,40329.7672930127,0.0,1.0
2009-11-06,36.14,36.2148,35.88,35.88,4800,9.76762392745691,9.78784026032281,9.69735325171981,9.69735325171981,17759.8975235285,0.0,1.0
2009-11-09,36.91,36.91,36.32,36.32,19000,9.97573323637063,9.97573323637063,9.81627285681336,9.81627285681336,70299.5943639671,0.0,1.0
2009-11-10,36.94,37.0008,36.8,36.8,9000,9.98384139126337,10.0002739185127,9.94600333509724,9.94600333509724,33299.807856616,0.0,1.0
2009-11-11,37.08,37.3734,36.95,37.14,21400,10.0216794474295,10.1009772022805,9.98654410956095,10.037895757215,79179.5431257314,0.0,1.0
2009-11-12,36.71,37.2,36.66,37.08,56600,9.92167887041902,10.0541120670005,9.90816527893111,10.0216794474295,209418.791631607,0.0,1.0
2009-11-13,36.96,37.0417,36.62,36.71,20200,9.98924682785853,10.0113280363498,9.89735440574079,9.92167887041902,74739.5687448493,0.0,1.0
2009-11-16,37.54,37.64,37.08,37.08,19600,10.1460044891182,10.173031672094,10.0216794474295,10.0216794474295,72519.5815544083,0.0,1.0
2009-11-17,37.48,37.49,37.26,37.41,27400,10.1297881793327,10.1324908976303,10.070328376786,10.1108691512497,101379.415030142,0.0,1.0
2009-11-18,37.27,37.49,37.11,37.49,16800,10.0730310950835,10.1324908976303,10.0297876023222,10.1324908976303,62159.6413323501,0.0,1.0
2009-11-19,36.645,37.02,36.52,37.02,9100,9.90411120148474,10.005463137644,9.87032722276498,10.005463137644,33669.8057216895,0.0,1.0
2009-11-20,36.51,36.55,36.36,36.47,15300,9.8676245044674,9.87843537765772,9.82708373000369,9.85681363127708,56609.6733562472,0.0,1.0
2009-11-23,36.97,37.2427,36.75,36.75,12900,9.99194954615611,10.0656526741311,9.93248974360934,9.93248974360934,47729.7245944829,0.0,1.0
2009-11-24,36.97,37.04,36.71,36.96,15800,9.99194954615611,10.0108685742392,9.92167887041902,9.98924682785853,58459.6626816148,0.0,1.0
2009-11-25,37.09,37.142,36.96,36.99,5400,10.0243821657271,10.0384363008745,9.98924682785853,9.99735498275128,19979.8847139696,0.0,1.0
2009-11-27,36.43,36.6419,34.86,35.65,22900,9.84600275808675,9.90327335881249,9.42167598536657,9.63519073087545,84729.5111018341,0.0,1.0
2009-11-30,36.54,36.54,36.17,36.37,11800,9.87573265936014,9.87573265936014,9.77573208234965,9.82978644830127,43659.7480786743,0.0,1.0
2009-12-01,36.9,37.037,36.68,36.68,12200,9.97303051807305,10.0100577587499,9.91357071552627,9.91357071552627,45139.7395389683,0.0,1.0
2009-12-02,36.99,37.22,36.88,36.9918,21900,9.99735498275128,10.0595175035956,9.96762508147789,9.99784147204484,81029.5324510989,0.0,1.0
2009-12-03,36.57,37.17,36.57,37.03,18300,9.88384081425288,10.0460039121077,9.88384081425288,10.0081658559416,67709.6093084525,0.0,1.0
2009-12-04,36.97,37.37,36.641,36.98,27900,9.99194954615611,10.1000582780593,9.90303011416571,9.99465226445369,103229.40435551,0.0,1.0
2009-12-07,37.12,37.3292,37.01,37.01,12300,10.0324903206198,10.0890311874052,10.0027604193464,10.0027604193464,45509.737404042,0.0,1.0
2009-12-08,36.67,36.99,36.6341,36.99,7900,9.91086799722869,9.99735498275128,9.90116523854038,9.99735498275128,29229.8313408074,0.0,1.0
2009-12-09,36.81,36.81,36.4934,36.59,47700,9.94870605339482,9.94870605339482,9.86313799209342,9.88924625084805,176488.981640065,0.0,1.0
2009-12-10,37.13,37.23,36.91,36.91,23800,10.0351930389174,10.0622202218932,9.97573323637063,9.97573323637063,88059.4918874957,0.0,1.0
2009-12-11,37.29,37.37,37.1,37.23,10800,10.0784365316787,10.1000582780593,10.0270848840247,10.0622202218932,39959.7694279392,0.0,1.0
2009-12-14,37.78,37.79,37.45,37.45,22000,10.2108697282602,10.2135724465577,10.12168002444,10.12168002444,81399.5303161721,0.0,1.0
2009-12-15,37.74,37.9556,37.62,37.66,18000,10.2000588550698,10.2583294615657,10.1676262354989,10.1784371086892,66599.6157132322,0.0,1.0
2009-12-16,37.99,38.129,37.93,37.9458,12800,10.2676268125094,10.3051945968457,10.2514105027239,10.255680797634,47359.7267294092,0.0,1.0
2009-12-17,37.71,37.79,37.53,37.74,60900,10.1919507001771,10.2135724465577,10.1433017708206,10.2000588550698,225328.699829768,0.0,1.0
2009-12-18,37.48,37.69,37.21,37.5864,32000,10.1625802604373,10.2195210783319,10.0893706374299,10.1914302748372,118017.272116323,0.12133,1.0
2009-12-21,37.84,37.99,37.54,37.54,93200,10.2601930911138,10.3008651038957,10.17884906555,10.17884906555,343725.305038792,0.0,1.0
2009-12-22,38.07,38.1026,37.88,37.89,20500,10.3225568440461,10.3313962281574,10.271038961189,10.2737504287078,75604.8149495194,0.0,1.0
2009-12-23,38.34,38.36,38.08,38.08,18300,10.3957664670535,10.4011894020911,10.3252683115649,10.3252683115649,67491.1274915223,0.0,1.0
2009-12-24,38.5,38.5,38.34,38.34,9000,10.4391499473542,10.4391499473542,10.3957664670535,10.3957664670535,33192.3577827159,0.0,1.0
2009-12-28,38.5256,38.68,38.41,38.53,13700,10.4460913042023,10.4879563626925,10.4147467396851,10.4472843499106,50526.1446248009,0.0,1.0
2009-12-29,38.46,38.572,38.44,38.55,18200,10.428304077279,10.4586725134895,10.4228811422414,10.4527072849482,67122.3235161589,0.0,1.0
2009-12-30,38.48,38.49,38.31,38.34,33000,10.4337270123166,10.4364384798354,10.3876320644971,10.3957664670535,121705.311869958,0.0,1.0
2009-12-31,38.05,38.61,38.05,38.61,13700,10.3171339090085,10.4689760900609,10.3171339090085,10.4689760900609,50526.1446248008,0.0,1.0
2010-01-04,38.77,38.7776,38.25,38.25,22100,10.5123595703616,10.5144202856759,10.3713632593844,10.3713632593844,81505.6785553358,0.0,1.0
2010-01-05,38.82,38.8959,38.659,38.79,10600,10.5259169079556,10.5464969464232,10.482262280903,10.5177825053992,39093.221388532,0.0,1.0
2010-01-06,38.88,38.932,38.73,38.78,16900,10.5421857130683,10.5562853441661,10.5015137002864,10.5150710378804,62327.8718364334,0.0,1.0
2010-01-07,38.93,38.93,38.6612,38.77,12500,10.5557430506623,10.5557430506623,10.4828588037571,10.5123595703616,46100.4969204387,0.0,1.0
2010-01-08,38.97,38.97,38.6828,38.6828,26900,10.5665889207375,10.5665889207375,10.4887155735977,10.4887155735977,99208.2693727839,0.0,1.0
2010-01-11,39.04,39.07,38.88,39.03,17400,10.585569193369,10.5937035959254,10.5421857130683,10.5828577258502,64171.8917132509,0.0,1.0
2010-01-12,38.68,38.88,38.6,38.83,41900,10.4879563626925,10.5421857130683,10.4662646225421,10.5286283754744,154528.86567731,0.0,1.0
2010-01-13,39.034,39.034,38.5757,38.8,25500,10.5839423128578,10.5839423128578,10.4596757564715,10.520493972918,94045.0137176946,0.0,1.0
2010-01-14,39.08,39.116,38.97,38.97,20000,10.5964150634442,10.6061763465119,10.5665889207375,10.5665889207375,73760.795072702,0.0,1.0
2010-01-15,38.61,39.03,38.4827,39.03,11000,10.4689760900609,10.5828577258502,10.4344591085467,10.5828577258502,40568.4372899861,0.0,1.0
2010-01-19,39.31,39.31,38.82,38.82,9600,10.6587788163765,10.6587788163765,10.5259169079556,10.5259169079556,35405.1816348968,0.0,1.0
2010-01-20,38.83,39.03,38.592,39.03,21900,10.5286283754744,10.5828577258502,10.4640954485271,10.5828577258502,80768.0706046084,0.0,1.0
2010-01-21,38.13,39.0,38.13,38.9,21500,10.3388256491588,10.5747233232939,10.3388256491588,10.5476086481059,79292.8547031549,0.0,1.0
2010-01-22,37.23,37.96,37.19,37.96,23400,10.0947935724674,10.2927307013394,10.0839477023923,10.2927307013394,86300.1302350616,0.0,1.0
2010-01-25,37.55,37.6752,37.49,37.49,17900,10.1815605330688,10.2155081064041,10.1652917279561,10.1652917279561,66015.9115900684,0.0,1.0
2010-01-26,37.38,37.74,37.299,37.44,30700,10.1354655852493,10.2330784159259,10.1135026983471,10.1517343903621,113222.820436598,0.0,1.0
2010-01-27,37.49,37.53,36.97,37.33,56500,10.1652917279561,10.1761375980313,10.0242954169788,10.1219082476554,208374.246080382,0.0,1.0
2010-01-28,37.06,37.6191,36.8,37.6,22700,10.048698624648,10.2002967736237,9.97820046915934,10.1951178706628,83718.5024075164,0.0,1.0
2010-01-29,36.63,37.42,36.627,37.12,31300,9.93210552133985,10.1463114553245,9.93129208108421,10.0649674297607,115435.644288779,0.0,1.0
2010-02-01,37.14,37.15,36.77,36.77,13600,10.0703903647983,10.0731018323171,9.97006606660296,9.97006606660296,50157.3406494374,0.0,1.0
2010-02-02,37.59,37.602,37.07,37.19,31300,10.192406403144,10.1956601641666,10.0514100921668,10.0839477023923,115435.644288779,0.0,1.0
2010-02-03,37.5076,37.65,37.42,37.45,23600,10.1700639107892,10.2086752082568,10.1463114553245,10.1544458578809,87037.7381857878,0.0,1.0
2010-02-04,36.3,37.21,36.29,37.21,32300,9.84262709321967,10.0893706374299,9.83991562570088,10.0893706374299,119123.684042414,0.0,1.0
2010-02-05,36.19,36.28,35.5,36.28,49100,9.81280095051295,9.83720415818209,9.62570969171621,9.83720415818209,181082.751903483,0.0,1.0
2010-02-08,35.98,36.42,35.98,36.17,32700,9.75586013261829,9.87516470344519,9.75586013261829,9.80737801547536,120598.899943868,0.0,1.0
2010-02-09,36.55,36.74,36.21,36.37,18600,9.9104137811895,9.96193166404658,9.81822388555053,9.86160736585123,68597.5394176128,0.0,1.0
2010-02-10,36.47,36.618,36.15,36.55,50200,9.88872204103916,9.9288517603173,9.80195508043777,9.9104137811895,185139.595632482,0.0,1.0
2010-02-11,36.85,36.86,36.23,36.37,20000,9.99175780675331,9.9944692742721,9.82364682058812,9.86160736585123,73760.7950727019,0.0,1.0
2010-02-12,36.91,36.91,36.3,36.5,34100,10.0080266118661,10.0080266118661,9.84262709321967,9.89685644359554,125762.155598956,0.0,1.0
2010-02-16,37.5,37.51,37.02,37.15,30300,10.1680031954749,10.1707146629937,10.0378527545728,10.0731018323171,111747.604535143,0.0,1.0
2010-02-17,37.74,37.7762,37.5644,37.57,29100,10.2330784159259,10.2428939283439,10.1854650462959,10.1869834681064,107321.956830781,0.0,1.0
2010-02-18,38.05,38.0734,37.66,37.66,21100,10.3171339090085,10.3234787430025,10.2113866757756,10.2113866757756,77817.6388017005,0.0,1.0
2010-02-19,38.13,38.18,37.81,37.95,12500,10.3388256491588,10.3523829867528,10.2520586885575,10.2900192338206,46100.4969204389,0.0,1.0
2010-02-22,37.96,38.25,37.94,38.25,293000,10.2927307013394,10.3713632593844,10.2873077663018,10.3713632593844,1080595.64781508,0.0,1.0
2010-02-23,37.476,37.89,37.44,37.89,16400,10.1614956734298,10.2737504287078,10.1517343903621,10.2737504287078,60483.8519596154,0.0,1.0
2010-02-24,37.71,37.74,37.5064,37.59,6300,10.2249440133695,10.2330784159259,10.1697385346869,10.192406403144,23234.6504479012,0.0,1.0
2010-02-25,37.68,37.72,37.166,37.26,15100,10.2168096108131,10.2276554808883,10.0774401803472,10.1029279750238,55689.4002798902,0.0,1.0
2010-02-26,37.69,37.744,37.54,37.68,23300,10.2195210783319,10.2341630029334,10.17884906555,10.2168096108131,85931.3262596981,0.0,1.0
2010-03-01,38.25,38.25,37.8188,37.82,39700,10.3713632593844,10.3713632593844,10.254444779974,10.2547701560763,146415.178219313,0.0,1.0
2010-03-02,38.43,38.622,38.25,38.25,25400,10.4201696747226,10.4722298510835,10.3713632593844,10.3713632593844,93676.2097423318,0.0,1.0
2010-03-03,38.3301,38.611,38.31,38.45,22500,10.3930821142099,10.4692472368128,10.3876320644971,10.4255926097602,82980.8944567897,0.0,1.0
2010-03-04,38.41,38.4501,38.22,38.36,13700,10.4147467396851,10.4256197244354,10.363228856828,10.4011894020911,50526.1446248006,0.0,1.0
2010-03-05,38.92,38.9675,38.54,38.62,15800,10.5530315831435,10.5659110538578,10.4499958174294,10.4716875575797,58271.0281074346,0.0,1.0
2010-03-08,38.8,38.96,38.78,38.88,22500,10.520493972918,10.5638774532187,10.5150710378804,10.5421857130683,82980.8944567896,0.0,1.0
2010-03-09,38.87,39.05,38.67,38.67,20600,10.5394742455496,10.5882806608878,10.4852448951737,10.4852448951737,75973.6189248826,0.0,1.0
2010-03-10,38.97,39.0956,38.85,38.85,11400,10.5665889207375,10.6006449527735,10.534051310512,10.534051310512,42043.65319144,0.0,1.0
2010-03-11,39.12,39.14,38.86,38.87,13700,10.6072609335194,10.612683868557,10.5367627780308,10.5394742455496,50526.1446248007,0.0,1.0
2010-03-12,39.12,39.25,39.021,39.25,14700,10.6072609335194,10.6425100112637,10.5804174050833,10.6425100112637,54214.1843784358,0.0,1.0
2010-03-15,39.09,39.0976,38.88,39.09,11600,10.599126530963,10.6011872462773,10.5421857130683,10.599126530963,42781.2611421671,0.0,1.0
2010-03-16,39.46,39.46,38.51,39.17,16000,10.6994508291584,10.6994508291584,10.441861414873,10.6208182711134,59008.6360581613,0.0,1.0
2010-03-17,39.82,39.97,39.5,39.5,22400,10.7970636598349,10.8377356726168,10.7102966992335,10.7102966992335,82612.0904814263,0.0,1.0
2010-03-18,39.75,39.79,39.64,39.79,11800,10.7780833872034,10.7889292572785,10.7482572444966,10.7889292572785,43518.869092894,0.0,1.0
2010-03-19,39.41,39.78,39.31,39.78,17000,10.6936347313305,10.7940317080012,10.6665004133114,10.7940317080012,62651.288998782,0.02855,1.0
2010-03-22,39.68,39.739,39.21,39.26,29600,10.7668973899821,10.7829066376134,10.6393660952923,10.6529332543019,109086.950256703,0.0,1.0
2010-03-23,40.0,40.0,39.44,39.65,104300,10.8537272076433,10.8537272076433,10.7017750267363,10.7587570945764,384384.084857231,0.0,1.0
2010-03-24,39.61,39.86,39.61,39.85,23600,10.7479033673688,10.8157391624165,10.7479033673688,10.8130257306146,86974.7306100732,0.0,1.0
2010-03-25,39.44,39.92,39.44,39.79,18300,10.7017750267363,10.832019753228,10.7017750267363,10.7967451398032,67442.2699222179,0.0,1.0
2010-03-26,39.25,39.5,39.15,39.38,13700,10.6502198225,10.7180556175477,10.6230855044809,10.6854944359248,50489.5681931358,0.0,1.0
2010-03-29,39.56,39.6,39.42,39.49,13600,10.7343362083592,10.7451899355669,10.6963481631325,10.7153421857458,50121.0311990254,0.0,1.0
2010-03-30,39.674,39.72,39.52,39.62,14600,10.765269330901,10.7777511171898,10.7234824811516,10.7506167991707,53806.4011401302,0.0,1.0
2010-03-31,39.67,39.6982,39.46,39.56,21300,10.7641839581802,10.7718358358616,10.7072018903401,10.7343362083592,78498.3797455327,0.0,1.0
2010-04-01,39.81,39.889,39.61,39.64,13000,10.802172003407,10.8236081146421,10.7479033673688,10.7560436627745,47909.8092343624,0.0,1.0
2010-04-05,40.25,40.27,39.94,40.0,15900,10.9215630026911,10.9269898662949,10.8374466168318,10.8537272076433,58597.3820635662,0.0,1.0
2010-04-06,40.28,40.3401,40.1,40.12,10300,10.9297032980968,10.9460110232263,10.8808615256624,10.8862883892662,37959.3103933795,0.0,1.0
2010-04-07,40.0699,40.31,39.96,40.24,8500,10.8726940959386,10.9378435935025,10.8428734804356,10.9188495708891,31325.644499391,0.0,1.0
2010-04-08,40.18,40.23,39.86,40.03,41800,10.9025689800777,10.9161361390872,10.8157391624165,10.861867503049,154048.463538181,0.0,1.0
2010-04-09,40.44,40.44,40.19,40.19,8700,10.9731182069274,10.9731182069274,10.9052824118796,10.9052824118796,32062.7184876117,0.0,1.0
2010-04-12,40.42,40.4756,40.39,40.47,11500,10.9676913433235,10.9827780241422,10.9595510479178,10.9812585023331,42381.7543227055,0.0,1.0
2010-04-13,40.53,40.55,40.25,40.35,9000,10.9975390931446,11.0029659567484,10.9215630026911,10.9486973207102,33168.3294699432,0.0,1.0
2010-04-14,41.02,41.07,40.66,40.74,30600,11.1304972514382,11.1440644104477,11.0328137065694,11.0545211609847,112772.320197807,0.0,1.0
2010-04-15,41.21,41.21,40.96,40.98,18500,11.1820524556745,11.1820524556745,11.1142166606267,11.1196435242305,68179.3439104389,0.0,1.0
2010-04-16,40.68,41.2,40.51,41.08,30400,11.0382405701732,11.1793390238726,10.9921122295407,11.1467778422497,112035.246209586,0.0,1.0
2010-04-19,40.51,40.61,40.28,40.56,11100,10.9921122295407,11.0192465475598,10.9297032980968,11.0056793885503,40907.6063462635,0.0,1.0
2010-04-20,41.04,41.06,40.81,40.81,16200,11.135924115042,11.1413509786458,11.0735151835981,11.0735151835981,59702.993045898,0.0,1.0
2010-04-21,41.15,41.15,40.91,41.01,29200,11.165771864863,11.165771864863,11.1006495016172,11.1277838196363,107612.802280261,0.0,1.0
2010-04-22,41.36,41.39,40.71,40.87,40300,11.2227539327032,11.2308942281089,11.046380865579,11.0897957744095,148520.408626523,0.0,1.0
2010-04-23,41.58,41.58,41.28,41.28,11000,11.2824494323452,11.2824494323452,11.2010464782879,11.2010464782879,40539.0693521529,0.0,1.0
2010-04-26,41.63,41.8942,41.61,41.63,22200,11.2960165913547,11.3677054595612,11.2905897277509,11.2960165913547,81815.2126925271,0.0,1.0
2010-04-27,40.62,41.56,40.62,41.48,24500,11.0219599793618,11.2770225687414,11.0219599793618,11.2553151143261,90291.5635570675,0.0,1.0
2010-04-28,40.7,40.87,40.49,40.73,43000,11.043667433777,11.0897957744095,10.9866853659369,11.0518077291828,158470.907467507,0.0,1.0
2010-04-29,41.26,41.3044,40.97,40.97,16100,11.195619614684,11.2076672518845,11.1169300924286,11.1169300924286,59334.4560517877,0.0,1.0
2010-04-30,40.38,41.3,40.38,41.3,12200,10.9568376161159,11.2064733418917,10.9568376161159,11.2064733418917,44961.5132814787,0.0,1.0
2010-05-03,41.01,41.0552,40.52,40.52,19000,11.1277838196363,11.1400485313809,10.9948256613426,10.9948256613426,70022.0288809912,0.0,1.0
2010-05-04,39.94,40.6,39.82,40.6,18300,10.8374466168318,11.0165331157579,10.8048854352089,11.0165331157579,67442.2699222181,0.0,1.0
2010-05-05,39.65,40.05,39.5382,39.57,20400,10.7587570945764,10.8672943666528,10.728420927031,10.7370496401611,75181.5467985382,0.0,1.0
2010-05-06,38.366,39.7834,28.61,39.41,127200,10.4103524512111,10.7949542748139,7.76312838526686,10.6936347313305,468779.05650853,0.0,1.0
2010-05-07,37.54,38.29,37.388,38.11,42600,10.1862229843732,10.3897303695165,10.1449788209842,10.3408885970821,156996.759491065,0.0,1.0
2010-05-10,39.3,39.394,38.54,38.54,42300,10.6637869815095,10.6892932404475,10.4575661645643,10.4575661645643,155891.148508734,0.0,1.0
2010-05-11,39.23,39.75,39.01,39.03,69800,10.6447929588961,10.7858914125955,10.5850974592541,10.5905243228579,257238.821889117,0.0,1.0
2010-05-12,40.08,40.08,39.34,39.34,42500,10.8754346620586,10.8754346620586,10.6746407087172,10.6746407087172,156628.222496954,0.0,1.0
2010-05-13,39.65,40.13,39.59,39.96,124700,10.7587570945764,10.8890018210681,10.7424765037649,10.8428734804356,459565.63165577,0.0,1.0
2010-05-14,38.86,39.08,38.54,38.98,37900,10.5443959822254,10.6040914818675,10.4575661645643,10.5769571638484,139675.520767873,0.0,1.0
2010-05-17,39.0,39.04,38.3,38.99,86400,10.5823840274522,10.5932377546598,10.3924438013184,10.5796705956503,318415.962911456,0.0,1.0
2010-05-18,38.3922,39.46,38.39,39.29,25000,10.4174616425321,10.7072018903401,10.4168646875356,10.6610735497076,92134.2485276199,0.0,1.0
2010-05-19,38.19,38.53,37.72,38.29,16500,10.3625960514974,10.4548527327624,10.2350647568076,10.3897303695165,60808.6040282295,0.0,1.0
2010-05-20,36.88,37.41,36.65,37.41,46400,10.0071364854471,10.1509483709484,9.94472755400316,10.1509483709484,171001.165267263,0.0,1.0
2010-05-21,37.0266,37.2466,35.85,36.18,19100,10.0469153956631,10.1066108953052,9.72765300985029,9.81719625931335,70390.565875102,0.0,1.0
2010-05-24,36.63,37.0782,36.63,36.85,9800,9.93930069039934,10.060916703761,9.93930069039934,9.99899619004137,36116.6254228271,0.0,1.0
2010-05-25,36.56,36.57,35.41,35.73,37300,9.92030666778596,9.92302009958787,9.60826201056621,9.69509182822736,137464.298803209,0.0,1.0
2010-05-26,36.55,37.3156,36.55,36.83,29400,9.91759323598405,10.1253335747383,9.91759323598405,9.99356932643755,108349.876268481,0.0,1.0
2010-05-27,37.89,37.89,37.13,37.13,17700,10.2811930974401,10.2811930974401,10.0749722804949,10.0749722804949,65231.0479575551,0.0,1.0
2010-05-28,37.46,37.93,37.32,37.93,14600,10.1645155299579,10.2920468246477,10.1265274847312,10.2920468246477,53806.4011401304,0.0,1.0
2010-06-01,36.53,37.43,36.53,36.9,58400,9.91216637238023,10.1563752345522,9.91216637238023,10.0125633490509,215225.604560521,0.0,1.0
2010-06-02,37.35,37.35,36.49,36.59,13900,10.1346677801369,10.1346677801369,9.90131264517258,9.92844696319169,51226.6421813569,0.0,1.0
2010-06-03,37.57,37.62,37.33,37.44,11400,10.194363279779,10.2079304387885,10.1292409165331,10.1590886663541,42013.2173285946,0.0,1.0
2010-06-04,36.11,37.02,36.11,36.87,11200,9.79820223669997,10.0451245306739,9.79820223669997,10.0044230536452,41276.1433403739,0.0,1.0
2010-06-07,35.696,36.29,35.62,36.2,17900,9.68586616010086,9.84704400913437,9.66524407840634,9.82262312291717,65968.1219457761,0.0,1.0
2010-06-08,35.84,35.87,35.22,35.6,13900,9.72493957804838,9.73307987345411,9.55670680632991,9.65981721480252,51226.6421813569,0.0,1.0
2010-06-09,35.82,36.5044,35.71,35.95,46900,9.71951271444456,9.90521998696734,9.68966496462354,9.7547873278694,172843.850237816,0.0,1.0
2010-06-10,36.88,36.88,36.15,36.15,77300,10.0071364854471,10.0071364854471,9.80905596390762,9.80905596390762,284879.096447402,0.0,1.0
2010-06-11,37.12,37.12,36.65,36.65,10900,10.072258848693,10.072258848693,9.94472755400316,9.94472755400316,40170.5323580423,0.0,1.0
2010-06-14,37.23,37.7644,37.23,37.42,9500,10.102106598514,10.2471123940081,10.102106598514,10.1536618027503,35011.0144404956,0.0,1.0
2010-06-15,38.07,38.13,37.52,37.55,11100,10.3300348698745,10.346315460686,10.1807961207694,10.1889364161751,40907.6063462634,0.0,1.0
2010-06-16,38.08,38.2477,37.8924,38.0,15400,10.3327483016764,10.3782525529945,10.2818443210726,10.3110408472611,56754.6970930141,0.0,1.0
2010-06-17,38.0752,38.21,37.84,38.17,8800,10.3314458544115,10.3680229151012,10.2676259384305,10.3571691878936,32431.2554817223,0.0,1.0
2010-06-18,38.09,38.23,37.98,38.13,14500,10.3583196829776,10.3963917427208,10.3284059217508,10.3691974143328,53319.9415449239,0.08424,1.0
2010-06-21,37.8,38.5893,37.8,38.47,6100,10.2794561306525,10.4941009646187,10.2794561306525,10.4616581308519,22431.1478223473,0.0,1.0
2010-06-22,37.29,37.98,37.25,37.94,8700,10.1407650558739,10.3284059217508,10.1298873245187,10.3175281903957,31991.9649269541,0.0,1.0
2010-06-23,37.04,37.32,36.85,37.19,13600,10.0727792349039,10.1489233543902,10.0211100109668,10.1135707274859,50010.4279317908,0.0,1.0
2010-06-24,36.35,36.78,36.35,36.78,2200,9.88513836902694,10.0020739810952,9.88513836902694,10.0020739810952,8089.92216543672,0.0,1.0
2010-06-25,36.45,36.63,36.26,36.44,9800,9.91233269741491,9.96128248851326,9.86066347347777,9.90961326457611,36036.9260096727,0.0,1.0
2010-06-28,36.59,36.82,36.33,36.33,20500,9.95040475715807,10.0129517124504,9.87969950334935,9.87969950334935,75383.3656324785,0.0,1.0
2010-06-29,35.4,36.06,35.19,36.06,25300,9.62679224934123,9.80627481670183,9.56968415972649,9.80627481670183,93034.1049025222,0.0,1.0
2010-06-30,35.0,35.6266,34.9,35.27,16200,9.51801493578935,9.68841459746837,9.49082060740138,9.59143962243687,59571.2450363976,0.0,1.0
2010-07-01,34.78,34.97,34.16,34.97,21300,9.45818741333582,9.50985663727296,9.28958257733041,9.50985663727296,78325.1555108191,0.0,1.0
2010-07-02,34.77,34.8766,34.51,34.87,4900,9.45546798049702,9.4844571345586,9.3847627266883,9.48266230888499,18018.4630048363,0.0,1.0
2010-07-06,34.476,35.2101,34.4,34.91,11400,9.37551665503639,9.57515021973247,9.35484896546153,9.49354004024018,41920.5057663539,0.0,1.0
2010-07-07,35.69,35.69,34.66,34.66,15800,9.70565580166634,9.70565580166634,9.42555421927025,9.42555421927025,58100.3500972273,0.0,1.0
2010-07-08,36.09,36.09,35.76,35.97,18500,9.81443311521822,9.81443311521822,9.72469183153792,9.78179992115266,68028.8909366269,0.0,1.0
2010-07-09,36.3966,36.4,36.06,36.06,10600,9.89781092605573,9.89873553322093,9.80627481670183,9.80627481670183,38978.7158880133,0.0,1.0
2010-07-12,36.29,36.39,36.19,36.35,14900,9.86882177199416,9.89601610038213,9.84162744360619,9.88513836902694,54790.8364840941,0.0,1.0
2010-07-13,37.16,37.16,36.62,36.62,16100,10.1054124289695,10.1054124289695,9.95856305567446,9.95856305567446,59203.521301605,0.0,1.0
2010-07-14,36.94,37.1448,36.7584,36.94,10600,10.045584906516,10.1012788910545,9.99620000616341,10.045584906516,38978.7158880131,0.0,1.0
2010-07-15,37.05,37.06,36.6,37.01,7100,10.0754986677427,10.0782181005815,9.95312418999687,10.0646209363875,26108.3851702731,0.0,1.0
2010-07-16,36.02,36.85,35.96,36.85,25800,9.79539708534664,10.0211100109668,9.77908048831386,10.0211100109668,94872.7235764852,0.0,1.0
2010-07-19,36.04,36.23,35.73,36.03,7400,9.80083595102423,9.85250517496138,9.71653353302153,9.79811651818544,27211.5563746508,0.0,1.0
2010-07-20,36.54,36.54,35.82,35.82,10600,9.93680759296408,9.93680759296408,9.7410084285707,9.7410084285707,38978.7158880133,0.0,1.0
2010-07-21,36.1844,36.83,36.16,36.83,6200,9.84010456121646,10.0156711452892,9.8334691450898,10.0156711452892,22798.8715571398,0.0,1.0
2010-07-22,36.94,37.14,36.67,36.67,10500,10.045584906516,10.0999735632919,9.97216021986844,9.97216021986844,38610.9921532205,0.0,1.0
2010-07-23,37.3466,37.35,36.87,36.94,12200,10.1561570457414,10.1570816529066,10.0265488766444,10.045584906516,44862.2956446947,0.0,1.0
2010-07-26,37.89,37.89,37.64,37.66,5100,10.3039310262017,10.3039310262017,10.2359452052317,10.2413840709093,18753.9104744214,0.0,1.0
2010-07-27,37.79,38.1064,37.68,38.03,11400,10.2767366978137,10.3627795528332,10.2468229365869,10.3420030859448,41920.5057663539,0.0,1.0
2010-07-28,37.4,37.8,37.4,37.69,6500,10.1706788171006,10.2794561306525,10.1706788171006,10.2495423694257,23902.0427615176,0.0,1.0
2010-07-29,37.33,37.73,37.0,37.63,14800,10.151642787229,10.2604201007809,10.0619015035487,10.233225772393,54423.1127493018,0.0,1.0
2010-07-30,37.31,37.51,36.86,36.86,11000,10.1462039215515,10.2005925783274,10.0238294438056,10.0238294438056,40449.6108271834,0.0,1.0
2010-08-02,38.12,38.13,37.81,37.9,15900,10.366477981494,10.3691974143328,10.2821755634913,10.3066504590405,58468.0738320199,0.0,1.0
2010-08-03,37.884,38.07,37.7,37.82,11200,10.3022993664984,10.3528808173,10.2522618022645,10.2848949963301,41185.0582967687,0.0,1.0
2010-08-04,38.33,38.33,37.97,37.97,9400,10.4235860711087,10.4235860711087,10.325686488912,10.325686488912,34566.0310705025,0.0,1.0
2010-08-05,38.3,38.34,38.08,38.08,6000,10.4154277725923,10.4263055039475,10.3556002501388,10.3556002501388,22063.4240875548,0.0,1.0
2010-08-06,38.09,38.184,37.723,37.89,10500,10.3583196829776,10.3838823516623,10.2585164977938,10.3039310262017,38610.9921532207,0.0,1.0
2010-08-09,38.462,38.4916,38.22,38.28,8800,10.4594825845809,10.4675321057837,10.393672309882,10.4099889069148,32359.6886617467,0.0,1.0
2010-08-10,38.08,38.244,37.82,38.05,9100,10.3556002501388,10.4001989486951,10.2848949963301,10.3474419516224,33462.8598661247,0.0,1.0
2010-08-11,36.9,37.39,36.9,37.39,8100,10.0347071751608,10.1679593842618,10.0347071751608,10.1679593842618,29785.6225181987,0.0,1.0
2010-08-12,36.81,36.866,36.28,36.28,16900,10.0102322796116,10.0254611035089,9.86610233915536,9.86610233915536,62145.3111799457,0.0,1.0
2010-08-13,36.66,36.81,36.6,36.65,10200,9.96944078702965,10.0102322796116,9.95312418999687,9.96672135419085,37507.8209488429,0.0,1.0
2010-08-16,36.71,36.744,36.41,36.41,14700,9.98303795122363,9.99228402287554,9.90145496605972,9.90145496605972,54055.389014509,0.0,1.0
2010-08-17,37.2644,37.45,36.96,36.96,10300,10.1338033078065,10.1842759812946,10.0510237721936,10.0510237721936,37875.5446836357,0.0,1.0
2010-08-18,37.3801,37.538,37.0244,37.2,6700,10.1652671457514,10.208206990276,10.0685369196754,10.1162901603247,24637.4902311028,0.0,1.0
2010-08-19,36.71,37.18,36.6,37.18,20500,9.98303795122363,10.1108512946471,9.95312418999687,10.1108512946471,75383.3656324785,0.0,1.0
2010-08-20,36.55,36.55,36.19,36.55,46000,9.93952702580288,9.93952702580288,9.84162744360619,9.93952702580288,169152.918004586,0.0,1.0
2010-08-23,36.45,36.7234,36.42,36.68,10100,9.91233269741491,9.98668199122762,9.90417439889852,9.97487965270724,37140.0972140504,0.0,1.0
2010-08-24,35.9,36.02,35.75,35.9,18000,9.76276389128108,9.79539708534664,9.72197239869912,9.76276389128108,66190.272262664,0.0,1.0
2010-08-25,36.024,36.096,35.44,35.55,20300,9.79648485848216,9.8160647749215,9.63766998069642,9.66758374192318,74647.9181628933,0.0,1.0
2010-08-26,35.84,36.29,35.7408,36.22,15100,9.7464472942483,9.86882177199416,9.71947052048743,9.84978574212258,55526.2839536793,0.0,1.0
2010-08-27,36.52,36.5344,35.57,36.09,17300,9.93136872728649,9.93528471057436,9.67302260760078,9.81443311521822,63616.206119116,0.0,1.0
2010-08-30,35.9766,36.456,35.9766,36.37,4900,9.78359474682626,9.91396435711819,9.78359474682626,9.89057723470453,18018.4630048363,0.0,1.0
2010-08-31,35.81,36.05,35.63,35.7,22700,9.73828899573191,9.80355538386303,9.68933920463356,9.70837523450514,83473.2877979152,0.0,1.0
2010-09-01,36.89,36.9,36.28,36.28,19100,10.031987742322,10.0347071751608,9.86610233915536,9.86610233915536,70235.2333453822,0.0,1.0
2010-09-02,37.32,37.32,36.896,36.95,10600,10.1489233543902,10.1489233543902,10.0336194020253,10.0483043393548,38978.7158880134,0.0,1.0
2010-09-03,37.8,37.88,37.66,37.88,7200,10.2794561306525,10.3012115933629,10.2413840709093,10.3012115933629,26476.1089050656,0.0,1.0
2010-09-07,37.28,37.57,37.28,37.57,6500,10.1380456230351,10.2169091753602,10.1380456230351,10.2169091753602,23902.0427615175,0.0,1.0
2010-09-08,37.58,37.7178,37.56,37.64,4700,10.219628608199,10.2571023927176,10.2141897425214,10.2359452052317,17283.0155352511,0.0,1.0
2010-09-09,37.69,38.0232,37.6,38.01,5400,10.2495423694257,10.3401538716144,10.2250674738766,10.3365642202672,19857.0816787993,0.0,1.0
2010-09-10,37.83,37.9,37.7223,37.9,5200,10.2876144291689,10.3066504590405,10.258326137495,10.3066504590405,19121.634209214,0.0,1.0
2010-09-13,38.43,38.46,38.18,38.18,9600,10.4507803994967,10.4589386980131,10.3827945785268,10.3827945785268,35301.4785400875,0.0,1.0
2010-09-14,38.44,38.6001,38.26,38.39,9700,10.4534998323355,10.4970379520846,10.4045500412372,10.4399026681415,35669.2022748801,0.0,1.0
2010-09-15,38.59,38.64,38.17,38.23,15700,10.4942913249175,10.5078884891114,10.380075145688,10.3963917427208,57732.6263624345,0.0,1.0
2010-09-16,38.5,38.52,38.35,38.48,16100,10.4698164293683,10.4752552950459,10.4290249367863,10.4643775636907,59203.521301605,0.0,1.0
2010-09-17,38.33,38.5,38.25,38.5,19800,10.4674042924403,10.513828991885,10.4455573750545,10.513828991885,72504.5081661852,0.16113,1.0
2010-09-20,38.94,39.0,38.35,38.44,12300,10.6339870375065,10.6503722255458,10.4728660217867,10.4974438038457,45040.6793153576,0.0,1.0
2010-09-21,38.81,39.05,38.7,38.93,12500,10.5984857967547,10.6640265489119,10.5684462853493,10.6312561728333,45773.0480847129,0.0,1.0
2010-09-22,38.5,38.89,38.41,38.7,17600,10.513828991885,10.6203327141404,10.489251209826,10.5684462853493,64448.4517032757,0.0,1.0
2010-09-23,38.13,38.59,38.11,38.19,7000,10.4127869989759,10.5384067739439,10.4073252696295,10.4291721870152,25632.9069274394,0.0,1.0
2010-09-24,39.08,39.12,38.82,38.82,12000,10.6722191429315,10.6831426016244,10.6012166614279,10.6012166614279,43942.1261613246,0.0,1.0
2010-09-27,38.98,39.1884,38.95,38.95,3900,10.6449104961994,10.7018217159892,10.6367179021797,10.6367179021797,14281.1910024304,0.0,1.0
2010-09-28,39.36,39.36,38.666,39.05,16200,10.7486833537816,10.7486833537816,10.5591613454604,10.6640265489119,59321.8703177881,0.0,1.0
2010-09-29,39.44,39.63,39.2,39.2,5200,10.7705302711673,10.8224166999585,10.7049895190101,10.7049895190101,19041.5880032407,0.0,1.0
2010-09-30,39.33,39.715,39.1,39.715,9400,10.740490759762,10.8456290496808,10.677680872278,10.8456290496808,34421.3321597041,0.0,1.0
2010-10-01,39.48,39.58,39.22,39.58,25800,10.7814537298602,10.8087623765924,10.7104512483566,10.8087623765924,94475.5712468478,0.0,1.0
2010-10-04,38.98,39.51,38.86,39.51,14700,10.6449104961994,10.7896463238799,10.6121401201208,10.7896463238799,53829.1045476223,0.0,1.0
2010-10-05,39.8501,39.93,39.29,39.29,8700,10.882523031416,10.904342640155,10.7295673010691,10.7295673010691,31858.0414669602,0.0,1.0
2010-10-06,39.66,39.89,39.58,39.87,8400,10.8306092939781,10.8934191814621,10.8087623765924,10.8879574521157,30759.4883129272,0.0,1.0
2010-10-07,39.62,39.8305,39.5,39.7,7300,10.8196858352853,10.8771705366565,10.7869154592067,10.841532752671,26731.4600814723,0.0,1.0
2010-10-08,39.96,40.03,39.57,39.66,13200,10.9125352341746,10.9316512868871,10.8060315119192,10.8306092939781,48336.3387774571,0.0,1.0
2010-10-11,40.014,40.1693,39.98,39.98,10000,10.92728190341,10.9696922317851,10.9179969635211,10.9179969635211,36618.4384677704,0.0,1.0
2010-10-12,40.16,40.19,39.69,39.93,10200,10.967152527639,10.9753451216586,10.8388018879978,10.904342640155,37350.8072371257,0.0,1.0
2010-10-13,40.48,40.67,40.27,40.35,10800,11.0545401971819,11.106426625973,10.9971920390444,11.0190389564301,39547.913545192,0.0,1.0
2010-10-14,40.47,40.62,40.35,40.43,10400,11.0518093325087,11.0927723026069,11.0190389564301,11.0408858738158,38083.1760064812,0.0,1.0
2010-10-15,40.57,40.7945,40.3,40.7945,16500,11.0791179792409,11.1404258911546,11.005384633064,11.1404258911546,60420.4234718209,0.0,1.0
2010-10-18,40.75,40.79,40.54,40.54,9000,11.1282735433588,11.1391970020516,11.0709253852212,11.0709253852212,32956.5946209932,0.0,1.0
2010-10-19,40.16,40.61,39.95,40.33,9500,10.967152527639,11.0900414379337,10.9098043695014,11.0135772270836,34787.5165443818,0.0,1.0
2010-10-20,40.64,40.8,40.24,40.24,10200,11.0982340319534,11.1419278667248,10.9889994450247,10.9889994450247,37350.8072371257,0.0,1.0
2010-10-21,40.59,40.9096,40.32,40.81,11400,11.0845797085873,11.1718581435433,11.0108463624104,11.1446587313981,41745.0198532582,0.0,1.0
2010-10-22,40.78,40.83,40.7,40.7,11500,11.1364661373784,11.1501204607445,11.1146192199927,11.1146192199927,42111.204237936,0.0,1.0
2010-10-25,41.02,41.3123,41.0,41.03,12500,11.2020068895356,11.2818300639337,11.1965451601892,11.2047377542088,45773.0480847131,0.0,1.0
2010-10-26,41.14,41.23,40.7424,40.81,6700,11.2347772656142,11.2593550476732,11.1261980862071,11.1446587313981,24534.3537734062,0.0,1.0
2010-10-27,41.03,41.03,40.64,40.9,17800,11.2047377542088,11.2047377542088,11.0982340319534,11.169236513457,65180.8204726315,0.0,1.0
2010-10-28,41.19,41.35,40.95,41.21,11800,11.2484315889803,11.2921254237518,11.1828908368231,11.2538933183267,43209.7573919691,0.0,1.0
2010-10-29,41.22,41.28,41.05,41.13,12900,11.256624183,11.2730093710393,11.2101994835553,11.232046400941,47237.7856234236,0.0,1.0
2010-11-01,41.19,41.6,40.94,41.5,15600,11.2484315889803,11.3603970405822,11.1801599721499,11.33308839385,57124.7640097218,0.0,1.0
2010-11-02,41.562,41.628,41.39,41.45,11700,11.350019754824,11.3680434616672,11.3030488824446,11.3194340704839,42843.5730072912,0.0,1.0
2010-11-03,41.67,41.7388,41.31,41.67,12300,11.3795130932947,11.3983014422464,11.2812019650589,11.3795130932947,45040.6793153576,0.0,1.0
2010-11-04,42.73,42.73,42.16,42.16,22900,11.6689847486557,11.6689847486557,11.5133254622823,11.5133254622823,83856.2240911942,0.0,1.0
2010-11-05,42.97,43.0,42.72,42.76,12100,11.7345255008129,11.7427180948326,11.6662538839825,11.6771773426753,44308.3105460022,0.0,1.0
2010-11-08,43.0,43.064,42.8,42.81,7200,11.7427180948326,11.7601956287411,11.6881008013682,11.6908316660414,26365.2756967946,0.0,1.0
2010-11-09,42.64,43.09,42.51,43.09,7800,11.6444069665967,11.7672958768915,11.6089057258449,11.7672958768915,28562.382004861,0.0,1.0
2010-11-10,42.82,42.82,42.25,42.56,19900,11.6935625307147,11.6935625307147,11.5379032443413,11.622560049211,72870.6925508628,0.0,1.0
2010-11-11,42.75,42.85,42.4,42.43,11500,11.6744464780021,11.7017551247343,11.5788662144395,11.5870588084592,42111.2042379361,0.0,1.0
2010-11-12,42.21,42.56,42.02,42.54,10000,11.5269797856484,11.622560049211,11.4750933568573,11.6170983198646,36618.4384677705,0.0,1.0
2010-11-15,42.2,42.49,42.16,42.37,18400,11.5242489209752,11.6034439964985,11.5133254622823,11.5706736204199,67377.9267806976,0.0,1.0
2010-11-16,41.44,41.88,41.32,41.85,12500,11.3167032058107,11.4368612514323,11.2839328297321,11.4286686574126,45773.0480847131,0.0,1.0
2010-11-17,41.523,41.69,41.47,41.53,14800,11.3393693825984,11.3849748226411,11.3248957998304,11.3412809878697,54195.2889323003,0.0,1.0
2010-11-18,42.49,42.5599,41.99,41.99,11100,11.6034439964985,11.6225327405643,11.4669007628377,11.4669007628377,40646.4666992251,0.0,1.0
2010-11-19,42.6,42.64,42.188,42.34,21000,11.6334835079039,11.6444069665967,11.5209718833673,11.5624810264002,76898.7207823177,0.0,1.0
2010-11-22,42.81,42.84,42.44,42.47,11200,11.6908316660414,11.6990242600611,11.5897896731324,11.5979822671521,41012.651083903,0.0,1.0
2010-11-23,42.232,42.27,42.06,42.23,13400,11.5329876879295,11.5433649736877,11.4860168155502,11.5324415149949,49068.7075468123,0.0,1.0
2010-11-24,42.94,42.95,42.65,42.65,9800,11.7263329067933,11.7290637714665,11.64713783127,11.64713783127,35886.0696984149,0.0,1.0
2010-11-26,42.75,42.75,42.5,42.5,700,11.6744464780021,11.6744464780021,11.6061748611717,11.6061748611717,2563.29069274394,0.0,1.0
2010-11-29,42.512,42.53,42.02,42.4,10800,11.6094518987796,11.6143674551914,11.4750933568573,11.5788662144395,39547.9135451919,0.0,1.0
2010-11-30,42.29,42.44,42.0,42.07,12900,11.5488267030342,11.5897896731324,11.4696316275109,11.4887476802234,47237.7856234236,0.0,1.0
2010-12-01,43.1701,43.19,42.94,42.96,26100,11.789170102924,11.7946045236237,11.7263329067933,11.7317946361397,95574.1244008805,0.0,1.0
2010-12-02,43.62,43.62,43.2,43.2,19600,11.912031704572,11.912031704572,11.7973353882969,11.7973353882969,71772.13939683,0.0,1.0
2010-12-03,43.783,43.85,43.46,43.46,28800,11.9565447987454,11.974841592056,11.8683378698005,11.8683378698005,105461.102787179,0.0,1.0
2010-12-06,43.74,43.87,43.66,43.87,29700,11.9448020806506,11.9803033214024,11.9229551632649,11.9803033214024,108756.762249278,0.0,1.0
2010-12-07,43.8,44.11,43.7936,43.97,31100,11.9611872686899,12.0458440735596,11.959439515299,12.0076119681346,113883.343634766,0.0,1.0
2010-12-08,43.82,43.88,43.653,43.85,20200,11.9666489980363,11.9830341860756,11.9210435579936,11.974841592056,73969.2457048965,0.0,1.0
2010-12-09,43.86,44.25,43.831,44.25,72000,11.9775724567292,12.0840761789847,11.9696529491769,12.0840761789847,263652.756967947,0.0,1.0
2010-12-10,44.09,44.118,43.8701,43.9608,9700,12.0403823442132,12.0480287652982,11.9803306300492,12.0050995726352,35519.8853137373,0.0,1.0
2010-12-13,44.16,44.34,44.16,44.25,29900,12.0594983969257,12.1086539610436,12.0594983969257,12.0840761789847,109489.131018634,0.0,1.0
2010-12-14,44.1999,44.39,44.12,44.12,9600,12.0703945469718,12.1223082844097,12.0485749382328,12.0485749382328,35153.7009290597,0.0,1.0
2010-12-15,43.9195,44.24,43.89,44.16,10300,11.9938211015348,12.0813453143114,11.9857650507489,12.0594983969257,37716.9916218037,0.0,1.0
2010-12-16,44.25,44.28,43.94,43.99,12700,12.0840761789847,12.0922687730043,11.9994193741149,12.013073697481,46505.4168540683,0.0,1.0
2010-12-17,43.93,43.988,43.81,43.89,14400,12.0819433736749,12.097894949265,12.0489401138333,12.070942287061,52358.4642333568,0.31219,1.0
2010-12-20,43.84,44.016,43.7499,43.99,7800,12.0571909287937,12.1055957098947,12.032410981196,12.0984450035957,28360.8347930683,0.0,1.0
2010-12-21,44.1,44.1501,43.92,43.92,9700,12.1286979917838,12.1424768527677,12.0791931020214,12.0791931020214,35269.2432683029,0.0,1.0
2010-12-22,44.19,44.24,44.11,44.2,11700,12.153450436665,12.1672017949323,12.1314482634373,12.1562007083185,42541.2521896025,0.0,1.0
2010-12-23,44.04,44.1692,44.0,44.14,10600,12.112196361863,12.1477298716258,12.1011952752491,12.1396990783977,38541.6472828877,0.0,1.0
2010-12-27,44.12,44.16,43.861,44.04,13200,12.1341985350907,12.1451996217046,12.062966499266,12.112196361863,47995.2588805773,0.0,1.0
2010-12-28,44.011,44.28,43.93,44.28,10200,12.104220574068,12.1782028815462,12.0819433736749,12.1782028815462,37087.2454986277,0.0,1.0
2010-12-29,44.12,44.204,44.03,44.07,5400,12.1341985350907,12.1573008169798,12.1094460902095,12.1204471768234,19634.4240875089,0.0,1.0
2010-12-30,44.04,44.18,44.02,44.1,6300,12.112196361863,12.1507001650115,12.1066958185561,12.1286979917838,22906.8281020937,0.0,1.0
2010-12-31,44.01,44.12,43.95,44.01,8000,12.1039455469026,12.1341985350907,12.0874439169818,12.1039455469026,29088.0356851983,0.0,1.0
2011-01-03,44.44,44.626,44.39,44.39,11100,12.2222072280016,12.2733622807561,12.2084558697343,12.2084558697343,40359.6495132127,0.0,1.0
2011-01-04,44.14,44.53,43.941,44.53,7300,12.1396990783977,12.2469596728828,12.0849686724937,12.2469596728828,26542.8325627434,0.0,1.0
2011-01-05,44.29,44.33,43.94,43.94,23500,12.1809531531996,12.1919542398135,12.0846936453283,12.0846936453283,85446.1048252703,0.0,1.0
2011-01-06,44.29,44.39,44.22,44.33,20900,12.1809531531996,12.2084558697343,12.1617012516254,12.1919542398135,75992.4932275808,0.0,1.0
2011-01-07,44.19,44.39,43.89,44.25,7900,12.153450436665,12.2084558697343,12.070942287061,12.1699520665858,28724.4352391333,0.0,1.0
2011-01-10,44.08,44.1,43.79,44.04,13500,12.1231974484769,12.1286979917838,12.0434395705264,12.112196361863,49086.060218772,0.0,1.0
2011-01-11,44.23,44.34,44.11,44.2,40900,12.1644515232789,12.194704511467,12.1314482634373,12.1562007083185,148712.582440576,0.0,1.0
2011-01-12,44.47,44.6,44.42,44.47,40900,12.230458042962,12.2662115744571,12.2167066846947,12.230458042962,148712.582440577,0.0,1.0
2011-01-13,44.41,44.53,44.33,44.41,5500,12.2139564130412,12.2469596728828,12.1919542398135,12.2139564130412,19998.0245335739,0.0,1.0
2011-01-14,44.72,44.72,44.36,44.36,12800,12.2992148342987,12.2992148342987,12.2002050547739,12.2002050547739,46540.8570963172,0.0,1.0
2011-01-18,44.74,44.754,44.59,44.59,33600,12.3047153776056,12.3085657579205,12.2634613028036,12.2634613028036,122169.749877833,0.0,1.0
2011-01-19,44.38,44.6,44.31,44.6,27100,12.2057055980808,12.2662115744571,12.1864536965066,12.2662115744571,98535.7208836095,0.0,1.0
2011-01-20,44.23,44.32,44.07,44.19,8300,12.1644515232789,12.18920396816,12.1204471768234,12.153450436665,30178.8370233931,0.0,1.0
2011-01-21,44.28,44.58,44.27,44.58,7500,12.1782028815462,12.2607110311502,12.1754526098927,12.2607110311502,27270.0334548734,0.0,1.0
2011-01-24,44.66,44.6801,44.14,44.14,19500,12.2827132043779,12.2882412504013,12.1396990783977,12.1396990783977,70902.0869826707,0.0,1.0
2011-01-25,44.75,44.75,44.47,44.59,7600,12.3074656492591,12.3074656492591,12.230458042962,12.2634613028036,27633.6339009383,0.0,1.0
2011-01-26,45.24,45.27,45.0,45.0,11800,12.4422289602789,12.4504797752393,12.3762224405957,12.3762224405957,42904.8526356674,0.0,1.0
2011-01-27,45.4101,45.4688,45.15,45.28,8900,12.4890110811043,12.5051551757102,12.4174765153977,12.4532300468928,32360.4396997832,0.0,1.0
2011-01-28,44.61,45.5,44.58,45.46,21200,12.2689618461106,12.513736023269,12.2607110311502,12.5027349366551,77083.2945657752,0.0,1.0
2011-01-31,44.92,45.03,44.62,44.76,8400,12.354220267368,12.3844732555561,12.271712117764,12.3102159209125,30542.4374694582,0.0,1.0
2011-02-01,45.6256,45.66,45.13,45.13,13300,12.5482794352365,12.5577403697245,12.4119759720908,12.4119759720908,48358.8593266423,0.0,1.0
2011-02-02,45.52,45.62,45.43,45.43,14800,12.5192365665759,12.5467392831106,12.4944841216947,12.4944841216947,53812.866017617,0.0,1.0
2011-02-03,45.76,45.84,45.28,45.49,16900,12.5852430862591,12.6072452594868,12.4532300468928,12.5109857516155,61448.4753849814,0.0,1.0
2011-02-04,45.66,45.85,45.5,45.81,21400,12.5577403697245,12.6099955311403,12.513736023269,12.5989944445264,77810.4954579051,0.0,1.0
2011-02-07,45.87,45.99,45.8,45.8,9000,12.6154960744472,12.6484993342888,12.596244172873,12.596244172873,32724.0401458482,0.0,1.0
2011-02-08,46.1,46.1095,45.745,45.745,4200,12.6787523224769,12.6813650805477,12.5811176787789,12.5811176787789,15271.2187347292,0.0,1.0
2011-02-09,45.97,46.1,45.85,45.96,18000,12.6429987909819,12.6787523224769,12.6099955311403,12.6402485193284,65448.0802916961,0.0,1.0
2011-02-10,46.08,46.15,45.78,45.78,10600,12.67325177917,12.6925036807443,12.590743629566,12.590743629566,38541.6472828878,0.0,1.0
2011-02-11,46.4,46.49,46.03,46.03,7600,12.7612604720809,12.7860129169621,12.6595004209027,12.6595004209027,27633.6339009384,0.0,1.0
2011-02-14,46.65,46.7117,46.39,46.39,6300,12.8300172634176,12.8469864395194,12.7585102004274,12.7585102004274,22906.8281020936,0.0,1.0
2011-02-15,46.59,46.65,46.48,46.54,5700,12.8135156334968,12.8300172634176,12.7832626453086,12.7997642752294,20725.2254257037,0.0,1.0
2011-02-16,47.1638,47.1638,46.77,46.77,17400,12.9713262209726,12.9713262209726,12.8630205232591,12.8630205232591,63266.4776153064,0.0,1.0
2011-02-17,47.36,47.4,46.94,46.94,9800,13.0252865508136,13.0362876374275,12.9097751413681,12.9097751413681,35632.843714368,0.0,1.0
2011-02-18,47.38,47.52,47.29,47.35,5200,13.0307870941206,13.0692908972691,13.0060346492394,13.0225362791602,18907.2231953788,0.0,1.0
2011-02-22,46.5708,47.26,46.5256,47.1,12800,12.8082351119221,12.997783834279,12.7958038840484,12.9537794878235,46540.8570963173,0.0,1.0
2011-02-23,46.24,46.5801,45.9901,46.56,14500,12.7172561256255,12.8107928645598,12.6485268370054,12.8052648185364,52722.0646794217,0.0,1.0
2011-02-24,46.1216,46.29,45.74,46.1,14000,12.6846929092484,12.7310074838928,12.5797425429522,12.6787523224769,50904.0624490971,0.0,1.0
2011-02-25,46.7201,46.7201,45.99,46.3846,2300,12.8492966677084,12.8492966677084,12.6484993342888,12.7570250537346,8362.81025949448,0.0,1.0
2011-02-28,46.73,46.96,46.64,46.88,9300,12.8520194366453,12.915275684675,12.8272669917641,12.8932735114473,33814.841484043,0.0,1.0
2011-03-01,46.1784,47.04,46.13,47.04,4700,12.7003144522401,12.9372778579027,12.6870031374373,12.9372778579027,17089.220965054,0.0,1.0
2011-03-02,46.16,46.25,45.94,45.94,3400,12.6952539523977,12.7200063972789,12.6347479760215,12.6347479760215,12362.4151662093,0.0,1.0
2011-03-03,46.99,47.0116,46.56,46.56,3700,12.9235264996354,12.9294670864069,12.8052648185364,12.8052648185364,13453.2165044042,0.0,1.0
2011-03-04,46.71,46.84,46.42,46.71,10100,12.8465188933384,12.8822724248334,12.7667610153878,12.8465188933384,36723.6450525627,0.0,1.0
2011-03-07,46.23,46.9344,45.92,46.36,5900,12.714505853972,12.9082349892421,12.6292474327146,12.7502593854671,21452.4263178337,0.0,1.0
2011-03-08,46.51,46.58,45.95,46.19,6700,12.791513460269,12.8107653618433,12.637498247675,12.7035047673581,24361.2298863536,0.0,1.0
2011-03-09,46.36,46.5,46.17,46.33,9100,12.7502593854671,12.7887631886156,12.6980042240512,12.7420085705067,33087.6405919129,0.0,1.0
2011-03-10,45.29,45.92,45.29,45.92,11900,12.4559803185462,12.6292474327146,12.4559803185462,12.6292474327146,43268.4530817325,0.0,1.0
2011-03-11,45.75,45.82,45.14,45.22,25500,12.5824928146056,12.6017447161799,12.4147262437442,12.436728416972,92718.1137465699,0.0,1.0
2011-03-14,45.37,45.54,45.0,45.38,5900,12.4779824917739,12.5247371098829,12.3762224405957,12.4807327634274,21452.4263178338,0.0,1.0
2011-03-15,44.73,44.93,44.05,44.06,25800,12.3019651059521,12.3569705390215,12.1149466335165,12.1176969051699,93808.9150847648,0.0,1.0
2011-03-16,43.99,44.77,43.66,44.47,25400,12.0984450035957,12.312966192566,12.0076860390313,12.230458042962,92354.5133005044,0.0,1.0
2011-03-17,44.62,44.8192,44.4,44.59,8100,12.271712117764,12.3264975291011,12.2112061413878,12.2634613028036,29451.6361312633,0.0,1.0
2011-03-18,44.64,45.02,44.635,44.99,5900,12.2979552098814,12.4026421045892,12.2965777507405,12.3943773497438,21416.2432294742,0.07542,1.0
2011-03-21,45.56,45.635,45.2,45.2,41100,12.5514076918055,12.5720695789188,12.4522306336613,12.4522306336613,149187.728259558,0.0,1.0
2011-03-22,45.26,45.498,45.17,45.42,7300,12.468760143352,12.5343271984584,12.4439658788159,12.5128388358605,26498.0636568071,0.0,1.0
2011-03-23,45.56,45.59,45.0,45.0,17400,12.5514076918055,12.5596724466508,12.3971322680256,12.3971322680256,63159.7681682799,0.0,1.0
2011-03-24,46.08,46.08,45.62,45.73,4000,12.6946634424582,12.6946634424582,12.5679372014962,12.5982413025958,14519.4869352368,0.0,1.0
2011-03-25,46.34,46.58,46.17,46.17,18500,12.7662913177846,12.8324093565474,12.7194577069943,12.7194577069943,67152.62707547,0.0,1.0
2011-03-28,46.25,46.6,46.25,46.41,6800,12.7414970532485,12.8379191931109,12.7414970532485,12.7855757457571,24683.1277899026,0.0,1.0
2011-03-29,46.57,46.59,46.09,46.39,8300,12.8296544382656,12.8351642748292,12.69741836074,12.7800659091935,30127.9353906163,0.0,1.0
2011-03-30,46.94,47.01,46.81,46.86,10600,12.9315864146916,12.9508708426641,12.8957724770284,12.9095470684373,38476.6403783774,0.0,1.0
2011-03-31,46.95,47.06,46.85,46.96,8300,12.9343413329734,12.964645434073,12.9067921501555,12.9370962512552,30127.9353906163,0.0,1.0
2011-04-01,47.29,47.44,47.18,47.29,5300,13.028008554554,13.0693323287808,12.9977044534544,13.028008554554,19238.3201891888,0.0,1.0
2011-04-04,47.375,47.43,47.3,47.37,7600,13.0514253599492,13.066577410499,13.0307634728358,13.0500479008083,27587.0251769498,0.0,1.0
2011-04-05,47.46,47.64,47.27,47.28,8300,13.0748421653443,13.1244306944164,13.0224987179904,13.0252536362722,30127.9353906164,0.0,1.0
2011-04-06,47.45,47.72,47.34,47.63,3400,13.0720872470625,13.1464700406707,13.0417831459629,13.1216757761346,12341.5638949513,0.0,1.0
2011-04-07,47.28,47.5244,47.2032,47.4044,12300,13.0252536362722,13.092583839079,13.0040958638681,13.0595248196976,44647.4223258532,0.0,1.0
2011-04-08,47.1,47.37,47.1,47.37,1200,12.9756651072001,13.0500479008083,12.9756651072001,13.0500479008083,4355.84608057104,0.0,1.0
2011-04-11,46.9,47.27,46.818,47.19,9300,12.9205667415644,13.0224987179904,12.8979764116538,13.0004593717362,33757.8071244257,0.0,1.0
2011-04-12,46.59,46.75,46.48,46.68,7300,12.8351642748292,12.8792429673377,12.8048601737295,12.8599585393652,26498.0636568071,0.0,1.0
2011-04-13,46.7199,46.7399,46.42,46.62,4900,12.8709506633095,12.8764604998731,12.7883306640388,12.8434290296745,17786.3714956651,0.0,1.0
2011-04-14,46.63,46.65,46.2,46.2,3700,12.8461839479563,12.8516937845199,12.7277224618396,12.7277224618396,13430.525415094,0.0,1.0
2011-04-15,46.82,46.97,46.56,46.56,2700,12.8985273953102,12.9398511695369,12.8268995199838,12.8268995199838,9800.65368128482,0.0,1.0
2011-04-18,46.014,46.36,45.96,46.36,11400,12.6764809817984,12.7718011543481,12.6616044230768,12.7718011543481,41380.537765425,0.0,1.0
2011-04-19,46.51,46.56,46.36,46.36,4000,12.8131249285749,12.8268995199838,12.7718011543481,12.7718011543481,14519.4869352368,0.0,1.0
2011-04-20,47.34,47.34,47.19,47.19,4800,13.0417831459629,13.0417831459629,13.0004593717362,13.0004593717362,17423.3843222842,0.0,1.0
2011-04-21,47.641,47.68,47.5,47.68,11500,13.1247061862446,13.1354503675436,13.0858618384715,13.1354503675436,41743.5249388058,0.0,1.0
2011-04-25,47.5301,47.5709,47.36,47.56,18000,13.0941541424996,13.1053942090893,13.0472929825265,13.1023913481622,65337.6912085657,0.0,1.0
2011-04-26,48.04,48.1543,47.68,47.7,13900,13.2346274256878,13.2661161416485,13.1354503675436,13.1409602041071,50455.2170999477,0.0,1.0
2011-04-27,48.08,48.12,47.73,48.0,7200,13.2456470988149,13.256666771942,13.1492249589525,13.2236077525606,26135.0764834262,0.0,1.0
2011-04-28,48.17,48.24,48.06,48.08,7000,13.2704413633509,13.2897257913234,13.2401372622513,13.2456470988149,25409.1021366645,0.0,1.0
2011-04-29,48.23,48.25,48.05,48.05,5300,13.2869708730416,13.2924807096052,13.2373823439695,13.2373823439695,19238.3201891888,0.0,1.0
2011-05-02,47.88,48.51,47.88,48.47,5100,13.1905487331792,13.3641085849316,13.1905487331792,13.3530889118045,18512.3458424269,0.0,1.0
2011-05-03,47.5609,47.91,47.52,47.91,2100,13.1026392908075,13.1988134880246,13.091371675035,13.1988134880246,7622.73064099932,0.0,1.0
2011-05-04,47.32,47.78,47.08,47.78,25000,13.0362733093994,13.1629995503614,12.9701552706366,13.1629995503614,90746.7933452296,0.0,1.0
2011-05-05,47.04,47.65,47.01,47.08,6300,12.9591355975094,13.1271856126982,12.9508708426641,12.9701552706366,22868.191922998,0.0,1.0
2011-05-06,47.31,47.89,47.31,47.63,8500,13.0335183911176,13.193303651461,13.0335183911176,13.1216757761346,30853.9097373781,0.0,1.0
2011-05-09,47.75,47.854,47.38,47.44,5400,13.154734795516,13.1833859456466,13.0528028190901,13.0693323287808,19601.3073625697,0.0,1.0
2011-05-10,48.26,48.34,48.01,48.02,54200,13.295235627887,13.3172749741413,13.2263626708424,13.2291175891242,196739.047972459,0.0,1.0
2011-05-11,47.708,48.01,47.4474,48.01,13000,13.1431641387326,13.2263626708424,13.0713709683093,13.2263626708424,47188.3325395194,0.0,1.0
2011-05-12,48.02,48.06,47.31,47.57,2200,13.2291175891242,13.2401372622513,13.0335183911176,13.1051462664439,7985.71781438023,0.0,1.0
2011-05-13,47.59,47.9,47.46,47.9,2700,13.1106561030075,13.1960585697428,13.0748421653443,13.1960585697428,9800.65368128484,0.0,1.0
2011-05-16,47.29,47.73,47.28,47.41,5800,13.028008554554,13.1492249589525,13.0252536362722,13.0610675739354,21053.2560560933,0.0,1.0
2011-05-17,47.17,47.17,46.77,47.06,12300,12.9949495351726,12.9949495351726,12.8847528039013,12.964645434073,44647.4223258531,0.0,1.0
2011-05-18,47.68,47.725,47.04,47.1,7900,13.1354503675436,13.1478474998116,12.9591355975094,12.9756651072001,28675.9866970926,0.0,1.0
2011-05-19,47.68,47.7308,47.48,47.56,6100,13.1354503675436,13.149445352415,13.0803520019079,13.1023913481622,22142.217576236,0.0,1.0
2011-05-20,47.35,47.57,47.18,47.57,3000,13.0445380642447,13.1051462664439,12.9977044534544,13.1051462664439,10889.6152014276,0.0,1.0
2011-05-23,46.78,46.9356,46.68,46.78,7300,12.887507722183,12.9303742506476,12.8599585393652,12.887507722183,26498.0636568072,0.0,1.0
2011-05-24,46.79,46.99,46.71,46.92,1300,12.8902626404648,12.9453610061005,12.8682232942106,12.926076578128,4718.83325395197,0.0,1.0
2011-05-25,46.97,47.12,46.5,46.5,3600,12.9398511695369,12.9811749437637,12.8103700102931,12.8103700102931,13067.5382417131,0.0,1.0
2011-05-26,47.21,47.32,46.8312,46.8312,3600,13.0059692082997,13.0362733093994,12.9016129037858,12.9016129037858,13067.5382417131,0.0,1.0
2011-05-27,47.4,47.59,47.34,47.5,4800,13.0583126556536,13.1106561030075,13.0417831459629,13.0858618384715,17423.3843222842,0.0,1.0
2011-05-31,47.85,47.85,47.6401,47.85,4500,13.1822839783339,13.1822839783339,13.1244582435992,13.1822839783339,16334.4228021414,0.0,1.0
2011-06-01,46.86,47.84,46.86,47.79,5200,12.9095470684373,13.1795290600521,12.9095470684373,13.1657544686432,18875.3330158078,0.0,1.0
2011-06-02,46.9,47.02,46.63,46.87,3900,12.9205667415644,12.9536257609459,12.8461839479563,12.9123019867191,14156.4997618559,0.0,1.0
2011-06-03,46.2601,46.59,45.97,46.2,19900,12.7442795207131,12.8351642748292,12.6643593413586,12.7277224618396,72234.4475028032,0.0,1.0
2011-06-06,45.58,46.2,45.42,46.04,22600,12.556917528369,12.7277224618396,12.5128388358605,12.6836437693311,82035.1011840881,0.0,1.0
2011-06-07,45.62,45.93,45.53,45.65,16400,12.5679372014962,12.6533396682315,12.5431429369601,12.5762019563415,59529.8964344707,0.0,1.0
2011-06-08,45.251,45.56,45.12,45.48,11900,12.4662807168984,12.5514076918055,12.430191287407,12.5293683455512,43195.4736323293,0.0,1.0
2011-06-09,45.63,45.63,45.22,45.25,6000,12.570692119778,12.570692119778,12.4577404702248,12.4660052250702,21779.2304028551,0.0,1.0
2011-06-10,44.78,45.19,44.6885,45.19,5300,12.3365240658264,12.4494757153795,12.311316563548,12.4494757153795,19238.3201891887,0.0,1.0
2011-06-13,44.66,45.05,44.416,44.88,13400,12.303465046445,12.4109068594345,12.2362450403694,12.3640732486442,48640.2812330431,0.0,1.0
2011-06-14,45.5,45.6722,45.03,45.03,23600,12.5348781821148,12.5823178749271,12.4053970228709,12.4053970228709,85664.9729178968,0.0,1.0
2011-06-15,44.62,45.31,44.57,45.16,22200,12.2924453733178,12.4825347347609,12.2786707819089,12.4412109605341,80583.1524905643,0.0,1.0
2011-06-16,44.55,44.82,44.17,44.61,15400,12.2731609453453,12.3475437389535,12.1684740506376,12.289690455036,55900.0247006618,0.0,1.0
2011-06-17,44.45,44.944,44.45,44.88,6900,12.261405709037,12.3976741999315,12.261405709037,12.3800199824877,25013.8530016954,0.05733,1.0
2011-06-20,44.88,45.05,44.46,44.46,6000,12.3800199824877,12.4269139975729,12.2641641805126,12.2641641805126,21751.1765232135,0.0,1.0
2011-06-21,45.8388,45.91,45.6425,45.6425,5500,12.6445022275681,12.6641425444744,12.5903534325021,12.5903534325021,19938.5784796124,0.0,1.0
2011-06-22,45.66,46.0881,45.66,45.79,7100,12.5951807575844,12.7132709214548,12.5951807575844,12.6310408867672,25738.892219136,0.0,1.0
2011-06-23,45.19,45.3175,44.78,45.12,4300,12.4655325982313,12.5007031095452,12.3524352677317,12.4462232979021,15588.3431749696,0.0,1.0
2011-06-24,45.13,45.77,45.114,45.67,6900,12.4489817693777,12.625523943816,12.4445682150167,12.59793922906,25013.8530016954,0.0,1.0
2011-06-27,45.7752,45.7752,45.0373,45.0956,6500,12.6269583489833,12.6269583489833,12.4234107387989,12.4394926275016,23563.7745668146,0.0,1.0
2011-06-28,46.29,46.3,45.93,45.96,9500,12.7689644605472,12.7717229320228,12.6696594874256,12.6779349018524,34439.3628284212,0.0,1.0
2011-06-29,46.6841,46.788,46.32,46.41,1700,12.8776758214005,12.906336340032,12.777239874974,12.8020661182543,6162.83334824381,0.0,1.0
2011-06-30,47.2547,47.3,46.83,46.83,8300,13.0350742037982,13.0475700795826,12.9179219202295,12.9179219202295,30089.1275237785,0.0,1.0
2011-07-01,47.9101,47.9101,47.01,47.1,7200,13.2158644243089,13.2158644243089,12.9675744067903,12.9924006500707,26101.4118278562,0.0,1.0
2011-07-05,47.92,48.0,47.75,47.85,5200,13.2185953110698,13.2406630828746,13.1717012959846,13.1992860107406,18851.0196534516,0.0,1.0
2011-07-06,48.0508,48.13,47.77,47.77,9000,13.2546761179706,13.2765232120573,13.1772182389358,13.1772182389358,32626.7647848202,0.0,1.0
2011-07-07,48.64,48.71,48.5212,48.5212,7100,13.4172052573129,13.4365145576421,13.3844346161828,13.3844346161828,25738.8922191359,0.0,1.0
2011-07-08,48.34,48.34,47.85,48.01,9100,13.3344511130449,13.3344511130449,13.1992860107406,13.2434215543502,32989.2843935404,0.0,1.0
2011-07-11,47.3375,47.94,47.2801,47.94,8100,13.0579143476161,13.224112254021,13.0420807213462,13.224112254021,29364.0883063382,0.0,1.0
2011-07-12,47.05,47.5122,47.01,47.2,38400,12.9786082926927,13.1061048442948,12.9675744067903,13.0199853648267,139207.529748566,0.0,1.0
2011-07-13,47.1199,47.74,47.0812,47.37,14900,12.9978900083071,13.168942824509,12.9872147236965,13.0668793799118,54015.4216993134,0.0,1.0
2011-07-14,46.58,47.45,46.5101,47.17,63700,12.8489601333395,13.0889471517166,12.8296784177251,13.0117099503999,230924.990754783,0.0,1.0
2011-07-15,46.83,46.84,46.51,46.84,12800,12.9179219202295,12.9206803917051,12.8296508330103,12.9206803917051,46402.5099161886,0.0,1.0
2011-07-18,46.2812,46.2812,45.98,46.16,10900,12.7665370056486,12.7665370056486,12.6834518448036,12.7331043313644,39514.6373505045,0.0,1.0
2011-07-19,47.0909,47.12,46.59,46.59,12100,12.9898904410279,12.9979175930219,12.8517186048151,12.8517186048151,43864.872655147,0.0,1.0
2011-07-20,46.97,47.18,46.8454,47.18,9400,12.9565405208879,13.0144684218755,12.9221699663019,13.0144684218755,34076.843219701,0.0,1.0
2011-07-21,47.504,47.59,47.07,47.07,5800,13.1038428976849,13.127565752375,12.9841252356439,12.9841252356439,21026.1373057729,0.0,1.0
2011-07-22,47.53,47.67,47.28,47.52,9000,13.1110149235214,13.1496335241798,13.0420531366314,13.1082564520458,32626.7647848202,0.0,1.0
2011-07-25,47.14,47.348,47.0,47.04,9900,13.0034345359731,13.0608107426655,12.9648159353147,12.9758498212171,35889.4412633021,0.0,1.0
2011-07-26,46.87,47.12,46.85,47.12,5200,12.9289558061319,12.9979175930219,12.9234388631807,12.9979175930219,18851.0196534516,0.0,1.0
2011-07-27,45.5475,46.18,45.5475,45.84,12400,12.5641479534839,12.7386212743156,12.5641479534839,12.6448332441452,44952.4314813079,0.0,1.0
2011-07-28,45.07,45.77,45.03,45.49,44600,12.4324309405241,12.625523943816,12.4213970546217,12.5482867424992,161683.74548922,0.0,1.0
2011-07-29,44.76,45.09,44.05,44.41,25400,12.3469183247805,12.4379478834753,12.151066850013,12.2503718231346,92079.9806149371,0.0,1.0
2011-08-01,44.47,45.44,44.2583,45.44,2900,12.2669226519882,12.5344943851213,12.2085258108497,12.5344943851213,10513.0686528865,0.0,1.0
2011-08-02,43.07,44.41,43.07,44.36,12800,11.8807366454043,12.2503718231346,11.8807366454043,12.2365794657566,46402.5099161887,0.0,1.0
2011-08-03,43.24,43.24,42.01,43.12,50800,11.9276306604895,11.9276306604895,11.5883386689908,11.8945290027823,184159.961229874,0.0,1.0
2011-08-04,40.69,42.42,40.69,42.42,18000,11.2242204342118,11.7014359994904,11.2242204342118,11.7014359994904,65253.5295696402,0.0,1.0
2011-08-05,40.41,41.48,39.23,41.06,43600,11.146983232895,11.4421396807841,10.8214835987744,11.3262838788089,158058.549402018,0.0,1.0
2011-08-08,37.0862,39.42,37.05,39.23,17800,10.2301224838355,10.8738945568107,10.2201368170938,10.8214835987744,64528.4903521997,0.0,1.0
2011-08-09,39.14,39.14,36.55,37.63,27800,10.796657355494,10.796657355494,10.0822132433139,10.3801281626785,100780.451224222,0.0,1.0
2011-08-10,37.54,38.68,37.54,38.37,18900,10.3553019193981,10.6697676676164,10.3553019193981,10.5842550518729,68516.2060481226,0.0,1.0
2011-08-11,39.81,40.11,38.12,38.17,34900,10.9814749443591,11.0642290886271,10.5152932649829,10.5290856223609,126519.343443358,0.0,1.0
2011-08-12,39.79,40.18,39.6,39.97,14000,10.9759580014079,11.0835383889562,10.9235470433715,11.0256104879687,50752.7452208313,0.0,1.0
2011-08-15,40.8201,40.8201,40.3529,40.4,13100,11.2601081481093,11.2601081481093,11.1312323607694,11.1442247614194,47490.0687423495,0.0,1.0
2011-08-16,40.36,40.83,40.09,40.3,11300,11.133190875517,11.2628390348702,11.0587121456759,11.1166400466634,40964.7157853854,0.0,1.0
2011-08-17,40.29,40.8669,40.03,40.61,5000,11.1138815751878,11.2730177946151,11.0421613168223,11.202152662407,18125.9804360113,0.0,1.0
2011-08-18,38.29,39.22,37.8685,39.22,13700,10.5621872800681,10.8187251272988,10.4459177073716,10.8187251272988,49665.1863946705,0.0,1.0
2011-08-19,37.73,38.7,37.73,37.79,13100,10.4077128774345,10.6752846105676,10.4077128774345,10.4242637062881,47490.0687423494,0.0,1.0
2011-08-22,37.76,38.5,37.76,38.5,6800,10.4159882918613,10.6201151810556,10.4159882918613,10.6201151810556,24651.3333929753,0.0,1.0
2011-08-23,39.12,39.12,38.1,38.13,10900,10.7911404125428,10.7911404125428,10.5097763220317,10.5180517364585,39514.6373505043,0.0,1.0
2011-08-24,39.748,39.83,39.05,39.3705,8600,10.9643724212104,10.9869918873103,10.7718311122136,10.8602401230065,31176.6863499392,0.0,1.0
2011-08-25,38.82,40.07,38.82,39.96,5400,10.7083862682748,11.0531952027247,10.7083862682748,11.0228520164931,19576.0588708921,0.0,1.0
2011-08-26,39.714,39.72,38.15,38.46,2900,10.9549936181933,10.9566487010787,10.5235686794097,10.6090812951532,10513.0686528865,0.0,1.0
2011-08-29,41.01,41.01,40.37,40.6028,8000,11.312491521431,11.312491521431,11.1359493469926,11.2001665629446,29001.5686976178,0.0,1.0
2011-08-30,41.06,41.06,41.06,41.06,500,11.3262838788089,11.3262838788089,11.3262838788089,11.3262838788089,1812.59804360113,0.0,1.0
2011-08-31,41.15,41.69,41.0986,41.43,3400,11.3511101220893,11.5000675817717,11.3369315787048,11.4283473234061,12325.6666964877,0.0,1.0
2011-09-01,40.6503,41.51,40.64,41.26,3100,11.2132693024537,11.4504150952109,11.2104280768338,11.3814533083209,11238.1078703269,0.0,1.0
2011-09-02,39.32,40.01,39.32,39.67,2500,10.8463098420547,11.0366443738711,10.8463098420547,10.9428563437007,9062.99021800564,0.0,1.0
2011-09-06,39.22,39.27,38.11,38.32,5600,10.8187251272988,10.8325174846768,10.5125347935073,10.5704626944949,20301.0980883325,0.0,1.0
2011-09-07,40.52,40.58,39.78,39.78,24200,11.1773264191266,11.1938772479802,10.9731995299323,10.9731995299323,87729.7453102943,0.0,1.0
2011-09-08,40.16,40.84,40.1,40.8,2500,11.078021446005,11.2655975063458,11.0614706171515,11.2545636204434,9062.99021800564,0.0,1.0
2011-09-09,38.8355,39.8,38.75,39.8,2400,10.712661899062,10.9787164728835,10.6890769679456,10.9787164728835,8700.47060928536,0.0,1.0
2011-09-12,39.07,39.07,38.22,38.95,5600,10.7773480551648,10.7773480551648,10.5428779797389,10.7442463974576,20301.0980883325,0.0,1.0
2011-09-13,39.49,39.56,39.21,39.21,9000,10.8932038571399,10.9125131574691,10.8159666558232,10.8159666558232,32626.7647848202,0.0,1.0
2011-09-14,40.03,40.46,39.59,39.67,2100,11.0421613168223,11.160775590273,10.9207885718959,10.9428563437007,7612.91178312468,0.0,1.0
2011-09-15,40.64,40.7,40.1848,40.31,9900,11.2104280768338,11.2269789056874,11.0848624552645,11.119398518139,35889.4412633022,0.0,1.0
2011-09-16,40.62,40.9,40.38,40.78,4400,11.2319662221153,11.309389918378,11.1656030538901,11.2762083342654,15912.4410157227,0.09808,1.0
2011-09-19,40.17,40.38,39.52,39.52,3200,11.107535281693,11.1656030538901,10.9278017010831,10.9278017010831,11572.6843750711,0.0,1.0
2011-09-20,39.981,40.52,39.981,40.42,4800,11.0552742867157,11.2043149020214,11.0552742867157,11.1766635819276,17359.0265626066,0.0,1.0
2011-09-21,38.37,39.8,38.37,39.8,3400,10.609811520004,11.0052253973458,10.609811520004,11.0052253973458,12295.9771485131,0.0,1.0
2011-09-22,37.03,37.33,36.38,37.1,7200,10.2392838307466,10.3222377910281,10.0595502501367,10.2586397548123,26038.5398439101,0.0,1.0
2011-09-23,37.249,37.2699,36.79,36.85,14600,10.2998402217521,10.3056193476517,10.1729206625214,10.1895114545777,52800.3724612622,0.0,1.0
2011-09-26,38.18,38.181,37.1699,37.5,2200,10.5572740118257,10.5575505250267,10.2779680275579,10.3692450351877,7956.22050786142,0.0,1.0
2011-09-27,38.537,39.33,38.53,39.08,7200,10.6559892245607,10.8752641929048,10.6540536321541,10.8061358926702,26038.5398439101,0.0,1.0
2011-09-28,37.76,38.84,37.76,38.76,3200,10.4411384674316,10.739772724445,10.4411384674316,10.71765166837,11572.6843750711,0.0,1.0
2011-09-29,37.46,38.38,36.77,38.38,6000,10.3581845071501,10.6125766520134,10.1673903985027,10.6125766520134,21698.7832032584,0.0,1.0
2011-09-30,36.85,37.02,36.72,37.02,13700,10.1895114545777,10.2365186987373,10.1535647384558,10.2365186987373,49545.5549807734,0.0,1.0
2011-10-03,35.03,36.56,35.03,36.23,18100,9.68625742886996,10.1093226263056,9.68625742886996,10.018073269996,65457.9959964961,0.0,1.0
2011-10-04,35.91,35.91,34.03,34.4,55200,9.9295890456957,9.9295890456957,9.40974422793163,9.51205411227881,199628.805469977,0.0,1.0
2011-10-05,37.13,37.13,35.96,36.17,46300,10.2669351508405,10.2669351508405,9.94341470574262,10.0014824779397,167442.27705181,0.0,1.0
2011-10-06,38.06,38.06,37.2108,37.2108,5900,10.5240924277131,10.5240924277131,10.2892774174763,10.2892774174763,21337.1368165374,0.0,1.0
2011-10-07,37.94,38.32,37.38,38.32,7000,10.4909108436005,10.5959858599571,10.3360634510751,10.5959858599571,25315.2470704681,0.0,1.0
2011-10-10,38.96,38.96,38.31,38.31,9000,10.7729543085576,10.7729543085576,10.5932207279477,10.5932207279477,32548.1748048876,0.0,1.0
2011-10-11,39.35,39.5222,38.87,38.87,7100,10.8807944569236,10.9284100301252,10.7480681204732,10.7480681204732,25676.893457189,0.0,1.0
2011-10-12,39.71,40.0102,39.65,39.65,14600,10.9803392092614,11.0633484721831,10.9637484172051,10.9637484172051,52800.3724612619,0.0,1.0
2011-10-13,39.68,39.84,39.17,39.33,12300,10.9720438132332,11.0162859253834,10.8310220807547,10.8752641929048,44482.5055666798,0.0,1.0
2011-10-14,40.43,40.43,40.05,40.13,6900,11.179428713937,11.179428713937,11.0743536975804,11.0964747536555,24953.6006837471,0.0,1.0
2011-10-17,39.44,40.25,39.44,40.25,2400,10.905680645008,11.1296563377681,10.905680645008,11.1296563377681,8679.51328130337,0.0,1.0
2011-10-18,40.24,40.5215,38.92,38.92,5100,11.1268912057587,11.2047296718228,10.7618937805201,10.7618937805201,18443.9657227696,0.0,1.0
2011-10-19,39.48,40.37,39.44,40.19,3100,10.9167411730456,11.1628379218807,10.905680645008,11.1130655457118,11211.0379883501,0.0,1.0
2011-10-20,39.68,39.68,39.04,39.41,3000,10.9720438132332,10.9720438132332,10.7950753646327,10.8973852489799,10849.3916016292,0.0,1.0
2011-10-21,40.44,40.67,40.25,40.26,8300,11.1821938459464,11.2457918821622,11.1296563377681,11.1324214697775,30016.6500978406,0.0,1.0
2011-10-24,41.29,41.39,40.7,40.7,4800,11.417230066744,11.4448813868378,11.2540872781903,11.2540872781903,17359.0265626066,0.0,1.0
2011-10-25,40.307,40.81,40.307,40.6623,6400,11.1454175902216,11.2845037302936,11.1454175902216,11.243662730515,23145.3687501422,0.0,1.0
2011-10-26,41.08,41.16,40.45,40.82,5700,11.3591622945469,11.381283350622,11.1849589779558,11.2872688623029,20613.8440430954,0.0,1.0
2011-10-27,42.92,43.1,42.02,42.42,17600,11.8679465842734,11.9177189604423,11.6190847034289,11.7296899838043,63649.7640628914,0.0,1.0
2011-10-28,42.82,42.82,42.53,42.53,6700,11.8402952641796,11.8402952641796,11.7601064359075,11.7601064359075,24230.3079103052,0.0,1.0
2011-10-31,41.751,42.1401,41.751,42.09,2600,11.5447026523765,11.6522939388616,11.5447026523765,11.6384406274946,9402.80605474531,0.0,1.0
2011-11-01,40.2896,40.8,40.11,40.28,6000,11.1406062605252,11.2817385982842,11.0909444896367,11.1379517337962,21698.7832032584,0.0,1.0
2011-11-02,41.13,41.25,40.89,40.97,6900,11.3729879545938,11.4061695387064,11.3066247863686,11.3287458424437,24953.6006837472,0.0,1.0
2011-11-03,42.08,42.08,41.05,41.68,10400,11.6356754954852,11.6356754954852,11.3508668985188,11.5250702151099,37611.2242189813,0.0,1.0
2011-11-04,41.781,41.961,41.43,41.56,3600,11.5529980484047,11.6027704245736,11.4559419148753,11.4918886309973,13019.269921955,0.0,1.0
2011-11-07,42.015,42.015,41.41,41.86,4800,11.6177021374243,11.6177021374243,11.4504116508566,11.5748425912788,17359.0265626066,0.0,1.0
2011-11-08,42.394,42.394,41.6,42.19,21200,11.7225006405799,11.7225006405799,11.5029491590348,11.6660919475885,76669.033984846,0.0,1.0
2011-11-09,40.83,41.652,40.83,41.4836,5100,11.2900339943123,11.5173278454836,11.2900339943123,11.4707630224456,18443.9657227696,0.0,1.0
2011-11-10,41.05,41.12,40.58,40.58,4200,11.3508668985188,11.3702228225844,11.2209056940777,11.2209056940777,15189.1482422808,0.0,1.0
2011-11-11,41.88,42.011,41.56,41.56,2900,11.5803728552976,11.6165960846205,11.4918886309973,11.4918886309973,10487.7452149082,0.0,1.0
2011-11-14,41.4919,41.78,41.34,41.76,3700,11.4730580820134,11.5527215352037,11.4310557267909,11.547191271185,13380.916308676,0.0,1.0
2011-11-15,41.74,41.8699,41.21,41.28,5200,11.5416610071662,11.5775800719681,11.3951090106689,11.4144649347346,18805.6121094906,0.0,1.0
2011-11-16,40.74,41.4543,40.74,41.17,7000,11.2651478062279,11.4626611856581,11.2651478062279,11.3840484826314,25315.247070468,0.0,1.0
2011-11-17,39.86,40.67,39.81,40.57,6000,11.0218161894021,11.2457918821622,11.0079905293552,11.2181405620684,21698.7832032584,0.0,1.0
2011-11-18,39.95,40.22,39.8943,40.12,3300,11.0467023774866,11.1213609417399,11.0313005921943,11.0937096216461,11934.3307617921,0.0,1.0
2011-11-21,39.195,39.31,38.818,39.31,8700,10.8379349107781,10.8697339288861,10.7336894340244,10.8697339288861,31463.2356447247,0.0,1.0
2011-11-22,39.07,39.331,39.0,39.1,1800,10.8033707606608,10.8755407061058,10.7840148365952,10.811666156689,6509.63496097753,0.0,1.0
2011-11-23,38.22,38.46,38.19,38.46,17800,10.5683345398633,10.6346977080885,10.5600391438351,10.6346977080885,64373.0568363329,0.0,1.0
2011-11-25,37.9701,37.9701,37.9701,37.9701,200,10.4992338909488,10.4992338909488,10.4992338909488,10.4992338909488,723.292773441943,0.0,1.0
2011-11-28,39.1,39.3792,38.97,39.05,10100,10.811666156689,10.888868642391,10.775719440567,10.7978404966421,36526.2850588182,0.0,1.0
2011-11-29,39.515,39.54,39.24,39.3098,4800,10.9264191350784,10.9333319651019,10.8503780048204,10.8696786262459,17359.0265626067,0.0,1.0
2011-11-30,40.44,40.52,40.32,40.32,4800,11.1821938459464,11.2043149020214,11.1490122618338,11.1490122618338,17359.0265626066,0.0,1.0
2011-12-01,40.93,41.06,40.62,40.64,7500,11.3176853144062,11.3536320305281,11.2319662221153,11.237496486134,27123.4790040728,0.0,1.0
2011-12-02,41.082,41.38,41.07,41.23,6200,11.3597153209488,11.4421162548284,11.3563971625375,11.4006392746877,22422.0759767003,0.0,1.0
2011-12-05,41.27,41.6603,41.11,41.47,2800,11.4116998027252,11.5196229050514,11.3674576905751,11.4670024429129,10126.0988281872,0.0,1.0
2011-12-06,41.34,41.45,41.14,41.28,7700,11.4310557267909,11.4614721788941,11.3757530866032,11.4144649347346,27846.7717775148,0.0,1.0
2011-12-07,41.27,41.27,40.71,40.71,4200,11.4116998027252,11.4116998027252,11.2568524101997,11.2568524101997,15189.1482422808,0.0,1.0
2011-12-08,40.37,40.93,40.19,40.89,4100,11.1628379218807,11.3176853144062,11.1130655457118,11.3066247863686,14827.5018555599,0.0,1.0
2011-12-09,40.9,40.94,40.26,40.26,4100,11.309389918378,11.3204504464155,11.1324214697775,11.1324214697775,14827.5018555599,0.0,1.0
2011-12-12,40.29,40.29,40.055,40.15,4600,11.1407168658056,11.1407168658056,11.0757362635851,11.1020050176743,16635.7337891648,0.0,1.0
2011-12-13,40.48,40.75,40.38,40.75,3300,11.1932543739839,11.2679129382373,11.1656030538901,11.2679129382373,11934.3307617921,0.0,1.0
2011-12-14,39.412,39.72,39.29,39.72,10400,10.8979382753818,10.9831043412708,10.8642036648673,10.9831043412708,37611.224218981,0.0,1.0
2011-12-15,39.6101,39.77,39.57,39.75,4100,10.9527155404876,10.9969300013177,10.94162736113,10.9913997372989,14827.5018555599,0.0,1.0
2011-12-16,39.62,39.94,39.45,39.84,14300,11.0102468770749,11.099173656496,10.9630045255074,11.0713840379269,51458.0650484487,0.19816,1.0
2011-12-19,39.1,39.82,39.1,39.74,5900,10.8657408605156,11.0658261142131,10.8657408605156,11.0435944193578,21230.9499150943,0.0,1.0
2011-12-20,40.32,40.32,39.57,39.57,18700,11.2047742070585,11.2047742070585,10.9963520677903,10.9963520677903,67291.3158325872,0.0,1.0
2011-12-21,40.5,40.61,40.14,40.4,5400,11.2547955204829,11.2853641009089,11.1547528936342,11.2270059019138,19431.7168714422,0.0,1.0
2011-12-22,40.88,40.93,40.7,40.7,24000,11.3603960710455,11.37429088033,11.3103747576211,11.3103747576211,86363.1860952985,0.0,1.0
2011-12-23,41.19,41.2,41.01,41.01,4700,11.4465438886096,11.4493228504666,11.3965225751853,11.3965225751853,16912.7906103294,0.0,1.0
2011-12-27,41.43,41.472,41.2,41.26,7500,11.5132389731755,11.5249106129745,11.4493228504666,11.465996621608,26988.4956547808,0.0,1.0
2011-12-28,40.68,40.93,40.68,40.93,5700,11.3048168339073,11.37429088033,11.3048168339073,11.37429088033,20511.2566976334,0.0,1.0
2011-12-29,41.13,41.1501,40.98,41.08,9000,11.4298701174682,11.4354558308006,11.3881856896145,11.4159753081836,32386.194785737,0.0,1.0
2011-12-30,41.02,41.14,41.0,41.14,10300,11.3993015370422,11.4326490793251,11.3937436133284,11.4326490793251,37064.2006992324,0.0,1.0
2012-01-03,41.47,41.76,41.47,41.6,28000,11.5243548206031,11.6049447144535,11.5243548206031,11.5604813247429,100757.050444515,0.0,1.0
2012-01-04,41.39,41.43,41.24,41.4,3500,11.5021231257478,11.5132389731755,11.4604386978942,11.5049020876047,12594.6313055644,0.0,1.0
2012-01-05,41.56,41.5695,40.91,41.05,5500,11.5493654773153,11.5520054910794,11.3687329566162,11.4076384226129,19791.5634801726,0.0,1.0
2012-01-06,41.54,41.65,41.42,41.6,6200,11.5438075536015,11.5743761340275,11.5104600113186,11.5604813247429,22310.4897412855,0.0,1.0
2012-01-09,41.43,41.56,41.31,41.56,4300,11.5132389731755,11.5493654773153,11.4798914308926,11.5493654773153,15473.4041754077,0.0,1.0
2012-01-10,41.83,41.99,41.83,41.84,12800,11.6243974474518,11.6688608371624,11.6243974474518,11.6271764093088,46060.3659174929,0.0,1.0
2012-01-11,41.95,41.9501,41.81,41.836,2900,11.6577449897348,11.6577727793533,11.618839523738,11.626064824566,10435.5516531819,0.0,1.0
2012-01-12,42.25,42.26,42.0,42.09,4000,11.741113845442,11.7438928072989,11.6716397990193,11.6966504557315,14393.8643492165,0.0,1.0
2012-01-13,42.0869,42.087,41.79,42.01,5500,11.6957889775558,11.6958167671744,11.6132816000242,11.6744187608762,19791.5634801727,0.0,1.0
2012-01-17,42.6,42.72,42.5,42.57,6300,11.8383775104339,11.8717250527168,11.8105878918648,11.8300406248631,22670.3363500159,0.0,1.0
2012-01-18,42.98,42.9812,42.6,42.69,53800,11.9439780609964,11.9443115364193,11.8383775104339,11.863388167146,193597.475496962,0.0,1.0
2012-01-19,43.188,43.2108,43.03,43.09,5700,12.0017804676201,12.0081165006539,11.957872870281,11.9745466414224,20511.2566976335,0.0,1.0
2012-01-20,43.1101,43.1599,43.05,43.1599,1600,11.9801323547548,11.9939715848022,11.9634307939948,11.9939715848022,5757.54573968659,0.0,1.0
2012-01-23,43.25,43.529,43.11,43.15,3300,12.019010031133,12.0965430669407,11.9801045651362,11.9912204125639,11874.9380881036,0.0,1.0
2012-01-24,43.31,43.35,43.03,43.05,11600,12.0356838022744,12.0467996497021,11.957872870281,11.9634307939948,41742.2066127279,0.0,1.0
2012-01-25,43.61,43.64,42.93,43.24,8300,12.1190526579817,12.1273895435524,11.9300832517119,12.0162310692761,29867.2685246242,0.0,1.0
2012-01-26,42.9,43.73,42.9,43.73,4600,11.9217463661411,12.1524002002646,11.9217463661411,12.1524002002646,16552.944001599,0.0,1.0
2012-01-27,43.182,43.26,42.83,42.89,4700,12.000113090506,12.0217889929899,11.9022936331428,11.9189674042842,16912.7906103293,0.0,1.0
2012-01-30,43.0172,43.0172,42.61,42.72,2500,11.9543157991041,11.9543157991041,11.8411564722908,11.8717250527168,8996.16521826031,0.0,1.0
2012-01-31,43.186,43.3652,42.97,43.34,5900,12.0012246752488,12.0510236717246,11.9411990991395,12.0440206878452,21230.9499150942,0.0,1.0
2012-02-01,43.81,44.04,43.37,43.37,6300,12.1746318951199,12.2385480178288,12.0523575734159,12.0523575734159,22670.3363500159,0.0,1.0
2012-02-02,44.014,44.102,43.81,43.87,6700,12.2313227170009,12.2557775813417,12.1746318951199,12.1913056662614,24109.7227849375,0.0,1.0
2012-02-03,44.62,44.68,44.34,44.37,10100,12.3997278055296,12.416401576671,12.3219168735361,12.3302537591068,36344.5074817714,0.0,1.0
2012-02-06,44.62,44.62,44.46,44.48,7400,12.3997278055296,12.3997278055296,12.355264415819,12.3608223395328,26628.6490460504,0.0,1.0
2012-02-07,45.0,45.0,44.54,44.6,60500,12.5053283560921,12.5053283560921,12.3774961106743,12.3941698818157,217707.198281899,0.0,1.0
2012-02-08,45.0204,45.09,44.83,44.98,9700,12.5109974382802,12.5303390128043,12.4580860045247,12.4997704323783,34905.1210468499,0.0,1.0
2012-02-09,45.23,45.25,44.93,45.18,3200,12.569244478801,12.5748024025148,12.4858756230937,12.5553496695165,11515.0914793732,0.0,1.0
2012-02-10,44.93,44.9792,44.69,44.92,6600,12.4858756230937,12.4995481154297,12.4191805385279,12.4830966612368,23749.8761762073,0.0,1.0
2012-02-13,45.2,45.34,44.97,45.15,37000,12.5609075932303,12.599813059227,12.4969914705214,12.5470127839458,133143.245230252,0.0,1.0
2012-02-14,45.22,45.28,44.98,45.1,5900,12.5664655169441,12.5831392880856,12.4997704323783,12.5331179746612,21230.9499150943,0.0,1.0
2012-02-15,45.095,45.48,45.095,45.39,5000,12.5317284937327,12.6387185252238,12.5317284937327,12.6137078685116,17992.3304365207,0.0,1.0
2012-02-16,45.6796,45.69,44.83,44.83,3900,12.6941866038877,12.6970767242189,12.4580860045247,12.4580860045247,14034.017740486,0.0,1.0
2012-02-17,45.8,45.85,45.67,45.81,3400,12.7276453046449,12.7415401139294,12.691518800505,12.7304242665018,12234.784696834,0.0,1.0
2012-02-21,45.83,46.122,45.83,45.95,2800,12.7359821902156,12.8171278764373,12.7359821902156,12.7693297324985,10075.7050444515,0.0,1.0
2012-02-22,45.77,45.79,45.704,45.704,1300,12.7193084190741,12.7248663427879,12.7009672708185,12.7009672708185,4678.00591349536,0.0,1.0
2012-02-23,46.054,46.054,45.79,45.79,6100,12.7982309358104,12.7982309358104,12.7248663427879,12.7248663427879,21950.643132555,0.0,1.0
2012-02-24,45.94,46.25,45.92,46.25,4600,12.7665507706416,12.8526985882058,12.7609928469278,12.8526985882058,16552.9440015989,0.0,1.0
2012-02-27,45.95,46.04,45.49,45.68,10800,12.7693297324985,12.7943403892107,12.6414974870807,12.6942977623619,38863.4337428845,0.0,1.0
2012-02-28,45.8,45.94,45.74,45.78,6500,12.7276453046449,12.7665507706416,12.7109715335034,12.722087380931,23390.0295674767,0.0,1.0
2012-02-29,45.41,45.99,45.41,45.82,21700,12.6192657922254,12.7804455799261,12.6192657922254,12.7332032283587,78086.7140944993,0.0,1.0
2012-03-01,45.79,45.89,45.55,45.55,5500,12.7248663427879,12.752655961357,12.6581712582221,12.6581712582221,19791.5634801727,0.0,1.0
2012-03-02,45.42,45.76,45.4,45.76,600,12.6220447540823,12.7165294572172,12.6164868303685,12.7165294572172,2159.07965238247,0.0,1.0
2012-03-05,45.3,45.34,45.16,45.3,2800,12.5886972117994,12.599813059227,12.5497917458027,12.5886972117994,10075.7050444515,0.0,1.0
2012-03-06,44.56,44.89,44.43,44.89,19000,12.3830540343881,12.4747597756661,12.3469275302483,12.4747597756661,68370.8556587782,0.0,1.0
2012-03-07,44.95,44.96,44.7,44.7,6500,12.4914335468076,12.4942125086645,12.4219595003848,12.4219595003848,23390.0295674767,0.0,1.0
2012-03-08,45.533,45.533,45.22,45.25,10900,12.6534470230654,12.6534470230654,12.5664655169441,12.5748024025148,39223.2803516148,0.0,1.0
2012-03-09,45.74,45.836,45.53,45.58,6100,12.7109715335034,12.7376495673297,12.6526133345083,12.6665081437929,21950.6431325551,0.0,1.0
2012-03-12,45.63,45.76,45.58,45.58,4700,12.6804029530774,12.7165294572172,12.6665081437929,12.6665081437929,16912.7906103294,0.0,1.0
2012-03-13,46.25,46.25,45.72,45.72,43200,12.8526985882058,12.8526985882058,12.7054136097896,12.7054136097896,155453.734971538,0.0,1.0
2012-03-14,46.16,46.35,46.0696,46.25,9900,12.8276879314936,12.8804882067749,12.8025661163071,12.8526985882058,35624.8142643107,0.0,1.0
2012-03-15,46.42,46.43,46.18,46.276,6700,12.8999409397732,12.9027199016301,12.8332458552074,12.8599238890337,24109.7227849377,0.0,1.0
2012-03-16,46.26,46.39,46.26,46.39,10200,12.868366375155,12.9045290995124,12.868366375155,12.9045290995124,36667.5913821514,0.04638,1.0
2012-03-19,46.5,46.602,46.33,46.33,2900,12.9351283278147,12.9635021576951,12.8878386113474,12.8878386113474,10425.0995106117,0.0,1.0
2012-03-20,46.18,46.34,46.12,46.34,5800,12.8461123909351,12.8906203593749,12.8294219027702,12.8906203593749,20850.1990212233,0.0,1.0
2012-03-21,46.406,46.41,46.19,46.19,5000,12.9089798963563,12.9100925955673,12.8488941389626,12.8488941389626,17974.3095010546,0.0,1.0
2012-03-22,46.06,46.11,45.77,45.77,3200,12.8127314146053,12.8266401547427,12.7320607218082,12.7320607218082,11503.5580806749,0.0,1.0
2012-03-23,46.41,46.41,46.0,46.16,5400,12.9100925955673,12.9100925955673,12.7960409264404,12.8405488948802,19412.254261139,0.0,1.0
2012-03-26,47.03,47.07,46.75,46.75,6300,13.0825609732715,13.0936879653815,13.0046720285019,13.0046720285019,22647.6299713288,0.0,1.0
2012-03-27,46.84,47.13,46.83,46.89,5500,13.0297077607493,13.1103784535464,13.0269260127218,13.0436165008867,19771.74045116,0.0,1.0
2012-03-28,46.525,46.84,46.38,46.84,13900,12.9420826978834,13.0297077607493,12.9017473514849,13.0297077607493,49968.5804129318,0.0,1.0
2012-03-29,46.5,46.5,46.2,46.35,4500,12.9351283278147,12.9351283278147,12.8516758869901,12.8934021074024,16176.8785509491,0.0,1.0
2012-03-30,46.66,46.7,46.61,46.61,3200,12.9796362962545,12.9907632883645,12.9657275561171,12.9657275561171,11503.5580806749,0.0,1.0
2012-04-02,47.06,47.17,46.54,46.54,15900,13.090906217354,13.1215054456564,12.9462553199247,12.9462553199247,57158.3042133534,0.0,1.0
2012-04-03,46.97,47.1,46.82,47.06,1700,13.0658704851066,13.1020332094639,13.0241442646943,13.090906217354,6111.26523035855,0.0,1.0
2012-04-04,46.645,46.75,46.54,46.75,11900,12.9754636742133,13.0046720285019,12.9462553199247,13.0046720285019,42778.8566125098,0.0,1.0
2012-04-05,46.65,46.71,46.49,46.49,3100,12.976854548227,12.993545036392,12.9323465797872,12.9323465797872,11144.0718906538,0.0,1.0
2012-04-09,46.18,46.19,45.95,46.08,2900,12.8461123909351,12.8488941389626,12.7821321863029,12.8182949106603,10425.0995106117,0.0,1.0
2012-04-10,45.19,46.01,45.19,45.98,3600,12.5707193362139,12.7988226744679,12.5707193362139,12.7904774303854,12941.5028407593,0.0,1.0
2012-04-11,45.55,45.55,45.55,45.55,200,12.6708622652035,12.6708622652035,12.6708622652035,12.6708622652035,718.972380042179,0.0,1.0
2012-04-12,46.11,46.1424,45.56,45.56,4200,12.8266401547427,12.8356530183518,12.6736440132309,12.6736440132309,15098.4199808859,0.0,1.0
2012-04-13,45.79,45.9,45.75,45.9,3900,12.7376242178631,12.7682234461655,12.7264972257532,12.7682234461655,14019.9614108226,0.0,1.0
2012-04-16,45.46,45.79,45.37,45.79,4300,12.6458265329561,12.7376242178631,12.6207908007087,12.7376242178631,15457.9061709069,0.0,1.0
2012-04-17,46.24,46.26,45.67,45.67,3500,12.8628028791001,12.868366375155,12.7042432415333,12.7042432415333,12582.0166507381,0.0,1.0
2012-04-18,46.0431,46.06,46.01,46.01,600,12.8080302604388,12.8127314146053,12.7988226744679,12.7988226744679,2156.91714012655,0.0,1.0
2012-04-19,45.97,46.27,45.74,46.05,4700,12.7876956823579,12.8711481231825,12.7237154777257,12.8099496665778,16895.8509309913,0.0,1.0
2012-04-20,46.02,46.23,46.01,46.23,1900,12.8016044224953,12.8600211310726,12.7988226744679,12.8600211310726,6830.23761040075,0.0,1.0
2012-04-23,45.55,45.57,45.23,45.57,4500,12.6708622652035,12.6764257612584,12.5818463283239,12.6764257612584,16176.878550949,0.0,1.0
2012-04-24,45.6,45.75,45.5,45.59,5900,12.6847710053409,12.7264972257532,12.656953525066,12.6819892573134,21209.6852112443,0.0,1.0
2012-04-25,46.39,46.46,45.81,45.81,3800,12.9045290995124,12.9240013357048,12.7431877139181,12.7431877139181,13660.4752208014,0.0,1.0
2012-04-26,46.8353,46.85,45.98,46.35,5400,13.0284003391764,13.0324895087768,12.7904774303854,12.8934021074024,19412.2542611389,0.0,1.0
2012-04-27,47.09,47.13,46.74,46.74,3300,13.0992514614365,13.1103784535464,13.0018902804744,13.0018902804744,11863.044270696,0.0,1.0
2012-04-30,46.79,46.86,46.76,46.78,9700,13.0157990206118,13.0352712568043,13.0074537765294,13.0130172725844,34870.160432046,0.0,1.0
2012-05-01,47.09,47.41,46.77,46.77,13500,13.0992514614365,13.188267398316,13.0102355245569,13.0102355245569,48530.6356528471,0.0,1.0
2012-05-02,46.88,46.93,46.61,46.72,6500,13.0408347528592,13.0547434929967,12.9657275561171,12.9963267844194,23366.602351371,0.0,1.0
2012-05-03,46.698,46.84,46.698,46.84,900,12.990206938759,13.0297077607493,12.990206938759,13.0297077607493,3235.37571018981,0.0,1.0
2012-05-04,45.62,46.18,45.58,46.18,3200,12.6903345013959,12.8461123909351,12.6792075092859,12.8461123909351,11503.5580806749,0.0,1.0
2012-05-07,45.57,45.68,45.3001,45.3001,1700,12.6764257612584,12.7070249895608,12.6013463819966,12.6013463819966,6111.26523035856,0.0,1.0
2012-05-08,44.99,45.34,44.98,45.32,8500,12.5150843756642,12.6124455566262,12.5123026276367,12.6068820605713,30556.3261517927,0.0,1.0
2012-05-09,45.066,45.14,45.032,45.032,3400,12.5362256606731,12.5568105960765,12.5267677173796,12.5267677173796,12222.5304607171,0.0,1.0
2012-05-10,45.17,45.37,45.13,45.21,5800,12.5651558401589,12.6207908007087,12.554028848049,12.5762828322689,20850.1990212234,0.0,1.0
2012-05-11,45.23,45.42,45.22,45.22,5200,12.5818463283239,12.6346995408461,12.5790645802964,12.5790645802964,18693.2818810967,0.0,1.0
2012-05-14,44.63,44.92,44.63,44.8,2500,12.4149414466746,12.4956121394718,12.4149414466746,12.4622311631419,8987.15475052731,0.0,1.0
2012-05-15,44.46,44.732,44.46,44.54,4300,12.3676517302074,12.443315276555,12.3676517302074,12.3899057144273,15457.9061709069,0.0,1.0
2012-05-16,44.25,44.7,44.25,44.51,5100,12.3092350216301,12.4344136828671,12.3092350216301,12.3815604703448,18333.7956910757,0.0,1.0
2012-05-17,43.26,44.17,43.242,44.17,23500,12.0338419669089,12.2869810374102,12.0288348204594,12.2869810374102,84479.2546549565,0.0,1.0
2012-05-18,42.87,43.34,42.87,43.34,31500,11.9253537938369,12.0560959511288,11.9253537938369,12.0560959511288,113238.149856644,0.0,1.0
2012-05-21,43.767,43.767,43.5,43.5,3800,12.1748765919025,12.1748765919025,12.1006039195686,12.1006039195686,13660.4752208015,0.0,1.0
2012-05-22,43.59,44.1599,43.59,43.82,15600,12.125639651816,12.2841714719025,12.125639651816,12.1896198564482,56079.8456432902,0.0,1.0
2012-05-23,43.53,43.53,43.01,43.29,1900,12.1089491636511,12.1089491636511,11.9642982662217,12.0421872109914,6830.23761040071,0.0,1.0
2012-05-24,43.6464,43.78,43.56,43.68,35200,12.141328710691,12.1784928643383,12.1172944077335,12.1506753840634,126539.138887424,0.0,1.0
2012-05-25,43.88,44.08,43.88,43.9,24100,12.2063103446131,12.2619453051629,12.2063103446131,12.2118738406681,86636.1717950831,0.0,1.0
2012-05-29,44.31,44.33,44.14,44.33,1300,12.3259255097951,12.33148900585,12.2786357933278,12.33148900585,4673.32047027417,0.0,1.0
2012-05-30,43.84,44.01,43.79,44.01,3000,12.1951833525032,12.2424730689705,12.1812746123657,12.2424730689705,10784.5857006327,0.0,1.0
2012-05-31,43.58,43.78,43.228,43.48,6200,12.1228579037885,12.1784928643383,12.024940373221,12.0950404235136,22288.1437813077,0.0,1.0
2012-06-01,42.4099,42.7101,42.23,42.71,21500,11.7973655670923,11.8808736428774,11.7473219200778,11.8808458253971,77289.5308545342,0.0,1.0
2012-06-04,42.07,42.32,41.67,42.27,15300,11.702813951638,11.7723576523251,11.5915440305385,11.7584489121877,55001.3870732268,0.0,1.0
2012-06-05,42.59,42.59,41.92,41.92,27200,11.8474648490673,11.8474648490673,11.6610877312257,11.6610877312257,97780.2436857367,0.0,1.0
2012-06-06,43.0299,43.0299,43.0299,43.0299,200,11.9698339447964,11.9698339447964,11.9698339447964,11.9698339447964,718.972380042185,0.0,1.0
2012-06-07,43.37,44.08,43.37,44.08,6200,12.0644411952113,12.2619453051629,12.0644411952113,12.2619453051629,22288.1437813076,0.0,1.0
2012-06-08,43.8,43.81,43.11,43.24,1200,12.1840563603932,12.1868381084207,11.9921157464966,12.0282784708539,4313.8342802531,0.0,1.0
2012-06-11,43.32,43.98,43.32,43.98,4600,12.0505324550738,12.234127824888,12.0505324550738,12.234127824888,16536.3647409702,0.0,1.0
2012-06-12,43.91,43.91,43.46,43.46,6100,12.2146555886956,12.2146555886956,12.0894769274587,12.0894769274587,21928.6575912865,0.0,1.0
2012-06-13,43.5101,44.03,43.51,43.62,3700,12.1034134850764,12.2480365650254,12.1033856675961,12.1339848958985,13300.9890307803,0.0,1.0
2012-06-14,43.9857,44.1,43.58,43.58,8600,12.2357134212637,12.2675088012178,12.1228579037885,12.1228579037885,30915.8123418137,0.0,1.0
2012-06-15,44.1369,44.1369,43.94,43.94,1000,12.310937451423,12.310937451423,12.2560168841836,12.2560168841836,3585.17782859,0.11922,1.0
2012-06-18,44.46,44.4658,43.98,44.06,12600,12.4010585041148,12.4026762760294,12.2671739318707,12.2894880272447,45173.2406402342,0.0,1.0
2012-06-19,45.245,45.332,44.7,44.7,44900,12.6200155649724,12.6442821436917,12.4680007902369,12.4680007902369,160974.484503692,0.0,1.0
2012-06-20,45.33,45.33,45.15,45.28,5600,12.6437242913073,12.6437242913073,12.5935175767158,12.6297779816986,20076.9958401041,0.0,1.0
2012-06-21,44.47,45.4,44.41,45.36,4400,12.4038477660366,12.6632491247596,12.387112194506,12.6520920770726,15774.782445796,0.0,1.0
2012-06-22,44.81,44.85,44.5,44.5,32900,12.4986826713762,12.5098397190632,12.4122155518018,12.4122155518018,117952.350560611,0.0,1.0
2012-06-25,44.2,44.31,44.0,44.31,6400,12.3285376941492,12.3592195752885,12.2727524557142,12.3592195752885,22945.1381029761,0.0,1.0
2012-06-26,44.7922,44.7922,44.22,44.22,1900,12.4937177851555,12.4937177851555,12.3341162179927,12.3341162179927,6811.83787432099,0.0,1.0
2012-06-27,45.0339,45.063,44.8,44.8,2300,12.5611342458042,12.5692509979965,12.4958934094544,12.4958934094544,8245.90900575704,0.0,1.0
2012-06-28,44.49,44.49,44.31,44.39,2200,12.4094262898801,12.4094262898801,12.3592195752885,12.3815336706625,7887.391222898,0.0,1.0
2012-06-29,45.86,45.86,45.731,45.76,16700,12.7915551731603,12.7915551731603,12.7555736943696,12.7636625539427,59872.469737453,0.0,1.0
2012-07-02,46.0984,46.16,45.86,46.07,50500,12.8580511773749,12.8752330308129,12.7915551731603,12.8501296735171,181051.480343795,0.0,1.0
2012-07-03,46.4522,46.49,46.42,46.42,11600,12.9567352641665,12.9672786742307,12.9477538407784,12.9477538407784,41588.0628116441,0.0,1.0
2012-07-05,46.608,46.7701,46.44,46.44,13700,13.0001919649074,13.045405900659,12.9533323646219,12.9533323646219,49116.9362516831,0.0,1.0
2012-07-06,46.1501,46.25,46.1201,46.19,2900,12.8724716615103,12.9003363881086,12.8641038757451,12.8836008165781,10397.015702911,0.0,1.0
2012-07-09,46.06,46.28,45.93,46.28,28700,12.8473404115953,12.9087041738739,12.8110800066125,12.9087041738739,102894.603680533,0.0,1.0
2012-07-10,45.52,46.3,45.5,46.3,4200,12.6967202678207,12.9142826977174,12.6911417439771,12.9142826977174,15057.746880078,0.0,1.0
2012-07-11,45.46,45.7192,45.46,45.7138,800,12.6799846962901,12.752282365302,12.6799846962901,12.7507761638642,2868.14226287201,0.0,1.0
2012-07-12,45.64,45.64,44.95,45.27,26500,12.7301914108817,12.7301914108817,12.5377323382807,12.6269887197768,95007.2124576352,0.0,1.0
2012-07-13,46.11,46.1225,46.02,46.02,24300,12.8612867212041,12.8647732986063,12.8361833639083,12.8361833639083,87119.8212347371,0.0,1.0
2012-07-16,46.23,46.3201,46.1101,46.13,24000,12.8947578642651,12.9198891141801,12.8613146138233,12.8668652450476,86044.2678861604,0.0,1.0
2012-07-17,46.49,46.55,46.07,46.2501,16500,12.9672786742307,12.9840142457612,12.8501296735171,12.9003642807279,59155.4341717352,0.0,1.0
2012-07-18,46.7301,46.94,46.35,46.35,16300,13.034248852972,13.0927954607096,12.9282290073262,12.9282290073262,58438.3986060172,0.0,1.0
2012-07-19,46.28,46.79,46.2511,46.79,2500,12.9087041738739,13.0509565318833,12.90064320692,13.0509565318833,8962.94457147502,0.0,1.0
2012-07-20,45.7999,46.01,45.76,46.0,6600,12.7747917090105,12.8333941019866,12.7636625539427,12.8306048400648,23662.1736686941,0.0,1.0
2012-07-23,45.2801,45.2801,44.74,45.1,4000,12.6298058743178,12.6298058743178,12.4791578379239,12.579571267107,14340.71131436,0.0,1.0
2012-07-24,44.58,44.959,44.4566,44.9,7200,12.4345296471758,12.5402426740103,12.4001101550614,12.5237860286719,25813.2803658482,0.0,1.0
2012-07-25,44.698,44.8601,44.58,44.7075,49700,12.4674429378525,12.5126568736042,12.4345296471758,12.4700927366782,178183.338080924,0.0,1.0
2012-07-26,45.3983,45.57,45.252,45.41,4200,12.6627749502329,12.7106665774294,12.6219680483177,12.6660383866814,15057.7468800781,0.0,1.0
2012-07-27,46.4,46.4001,45.55,45.6,4300,12.9421753169349,12.9422032095541,12.7050880535859,12.7190343631947,15416.2646629371,0.0,1.0
2012-07-30,46.37,46.52,46.29,46.32,6000,12.9338075311697,12.975646459996,12.9114934357956,12.9198612215609,21511.06697154,0.0,1.0
2012-07-31,46.286,46.55,46.273,46.28,7500,12.9103777310269,12.9840142457612,12.9067516905287,12.9087041738739,26888.8337144252,0.0,1.0
2012-08-01,46.1734,46.1734,46.1,46.1,1200,12.878970641788,12.878970641788,12.8584974592823,12.8584974592823,4302.21339430801,0.0,1.0
2012-08-02,45.91,46.0365,45.55,45.55,36700,12.805501482769,12.8407856460792,12.7050880535859,12.7050880535859,131576.026309254,0.0,1.0
2012-08-03,46.82,46.97,46.71,46.71,6200,13.0593243176486,13.1011632464749,13.0286424365093,13.0286424365093,22228.102537258,0.0,1.0
2012-08-06,47.2099,47.2099,46.94,46.94,8800,13.1680776399777,13.1680776399777,13.0927954607096,13.0927954607096,31549.5648915921,0.0,1.0
2012-08-07,47.46,47.55,47.34,47.35,29800,13.2378370806408,13.2629404379366,13.2043659375797,13.2071551995015,106838.299291982,0.0,1.0
2012-08-08,47.61,47.72,47.4,47.53,14600,13.2796760094671,13.3103578906064,13.2211015091103,13.257361914093,52343.596297414,0.0,1.0
2012-08-09,47.51,47.6,47.49,47.6,3200,13.2517833902495,13.2768867475453,13.246204866406,13.2768867475453,11472.5690514881,0.0,1.0
2012-08-10,47.59,47.59,47.27,47.36,8000,13.2740974856236,13.2740974856236,13.1848411041275,13.2099444614232,28681.42262872,0.0,1.0
2012-08-13,47.55,47.558,47.23,47.54,1400,13.2629404379366,13.265171847474,13.1736840564404,13.2601511760148,5019.248960026,0.0,1.0
2012-08-14,47.75,47.8333,47.7475,47.7475,25400,13.3187256763716,13.3419602281798,13.3180283608912,13.3180283608912,91063.5168461864,0.0,1.0
2012-08-15,47.8,47.86,47.63,47.64,27400,13.3326719859804,13.3494075575109,13.2852545333106,13.2880437952323,98233.8725033661,0.0,1.0
2012-08-16,48.029,48.029,47.59,47.67,3600,13.3965460839885,13.3965460839885,13.2740974856236,13.2964115809976,12906.6401829241,0.0,1.0
2012-08-17,48.1301,48.1301,48.0401,48.1,1700,13.4247455220175,13.4247455220175,13.3996421647217,13.416349843633,6094.802308603,0.0,1.0
2012-08-20,48.27,48.27,48.0,48.0,1800,13.4637672963028,13.4637672963028,13.3884572244154,13.3884572244154,6453.32009146201,0.0,1.0
2012-08-21,48.1201,48.6024,48.1201,48.6024,2500,13.4219562600957,13.5564823625819,13.4219562600957,13.5564823625819,8962.94457147503,0.0,1.0
2012-08-22,48.16,48.16,47.8801,48.05,1600,13.4330854151635,13.4330854151635,13.3550139739736,13.4024035340242,5736.28452574401,0.0,1.0
2012-08-23,47.6008,47.93,47.5374,47.93,2400,13.2771098884991,13.3689323909632,13.2594259679151,13.3689323909632,8604.426788616,0.0,1.0
2012-08-24,47.795,47.8041,47.54,47.54,4000,13.3312773550195,13.3338155833683,13.2601511760148,13.2601511760148,14340.71131436,0.0,1.0
2012-08-27,47.9036,48.11,47.89,47.97,1800,13.3615687394897,13.4191391055547,13.3577753432762,13.3800894386502,6453.32009146204,0.0,1.0
2012-08-28,47.93,48.0004,47.78,47.92,6000,13.3689323909632,13.3885687948923,13.3270934621369,13.3661431290414,21511.06697154,0.0,1.0
2012-08-29,48.05,48.074,47.85,47.9,4700,13.4024035340242,13.4090977626364,13.3466182955891,13.3605646051979,16850.3357943731,0.0,1.0
2012-08-30,47.7575,47.8,47.59,47.8,5700,13.3208176228129,13.3326719859804,13.2740974856236,13.3326719859804,20435.5136229631,0.0,1.0
2012-08-31,47.99,47.99,47.796,47.8,3000,13.3856679624937,13.3856679624937,13.3315562812117,13.3326719859804,10755.53348577,0.0,1.0
2012-09-04,48.1,48.1,47.64,47.89,2000,13.416349843633,13.416349843633,13.2880437952323,13.3577753432762,7170.35565718001,0.0,1.0
2012-09-05,47.9401,48.17,47.8701,48.03,1400,13.3717495455041,13.4358746770853,13.3522247120519,13.3968250101807,5019.24896002603,0.0,1.0
2012-09-06,48.62,48.62,48.24,48.24,7900,13.5613914635641,13.5613914635641,13.4553995105375,13.4553995105375,28322.9048458612,0.0,1.0
2012-09-07,48.5364,48.7001,48.52,48.69,2500,13.5380732338983,13.5837334515574,13.5334988443466,13.5809162970164,8962.94457147502,0.0,1.0
2012-09-10,48.296,48.5101,48.296,48.44,1800,13.4710193772993,13.5307374750441,13.4710193772993,13.5111847489726,6453.32009146204,0.0,1.0
2012-09-11,48.4417,48.5625,48.33,48.33,2400,13.5116589234993,13.5453532075141,13.4805028678333,13.4805028678333,8604.42678861601,0.0,1.0
2012-09-12,48.52,48.65,48.47,48.48,29100,13.5334988443466,13.5697592493294,13.5195525347378,13.5223417966596,104328.674811969,0.0,1.0
2012-09-13,49.28,49.28,48.43,48.63,11000,13.7454827503999,13.7454827503999,13.5083954870508,13.5641807254859,39436.95611449,0.0,1.0
2012-09-14,49.3,49.622,49.23,49.42,46700,13.7510612742434,13.8408755081238,13.7315364407911,13.7845324173044,167427.804595153,0.0,1.0
2012-09-17,48.93,49.09,48.84,49.09,22900,13.6478585831385,13.6924867738865,13.6227552258427,13.6924867738865,82100.5722747112,0.0,1.0
2012-09-18,48.7,48.763,48.6292,48.763,2400,13.5837055589382,13.6012779090452,13.5639575845322,13.6012779090452,8604.42678861601,0.0,1.0
2012-09-19,48.86,49.23,48.75,48.75,48800,13.6283337496862,13.7315364407911,13.5976518685469,13.5976518685469,174956.678035193,0.0,1.0
2012-09-20,48.8,48.8401,48.593,48.63,3500,13.6115981781557,13.6227831184619,13.5538604563754,13.5641807254859,12548.122400065,0.0,1.0
2012-09-21,48.8522,48.9,48.8025,48.9,2000,13.6894074287249,13.7028019877232,13.6754804500176,13.7028019877232,7137.22639264749,0.22676,1.0
2012-09-24,48.57,48.73,48.54,48.65,5900,13.6103290908735,13.6551644348006,13.6019224638872,13.632746762837,21054.81785831,0.0,1.0
2012-09-25,48.16,48.836,48.16,48.78,11500,13.4954385220603,13.6848678501523,13.4954385220603,13.6691754797778,41039.0517577229,0.0,1.0
2012-09-26,47.86,48.18,47.7701,48.18,4300,13.4113722521969,13.5010429400512,13.3861803933279,13.5010429400512,15345.0367441921,0.0,1.0
2012-09-27,48.48,48.5552,48.08,48.08,6000,13.5851092099145,13.6061818215602,13.4730208500967,13.4730208500967,21411.6791779424,0.0,1.0
2012-09-28,48.37,48.37,48.161,48.27,3000,13.5542849109646,13.5542849109646,13.4957187429598,13.5262628210102,10705.8395889712,0.0,1.0
2012-10-01,48.4801,48.7201,48.4395,48.45,41200,13.5851372320044,13.6523902478951,13.5737602634829,13.5767025829282,147026.863688538,0.0,1.0
2012-10-02,48.5,48.5,48.34,48.35,2700,13.5907136279054,13.5907136279054,13.5458782839783,13.5486804929737,9635.25563007408,0.0,1.0
2012-10-03,48.5905,48.76,48.42,48.42,10800,13.6160736193142,13.6635710617869,13.5682959559418,13.5682959559418,38541.0225202962,0.0,1.0
2012-10-04,49.0,49.049,48.8978,48.95,2400,13.7308240776776,13.7445549017553,13.7021855017442,13.7168130327004,8564.67167117697,0.0,1.0
2012-10-05,48.87,49.4,48.87,49.4,3200,13.6943953607368,13.8429124374954,13.6943953607368,13.8429124374954,11419.562228236,0.0,1.0
2012-10-08,48.89,48.89,48.84,48.88,8700,13.6999997787277,13.6999997787277,13.6859887337505,13.6971975697323,31046.9348080166,0.0,1.0
2012-10-09,48.34,48.8499,48.31,48.8499,4100,13.5458782839783,13.688762920656,13.5374716569919,13.688762920656,14631.3141049273,0.0,1.0
2012-10-10,47.85,48.26,47.85,48.26,4800,13.4085700432015,13.5234606120147,13.4085700432015,13.5234606120147,17129.3433423539,0.0,1.0
2012-10-11,48.02,48.473,48.02,48.18,3200,13.456207596124,13.5831476636177,13.456207596124,13.5010429400512,11419.562228236,0.0,1.0
2012-10-12,47.7301,47.8301,47.57,47.8,8500,13.3749715573461,13.4029936473006,13.330108191329,13.3945589982243,30333.2121687518,0.0,1.0
2012-10-15,48.01,48.01,47.58,47.62,7500,13.4534053871286,13.4534053871286,13.3329104003245,13.3441192363063,26764.598972428,0.0,1.0
2012-10-16,48.46,48.52,48.2766,48.2766,3600,13.5795047919236,13.5963180458963,13.5281122789471,13.5281122789471,12847.0075067655,0.0,1.0
2012-10-17,48.7799,48.7799,48.55,48.55,1200,13.6691474576879,13.6691474576879,13.6047246728826,13.6047246728826,4282.33583558847,0.0,1.0
2012-10-18,48.63,48.76,48.56,48.69,2800,13.6271423448462,13.6635710617869,13.607526881878,13.6439555988188,9992.11694970643,0.0,1.0
2012-10-19,47.92,48.58,47.85,48.58,5400,13.4281855061696,13.6131312998689,13.4085700432015,13.6131312998689,19270.5112601482,0.0,1.0
2012-10-22,47.77,48.0,47.65,47.89,6300,13.3861523712379,13.4506031781332,13.3525258632926,13.4197788791833,22482.2631368396,0.0,1.0
2012-10-23,47.27,47.36,46.82,47.1596,4500,13.2460419214657,13.2712618024247,13.1199425166707,13.215105534156,16058.7593834568,0.0,1.0
2012-10-24,47.191,47.56,47.191,47.4,5300,13.2239044704017,13.3273059823336,13.2239044704017,13.2824706384065,18913.6499405158,0.0,1.0
2012-10-25,47.38,47.68,47.1607,47.68,10400,13.2768662204156,13.3609324902789,13.2154137771455,13.3609324902789,37113.5772417669,0.0,1.0
2012-10-26,46.76,47.19,46.6901,47.18,5200,13.1031292626981,13.2236242495022,13.0835418218199,13.2208220405067,18556.7886208834,0.0,1.0
2012-10-31,47.0099,47.16,46.7101,47.12,16800,13.1731564654942,13.2152176225158,13.0891462398108,13.204008786534,59952.7016982388,0.0,1.0
2012-11-01,47.5834,47.5834,47.1,47.1,2500,13.3338631513829,13.3338631513829,13.1984043685432,13.1984043685432,8921.53299080937,0.0,1.0
2012-11-02,47.12,47.79,47.12,47.79,14500,13.204008786534,13.3917567892288,13.204008786534,13.3917567892288,51744.8913466944,0.0,1.0
2012-11-05,47.3812,47.3812,47.05,47.11,1200,13.2772024854951,13.2772024854951,13.1843933235659,13.2012065775386,4282.33583558847,0.0,1.0
2012-11-06,48.15,48.2428,47.85,47.85,4000,13.4926363130648,13.5186408125425,13.4085700432015,13.4085700432015,14274.452785295,0.0,1.0
2012-11-07,47.29,47.92,47.072,47.92,9300,13.2516463394566,13.4281855061696,13.1905581833559,13.4281855061696,33188.1027258108,0.0,1.0
2012-11-08,46.79,47.3069,46.76,47.1,14100,13.1115358896844,13.2563820726589,13.1031292626981,13.1984043685432,50317.4460681646,0.0,1.0
2012-11-09,46.65,46.96,46.46,46.46,4100,13.0723049637482,13.1591734426069,13.0190629928347,13.0190629928347,14631.3141049273,0.0,1.0
2012-11-12,46.6968,46.75,46.5876,46.65,3100,13.0854193018468,13.1003270537026,13.0548191796166,13.0723049637482,11062.7009086036,0.0,1.0
2012-11-13,46.51,46.9351,46.51,46.9351,3300,13.0330740378119,13.1521959422083,13.0330740378119,13.1521959422083,11776.4235478684,0.0,1.0
2012-11-14,45.79,46.59,45.7157,46.56,31600,12.8313149901399,13.0554917097755,12.8104945773038,13.0470850827892,112768.177003831,0.0,1.0
2012-11-15,45.56,45.71,45.33,45.61,35900,12.7668641832447,12.8088973181764,12.7024133763495,12.7808752282219,128113.213748022,0.0,1.0
2012-11-16,45.96,45.96,45.39,45.59,10700,12.8789525430625,12.8789525430625,12.7192266303222,12.7752708102311,38184.161200664,0.0,1.0
2012-11-19,46.77,46.77,46.38,46.38,6000,13.1059314716935,13.1059314716935,12.9966453208712,12.9966453208712,21411.6791779424,0.0,1.0
2012-11-20,46.8401,46.9,46.66,46.85,7100,13.1255749567516,13.1423601886343,13.0751071727436,13.1283491436571,25337.1536938985,0.0,1.0
2012-11-21,47.11,47.1162,47.012,47.02,1600,13.2012065775386,13.2029439471158,13.1737449293833,13.1759866965796,5709.78111411798,0.0,1.0
2012-11-23,47.64,47.64,47.58,47.58,800,13.3497236542972,13.3497236542972,13.3329104003245,13.3329104003245,2854.89055705898,0.0,1.0
2012-11-26,47.54,47.54,47.196,47.51,7000,13.3217015643427,13.3217015643427,13.2253055748994,13.3132949373564,24980.2923742662,0.0,1.0
2012-11-27,47.18,47.5044,47.16,47.5044,2500,13.2208220405067,13.3117257003189,13.2152176225158,13.3117257003189,8921.53299080936,0.0,1.0
2012-11-28,47.52,47.52,46.95,47.01,3700,13.3160971463518,13.3160971463518,13.1563712336115,13.1731844875842,13203.8688263979,0.0,1.0
2012-11-29,47.96,48.05,47.75,47.75,19100,13.4393943421514,13.4646142231104,13.380547953247,13.380547953247,68160.5120497833,0.0,1.0
2012-11-30,47.99,47.99,47.75,47.78,7800,13.4478009691377,13.4478009691377,13.380547953247,13.3889545802334,27835.1829313252,0.0,1.0
2012-12-03,47.8457,48.05,47.84,48.01,36300,13.4073650933335,13.4646142231104,13.405767834206,13.4534053871286,129540.659026551,0.0,1.0
2012-12-04,47.8764,47.92,47.7497,47.83,4300,13.4159678749495,13.4281855061696,13.3804638869772,13.4029656252106,15345.036744192,0.0,1.0
2012-12-05,48.03,48.07,47.67,47.89,1000,13.4590098051195,13.4702186411013,13.3581302812835,13.4197788791833,3568.61319632374,0.0,1.0
2012-12-06,48.23,48.23,47.87,47.9135,3000,13.5150539850284,13.5150539850284,13.4141744611924,13.4263640703226,10705.8395889712,0.0,1.0
2012-12-07,48.507,48.549,48.268,48.39,4900,13.5926751742022,13.6044444519831,13.5257023792111,13.5598893289555,17486.2046619863,0.0,1.0
2012-12-10,48.76,48.849,48.4,48.4,7300,13.6635710617869,13.6885107218464,13.5626915379509,13.5626915379509,26050.8763331633,0.0,1.0
2012-12-11,49.08,49.16,48.9101,48.9101,15400,13.7532417496412,13.7756594216047,13.7056322188086,13.7056322188086,54956.6432233854,0.0,1.0
2012-12-12,48.96,49.3419,48.96,49.09,13200,13.7196152416958,13.8266316032318,13.7196152416958,13.7560439586366,47105.6941914734,0.0,1.0
2012-12-13,48.46,48.94,48.4572,48.82,1500,13.5795047919236,13.7140108237049,13.5787201734049,13.6803843157596,5352.91979448561,0.0,1.0
2012-12-14,48.53,48.63,48.5001,48.5001,3900,13.5991202548917,13.6271423448462,13.5907416499953,13.5907416499953,13917.5914656626,0.0,1.0
2012-12-17,49.05,49.06,48.76,48.76,4100,13.7448351226548,13.7476373316503,13.6635710617869,13.6635710617869,14631.3141049273,0.0,1.0
2012-12-18,49.54,49.54,49.02,49.07,5000,13.8821433634316,13.8821433634316,13.7364284956685,13.7504395406457,17843.0659816187,0.0,1.0
2012-12-19,49.7517,49.85,49.6201,49.75,15800,13.9414661278652,13.9690118422904,13.9045890574851,13.9409897523359,56384.0885019149,0.0,1.0
2012-12-20,49.6456,49.67,49.4,49.58,12800,13.9117346904235,13.9185720803724,13.8429124374954,13.8933521994134,45678.2489129438,0.0,1.0
2012-12-21,48.77,48.77,48.5799,48.77,3100,13.7995790775898,13.7995790775898,13.7457898632644,13.7995790775898,10955.91388331,0.47536,1.0
2012-12-24,48.64,48.66,48.61,48.61,2400,13.7627952908339,13.7684543349502,13.7543067246594,13.7543067246594,8481.99784514319,0.0,1.0
2012-12-26,48.49,48.82,48.4,48.73,2400,13.7203524599617,13.8137266878806,13.6948867614383,13.7882609893572,8481.99784514317,0.0,1.0
2012-12-27,48.37,48.51,47.87,48.51,7200,13.6863981952639,13.726011504078,13.5449220923565,13.726011504078,25445.9935354296,0.0,1.0
2012-12-28,47.94,48.27,47.914,48.04,8900,13.5647287467635,13.6581029746824,13.5573719894123,13.593023967345,31454.075342406,0.0,1.0
2012-12-31,48.78,48.78,47.87,47.87,7600,13.802408599648,13.802408599648,13.5449220923565,13.5449220923565,26859.6598429534,0.0,1.0
2013-01-02,49.97,50.16,49.7873,49.85,9600,14.1391217245676,14.1928826436724,14.0874263565653,14.1051674598699,33927.9913805729,0.0,1.0
2013-01-03,50.1648,50.35,50.14,50.18,7900,14.1942408142604,14.2466435627773,14.1872235995562,14.1985416877887,27919.9095735963,0.0,1.0
2013-01-04,50.34,50.408,50.03,50.03,17900,14.2438140407191,14.2630547907145,14.1560988569165,14.1560988569165,63261.5672616931,0.0,1.0
2013-01-07,50.041,50.24,49.92,50.24,4200,14.1592113311805,14.2155188201376,14.1249741142769,14.2155188201376,14843.4962290006,0.0,1.0
2013-01-08,49.88,50.04,49.67,49.9,11500,14.1136560260443,14.1589283789747,14.0542360628232,14.1193150701606,40642.9063413111,0.0,1.0
2013-01-09,50.3499,50.3601,50.04,50.04,15500,14.2466152675567,14.249501380056,14.1589283789747,14.1589283789747,54779.5694165498,0.0,1.0
2013-01-10,50.691,50.7199,50.34,50.51,2000,14.3431302649601,14.3513075837082,14.2438140407191,14.2919159157076,7068.33153761935,0.0,1.0
2013-01-11,50.66,50.66,50.5086,50.65,2400,14.3343587465799,14.3343587465799,14.2915197826195,14.3315292245217,8481.99784514318,0.0,1.0
2013-01-14,50.8501,50.904,50.5,50.8199,16100,14.3881479609053,14.4033990847987,14.2890863936495,14.3796028042897,56900.0688778355,0.0,1.0
2013-01-15,51.0752,51.0752,50.58,50.72,5200,14.4518405024342,14.4518405024342,14.3117225701147,14.3513358789288,18377.6619978102,0.0,1.0
2013-01-16,51.1601,51.27,50.9,50.9001,10000,14.4758631447079,14.5069595921269,14.4022672759754,14.402295571196,35341.6576880966,0.0,1.0
2013-01-17,51.47,51.52,51.27,51.27,11500,14.5635500332899,14.5776976435806,14.5069595921269,14.5069595921269,40642.9063413111,0.0,1.0
2013-01-18,51.4301,51.46,51.135,51.46,5300,14.5522602402779,14.5607205112317,14.4687610443419,14.5607205112317,18731.0785746912,0.0,1.0
2013-01-22,52.0145,52.0145,51.47,51.47,4100,14.7176175093561,14.7176175093561,14.5635500332899,14.5635500332899,14490.0796521196,0.0,1.0
2013-01-23,52.0601,52.14,51.79,52.01,7800,14.7305201299412,14.7531280111858,14.6540947391506,14.7163442244299,27566.4929967154,0.0,1.0
2013-01-24,52.3025,52.5402,52.1,52.1,10500,14.7991077446307,14.8663654839529,14.7418099229532,14.7418099229532,37108.7405725016,0.0,1.0
2013-01-25,52.51,52.5571,52.25,52.41,13400,14.8578203273373,14.8711473762312,14.7842527538255,14.8295251067558,47357.8213020496,0.0,1.0
2013-01-28,52.58,52.65,52.37,52.61,20100,14.8776269817444,14.8974336361514,14.8182070185232,14.8861155479188,71036.7319530741,0.0,1.0
2013-01-29,52.664,52.664,52.4167,52.5,5200,14.9013949670328,14.9013949670328,14.8314208865348,14.8549908052792,18377.6619978103,0.0,1.0
2013-01-30,52.436,52.75,52.436,52.75,4500,14.836881864107,14.9257288567329,14.836881864107,14.9257288567329,15903.7459596435,0.0,1.0
2013-01-31,52.508,52.56,52.19,52.2,7200,14.8572544229257,14.8719679376281,14.7672756214766,14.7701051435347,25445.9935354296,0.0,1.0
2013-02-01,53.0168,53.0983,52.7801,52.88,30900,15.0012205052443,15.0242811100182,14.9342457181279,14.9625126434888,109205.722256219,0.0,1.0
2013-02-04,52.52,52.84,52.52,52.69,3000,14.8606498493955,14.9511945552562,14.8606498493955,14.908751724384,10602.497306429,0.0,1.0
2013-02-05,53.37,53.38,53.0901,53.0901,18700,15.1011592243381,15.1039887463962,15.0219609019305,15.0219609019305,66088.8998767407,0.0,1.0
2013-02-06,53.43,53.43,52.85,53.22,27500,15.118136356687,15.118136356687,14.9540240773144,15.0587163934659,97189.5586422657,0.0,1.0
2013-02-07,53.34,53.43,52.94,53.43,23700,15.0926706581636,15.118136356687,14.9794897758377,15.118136356687,83759.7287207893,0.0,1.0
2013-02-08,53.7,53.86,53.7,53.76,11500,15.194533452257,15.2398058051874,15.194533452257,15.2115105846059,40642.9063413111,0.0,1.0
2013-02-11,53.743,53.86,53.63,53.86,4800,15.206700397107,15.2398058051874,15.17472679785,15.2398058051874,16963.9956902864,0.0,1.0
2013-02-12,53.67,53.7883,53.67,53.74,7500,15.1860448860825,15.2195181320304,15.1860448860825,15.2058515404896,26506.2432660726,0.0,1.0
2013-02-13,53.654,53.85,53.65,53.84,2100,15.1815176507895,15.2369762831292,15.1803858419662,15.2341467610711,7421.7481145003,0.0,1.0
2013-02-14,53.82,53.82,53.74,53.74,500,15.2284877169548,15.2284877169548,15.2058515404896,15.2058515404896,1767.08288440483,0.0,1.0
2013-02-15,53.682,53.879,53.682,53.879,1500,15.1894403125523,15.2451818970978,15.1894403125523,15.2451818970978,5301.24865321451,0.0,1.0
2013-02-19,54.0946,54.126,53.0801,53.71,7800,15.3061863926715,15.3150710919341,15.0191313798724,15.1973629743151,27566.4929967154,0.0,1.0
2013-02-20,53.08,54.1802,53.08,54.1802,4000,15.0191030846518,15.3304071014893,15.0191030846518,15.3304071014893,14136.6630752386,0.0,1.0
2013-02-21,52.75,52.93,52.35,52.93,4100,14.9257288567329,14.9766602537796,14.812547974407,14.9766602537796,14490.0796521196,0.0,1.0
2013-02-22,53.24,53.24,52.91,52.99,5100,15.0643754375822,15.0643754375822,14.9710012096633,14.9936373861285,18024.2454209292,0.0,1.0
2013-02-25,52.12,53.47,52.12,53.47,12700,14.7474689670695,15.1294544449196,14.7474689670695,15.1294544449196,44883.9052638829,0.0,1.0
2013-02-26,52.32,52.32,52.0601,52.22,3400,14.8040594082325,14.8040594082325,14.7305201299412,14.775764187651,12016.1636139529,0.0,1.0
2013-02-27,53.3057,53.3788,52.97,53.0863,2300,15.0829653975042,15.1036492037493,14.9879783420122,15.0208856835484,8128.58126826223,0.0,1.0
2013-02-28,53.25,53.6282,53.2,53.2,2800,15.0672049596403,15.1742174838795,15.0530573493496,15.0530573493496,9895.66415266707,0.0,1.0
2013-03-01,53.36,53.3993,52.89,52.94,8300,15.0983297022799,15.1094497239685,14.965342165547,14.9794897758377,29333.5758811203,0.0,1.0
2013-03-04,53.73,53.73,53.11,53.11,5000,15.2030220184314,15.2030220184314,15.0275916508262,15.0275916508262,17670.8288440484,0.0,1.0
2013-03-05,54.2074,54.2499,54.0501,54.0967,2900,15.3381034014874,15.3501288702346,15.2935950195128,15.3067805923037,10249.0807295481,0.0,1.0
2013-03-06,54.22,54.3701,54.16,54.37,4300,15.3416685992807,15.3841397253735,15.3246914669318,15.3841114301529,15196.9128058816,0.0,1.0
2013-03-07,54.23,54.2789,54.15,54.21,11000,15.3444981213389,15.3583344842032,15.3218619448737,15.3388390772226,38875.8234569062,0.0,1.0
2013-03-08,54.58,54.58,54.34,54.439,14500,15.443531393374,15.443531393374,15.3756228639785,15.4036351323542,51245.4036477403,0.0,1.0
2013-03-11,54.692,54.709,54.46,54.46,4300,15.4752220404253,15.4800322279242,15.4095771286763,15.4095771286763,15196.9128058816,0.0,1.0
2013-03-12,54.71,54.81,54.64,54.64,700,15.48031518013,15.5086104007115,15.4605085257229,15.4605085257229,2473.91603816676,0.0,1.0
2013-03-13,54.79,54.9254,54.79,54.8,1000,15.5029513565952,15.5412630852625,15.5029513565952,15.5057808786533,3534.16576880966,0.0,1.0
2013-03-14,55.11,55.11,55.0,55.0,6900,15.5934960624559,15.5934960624559,15.5623713198163,15.5623713198163,24385.7438047867,0.0,1.0
2013-03-15,54.99,55.1,54.95,55.03,3600,15.5667287837858,15.5978679030114,15.5554054677038,15.5780520998679,12717.1227012189,0.0254,1.0
2013-03-18,54.758,54.9601,54.53,54.55,7800,15.50105355051,15.5582646050145,15.4365106488424,15.4421723068834,27553.7658526409,0.0,1.0
2013-03-19,54.8099,54.93,54.5,54.93,4700,15.5157455531264,15.5497438096628,15.4280181617808,15.5497438096628,16602.910193258,0.0,1.0
2013-03-20,55.5499,55.5499,55.17,55.17,2100,15.7252269006442,15.7252269006442,15.617683706155,15.617683706155,7418.32157571101,0.0,1.0
2013-03-21,55.23,55.23,55.0,55.1828,1600,15.6346686802781,15.6346686802781,15.5695596128063,15.6213071673013,5652.05453387504,0.0,1.0
2013-03-22,55.3564,55.44,55.19,55.19,10100,15.6704503590973,15.6941160897088,15.623345364196,15.623345364196,35678.5942450863,0.0,1.0
2013-03-25,55.2,55.54,54.962,55.54,3500,15.6261761932165,15.7224243799139,15.5588024625284,15.7224243799139,12363.8692928517,0.0,1.0
2013-03-26,55.5,55.5,55.31,55.38,4100,15.7111010638319,15.7111010638319,15.6573153124422,15.6771311155857,14483.3897430548,0.0,1.0
2013-03-27,55.531,55.55,55.21,55.26,2500,15.7198766337954,15.7252552089344,15.6290070222371,15.6431611673396,8831.33520917979,0.0,1.0
2013-03-28,56.006,56.006,55.7382,55.79,1700,15.8543410122697,15.8543410122697,15.7785314111004,15.7931951054267,6005.30794224223,0.0,1.0
2013-04-01,55.78,56.05,55.7,56.05,800,15.7903642764061,15.8667966599599,15.7677176442421,15.8667966599599,2826.02726693753,0.0,1.0
2013-04-02,55.4501,55.93,55.4501,55.93,1800,15.6969752270195,15.8328267117138,15.6969752270195,15.8328267117138,6358.56135060944,0.0,1.0
2013-04-03,54.7065,55.1899,54.7065,55.1899,700,15.4864747810544,15.6233170559058,15.4864747810544,15.6233170559058,2472.77385857033,0.0,1.0
2013-04-04,55.06,55.06,54.8629,55.01,1900,15.5865445869294,15.5865445869294,15.5307489469351,15.5723904418269,6711.81475897663,0.0,1.0
2013-04-05,54.73,54.73,54.5252,54.5399,900,15.4931272292526,15.4931272292526,15.4351518509125,15.4393131695727,3179.28067530471,0.0,1.0
2013-04-08,55.314,55.314,54.87,54.98,1900,15.6584476440504,15.6584476440504,15.5327588355397,15.5638979547653,6711.81475897661,0.0,1.0
2013-04-09,55.61,55.67,55.31,55.402,6200,15.7422401830575,15.7592251571805,15.6573153124422,15.6833589394309,21901.7113187658,0.0,1.0
2013-04-10,56.189,56.2045,55.68,55.68,20500,15.906145183345,15.9105329683268,15.762055986201,15.762055986201,72416.9487152742,0.0,1.0
2013-04-11,56.29,56.37,56.17,56.23,12500,15.9347365564522,15.9573831886162,15.900766608206,15.9177515823291,44156.6760458987,0.0,1.0
2013-04-12,55.972,55.972,55.8001,55.95,2300,15.8447161935999,15.8447161935999,15.7960542427374,15.8384883697548,8124.82839244541,0.0,1.0
2013-04-15,54.45,55.41,54.45,55.25,5700,15.4138640166783,15.6856236026473,15.4138640166783,15.6403303383191,20135.4442769298,0.0,1.0
2013-04-16,55.13,55.1699,54.62,54.68,3400,15.606360390073,15.6176553978648,15.461988110027,15.47897308415,12010.6158844845,0.0,1.0
2013-04-17,54.3701,54.894,54.25,54.894,3200,15.3912456928044,15.5395528251889,15.3572474362681,15.5395528251889,11304.1090677501,0.0,1.0
2013-04-18,53.81,54.2001,53.81,54.0,4000,15.2326909593656,15.3431215994557,15.2326909593656,15.2864767107553,14130.1363346877,0.0,1.0
2013-04-19,54.7496,54.7496,53.622,54.15,1600,15.4986756541328,15.4986756541328,15.17947137378,15.328939146063,5652.05453387504,0.0,1.0
2013-04-22,55.098,55.1201,54.46,54.71,1900,15.5973017372073,15.6035578693427,15.4166948456988,15.4874655712115,6711.81475897664,0.0,1.0
2013-04-23,55.72,55.7577,55.28,55.68,3600,15.7733793022831,15.7840515276904,15.6488228253806,15.762055986201,12717.1227012189,0.0,1.0
2013-04-24,55.74,55.9,55.74,55.9,3900,15.7790409603241,15.8243342246523,15.7790409603241,15.8243342246523,13776.8829263204,0.0,1.0
2013-04-25,56.15,56.4,56.0,56.03,3700,15.895104950165,15.9658756756778,15.8526425148574,15.8611350019189,13070.3761095861,0.0,1.0
2013-04-26,56.0766,56.26,55.86,56.22,9100,15.8743266651545,15.9262440693906,15.8130109085702,15.9149207533086,32146.0601614143,0.0,1.0
2013-04-29,56.2615,56.36,56.15,56.16,1400,15.9266686937437,15.9545523595957,15.895104950165,15.8979357791855,4945.54771714067,0.0,1.0
2013-04-30,56.16,56.25,56.01,56.09,11900,15.8979357791855,15.9234132403701,15.8554733438779,15.878119976042,42037.1555956958,0.0,1.0
2013-05-01,55.5,56.21,55.5,56.13,15800,15.7111010638319,15.9120899242881,15.7111010638319,15.889443292124,55814.038522016,0.0,1.0
2013-05-02,56.14,56.14,55.68,55.68,1700,15.8922741211445,15.8922741211445,15.762055986201,15.762055986201,6005.30794224225,0.0,1.0
2013-05-03,56.8,56.86,56.698,56.698,1000,16.0791088364982,16.0960938106212,16.050234380489,16.050234380489,3532.53408367191,0.0,1.0
2013-05-06,57.1701,57.1701,56.73,56.73,2600,16.1838778185473,16.1838778185473,16.0592930333546,16.0592930333546,9184.58861754694,0.0,1.0
2013-05-07,57.58,57.58,57.2899,57.2899,3700,16.299913500098,16.299913500098,16.217791150213,16.217791150213,13070.376109586,0.0,1.0
2013-05-08,57.5,57.57,57.35,57.53,1500,16.2772668679339,16.2970826710775,16.2348044326262,16.2857593549954,5298.80112550786,0.0,1.0
2013-05-09,57.401,57.401,57.401,57.401,100,16.2492416606309,16.2492416606309,16.2492416606309,16.2492416606309,353.25340836719,0.0,1.0
2013-05-10,57.3561,57.3561,57.081,57.21,2400,16.2365312383288,16.2365312383288,16.1586551319745,16.1951728263391,8478.08180081256,0.0,1.0
2013-05-13,57.3899,57.51,57.3899,57.49,5700,16.2460994404181,16.2800976969544,16.2460994404181,16.2744360389134,20135.4442769299,0.0,1.0
2013-05-14,58.19,58.19,57.44,57.44,8700,16.4725940703491,16.4725940703491,16.2602818938108,16.2602818938108,30733.0465279456,0.0,1.0
2013-05-15,58.42,58.5999,58.0901,58.19,10000,16.5377031378208,16.5886297518998,16.4443140884342,16.4725940703491,35325.3408367192,0.0,1.0
2013-05-16,57.8701,58.3,57.8701,58.3,3000,16.382035849983,16.5037331895747,16.382035849983,16.5037331895747,10597.6022510157,0.0,1.0
2013-05-17,58.6101,58.6101,58.09,58.09,6900,16.5915171975007,16.5915171975007,16.444285780144,16.444285780144,24374.4851773362,0.0,1.0
2013-05-20,58.6301,58.75,58.53,58.53,900,16.5971788555418,16.6311204954977,16.5688422570465,16.5688422570465,3179.28067530471,0.0,1.0
2013-05-21,58.59,58.69,58.4508,58.61,9800,16.5858272311695,16.6141355213746,16.546422091204,16.5914888892105,34618.8340199847,0.0,1.0
2013-05-22,58.061,59.03,58.021,58.56,4500,16.4360763759845,16.710383708072,16.4247530599025,16.577334744108,15896.4033765236,0.0,1.0
2013-05-23,58.0655,58.0899,57.21,57.42,7700,16.4373502490438,16.4442574718538,16.1951728263391,16.2546202357698,27200.5124442736,0.0,1.0
2013-05-24,57.6401,57.7612,57.4691,57.57,4600,16.3169267825112,16.3512081219496,16.2685196062605,16.2970826710775,16249.6567848908,0.0,1.0
2013-05-28,58.51,58.51,58.1901,58.1901,500,16.5631805990054,16.5631805990054,16.4726223786393,16.4726223786393,1766.26704183596,0.0,1.0
2013-05-29,58.2768,58.39,57.96,57.96,3600,16.4971656662471,16.5292106507593,16.4074850028774,16.4074850028774,12717.1227012189,0.0,1.0
2013-05-30,58.46,58.5999,58.4301,58.4301,21400,16.5490264539029,16.5886297518998,16.5405622751316,16.5405622751316,75596.2293905788,0.0,1.0
2013-05-31,58.05,58.7163,58.05,58.27,7000,16.432962464062,16.6215806016986,16.432962464062,16.4952407025132,24727.7385857033,0.0,1.0
2013-06-03,57.5638,57.5638,57.2701,57.36,800,16.2953275570848,16.2953275570848,16.2121861087524,16.2376352616468,2826.02726693752,0.0,1.0
2013-06-04,57.41,57.928,57.25,57.928,2300,16.2517894067493,16.3984263500117,16.2064961424211,16.3984263500117,8124.82839244539,0.0,1.0
2013-06-05,56.6008,57.41,56.56,57.37,3800,16.0227187224096,16.2517894067493,16.0111689400059,16.2404660906673,13423.6295179533,0.0,1.0
2013-06-06,56.93,56.93,56.35,56.48,8700,16.1159096137648,16.1159096137648,15.9517215305752,15.9885223078419,30733.0465279456,0.0,1.0
2013-06-07,58.0,58.0,57.44,57.55,4100,16.4188083189594,16.4188083189594,16.2602818938108,16.2914210130365,14483.3897430548,0.0,1.0
2013-06-10,58.232,58.28,57.88,58.2,2300,16.4844835522353,16.4980715315337,16.3848383707133,16.4754248993696,8124.82839244537,0.0,1.0
2013-06-11,57.754,57.8766,57.6801,57.82,4800,16.3491699250549,16.3838758888463,16.3282500985933,16.3678533965902,16956.1636016251,0.0,1.0
2013-06-12,57.11,57.48,57.11,57.48,1500,16.166864536134,16.2716052098929,16.166864536134,16.2716052098929,5298.80112550786,0.0,1.0
2013-06-13,58.0,58.0,56.9,57.03,10200,16.4188083189594,16.4188083189594,16.1074171267033,16.1442179039699,36031.8476534535,0.0,1.0
2013-06-14,57.8,57.9421,57.5301,57.78,1300,16.3621917385492,16.4024178189307,16.2857876632856,16.3565300805082,4592.29430877348,0.0,1.0
2013-06-17,57.8507,58.25,57.8201,58.1664,3400,16.3765440416832,16.4895790444722,16.3678817048804,16.4659133138607,12010.6158844845,0.0,1.0
2013-06-18,58.53,58.6448,58.25,58.25,30300,16.5688422570465,16.6013401742019,16.4895790444722,16.4895790444722,107035.782735259,0.0,1.0
2013-06-19,57.955,58.53,57.94,58.4241,34800,16.4060695883671,16.5688422570465,16.4018233448364,16.5388637777193,122932.186111783,0.0,1.0
2013-06-20,56.11,57.27,56.07,57.27,14400,15.883781634083,16.2121578004622,15.8724583180009,16.2121578004622,50868.4908048754,0.0,1.0
2013-06-21,55.892,56.35,55.2,56.35,1600,15.8877079939344,16.0178978289953,15.6910019549342,16.0178978289953,5628.70365153624,0.23187,1.0
2013-06-24,54.702,55.1,54.31,55.1,21300,15.5494418286016,15.6625762267549,15.438012974139,15.6625762267549,74932.117361076,0.0,1.0
2013-06-25,55.39,55.5,55.02,55.3,70500,15.7450108384747,15.7762791394719,15.6398356442116,15.7194276831134,248014.754645815,0.0,1.0
2013-06-26,55.76,55.88,55.5903,55.6516,2500,15.8501860327378,15.8842969065529,15.8019475720177,15.8193725433916,8794.84945552538,0.0,1.0
2013-06-27,56.24,56.3699,55.79,56.01,3900,15.9866295279981,16.023554548903,15.8587137511916,15.9212503531859,13719.9651506196,0.0,1.0
2013-06-28,56.08,56.43,56.08,56.34,2800,15.9411483629114,16.0406384115387,15.9411483629114,16.0150552561774,9850.23139018838,0.0,1.0
2013-07-01,56.44,56.93,56.4,56.4,3800,16.0434809843566,16.1827670524348,16.0321106930849,16.0321106930849,13368.1711723985,0.0,1.0
2013-07-02,56.16,56.58,55.9801,56.55,2600,15.9638889454548,16.0832770038075,15.9127510604603,16.0747492853538,9146.64343374634,0.0,1.0
2013-07-03,56.2499,56.2499,55.6887,55.6887,900,15.9894436750879,15.9894436750879,15.8299184885461,15.8299184885461,3166.14580398912,0.0,1.0
2013-07-05,56.859,56.859,56.51,56.51,500,16.1625847854276,16.1625847854276,16.0633789940821,16.0633789940821,1758.96989110507,0.0,1.0
2013-07-08,57.11,57.2,57.064,57.2,3300,16.2339333631574,16.2595165185187,16.220857528195,16.2595165185187,11609.2012812935,0.0,1.0
2013-07-09,57.72,57.72,57.6514,57.6514,1800,16.4073303050507,16.4073303050507,16.3878302555198,16.3878302555198,6332.29160797826,0.0,1.0
2013-07-10,57.7,57.78,57.56,57.65,1300,16.4016451594149,16.4243857419583,16.361849139964,16.3874322953253,4573.32171687318,0.0,1.0
2013-07-11,58.8099,58.8099,58.2401,58.61,6500,16.7171423164761,16.7171423164761,16.5551725173109,16.6603192858459,22866.608584366,0.0,1.0
2013-07-12,59.15,59.16,59.02,59.02,1900,16.8138182180137,16.8166607908316,16.7768647713807,16.7768647713807,6684.08558619927,0.0,1.0
2013-07-15,59.4699,59.47,59.39,59.4254,2600,16.904752122459,16.9047805481872,16.8820399656438,16.8921026734193,9146.64343374639,0.0,1.0
2013-07-16,58.95,59.38,58.92,59.3199,3400,16.7569667616552,16.8791973928259,16.7484390432015,16.8621135301902,11960.9952595145,0.0,1.0
2013-07-17,59.4199,59.4199,59.246,59.3,3200,16.8905392583694,16.8905392583694,16.8411069170658,16.8564568102825,11257.4073030725,0.0,1.0
2013-07-18,59.751,59.83,59.6428,59.69,9600,16.9846568443709,17.0071131696324,16.9539002064809,16.9673171501815,33772.2219092173,0.0,1.0
2013-07-19,59.731,59.731,59.5456,59.63,1700,16.978971698735,16.978971698735,16.9262703986907,16.950261713274,5980.49762975725,0.0,1.0
2013-07-22,59.9664,60.0,59.73,59.76,5600,17.0458858628689,17.0554369075371,16.9786874414532,16.987215159907,19700.4627803768,0.0,1.0
2013-07-23,59.8228,60.17,59.79,60.17,2400,17.0050665172035,17.1037606454418,16.9957428783608,17.1037606454418,8443.05547730436,0.0,1.0
2013-07-24,59.33,59.57,59.2799,59.5,2400,16.8649845287363,16.9332062763665,16.8507432389185,16.913308266641,8443.05547730434,0.0,1.0
2013-07-25,59.41,59.41,59.0228,59.0356,2600,16.8877251112797,16.8877251112797,16.7776606917697,16.7812991849767,9146.64343374636,0.0,1.0
2013-07-26,59.598,59.6,59.16,59.32,1000,16.9411654802566,16.9417339948202,16.8166607908316,16.8621419559184,3517.93978221015,0.0,1.0
2013-07-29,59.45,59.5044,59.33,59.5,56400,16.8990954025514,16.9145589986809,16.8649845287363,16.913308266641,198411.803716652,0.0,1.0
2013-07-30,59.6,59.65,59.4784,59.5501,1500,16.9417339948202,16.9559468589098,16.9071683093543,16.9275495564588,5276.90967331522,0.0,1.0
2013-07-31,59.871,59.88,59.871,59.88,2600,17.0187677181859,17.0213260337221,17.0187677181859,17.0213260337221,9146.64343374639,0.0,1.0
2013-08-01,60.74,60.77,60.22,60.22,4000,17.2657872960634,17.2743150145172,17.1179735095314,17.1179735095314,14071.7591288406,0.0,1.0
2013-08-02,60.7458,60.7458,60.7458,60.7458,100,17.2674359882978,17.2674359882978,17.2674359882978,17.2674359882978,351.793978221015,0.0,1.0
2013-08-05,60.6801,60.84,60.57,60.84,2200,17.2487602848841,17.2942130242427,17.2174635581587,17.2942130242427,7739.4675208623,0.0,1.0
2013-08-06,60.311,60.463,60.311,60.3587,700,17.1438409221745,17.187048029007,17.1438409221745,17.157399994516,2462.5578475471,0.0,1.0
2013-08-07,60.15,60.2,59.909,60.16,4300,17.098075499806,17.1122883638956,17.029569494894,17.1009180726239,15127.1410635036,0.0,1.0
2013-08-08,60.4863,60.4863,60.172,60.172,3800,17.1936712236727,17.1936712236727,17.1043291600054,17.1043291600054,13368.1711723986,0.0,1.0
2013-08-09,60.37,60.491,60.24,60.42,2300,17.1606121018003,17.1950072328971,17.1236586551673,17.1748249658899,8091.26149908332,0.0,1.0
2013-08-12,60.2901,60.3,60.03,60.03,3500,17.1378999449851,17.1407140920748,17.0639646259909,17.0639646259909,12312.7892377355,0.0,1.0
2013-08-13,60.3,60.33,59.95,59.95,11600,17.1407140920748,17.1492418105286,17.0412240434475,17.0412240434475,40808.1014736377,0.0,1.0
2013-08-14,60.13,60.19,60.12,60.12,2400,17.0923903541701,17.1094457910777,17.0895477813522,17.0895477813522,8443.05547730436,0.0,1.0
2013-08-15,59.05,59.28,58.88,59.1499,1100,16.7853924898345,16.8507716646467,16.7370687519298,16.8137897922855,3869.73376043115,0.0,1.0
2013-08-16,58.9021,58.9021,58.7301,58.81,900,16.7433508378574,16.7433508378574,16.6944585853891,16.7171707422043,3166.14580398912,0.0,1.0
2013-08-19,58.4628,58.74,58.4456,58.73,1600,16.618476613966,16.6972727324789,16.6135873887192,16.6944301596609,5628.70365153624,0.0,1.0
2013-08-20,59.02,59.02,58.5592,58.5592,16300,16.7768647713807,16.7768647713807,16.6458790159308,16.6458790159308,57342.4184500253,0.0,1.0
2013-08-21,59.0605,59.3299,58.621,58.8,4700,16.7883771912933,16.8649561030081,16.6634461159456,16.7143281693864,16534.3169763876,0.0,1.0
2013-08-22,59.4166,59.5199,59.03,59.18,3800,16.8896012093395,16.9189649865487,16.7797073441986,16.8223459364675,13368.1711723986,0.0,1.0
2013-08-23,59.59,59.59,59.3568,59.38,1900,16.9388914220023,16.9388914220023,16.8726026238883,16.8791973928259,6684.08558619927,0.0,1.0
2013-08-26,59.8,59.8142,59.63,59.63,1100,16.9985854511787,17.0026219045801,16.950261713274,16.950261713274,3869.73376043115,0.0,1.0
2013-08-27,58.0299,58.88,58.0299,58.88,62900,16.4954216366782,16.7370687519298,16.4954216366782,16.7370687519298,221278.412301017,0.0,1.0
2013-08-28,58.28,58.361,57.97,57.97,41500,16.5665143828544,16.5895392226796,16.4783946254988,16.4783946254988,145994.500961721,0.0,1.0
2013-08-29,58.57,58.6574,58.57,58.6001,700,16.6489489945742,16.6737930810028,16.6489489945742,16.6575051387561,2462.55784754709,0.0,1.0
2013-08-30,58.13,58.64,57.98,58.64,1300,16.5238757905856,16.6688470042996,16.4812371983167,16.6688470042996,4573.32171687317,0.0,1.0
2013-09-03,58.65,58.65,58.601,58.601,2700,16.6716895771176,16.6716895771176,16.6577609703097,16.6577609703097,9498.43741196735,0.0,1.0
2013-09-04,59.09,59.198,58.65,58.65,4000,16.7967627811062,16.8274625675397,16.6716895771176,16.6716895771176,14071.7591288405,0.0,1.0
2013-09-05,59.23,59.3865,59.1,59.1,3300,16.8365588005571,16.8810450651576,16.7996053539241,16.7996053539241,11609.2012812934,0.0,1.0
2013-09-06,59.11,59.4872,58.8499,59.2601,2000,16.802447926742,16.9096697734341,16.7285126077478,16.845114944739,7035.87956442028,0.0,1.0
2013-09-09,59.95,59.95,59.25,59.25,4400,17.0412240434475,17.0412240434475,16.8422439461929,16.8422439461929,15478.9350417246,0.0,1.0
2013-09-10,60.4,60.439,60.16,60.22,6000,17.169139820254,17.180225854244,17.1009180726239,17.1179735095314,21107.6386932609,0.0,1.0
2013-09-11,60.4,60.4,60.4,60.4,0,17.169139820254,17.169139820254,17.169139820254,17.169139820254,0,0.0,1.0
2013-09-12,60.2,60.48,60.16,60.48,8400,17.1122883638956,17.1918804027974,17.1009180726239,17.1918804027974,29550.6941705652,0.0,1.0
2013-09-13,60.49,60.5,60.27,60.27,2700,17.1947229756154,17.1975655484333,17.1321863736211,17.1321863736211,9498.43741196736,0.0,1.0
2013-09-16,60.76,61.32,60.76,61.07,10900,17.2714724416993,17.430656519503,17.2714724416993,17.3595921990549,38345.5436260905,0.0,1.0
2013-09-17,61.0856,61.0999,60.8,60.8,2200,17.3640266126508,17.3680914917805,17.282842732971,17.282842732971,7739.46752086233,0.0,1.0
2013-09-18,61.5099,61.5799,60.9199,61.07,3500,17.4846369773153,17.5045349870408,17.3169251810579,17.3595921990549,12312.7892377355,0.0,1.0
2013-09-19,61.3365,61.53,61.26,61.53,5600,17.4353467646525,17.4903505486793,17.4136010825954,17.4903505486793,19700.4627803768,0.0,1.0
2013-09-20,60.9426,61.08,60.9426,61.0356,700,17.360558673813,17.3996994515576,17.360558673813,17.387051339972,2457.28382372561,0.1308,1.0
2013-09-23,60.5699,60.67,60.22,60.64,2900,17.2543886020121,17.2829038265554,17.1547135064309,17.2743578052137,10180.175841149,0.0,1.0
2013-09-24,60.89,61.0699,60.6099,60.6099,4400,17.3455746497273,17.3968222910393,17.2657832971343,17.2657832971343,15445.7840348467,0.0,1.0
2013-09-25,60.86,60.969,60.5999,60.5999,900,17.3370286283857,17.3680791725936,17.2629346233538,17.2629346233538,3159.36491621864,0.0,1.0
2013-09-26,60.92,60.993,60.7363,60.97,4300,17.3541206710689,17.3749159896669,17.3017905337204,17.3683640399717,15094.7434886002,0.0,1.0
2013-09-27,60.7473,60.94,60.7473,60.8189,700,17.304924074879,17.35981801863,17.304924074879,17.3253205791477,2457.28382372561,0.0,1.0
2013-09-30,60.629,60.629,60.0,60.09,1700,17.2712242640551,17.2712242640551,17.092042683259,17.1176807472839,5967.68928619079,0.0,1.0
2013-10-01,61.0301,61.14,60.938,60.938,700,17.3854845693927,17.4167914942409,17.3592482838739,17.3592482838739,2457.28382372562,0.0,1.0
2013-10-02,61.0901,61.0901,60.7699,60.91,500,17.402576612076,17.402576612076,17.311362077623,17.3512719972884,1755.20273123258,0.0,1.0
2013-10-03,60.81,61.03,60.318,61.03,35800,17.322785259483,17.3854560826549,17.1826305094803,17.3854560826549,125672.515556253,0.0,1.0
2013-10-04,61.4701,61.4701,60.79,60.79,500,17.5108262157366,17.5108262157366,17.3170879119219,17.3170879119219,1755.20273123258,0.0,1.0
2013-10-07,60.91,61.14,60.91,61.14,1100,17.3512719972884,17.4167914942409,17.3512719972884,17.4167914942409,3861.44600871168,0.0,1.0
2013-10-08,59.97,60.78,59.97,60.78,3700,17.0834966619173,17.3142392381413,17.0834966619173,17.3142392381413,12988.5002111211,0.0,1.0
2013-10-09,60.1799,60.1799,59.566,59.77,3600,17.143290324571,17.143290324571,16.9684102411834,17.0265231863065,12637.4596648745,0.0,1.0
2013-10-10,61.3912,61.4188,60.59,60.59,5900,17.4883501796081,17.4962125192424,17.260114436311,17.260114436311,20711.3922285445,0.0,1.0
2013-10-11,61.8111,62.019,61.57,61.57,6400,17.6079659916532,17.6671899195506,17.5392844668043,17.5392844668043,22466.594959777,0.0,1.0
2013-10-14,62.215,62.3099,62.1452,62.1452,1200,17.7230239256493,17.7500578398266,17.7031401826611,17.7031401826611,4212.48655495819,0.0,1.0
2013-10-15,62.037,62.4099,62.037,62.2,13700,17.6723175323556,17.7785445776321,17.6723175323556,17.7187509149785,48092.5548357728,0.0,1.0
2013-10-16,62.93,62.93,62.42,62.42,4700,17.9267041009581,17.9267041009581,17.7814217381504,17.7814217381504,16498.9056735863,0.0,1.0
2013-10-17,63.61,63.6334,62.78,62.78,5600,18.1204139180351,18.1270798146815,17.88397399425,17.88397399425,19658.2705898049,0.0,1.0
2013-10-18,63.94,64.01,63.73,63.73,600,18.214420152793,18.2343608692568,18.1545980034016,18.1545980034016,2106.24327747909,0.0,1.0
2013-10-21,63.9511,64.26,63.9511,64.1,2900,18.2175821806894,18.3055777137704,18.2175821806894,18.2599989332817,10180.175841149,0.0,1.0
2013-10-22,64.52,64.81,64.25,64.25,4700,18.3796432320645,18.4622547717002,18.3027290399898,18.3027290399898,16498.9056735862,0.0,1.0
2013-10-23,64.1505,64.214,64.0,64.0,2700,18.2743847358734,18.2924738143799,18.2315121954762,18.2315121954762,9478.09474865594,0.0,1.0
2013-10-24,64.33,64.389,64.23,64.23,1800,18.3255184302342,18.3423256055394,18.2970316924287,18.2970316924287,6318.72983243728,0.0,1.0
2013-10-25,64.43,64.5699,64.2783,64.5699,1800,18.3540051680396,18.3938581142294,18.3107907867888,18.3938581142294,6318.72983243729,0.0,1.0
2013-10-28,64.57,64.7053,64.57,64.7,4300,18.3938866009672,18.4324291572179,18.3938866009672,18.4309193601143,15094.7434886002,0.0,1.0
2013-10-29,64.7323,64.7793,64.6,64.6,1600,18.4401205764254,18.453509343194,18.4024326223088,18.4024326223088,5616.64873994426,0.0,1.0
2013-10-30,64.0,64.79,64.0,64.75,1700,18.2315121954762,18.4565574241392,18.2315121954762,18.445162729017,5967.68928619079,0.0,1.0
2013-10-31,64.2745,64.51,64.11,64.11,600,18.3097082907522,18.3767945582839,18.2628476070622,18.2628476070622,2106.24327747909,0.0,1.0
2013-11-01,63.89,64.2048,63.89,64.2048,1300,18.2001767838903,18.2898530345018,18.2001767838903,18.2898530345018,4563.5271012047,0.0,1.0
2013-11-04,64.8594,64.87,64.76,64.77,1300,18.4763272201761,18.4793468143835,18.4480114027975,18.4508600765781,4563.52710120471,0.0,1.0
2013-11-05,64.89,64.89,64.46,64.64,4500,18.4850441619446,18.4850441619446,18.3625511893812,18.413827317431,15796.8245810932,0.0,1.0
2013-11-06,64.65,65.23,64.4744,65.1,3300,18.4166759912116,18.5818990704831,18.3666532796252,18.544866311336,11584.338026135,0.0,1.0
2013-11-07,63.56,64.609,63.56,64.609,700,18.1061705491323,18.4049964287113,18.1061705491323,18.4049964287113,2457.28382372562,0.0,1.0
2013-11-08,64.558,64.558,63.8,63.9575,2400,18.3904681924306,18.3904681924306,18.1745387198654,18.2194053319089,8424.97310991637,0.0,1.0
2013-11-11,64.92,64.93,64.6601,64.81,2700,18.4935901832862,18.4964388570668,18.4195531517299,18.4622547717002,9478.09474865594,0.0,1.0
2013-11-12,65.13,65.13,64.81,64.88,4100,18.5534123326776,18.5534123326776,18.4622547717002,18.482195488164,14392.6623961072,0.0,1.0
2013-11-13,65.5799,65.58,64.87,64.93,9300,18.6815741660643,18.6816026528021,18.4793468143835,18.4964388570668,32646.7708009259,0.0,1.0
2013-11-14,66.1619,66.18,65.64,65.64,2700,18.8473669800919,18.8525230796347,18.6986946954853,18.6986946954853,9478.09474865592,0.0,1.0
2013-11-15,66.1725,66.38,66.0301,66.38,10600,18.8503865742992,18.9094965552455,18.8098214596643,18.9094965552455,37210.2979021308,0.0,1.0
2013-11-18,66.22,66.5799,66.22,66.468,4400,18.8639177747568,18.9664415441186,18.8639177747568,18.9345648845143,15445.7840348467,0.0,1.0
2013-11-19,65.68,66.1999,65.68,66.04,3000,18.7100893906075,18.8581919404579,18.7100893906075,18.812641646707,10531.2163873955,0.0,1.0
2013-11-20,65.438,66.1,65.3401,65.94,7700,18.6411514851183,18.8297336893903,18.6132629688068,18.7841549089016,27030.1220609818,0.0,1.0
2013-11-21,66.45,66.46,66.126,66.126,10300,18.9294372717093,18.9322859454899,18.8371402412197,18.8371402412197,36157.1762633912,0.0,1.0
2013-11-22,66.832,66.88,66.4832,66.5,6900,19.0382566101261,19.0519302442727,18.9388948686607,18.943680640612,24221.7976910096,0.0,1.0
2013-11-25,66.9199,67.18,66.84,67.09,22200,19.063296452657,19.137390457689,19.0405355491505,19.1117523936641,77931.0012667267,0.0,1.0
2013-11-26,67.0601,67.1099,66.83,66.83,1200,19.1032348590603,19.1174212544874,19.03768687537,19.03768687537,4212.48655495818,0.0,1.0
2013-11-27,67.53,67.6,67.4093,67.6,1300,19.237094040008,19.2570347564718,19.2027105474768,19.2570347564718,4563.5271012047,0.0,1.0
2013-11-29,67.55,67.69,67.46,67.64,2200,19.2427913875691,19.2826728204967,19.2171533235442,19.268429451594,7722.89201742334,0.0,1.0
2013-12-02,67.2799,67.69,67.2139,67.42,37300,19.1658487087566,19.2826728204967,19.147047461805,19.205758628422,130938.12374995,0.0,1.0
2013-12-03,66.8,67.16,66.6148,67.16,11600,19.0291408540283,19.1316931101279,18.9763834156127,19.1316931101279,40720.7033645959,0.0,1.0
2013-12-04,66.6,67.066,66.06,66.68,8100,18.9721673784175,19.1049155765908,18.8183389942681,18.9949567686618,28434.2842459677,0.0,1.0
2013-12-05,66.2496,66.58,66.206,66.56,6100,18.8723498491472,18.9664700308564,18.8599296314641,18.9607726832953,21413.4733210375,0.0,1.0
2013-12-06,66.97,67.1199,66.77,67.1199,2600,19.0775683082976,19.1202699282679,19.0205948326867,19.1202699282679,9127.0542024094,0.0,1.0
2013-12-09,67.1199,67.37,67.07,67.28,7800,19.1202699282679,19.1915152595193,19.106055046103,19.1658771954944,27381.1626072283,0.0,1.0
2013-12-10,66.9,67.07,66.8,67.07,3300,19.0576275918338,19.106055046103,19.0291408540283,19.106055046103,11584.338026135,0.0,1.0
2013-12-11,65.95,66.99,65.95,66.99,2600,18.7870035826822,19.0832656558586,18.7870035826822,19.0832656558586,9127.0542024094,0.0,1.0
2013-12-12,65.98,66.152,65.86,65.86,7700,18.7955496040238,18.8445467930491,18.7613655186573,18.7613655186573,27030.1220609817,0.0,1.0
2013-12-13,66.03,66.19,65.808,66.0,10800,18.8097929729265,18.8553717534152,18.7465524149984,18.8012469515849,37912.3789946238,0.0,1.0
2013-12-16,66.45,66.55,66.13,66.13,5900,18.9294372717093,18.9579240095147,18.8382797107319,18.8382797107319,20711.3922285445,0.0,1.0
2013-12-17,66.288,66.37,66.16,66.23,4500,18.8832887564645,18.906647881465,18.8468257320736,18.8667664485374,15796.8245810932,0.0,1.0
2013-12-18,66.96,67.0,65.739,66.26,44100,19.074719634517,19.0861143296392,18.7268965659127,18.875312469879,154808.880894714,0.0,1.0
2013-12-19,67.0299,67.03,66.74,66.9045,5400,19.094631864243,19.0946603509808,19.0120488113451,19.058909495035,18956.1894973119,0.0,1.0
2013-12-20,67.54,67.67,66.91,66.91,11600,19.2811544773716,19.3182665603159,19.1013036138723,19.1013036138723,40633.6664601425,0.14467,1.0
2013-12-23,67.6175,67.839,67.61,67.79,4700,19.3032789883577,19.3665122681435,19.3011379066493,19.3525238676492,16463.6407209197,0.0,1.0
2013-12-24,68.07,68.07,67.94,67.95,1200,19.43245758476,19.43245758476,19.3953455018157,19.3982002774268,4203.4827372561,0.0,1.0
2013-12-26,68.28,68.36,68.1208,68.25,22700,19.4924078725931,19.5152460774819,19.4469598448643,19.4838435457598,79515.8817797612,0.0,1.0
2013-12-27,68.0601,68.36,68.0101,68.36,6400,19.429631356905,19.5152460774819,19.4153574788495,19.5152460774819,22418.5745986992,0.0,1.0
2013-12-30,68.03,68.139,67.9801,68.03,2900,19.4210384823156,19.4521555364765,19.4067931520162,19.4210384823156,10158.4166150356,0.0,1.0
2013-12-31,68.26,68.4099,68.1776,68.1776,3900,19.4866983213709,19.5294914077813,19.4631749703354,19.4631749703354,13661.3188960823,0.0,1.0
2014-01-02,67.6558,68.01,67.5,68.01,27500,19.3142127789482,19.4153289310934,19.2697353749272,19.4153289310934,96329.8127287857,0.0,1.0
2014-01-03,67.52,67.83,67.43,67.61,19600,19.2754449261494,19.3639429700935,19.2497519456495,19.3011379066493,68656.8847085166,0.0,1.0
2014-01-06,67.441,67.971,67.36,67.78,6800,19.2528921988217,19.4041953062101,19.2297685163718,19.349669092038,23819.735511118,0.0,1.0
2014-01-07,67.97,68.1,67.51,67.51,11100,19.403909828649,19.4410219115933,19.2725901505383,19.2725901505383,38882.2153196189,0.0,1.0
2014-01-08,68.34,68.354,68.15,68.28,5900,19.5095365262597,19.5135332121152,19.4552957896488,19.4924078725931,20667.1234581758,0.0,1.0
2014-01-09,68.1801,68.58,68.1801,68.58,11200,19.4638886642382,19.5780511409261,19.4638886642382,19.5780511409261,39232.5055477236,0.0,1.0
2014-01-10,68.7254,68.74,68.39,68.46,17200,19.6195595783115,19.6237275507037,19.5238104043152,19.5437938335929,60249.9192340041,0.0,1.0
2014-01-13,67.48,68.68,67.48,68.66,7500,19.264025823705,19.6065988970371,19.264025823705,19.6008893458149,26271.7671078507,0.0,1.0
2014-01-14,68.59,68.59,67.67,67.76,4000,19.5809059165372,19.5809059165372,19.3182665603159,19.3439595408158,14011.609124187,0.0,1.0
2014-01-15,68.59,68.77,68.464,68.77,7700,19.5809059165372,19.632291877537,19.5449357438373,19.632291877537,26972.34756406,0.0,1.0
2014-01-16,68.44,68.51,68.1801,68.43,7500,19.5380842823707,19.5580677116484,19.4638886642382,19.5352295067596,26271.7671078506,0.0,1.0
2014-01-17,68.145,68.4208,68.06,68.3,9600,19.4538684018432,19.5326031131974,19.4296028091489,19.4981174238153,33627.8618980489,0.0,1.0
2014-01-21,68.38,68.6223,67.99,68.57,9300,19.5209556287041,19.590126841761,19.4096193798712,19.575196365315,32576.9912137348,0.0,1.0
2014-01-22,68.785,68.785,68.2771,68.41,3800,19.6365740409536,19.6365740409536,19.4915799876658,19.5295199555374,13311.0286679777,0.0,1.0
2014-01-23,67.8592,68.204,67.2901,67.2901,6300,19.372278914878,19.4707115779487,19.2098136348502,19.2098136348502,22068.2843705945,0.0,1.0
2014-01-24,66.0535,67.179,66.0535,67.1328,35400,18.8567920827816,19.1780970778109,18.8567920827816,19.1649080144876,124002.740749055,0.0,1.0
2014-01-27,65.88,66.09,65.081,65.98,17600,18.807261725929,18.8672120137621,18.5791651546021,18.83580948204,61651.0801464229,0.0,1.0
2014-01-28,66.13,66.27,65.7401,65.8,6300,18.8786311162065,18.9185979747619,18.7673234151297,18.7844235210402,22068.2843705946,0.0,1.0
2014-01-29,65.6799,66.21,65.6799,65.76,6600,18.7501376659509,18.9014693210953,18.7501376659509,18.7730044185958,23119.1550549086,0.0,1.0
2014-01-30,66.6101,66.619,66.1,66.1,2700,19.0156888932954,19.0182296435893,18.8700667893732,18.8700667893732,9457.83615882625,0.0,1.0
2014-01-31,66.51,66.698,65.5,65.5,5800,18.9871125894283,19.040782370917,18.6987802527072,18.6987802527072,20316.8332300712,0.0,1.0
2014-02-03,64.4287,65.6,64.416,65.6,3600,18.39294814149,18.7273280088182,18.3893225764639,18.7273280088182,12610.4482117683,0.0,1.0
2014-02-04,64.9388,65.06,64.381,64.514,24300,18.5385702454122,18.5731701258188,18.379330861825,18.4172993774527,85120.5254294363,0.0,1.0
2014-02-05,64.72,64.81,63.46,64.5,32300,18.4761077550413,18.5018007355412,18.1164060280427,18.4133026915971,113143.743677811,0.0,1.0
2014-02-06,65.5376,65.546,65.161,65.161,3600,18.7095142090049,18.7119122205182,18.6020033594909,18.6020033594909,12610.4482117683,0.0,1.0
2014-02-07,66.3699,66.3699,65.741,66.036,5200,18.9471171831168,18.9471171831168,18.7675803449347,18.8517962254621,18215.0918614431,0.0,1.0
2014-02-10,66.15,66.44,66.0615,66.0615,5500,18.8843406674287,18.9671291601506,18.8590759032705,18.8590759032705,19265.9625457572,0.0,1.0
2014-02-11,66.83,67.03,66.2,66.2,5200,19.0784654089835,19.1355609212055,18.8986145454842,18.8986145454842,18215.0918614432,0.0,1.0
2014-02-12,67.146,67.2207,66.91,66.91,3100,19.1686763182943,19.1900014921092,19.1013036138723,19.1013036138723,10858.9970712449,0.0,1.0
2014-02-13,67.5601,67.5601,66.81,66.81,4300,19.28689257635,19.28689257635,19.0727558577613,19.0727558577613,15062.479808501,0.0,1.0
2014-02-14,67.82,68.04,67.29,67.29,11600,19.3610881944824,19.4238932579267,19.2097850870941,19.2097850870941,40633.6664601425,0.0,1.0
2014-02-18,68.3401,68.4399,67.97,67.97,8200,19.5095650740158,19.5380557346146,19.403909828649,19.403909828649,28723.7987045834,0.0,1.0
2014-02-19,67.9435,68.59,67.94,68.59,4600,19.3963446732795,19.5809059165372,19.3953455018157,19.5809059165372,16113.3504928151,0.0,1.0
2014-02-20,68.7341,68.7341,68.2935,68.2935,2900,19.6220432330931,19.6220432330931,19.496261819668,19.496261819668,10158.4166150356,0.0,1.0
2014-02-21,68.701,68.96,68.66,68.76,2000,19.6125939258204,19.6865326141479,19.6008893458149,19.6294371019259,7005.80456209351,0.0,1.0
2014-02-24,69.62,69.8951,68.66,68.66,5100,19.8749478044805,19.9534826815419,19.6008893458149,19.6008893458149,17864.8016333385,0.0,1.0
2014-02-25,69.23,69.7,69.2156,69.51,5500,19.7636115556476,19.8977860093693,19.7595006787676,19.8435452727584,19265.9625457572,0.0,1.0
2014-02-26,69.75,69.767,69.37,69.37,3100,19.9120598874248,19.9169130059637,19.803578414203,19.803578414203,10858.997071245,0.0,1.0
2014-02-27,69.4269,69.54,69.15,69.2,10200,19.8198220874302,19.8521095995917,19.7407733507588,19.7550472288143,35729.6032666769,0.0,1.0
2014-02-28,69.698,69.848,69.615,69.63,3600,19.8972150542471,19.9400366884136,19.873520416675,19.8778025800916,12610.4482117683,0.0,1.0
2014-03-03,69.0901,69.33,68.8701,68.9,3800,19.7236732448483,19.7921593117586,19.6608681814041,19.6694039604813,13311.0286679777,0.0,1.0
2014-03-04,70.6189,70.6699,69.67,69.67,7000,20.1601113402733,20.1746706958899,19.889221682536,19.889221682536,24520.3159673273,0.0,1.0
2014-03-05,70.37,70.58,70.36,70.4,44200,20.089055975313,20.1490062631461,20.0862011997019,20.0976203021463,154828.280822267,0.0,1.0
2014-03-06,70.85,70.8582,70.7,70.85,3200,20.2260852046458,20.228426120647,20.1832635704793,20.2260852046458,11209.2872993496,0.0,1.0
2014-03-07,70.8579,71.09,70.7301,70.98,6300,20.2283404773786,20.2945998193123,20.1918564450688,20.2631972875902,22068.2843705946,0.0,1.0
2014-03-10,70.69,70.988,70.4653,70.85,6100,20.1804087948682,20.265481108079,20.1162619868868,20.2260852046458,21367.7039143853,0.0,1.0
2014-03-11,70.266,70.6896,70.266,70.6896,2600,20.0593663089576,20.1802946038438,20.0593663089576,20.1802946038438,9107.54593072156,0.0,1.0
2014-03-12,70.41,70.49,70.13,70.13,1400,20.1004750777574,20.1233132826462,20.0205413606466,20.0205413606466,4904.06319346547,0.0,1.0
2014-03-13,69.78,70.88,69.57,70.88,5600,19.9206242142581,20.2346495314791,19.860673926425,20.2346495314791,19616.2527738618,0.0,1.0
2014-03-14,69.8703,70.06,69.76,69.76,800,19.9464028380263,20.0005579313689,19.9149146630359,19.9149146630359,2802.32182483741,0.0,1.0
2014-03-17,70.354,70.65,70.28,70.28,5500,20.0844883343353,20.1689896924238,20.0633629948131,20.0633629948131,19265.9625457571,0.0,1.0
2014-03-18,71.1,71.1699,70.35,70.35,3600,20.2974545949234,20.3174094764449,20.0833464240908,20.0833464240908,12610.4482117683,0.0,1.0
2014-03-19,71.039,71.34,70.89,71.24,6100,20.2800404636956,20.3659692095898,20.2375043070903,20.3374214534788,21367.7039143853,0.0,1.0
2014-03-20,71.311,71.5206,71.28,71.322,6000,20.3576903603176,20.4175264571262,20.3488405559232,20.3608306134898,21017.4136862805,0.0,1.0
2014-03-21,71.3199,71.9,71.3199,71.51,23400,20.3806113536991,20.5463826552051,20.3806113536991,20.4349349606915,81885.9469442312,0.07139,1.0
2014-03-24,70.62,71.48,70.1913,71.37,8400,20.180605606545,20.4263620611135,20.0580988715758,20.3949280959943,29394.9553133138,0.0,1.0
2014-03-25,70.86,71.039,70.431,71.039,24700,20.2491888031688,20.3003404373174,20.1265963392038,20.3003404373174,86435.1662189107,0.0,1.0
2014-03-26,70.8345,71.059,70.65,71.02,3700,20.2419018385275,20.3060557037027,20.189178506123,20.2949109342513,12947.7779356263,0.0,1.0
2014-03-27,69.83,70.45,69.7493,70.45,3800,19.9548525843251,20.1320258422699,19.9317914844604,20.1320258422699,13297.7178798324,0.0,1.0
2014-03-28,70.29,70.706,70.19,70.19,12700,20.0863037111873,20.2051812520019,20.0577273792608,20.0577273792608,44442.3729141768,0.0,1.0
2014-03-31,71.35,71.41,70.86,70.9,11100,20.389212829609,20.4063586287649,20.2491888031688,20.2606193359394,38843.3338068789,0.0,1.0
2014-04-01,72.08,72.081,71.69,71.83,5800,20.597820052673,20.5981058159922,20.4863723581593,20.5263792228565,20296.5167639547,0.0,1.0
2014-04-02,72.2,72.33,71.99,72.16,59600,20.6321116509849,20.6692608824894,20.5721013539391,20.6206811182142,208564.206746845,0.0,1.0
2014-04-03,72.23,72.46,71.9,72.17,13400,20.6406845505628,20.7064101139939,20.5463826552051,20.6235387514069,46891.9525236196,0.0,1.0
2014-04-04,70.7912,72.61,70.7912,72.61,16500,20.2295282868033,20.7492746118838,20.2295282868033,20.7492746118838,57740.0907940092,0.0,1.0
2014-04-07,69.7,70.8,69.48,70.792,20400,19.9177033528206,20.2320430040128,19.8548354225821,20.2297568974587,71387.7486180476,0.0,1.0
2014-04-08,69.85,69.85,69.05,69.51,4000,19.9605678507104,19.9605678507104,19.7319571952978,19.8634083221601,13997.5977682447,0.0,1.0
2014-04-09,70.83,70.83,69.98,70.02,15200,20.2406159035908,20.2406159035908,19.997717082215,20.0091476149856,53190.8715193297,0.0,1.0
2014-04-10,69.354,70.8199,69.254,70.59,3700,19.8188292443546,20.2377296940662,19.7902529124281,20.1720327069671,12947.7779356263,0.0,1.0
2014-04-11,68.35,69.12,68.12,69.0,16600,19.5319228718118,19.7519606276464,19.4661973083807,19.7176690293346,58090.0307382154,0.0,1.0
2014-04-14,68.86,69.1716,68.6301,68.67,5900,19.6776621646374,19.7667060149206,19.6119651775382,19.6233671339769,20646.4567081608,0.0,1.0
2014-04-15,69.29,69.49,68.6312,69.2899,14300,19.8005403919216,19.8576930557748,19.6122795171894,19.8005118155897,50041.4120214747,0.0,1.0
2014-04-16,70.29,70.29,69.01,69.01,5500,20.0863037111873,20.0863037111873,19.7205266625272,19.7205266625272,19246.6969313364,0.0,1.0
2014-04-17,70.3,70.462,69.94,70.09,5000,20.08916134438,20.135455002101,19.9862865494443,20.0291510473342,17496.9972103058,0.0,1.0
2014-04-21,70.625,70.7539,70.2912,70.55,28500,20.1820344231413,20.2188693149947,20.0866466271705,20.1606021741964,99732.8840987434,0.0,1.0
2014-04-22,71.03,71.27,70.73,70.89,10700,20.297768567444,20.3663517640677,20.2120395716643,20.2577617027468,37443.5740300544,0.0,1.0
2014-04-23,70.8701,71.08,70.8501,71.08,5000,20.2520750126934,20.3120567334072,20.2463597463081,20.3120567334072,17496.9972103058,0.0,1.0
2014-04-24,70.58,70.82,70.19,70.39,2100,20.1691750737744,20.2377582703982,20.0577273792608,20.1148800431139,7348.73882832844,0.0,1.0
2014-04-25,69.8,70.1,69.8,70.1,4900,19.9462796847471,20.0320086805268,19.9462796847471,20.0320086805268,17147.0572660997,0.0,1.0
2014-04-28,69.1601,70.25,68.934,69.82,9100,19.763419736749,20.0748731784167,19.698808650263,19.9519949511324,31844.5349227566,0.0,1.0
2014-04-29,69.79,69.996,69.79,69.79,1800,19.9434220515545,20.0022892953232,19.9434220515545,19.9434220515545,6298.91899571008,0.0,1.0
2014-04-30,70.26,70.26,69.8835,69.8835,5600,20.0777308116094,20.0777308116094,19.9701409219058,19.9701409219058,19596.6368755425,0.0,1.0
2014-05-01,70.13,70.62,69.9123,70.328,6300,20.0405815801048,20.180605606545,19.9783709055007,20.0971627173194,22046.2164849853,0.0,1.0
2014-05-02,70.5199,70.8,70.19,70.19,4400,20.1520006982865,20.2320430040128,20.0577273792608,20.0577273792608,15397.3575450691,0.0,1.0
2014-05-05,70.6,70.6887,69.586,70.15,9200,20.1748903401597,20.2002375465786,19.8851263344243,20.0462968464901,32194.4748669627,0.0,1.0
2014-05-06,70.16,70.57,70.15,70.4999,10000,20.0491544796828,20.1663174405817,20.0462968464901,20.1462854319012,34993.9944206116,0.0,1.0
2014-05-07,70.35,70.35,69.5796,70.24,5200,20.1034495103433,20.1034495103433,19.883297449181,20.072015545224,18196.877098718,0.0,1.0
2014-05-08,70.27,71.06,70.1199,70.53,6300,20.080588444802,20.3063414670219,20.0376953705802,20.1548869078111,22046.2164849853,0.0,1.0
2014-05-09,70.5099,70.5099,69.89,70.19,15500,20.1491430650939,20.1491430650939,19.971998383481,20.0577273792608,54240.6913519479,0.0,1.0
2014-05-12,71.4,71.4299,71.2301,71.3,3600,20.4035009955723,20.4120453188183,20.354949807629,20.3749246636457,12597.8379914202,0.0,1.0
2014-05-13,71.4546,71.602,71.33,71.4,4200,20.4191036728042,20.461225186064,20.3834975632237,20.4035009955723,14697.4776566569,0.0,1.0
2014-05-14,70.89,71.33,70.88,71.33,4600,20.2577617027468,20.3834975632237,20.2549040695541,20.3834975632237,16097.2374334813,0.0,1.0
2014-05-15,69.9,69.96,69.5501,69.96,7200,19.9748560166737,19.9920018158296,19.8748674312626,19.9920018158296,25195.6759828404,0.0,1.0
2014-05-16,69.9,70.03,69.6701,69.93,5900,19.9748560166737,20.0120052481782,19.9091590295745,19.9834289162517,20646.4567081609,0.0,1.0
2014-05-19,70.468,70.5122,70.2101,70.2101,2500,20.1371695820166,20.1498003207282,20.063471221978,20.063471221978,8748.49860515292,0.0,1.0
2014-05-20,69.8,70.22,69.57,70.22,1800,19.9462796847471,20.0663002788387,19.880554121316,20.0663002788387,6298.9189957101,0.0,1.0
2014-05-21,70.16,70.3,69.84,69.84,1300,20.0491544796828,20.08916134438,19.9577102175178,19.9577102175178,4549.21927467951,0.0,1.0
2014-05-22,70.55,70.6899,70.174,70.2,3900,20.1606021741964,20.2005804625617,20.0531551661525,20.0605850124534,13647.6578240385,0.0,1.0
2014-05-23,70.9599,70.9599,70.46,70.6299,1900,20.2777365587634,20.2777365587634,20.1348834754625,20.1834346634058,6648.85893991622,0.0,1.0
2014-05-27,71.3576,71.364,71.11,71.33,13000,20.3913846308354,20.3932135160787,20.3206296329852,20.3834975632237,45492.1927467951,0.0,1.0
2014-05-28,71.33,71.5134,71.2,71.2,19100,20.3834975632237,20.435906555977,20.3463483317191,20.3463483317191,66838.5293433681,0.0,1.0
2014-05-29,71.64,71.66,71.41,71.63,14200,20.4720841921961,20.4777994585814,20.4063586287649,20.4692265590034,49691.4720772684,0.0,1.0
2014-05-30,71.572,71.82,71.55,71.64,6800,20.452652286486,20.5235215896639,20.4463654934621,20.4720841921961,23795.9162060159,0.0,1.0
2014-06-02,71.79,71.84,71.33,71.61,2000,20.5149486900859,20.5292368560492,20.3834975632237,20.4635112926181,6998.79888412233,0.0,1.0
2014-06-03,71.7799,71.84,71.4243,71.6,9700,20.5120624805613,20.5292368560492,20.4104450442304,20.4606536594254,33944.1745879933,0.0,1.0
2014-06-04,71.861,71.996,71.5,71.66,4400,20.5352378857538,20.5738159338546,20.4320773274989,20.4777994585814,15397.3575450691,0.0,1.0
2014-06-05,72.24,72.399,71.93,71.96,4600,20.6435421837555,20.6889785515187,20.5549555547831,20.5635284543611,16097.2374334813,0.0,1.0
2014-06-06,72.521,72.7204,72.521,72.612,24200,20.7238416764692,20.7808228823307,20.7238416764692,20.7498461385223,84685.4664978799,0.0,1.0
2014-06-09,72.5666,72.94,72.51,72.51,6000,20.7368724838277,20.8435765072415,20.7206982799572,20.7206982799572,20996.3966523669,0.0,1.0
2014-06-10,72.58,72.58,72.142,72.3,2600,20.7407017123058,20.7407017123058,20.6155373784674,20.6606879829114,9098.43854935903,0.0,1.0
2014-06-11,72.33,72.33,72.096,72.096,68700,20.6692608824894,20.6692608824894,20.6023922657812,20.6023922657812,240408.741669602,0.0,1.0
2014-06-12,71.75,72.17,71.6,72.1386,6500,20.5035181573153,20.6235387514069,20.4606536594254,20.6145657831819,22746.0963733975,0.0,1.0
2014-06-13,71.878,71.9496,71.7,71.71,2900,20.5400958621813,20.5605565158407,20.489229991352,20.4920876245447,10148.2583819774,0.0,1.0
2014-06-16,71.83,72.04,71.83,72.04,700,20.5263792228565,20.5863895199023,20.5263792228565,20.5863895199023,2449.57960944282,0.0,1.0
2014-06-17,72.46,72.5159,72.07,72.19,15300,20.7064101139939,20.7223842835409,20.5949624194803,20.6292540177922,53540.8114635359,0.0,1.0
2014-06-18,72.54,72.54,72.1101,72.3852,7600,20.7292711795352,20.7292711795352,20.6064215285829,20.6850350177129,26595.4357596648,0.0,1.0
2014-06-19,72.9,73.05,72.82,73.05,2000,20.8321459744709,20.8750104723607,20.8092849089296,20.8750104723607,6998.79888412231,0.0,1.0
2014-06-20,73.05,73.1,72.96,73.07,4000,20.9352379495292,20.9495673389539,20.9094450485646,20.940969705299,13957.3288206438,0.21076,1.0
2014-06-23,72.864,73.09,72.77,73.09,2000,20.8819326208692,20.9467014610689,20.8549933687507,20.9467014610689,6978.66441032191,0.0,1.0
2014-06-24,72.494,73.2866,72.494,72.7,4900,20.7758951391262,21.003044620287,20.7758951391262,20.8349322235561,17097.7278052887,0.0,1.0
2014-06-25,72.65,72.7099,72.109,72.109,3400,20.8206028341313,20.8377694426622,20.6655588405558,20.6655588405558,11863.7294975473,0.0,1.0
2014-06-26,72.6301,72.91,72.1,72.91,3900,20.8148997371403,20.8951156591399,20.6629795504593,20.8951156591399,13608.3956001277,0.0,1.0
2014-06-27,72.8868,72.8868,72.5248,72.69,5900,20.8884668224468,20.8884668224468,20.7847220430118,20.8320663456711,20587.0600104497,0.0,1.0
2014-06-30,72.9,73.051,72.82,72.97,4100,20.892249781255,20.9355245373177,20.8693227581754,20.9123109264496,14306.2620411599,0.0,1.0
2014-07-01,73.696,73.82,73.334,73.35,2800,21.1203736608967,21.15591054667,21.0166288814616,21.0212142860775,9770.13017445067,0.0,1.0
2014-07-02,73.7,73.72,73.68,73.72,1700,21.1215200120506,21.1272517678205,21.1157882562807,21.1272517678205,5931.86474877364,0.0,1.0
2014-07-03,73.93,74.055,73.7401,73.7401,3000,21.1874352034044,21.2232586769662,21.1330121823693,21.1330121823693,10467.9966154829,0.0,1.0
2014-07-07,73.26,73.8,73.2501,73.8,4700,20.995421385113,21.1501787909001,20.9925841660069,21.1501787909001,16399.8613642565,0.0,1.0
2014-07-08,72.76,72.84,72.48,72.5,14100,20.8521274908657,20.8750545139453,20.7718829100872,20.7776146658571,49199.5840927696,0.0,1.0
2014-07-09,73.1199,73.1199,72.8301,72.8378,8400,20.9552704359449,20.9552704359449,20.8722172948392,20.8744240208106,29310.3905233521,0.0,1.0
2014-07-10,72.79,73.0399,71.94,72.21,5900,20.8607251245206,20.9323434128654,20.6171255043002,20.6945042071937,20587.0600104496,0.0,1.0
2014-07-11,73.117,73.117,72.8586,72.8586,2600,20.9544393313583,20.9544393313583,20.8803850468113,20.8803850468113,9072.26373341849,0.0,1.0
2014-07-14,73.31,73.474,73.3,73.4,9300,21.0097507745377,21.0567511718509,21.0068848966528,21.0355436755023,32450.789507997,0.0,1.0
2014-07-15,73.07,73.45,72.98,73.45,3000,20.940969705299,21.049873064927,20.9151768043345,21.049873064927,10467.9966154829,0.0,1.0
2014-07-16,73.633,73.73,73.32,73.59,2027400,21.1023186302215,21.1301176457055,21.0126166524227,21.0899953553162,7074272.11274333,0.0,1.0
2014-07-17,72.9,73.828,72.9,73.64,10200,20.892249781255,21.1582032489779,20.892249781255,21.104324744741,35591.1884926417,0.0,1.0
2014-07-18,73.77,73.77,73.03,73.03,20000,21.1415811572453,21.1415811572453,20.9295061937593,20.9295061937593,69786.644103219,0.0,1.0
2014-07-21,73.53,73.77,73.22,73.48,3900,21.0728000880066,21.1415811572453,20.9839578735732,21.0584706985818,13608.3956001277,0.0,1.0
2014-07-22,73.96,74.1341,73.61,73.61,5900,21.1960328370592,21.2459277710361,21.0957271110861,21.0957271110861,20587.0600104497,0.0,1.0
2014-07-23,74.1632,74.23,73.97,73.98,7000,21.2542674756813,21.2734115399528,21.1988987149442,21.2017645928291,24425.3254361268,0.0,1.0
2014-07-24,73.9,74.28,73.87,74.28,3900,21.1788375697496,21.2877409293775,21.1702399360947,21.2877409293775,13608.3956001277,0.0,1.0
2014-07-25,73.614,73.81,73.59,73.81,1500,21.0968734622401,21.153044668785,21.0899953553162,21.153044668785,5233.99830774144,0.0,1.0
2014-07-28,73.49,73.59,73.31,73.4013,1400,21.0613365764668,21.0899953553162,21.0097507745377,21.0359162396273,4885.06508722534,0.0,1.0
2014-07-29,72.9933,73.82,72.9933,73.82,5800,20.9189884219215,21.15591054667,20.9189884219215,21.15591054667,20238.1267899336,0.0,1.0
2014-07-30,72.64,72.7,72.37,72.37,2300,20.8177369562464,20.8349322235561,20.7403582533528,20.7403582533528,8025.4640718702,0.0,1.0
2014-07-31,70.77,71.98,70.72,71.98,21300,20.2818177917615,20.62858901584,20.2674884023368,20.62858901584,74322.7759699285,0.0,1.0
2014-08-01,70.85,70.99,70.32,70.91,71600,20.3047448148411,20.3448671052303,20.1528532869389,20.3219400821508,249836.185889524,0.0,1.0
2014-08-04,71.299,71.299,70.5,70.99,6700,20.4334227318751,20.4334227318751,20.204439088868,20.3448671052303,23378.5257745785,0.0,1.0
2014-08-05,70.7242,71.369,70.6738,71.1499,3900,20.2686920710485,20.4534838770698,20.2542480465083,20.3906924926106,13608.3956001277,0.0,1.0
2014-08-06,70.54,70.8,70.05,70.57,7000,20.2159026004078,20.2904154254163,20.0754745840454,20.2245002340626,24425.3254361267,0.0,1.0
2014-08-07,69.75,70.81,69.61,70.73,10300,19.989498247497,20.2932813033013,19.9493759571078,20.2703542802217,35940.121713158,0.0,1.0
2014-08-08,70.35,70.3799,69.92,69.92,2000,20.1614509205938,20.1700198954698,20.0382181715411,20.0382181715411,6978.66441032192,0.0,1.0
2014-08-11,70.8399,71.136,70.73,70.97,2600,20.3018502781773,20.3867089223505,20.2703542802217,20.3391353494604,9072.26373341849,0.0,1.0
2014-08-12,70.42,70.66,70.42,70.66,1000,20.1815120657884,20.2502931350271,20.1815120657884,20.2502931350271,3489.33220516096,0.0,1.0
2014-08-13,71.1801,71.2101,71.015,71.015,1800,20.3993474438231,20.407945077478,20.3520317999427,20.3520317999427,6280.79796928974,0.0,1.0
2014-08-14,71.55,71.55,71.27,71.3,9700,20.5053562667873,20.5053562667873,20.4251116860088,20.4337093196636,33846.5223900613,0.0,1.0
2014-08-15,71.65,71.7736,71.2499,71.7736,2900,20.5340150456367,20.5694372962947,20.4193512714601,20.5694372962947,10119.0633949668,0.0,1.0
2014-08-18,72.185,72.33,71.97,72.05,5700,20.6873395124813,20.7288947418131,20.625723137955,20.6486501610346,19889.1935694175,0.0,1.0
2014-08-19,72.6,72.72,72.43,72.43,7200,20.8062734447066,20.8406639793259,20.7575535206625,20.7575535206625,25123.1918771589,0.0,1.0
2014-08-20,73.03,73.03,72.43,72.43,10600,20.9295061937593,20.9295061937593,20.7575535206625,20.7575535206625,36986.9213747061,0.0,1.0
2014-08-21,73.1144,73.1144,72.7,72.85,8600,20.9536942031082,20.9536942031082,20.8349322235561,20.8779203918302,30008.2569643843,0.0,1.0
2014-08-22,72.9025,73.09,72.88,72.88,3000,20.8929662507262,20.9467014610689,20.8865180254851,20.8865180254851,10467.9966154829,0.0,1.0
2014-08-25,73.36,73.482,73.11,73.17,2100,21.0240801639625,21.0590438741588,20.9524332168388,20.9696284841485,7327.59763083801,0.0,1.0
2014-08-26,73.36,73.63,72.35,73.36,17900,21.0240801639625,21.101458866856,20.734626497583,21.0240801639625,62459.0464723811,0.0,1.0
2014-08-27,73.593,73.6299,73.374,73.6,3200,21.0908551186817,21.1014302080772,21.0280923930014,21.0928612332012,11165.8630565151,0.0,1.0
2014-08-28,73.5201,73.59,73.25,73.34,6700,21.0699628689005,21.0899953553162,20.9925555072281,21.0183484081926,23378.5257745784,0.0,1.0
2014-08-29,73.71,73.83,73.47,73.61,4100,21.1243858899356,21.1587764245549,21.0556048206969,21.0957271110861,14306.2620411599,0.0,1.0
2014-09-02,73.641,73.86,73.4942,73.769,1200,21.1046113325295,21.1673740582098,21.0625402451785,21.1412945694568,4187.19864619314,0.0,1.0
2014-09-03,73.5401,73.7942,73.528,73.7942,2400,21.0756946246704,21.1485165817268,21.0722269124296,21.1485165817268,8374.39729238628,0.0,1.0
2014-09-04,73.11,73.8301,73.11,73.8301,1800,20.9524332168388,21.1588050833338,20.9524332168388,21.1588050833338,6280.79796928974,0.0,1.0
2014-09-05,73.488,73.54,73.2501,73.2501,2600,21.0607634008898,21.0756659658915,20.9925841660069,20.9925841660069,9072.26373341849,0.0,1.0
2014-09-08,73.59,73.59,73.59,73.59,1300,21.0899953553162,21.0899953553162,21.0899953553162,21.0899953553162,4536.13186670926,0.0,1.0
2014-09-09,72.94,73.36,72.94,73.36,6700,20.9037132927948,21.0240801639625,20.9037132927948,21.0240801639625,23378.5257745784,0.0,1.0
2014-09-10,73.35,73.35,72.84,73.12,3000,21.0212142860775,21.0212142860775,20.8750545139453,20.9552990947238,10467.9966154829,0.0,1.0
2014-09-11,73.32,73.4,73.24,73.24,2200,21.0126166524227,21.0355436755023,20.9896896293431,20.9896896293431,7676.53085135411,0.0,1.0
2014-09-12,72.8801,73.094,72.8392,73.094,1500,20.8865466842639,20.9478478122229,20.8748252437145,20.9478478122229,5233.99830774145,0.0,1.0
2014-09-15,72.5759,72.88,72.52,72.88,1400,20.7993666790039,20.8865180254851,20.783346421627,20.8865180254851,4885.06508722534,0.0,1.0
2014-09-16,73.31,73.4,72.4,72.4,20700,21.0097507745377,21.0355436755023,20.7489558870077,20.7489558870077,72229.1766468321,0.0,1.0
2014-09-17,73.29,73.5546,73.2012,73.5,3200,21.0040190187679,21.0798501476035,20.9785700231495,21.0642024543517,11165.8630565151,0.0,1.0
2014-09-18,73.92,73.92,73.5299,73.53,3000,21.1845693255194,21.1845693255194,21.0727714292277,21.0728000880066,10467.9966154829,0.0,1.0
2014-09-19,73.38,74.03,73.34,74.03,13300,21.0739636344278,21.260636792814,21.0624760554502,21.260636792814,46310.88944301,0.15406,1.0
2014-09-22,72.58,73.124,72.49,73.116,2285,20.8442120548756,21.0004431289711,20.818365002176,20.9981456131756,7956.41972761487,0.0,1.0
2014-09-23,72.09,72.62,72.0001,72.62,732,20.7034892123999,20.8556996338532,20.6776708786477,20.8556996338532,2548.83993024686,0.0,1.0
2014-09-24,72.4475,72.4475,71.84,71.84,2482,20.8061594495123,20.8061594495123,20.6316918437898,20.6316918437898,8642.37801485343,0.0,1.0
2014-09-25,71.706,72.6,71.426,72.6,6056,20.5932084542148,20.8499558443644,20.5127954013715,20.8499558443644,21087.1237945014,0.0,1.0
2014-09-26,72.2399,72.304,71.71,71.89,2938,20.7465389146185,20.7649477599301,20.5943572121126,20.6460513175118,10230.1799386138,0.0,1.0
2014-09-29,72.1601,72.2899,71.52,71.52,2824,20.7236211945581,20.7608983883405,20.5397912119689,20.5397912119689,9833.22945767371,0.0,1.0
2014-09-30,71.92,72.32,71.62,72.32,4551,20.654667001745,20.7695427915211,20.568510159413,20.7695427915211,15846.6810417397,0.0,1.0
2014-10-01,70.1,71.65,70.1,71.65,7173,20.1319821582637,20.5771258436462,20.1319821582637,20.5771258436462,24976.5421033617,0.0,1.0
2014-10-02,70.01,70.25,68.9,70.25,6162,20.1061351055641,20.1750605794298,19.7873547889354,20.1750605794298,21456.2181013404,0.0,1.0
2014-10-03,71.0903,71.0903,70.94,70.94,2129,20.4163858948019,20.4163858948019,20.3732213167936,20.3732213167936,7413.22433264424,0.0,1.0
2014-10-06,70.788,71.08,70.788,71.08,765,20.3295685166786,20.4134278432152,20.3295685166786,20.4134278432152,2663.74664841373,0.0,1.0
2014-10-07,69.6,70.55,69.1801,70.15,25561,19.9883874210436,20.2612174217619,19.8677965607261,20.1463416319857,89003.9582746448,0.0,1.0
2014-10-08,68.9951,69.65,68.58,69.65,3035,19.8146665079547,20.0027468947656,19.6954541571145,20.0027468947656,10567.9360495891,0.0,1.0
2014-10-09,68.22,70.05,68.22,70.05,7189,19.592065946316,20.1176226845417,19.592065946316,20.1176226845417,25032.2544515638,0.0,1.0
2014-10-10,67.1153,68.06,66.6,68.06,80723,19.2748077339018,19.5461156304056,19.1268189977227,19.5461156304056,281079.24274497,0.0,1.0
2014-10-13,65.07,66.71,65.07,66.52,23100,18.6874191018291,19.1584098399112,18.6874191018291,19.1038438397675,80434.7027168068,0.0,1.0
2014-10-14,65.15,66.17,64.89,65.73,11072,18.7103942597843,19.0033275237134,18.6357249964299,18.8769641549597,38552.9449558652,0.0,1.0
2014-10-15,64.97,65.05,63.0708,64.14,7810,18.6587001543851,18.6816753123403,18.1132699045281,18.4203328905996,27194.5899661584,0.0,1.0
2014-10-16,65.7236,65.97,63.29,63.72,78966,18.8751261423233,18.9458896288254,18.1762218373254,18.2997133113347,274961.330508024,0.0,1.0
2014-10-17,66.53,67.15,66.25,67.0299,6948,19.1067157345119,19.2847732086649,19.0263026816686,19.2502817527846,24193.0872067694,0.0,1.0
2014-10-20,67.48,67.48,66.731,66.731,12076,19.3795457352302,19.3795457352302,19.1644408188744,19.1644408188744,42048.8948055479,0.0,1.0
2014-10-21,69.49,69.49,68.3581,68.3581,4711,19.9567965788552,19.9567965788552,19.6317268127362,19.6317268127362,16403.8045237608,0.0,1.0
2014-10-22,68.79,69.82,68.79,69.75,14667,19.755763946747,20.0515691054204,19.755763946747,20.0314658422096,51070.8131925282,0.0,1.0
2014-10-23,69.44,70.0,69.3601,69.81,4643,19.9424371051331,20.1032632108197,19.9194906661254,20.048697210676,16167.0270439019,0.0,1.0
2014-10-24,70.15,70.2099,69.55,69.9,3274,20.1463416319857,20.1635442815047,19.9740279473216,20.0745442633757,11400.1392508583,0.0,1.0
2014-10-27,69.91,69.99,69.4329,69.89,7307,20.0774161581201,20.1003913160753,19.9403980598646,20.0716723686313,25443.1330195544,0.0,1.0
2014-10-28,70.9232,70.99,70.195,70.21,5790,20.368396533623,20.3875807905156,20.1592651583356,20.1635730004522,20160.9060056411,0.0,1.0
2014-10-29,71.01,71.13,70.7721,71.0,9245,20.3933245800044,20.4277873169372,20.325002204035,20.39045268526,32191.2911955358,0.0,1.0
2014-10-30,71.0999,71.0999,70.63,70.79,15172,20.4191429137566,20.4191429137566,20.2841925797171,20.3301428956275,52829.2341826576,0.0,1.0
2014-10-31,72.195,72.31,71.761,72.0,17834,20.7336441072161,20.7666708967767,20.609003875309,20.6776421597003,62098.3761147849,0.0,1.0
2014-11-03,72.22,72.64,72.19,72.38,8289,20.7408238440771,20.861443423342,20.7322081598439,20.7867741599876,28862.4783904594,0.0,1.0
2014-11-04,72.05,72.3899,71.71,72.27,6328,20.6920016334223,20.7896173357845,20.5943572121126,20.7551833177991,22034.2337139373,0.0,1.0
2014-11-05,72.3499,72.43,72.16,72.25,13399,20.7781297568069,20.8011336337096,20.7235924756107,20.7494395283103,46655.6095975106,0.0,1.0
2014-11-06,72.65,72.75,72.17,72.28,9425,20.8643153180864,20.8930342655305,20.7264643703551,20.7580552125435,32818.0551128097,0.0,1.0
2014-11-07,72.69,72.92,72.63,72.69,2350,20.8758028970641,20.9418564761853,20.8585715285976,20.8758028970641,8182.75114218595,0.0,1.0
2014-11-10,73.09,73.2199,72.82,72.82,2737,20.9906786868402,21.02798459957,20.9131375287413,20.9131375287413,9530.29356432466,0.0,1.0
2014-11-11,73.258,73.258,73.0901,73.21,1681,21.0389265185461,21.0389265185461,20.9907074057876,21.025141423773,5853.27858298495,0.0,1.0
2014-11-12,73.066,73.23,73.066,73.21,2099,20.9837861394536,21.0308852132618,20.9837861394536,21.025141423773,7308.76367976525,0.0,1.0
2014-11-13,73.19,73.4301,72.785,73.35,3142,21.0193976342842,21.0883518270973,20.9030858971359,21.0653479501946,10940.5123781908,0.0,1.0
2014-11-14,73.23,73.25,73.094,73.24,84390,21.0308852132618,21.0366290027506,20.9918274447379,21.0337571080062,293847.816548542,0.0,1.0
2014-11-17,73.1904,73.1904,72.66,72.91,3016,21.019512510074,21.019512510074,20.8671872128308,20.9389845814409,10501.7776360991,0.0,1.0
2014-11-18,73.92,74.07,73.2,73.2,7028,21.2290459506256,21.2721243717916,21.0222695290286,21.0222695290286,24471.64894778,0.0,1.0
2014-11-19,73.43,73.66,73.29,73.6,2682,21.0883231081499,21.1543766872711,21.0481165817282,21.1371453188047,9338.78236737988,0.0,1.0
2014-11-20,73.62,73.6899,73.12,73.12,8842,21.1428891082935,21.1629636525569,20.9992943710734,20.9992943710734,30788.0364251951,0.0,1.0
2014-11-21,73.84,74.42,73.8,74.38,10188,21.2060707926704,21.3726406878457,21.1945832136928,21.3611531088681,35474.8377176981,0.0,1.0
2014-11-24,74.25,74.2899,74.22,74.26,3666,21.3238184771909,21.3352773372211,21.3152027929577,21.3266903719353,12765.0917818101,0.0,1.0
2014-11-25,74.343,74.51,74.3,74.51,7008,21.3505270983138,21.3984877405454,21.3381779509129,21.3984877405454,24402.0085125274,0.0,1.0
2014-11-26,74.61,74.61,74.24,74.31,1731,21.4272066879894,21.4272066879894,21.3209465824465,21.3410498456573,6027.37967111656,0.0,1.0
2014-11-28,74.5,74.67,74.45,74.67,1982,21.395615845801,21.4444380564558,21.381256372079,21.4444380564558,6901.36713353726,0.0,1.0
2014-12-01,73.08,74.02,72.98,74.02,5313,20.9878067920958,21.2577648980696,20.9590878446517,21.2577648980696,18499.9816248655,0.0,1.0
2014-12-02,73.5544,73.58,73.12,73.12,2168,21.1240494787702,21.1314015293159,20.9992943710734,20.9992943710734,7549.0231813869,0.0,1.0
2014-12-03,73.92,73.92,73.55,73.55,2074,21.2290459506256,21.2290459506256,21.1227858450827,21.1227858450827,7221.71313569944,0.0,1.0
2014-12-04,73.98,74.23,73.98,74.03,2097,21.246277319092,21.3180746877021,21.246277319092,21.260636792814,7301.79963623999,0.0,1.0
2014-12-05,74.1701,74.555,74.1701,74.42,3697,21.3008720381831,21.4114112668952,21.3008720381831,21.3726406878457,12873.0344564517,0.0,1.0
2014-12-08,73.53,74.15,73.397,74.01,4992,21.1170420555939,21.2950995297469,21.0788458554933,21.2548930033252,17382.2526390606,0.0,1.0
2014-12-09,73.62,73.65,72.62,72.76,9224,21.1428891082935,21.1515047925267,20.8556996338532,20.8959061602749,32118.1687385206,0.0,1.0
2014-12-10,72.3214,73.7699,72.3214,73.76,3904,20.7699448567854,21.1859388105121,20.7699448567854,21.1830956347152,13593.8129613166,0.0,1.0
2014-12-11,73.3369,73.6099,72.72,72.72,3558,21.0615857680795,21.1399884946017,20.8844185812973,20.8844185812973,12389.0334314458,0.0,1.0
2014-12-12,72.22,72.6599,72.09,72.55,4499,20.7408238440771,20.8671584938834,20.7034892123999,20.8355963706424,15665.6159100829,0.0,1.0
2014-12-15,71.32,72.12,70.95,72.12,6507,20.4823533170809,20.7121048966331,20.376093211538,20.7121048966331,22657.5156094485,0.0,1.0
2014-12-16,71.35,71.6901,70.95,71.0,9267,20.4909690013141,20.5886421415712,20.376093211538,20.39045268526,32267.8956743137,0.0,1.0
2014-12-17,71.93,71.95,70.82,70.93,13579,20.6575388964894,20.6632826859782,20.3387585798607,20.3703494220492,47282.3735147845,0.0,1.0
2014-12-18,73.35,73.35,72.67,72.99,8341,21.0653479501946,21.0653479501946,20.8700591075752,20.9619597393961,29043.5435221163,0.0,1.0
2014-12-19,73.83,73.9528,73.41,73.54,9184,21.2523657359501,21.2877143816548,21.1314664591101,21.1688876638463,31904.9054785,0.1712,1.0
2014-12-22,74.1,74.1,73.828,73.828,24620,21.330086699633,21.330086699633,21.2517900251081,21.2517900251081,85529.0475697592,0.0,1.0
2014-12-23,74.29,74.43,74.131,74.43,6558,21.3847792296321,21.4250789885788,21.3390102176855,21.4250789885788,22782.2702665508,0.0,1.0
2014-12-24,74.45,74.45,74.3624,74.3624,304,21.4308360969997,21.4308360969997,21.4056199621159,21.4056199621159,1056.08572141376,0.0,1.0
2014-12-26,74.61,74.8,74.61,74.72,3826,21.4768929643673,21.5315854943664,21.4768929643673,21.5085570606826,13291.3946385824,0.0,1.0
2014-12-29,74.91,74.91,74.5,74.5,5820,21.5632495906816,21.5632495906816,21.4452288680521,21.4452288680521,20218.4832191714,0.0,1.0
2014-12-30,74.46,74.75,74.46,74.75,4452,21.4337146512102,21.517192723314,21.4337146512102,21.517192723314,15466.0974728094,0.0,1.0
2014-12-31,73.86,74.79,73.8,74.79,3403,21.2610013985816,21.5287069401559,21.2437300733187,21.5287069401559,11821.9069406942,0.0,1.0
2015-01-02,73.4,74.28,73.25,74.28,2816,21.1285879048996,21.3819006754216,21.0854095917425,21.3819006754216,9782.68878783275,0.0,1.0
2015-01-05,72.03,73.46,71.83,73.46,8582,20.7342259780643,21.1458592301625,20.6766548938548,21.1458592301625,29813.5778328056,0.0,1.0
2015-01-06,71.19,72.68,70.73,72.14,10039,20.4924274243843,20.9213320017453,20.3600139307023,20.7658900743796,34875.1465699761,0.0,1.0
2015-01-07,71.78,71.92,71.489,71.7399,20622,20.6622621228024,20.7025618817491,20.5784961952775,20.6507191204184,71640.1307466927,0.0,1.0
2015-01-08,73.48,73.48,72.77,72.77,48718,21.1516163385835,21.1516163385835,20.9472389896396,20.9472389896396,169244.684788933,0.0,1.0
2015-01-09,72.79,73.6,72.6401,73.6,20586,20.9529960980606,21.1861589891092,20.9098465704455,21.1861589891092,71515.0679638936,0.0,1.0
2015-01-12,71.6301,72.21,71.6301,72.21,4932,20.6191125951874,20.7860399538529,20.6191125951874,20.7860399538529,17133.6012434627,0.0,1.0
2015-01-13,71.54,72.95,71.19,72.824,3301,20.593176821751,20.9990529654282,20.4924274243843,20.9627831823762,11467.5623894303,0.0,1.0
2015-01-14,70.95,71.17,70.511,70.9,3111,20.4233421233328,20.4866703159633,20.2969735934929,20.4089493522805,10807.5088135468,0.0,1.0
2015-01-15,70.85,71.225,70.66,70.75,2401,20.3945565812281,20.5025023641209,20.339864051229,20.3657710391233,8340.99281945538,0.0,1.0
2015-01-16,71.56,71.58,70.46,70.58,12811,20.5989339301719,20.6046910385929,20.2822929670195,20.3168356175452,44504.980845499,0.0,1.0
2015-01-20,71.4,71.975,70.88,71.97,5867,20.5528770628043,20.7183939299067,20.4031922438595,20.7169546528015,20381.7596300478,0.0,1.0
2015-01-21,71.75,72.2527,71.11,71.11,24667,20.653626460171,20.7983313803316,20.4693989907005,20.4693989907005,85692.3239806355,0.0,1.0
2015-01-22,73.42,73.4599,72.34,72.34,4245,21.1343450133206,21.1458304446204,20.8234611585891,20.8234611585891,14746.9864717152,0.0,1.0
2015-01-23,73.24,73.49,73.08,73.29,11500,21.082531037532,21.1544948927939,21.0364741701644,21.0969238085844,39950.6111719022,0.0,1.0
2015-01-26,73.65,73.65,73.06,73.06,4048,21.2005517601616,21.2005517601616,21.0307170617434,21.0307170617434,14062.6151325095,0.0,1.0
2015-01-27,73.1199,73.33,72.55,73.0,10935,21.0479596014642,21.1084380254263,20.8839107970091,21.0134457364806,37987.8202751956,0.0,1.0
2015-01-28,72.22,73.6,72.09,73.47,6866,20.7889185080634,21.1861589891092,20.7514973033272,21.148737784373,23852.25185272,0.0,1.0
2015-01-29,72.53,72.63,71.84,72.1,2561,20.8781536885882,20.9069392306929,20.6795334480653,20.7543758575377,8896.82740967315,0.0,1.0
2015-01-30,71.61,72.5499,71.5101,72.48,6292,20.6133267012243,20.883882011467,20.5845699446616,20.8637609175358,21858.1952603138,0.0,1.0
2015-02-02,72.1,72.1385,70.58,71.58,9357,20.7543758575377,20.765458291248,20.3168356175452,20.6046910385929,32505.9016291728,0.0,1.0
2015-02-03,73.06,73.06,72.37,72.58,4281,21.0307170617434,21.0307170617434,20.8320968212205,20.8925464596406,14872.0492545142,0.0,1.0
2015-02-04,73.1,73.5299,73.1,73.24,6023,21.0422312785853,21.1659803240937,21.0422312785853,21.082531037532,20923.6983555102,0.0,1.0
2015-02-05,73.7,73.7,73.38,73.48,4314,21.214944531214,21.214944531214,21.1228307964787,21.1516163385835,14986.6901387466,0.0,1.0
2015-02-06,73.315,73.93,73.3,73.93,2452,21.1041201941106,21.2811512780549,21.0998023627949,21.2811512780549,8518.1650950873,0.0,1.0
2015-02-09,72.78,73.106,72.64,72.96,4043,20.9501175438501,21.0439584111116,20.9098177849034,21.0019315196387,14045.2453015652,0.0,1.0
2015-02-10,73.93,74.0,73.06,73.06,5658,21.2811512780549,21.3013011575283,21.0307170617434,21.0307170617434,19655.7006965759,0.0,1.0
2015-02-11,74.16,74.1657,73.75,74.04,3532,21.3473580248959,21.3489988007959,21.2293373022663,21.3128153743702,12270.0485790572,0.0,1.0
2015-02-12,74.63,74.63,74.1601,74.29,3640,21.4826500727883,21.4826500727883,21.347386810438,21.3847792296321,12645.2369274542,0.0,1.0
2015-02-13,74.952,74.98,74.69,74.69,7028,21.5753395183656,21.583399470155,21.4999213980512,21.4999213980512,24415.0343753155,0.0,1.0
2015-02-17,75.5,75.54,74.95,74.95,8210,21.7330842890998,21.7445985059417,21.5747638075236,21.5747638075236,28521.2624105492,0.0,1.0
2015-02-18,75.37,75.3999,75.22,75.22,3586,21.6956630843636,21.7042699614529,21.6524847712064,21.6524847712064,12457.6427532557,0.0,1.0
2015-02-19,75.72,75.9,75.6701,75.75,4180,21.7964124817303,21.8482264575188,21.78204849622,21.8050481443617,14521.1786694392,0.0,1.0
2015-02-20,76.07,76.13,75.17,75.44,5563,21.8971618790969,21.9144332043598,21.638092000154,21.7158129638369,19325.6739086341,0.0,1.0
2015-02-23,76.2099,76.2099,75.96,75.96,3403,21.9374328525015,21.9374328525015,21.8654977827817,21.8654977827817,11821.9069406942,0.0,1.0
2015-02-24,76.32,76.4298,76.231,76.41,2313,21.9691257343589,22.0007322595899,21.9435066018856,21.9950327222532,8035.28379483561,0.0,1.0
2015-02-25,75.805,76.43,75.79,76.43,4197,21.8208801925193,22.0007898306741,21.8165623612036,22.0007898306741,14580.2360946499,0.0,1.0
2015-02-26,75.7484,76.004,75.7201,76.0,3767,21.804587575688,21.8781634213078,21.7964412672724,21.8770119996236,13086.4306334396,0.0,1.0
2015-02-27,75.49,75.868,75.47,75.868,3466,21.7302057348893,21.8390150840453,21.7244486264683,21.8390150840453,12040.7668105924,0.0,1.0
2015-03-02,75.96,75.97,75.5812,75.79,12865,21.8654977827817,21.8683763369922,21.7564581492888,21.8165623612036,44692.5750196975,0.0,1.0
2015-03-03,75.4448,75.4448,75.2301,75.28,5027,21.7171946698579,21.7171946698579,21.655392110959,21.6697560964693,17463.6280314046,0.0,1.0
2015-03-04,75.0801,75.2155,74.73,75.12,300793,21.6122137978019,21.6511894218117,21.5114356148931,21.6236992291017,1044944.71184608,0.0,1.0
2015-03-05,75.34,75.4399,75.071,75.38,21479,21.6870274217321,21.7157841782948,21.6095943134703,21.6985416385741,74617.3197705467,0.0,1.0
2015-03-06,74.3599,74.6,74.3599,74.412,6173,21.4049003235633,21.4740144101569,21.4049003235633,21.4198975909999,21444.7932838393,0.0,1.0
2015-03-09,74.72,74.85,74.39,74.39,8859,21.5085570606826,21.5459782654188,21.4135647717369,21.4135647717369,30775.8664671201,0.0,1.0
2015-03-10,73.67,73.955,73.6201,73.9324,8595,21.2063088685825,21.2883476635811,21.1919448830722,21.2818421310654,29858.7393932608,0.0,1.0
2015-03-11,73.93,74.032,73.58,73.58,2974,21.2811512780549,21.3105125310018,21.1804018806882,21.1804018806882,10331.5754456728,0.0,1.0
2015-03-12,74.9399,74.9399,74.33,74.33,9833,21.571856467771,21.571856467771,21.396293446474,21.396293446474,34159.5095350707,0.0,1.0
2015-03-13,74.89,74.9699,74.38,74.92,3789,21.5574924822607,21.5804921304024,21.4106862175264,21.5661281448921,13162.8578895945,0.0,1.0
2015-03-16,76.075,76.075,75.53,75.53,957,21.8986011562022,21.8986011562022,21.7417199517312,21.7417199517312,3324.58564274003,0.0,1.0
2015-03-17,76.45,76.4899,75.8801,75.8801,2797,22.0065469390951,22.0180323703949,21.84249813464,21.84249813464,9716.68343024436,0.0,1.0
2015-03-18,76.5,76.5,76.07,76.09,2000,22.0209397101475,22.0209397101475,21.8971618790969,21.9029189875179,6947.93237772209,0.0,1.0
2015-03-19,77.2998,77.2998,76.98,76.98,1705,22.2511664759014,22.2511664759014,22.1591103122503,22.1591103122503,5923.11235200809,0.0,1.0
2015-03-20,77.5846,77.62,77.4709,77.4709,910,22.3905892490858,22.400805540198,22.3577759072935,22.3577759072935,3153.19910586465,0.19955,1.0
2015-03-23,77.66,77.78,77.5801,77.6,3304,22.4123493719631,22.4469808672584,22.3892905680123,22.3950336243154,11448.5382920624,0.0,1.0
2015-03-24,77.29,77.5301,77.29,77.5301,1256,22.3055689281358,22.3748607783059,22.3055689281358,22.3748607783059,4352.10777688571,0.0,1.0
2015-03-25,75.5499,77.0442,75.5499,76.95,2081,21.803383386774,22.2346320819392,21.803383386774,22.2074463581323,7210.77729593884,0.0,1.0
2015-03-26,75.33,75.5088,74.7,75.01,6727,21.7399211716453,21.7915220996354,21.5581058213449,21.6475705175245,23309.418005661,0.0,1.0
2015-03-27,75.55,75.6799,75.43,75.6799,1656,21.8034122463535,21.8409008400107,21.7687807510581,21.8409008400107,5738.12936188115,0.0,1.0
2015-03-30,76.66,76.69,76.4588,76.4588,657,22.1237535778353,22.1324114516591,22.0656881040568,22.0656881040568,2276.54045335502,0.0,1.0
2015-03-31,76.2,76.58,76.03,76.58,2309,21.9909995125365,22.1006659143051,21.9419382275348,22.1006659143051,8000.80959938623,0.0,1.0
2015-04-01,75.8136,75.95,75.412,75.412,24920,21.8794860976855,21.9188505640046,21.7635860267638,21.7635860267638,86349.1447452166,0.0,1.0
2015-04-02,75.67,76.24,75.6001,76.24,6054,21.8380437416488,22.0025433443016,21.8178708956393,22.0025433443016,20977.4366889061,0.0,1.0
2015-04-06,75.8,75.962,75.47,75.49,9034,21.8755611948854,21.9223137135341,21.7803245828232,21.7860964987058,31303.2974971222,0.0,1.0
2015-04-07,75.27,76.14,75.27,76.14,1566,21.7226054239977,21.9736837648888,21.7226054239977,21.9736837648888,5426.27450525718,0.0,1.0
2015-04-08,75.7009,75.8,75.53,75.6948,2349,21.8469613516873,21.8755611948854,21.7976403304709,21.8452009173432,8139.41175788579,0.0,1.0
2015-04-09,75.65,75.9401,75.5617,75.9401,31192,21.8322718257662,21.9159934656427,21.8067888171448,21.9159934656427,108081.963197945,0.0,1.0
2015-04-10,76.25,76.25,76.078,76.0901,4974,22.0054293022429,22.0054293022429,21.9557908256529,21.9592828347619,17235.1784094184,0.0,1.0
2015-04-13,75.9609,76.4,75.9609,76.4,5985,21.9219962581606,22.0487186713621,21.9219962581606,22.0487186713621,20738.3479654944,0.0,1.0
2015-04-14,75.5909,75.65,75.28,75.6,2213,21.8152158143333,21.8322718257662,21.725491381939,21.8178420360598,7668.16441898732,0.0,1.0
2015-04-15,75.9,76.023,75.73,76.023,4265,21.9044207742982,21.9399180569759,21.8553594892965,21.9399180569759,14778.455150014,0.0,1.0
2015-04-16,75.84,75.92,75.6425,75.6425,17679,21.8871050266505,21.9101926901807,21.8301073573103,21.8301073573103,61258.6890028364,0.0,1.0
2015-04-17,74.93,75.0099,74.65,74.8449,3572,21.6244828539942,21.647541657945,21.5436760316385,21.599923351914,12377.1727540094,0.0,1.0
2015-04-20,75.5963,75.5963,75.37,75.46,2515,21.8167742316216,21.8167742316216,21.7514650034105,21.777438624882,8714.61071565887,0.0,1.0
2015-04-21,75.84,75.84,75.63,75.78,2004,21.8871050266505,21.8871050266505,21.8264999098837,21.8697892790028,6943.9681408272,0.0,1.0
2015-04-22,76.15,76.156,75.46,75.47,4916,21.9765697228301,21.9783012975949,21.777438624882,21.7803245828232,17034.2052795941,0.0,1.0
2015-04-23,76.31,76.4,75.83,75.83,2250,22.0227450498906,22.0487186713621,21.8842190687092,21.8842190687092,7796.37141559939,0.0,1.0
2015-04-24,76.3,76.47,76.2901,76.38,2021,22.0198590919493,22.068920376951,22.0170019935874,22.0429467554795,7002.8740581895,0.0,1.0
2015-04-27,75.58,76.59,75.58,76.59,6075,21.8120701201773,22.1035518722463,21.8120701201773,22.1035518722463,21050.2028221184,0.0,1.0
2015-04-28,75.2212,75.48,74.64,75.2337,3379,21.7085219492442,21.7832105407645,21.5407900736972,21.7121293966708,11708.4173392491,0.0,1.0
2015-04-29,74.56,75.825,74.24,75.825,4567,21.517702410167,21.8827760897386,21.4253517560461,21.8827760897386,15824.9014466855,0.0,1.0
2015-04-30,73.31,74.4,73.17,74.33,29309,21.1569576675072,21.4715270831065,21.1165542563294,21.4513253775176,101557.266586579,0.0,1.0
2015-05-01,74.685,74.685,74.05,74.05,5828,21.5537768844329,21.5537768844329,21.3705185551618,21.3705185551618,20194.3344933837,0.0,1.0
2015-05-04,74.755,74.94,74.7101,74.9199,2508,21.5739785900219,21.6273688119355,21.5610206388655,21.6215680364735,8690.35533792146,0.0,1.0
2015-05-05,73.75,74.04,73.7399,74.0,3514,21.2839398169235,21.3676325972205,21.2810249994028,21.3560887654554,12176.199624185,0.0,1.0
2015-05-06,73.3112,74.1299,73.3112,73.92,3386,21.1573039824602,21.3935773591126,21.1573039824602,21.3330011019252,11732.6727169865,0.0,1.0
2015-05-07,74.3599,74.4088,73.84,73.84,4439,21.459954391762,21.4740667260948,21.309913438395,21.309913438395,15381.374539487,0.0,1.0
2015-05-08,75.4,75.52,74.57,74.57,29339,21.7601228772343,21.7947543725296,21.5205883681082,21.5205883681082,101661.218205454,0.0,1.0
2015-05-11,75.71,75.759,75.54,75.65,9112,21.8495875734139,21.8637287673262,21.8005262884122,21.8322718257662,31573.5717061963,0.0,1.0
2015-05-12,75.47,75.6599,75.14,75.14,3076,21.7803245828232,21.8351289241281,21.6850879707611,21.6850879707611,10658.505988615,0.0,1.0
2015-05-13,75.3101,75.518,75.3101,75.44,1797,21.7341781153422,21.7941771809414,21.7341781153422,21.7716667089994,6226.70197059206,0.0,1.0
2015-05-14,76.18,76.1875,75.8599,75.8599,10767,21.985227596654,21.9873920651099,21.8928480829537,21.8928480829537,37308.2360141149,0.0,1.0
2015-05-15,76.01,76.3,76.0001,76.16,5569,21.9361663116522,22.0198590919493,21.9333092132904,21.9794556807714,19296.8855170992,0.0,1.0
2015-05-18,76.93,76.978,76.21,76.21,32627,22.2016744422498,22.2155270403679,21.9938854704778,21.9938854704778,113054.315634116,0.0,1.0
2015-05-19,76.64,77.01,76.64,76.86,4713,22.1179816619527,22.22476210578,22.1179816619527,22.1814727366608,16330.7993252089,0.0,1.0
2015-05-20,76.4299,76.56,76.22,76.22,4897,22.0573476856065,22.0948939984225,21.9967714284191,21.9967714284191,16968.3692543068,0.0,1.0
2015-05-21,76.67,76.67,76.14,76.14,1300,22.1266395357766,22.1266395357766,21.9736837648888,21.9736837648888,4504.5701512352,0.0,1.0
2015-05-22,76.8,76.84,76.64,76.64,2392,22.1641569890132,22.1757008207783,22.1179816619527,22.1179816619527,8288.40907827277,0.0,1.0
2015-05-26,75.6001,75.9501,75.56,75.9501,4458,21.8178708956393,21.918879423584,21.8062982042947,21.918879423584,15447.2105647742,0.0,1.0
2015-05-27,76.5,76.53,76.29,76.33,4739,22.0775782507748,22.0862361245987,22.016973134008,22.0285169657731,16420.8907282336,0.0,1.0
2015-05-28,76.221,76.45,76.221,76.45,2584,21.9970600242132,22.0631484610685,21.9970600242132,22.0631484610685,8953.6994390706,0.0,1.0
2015-05-29,76.226,76.45,75.82,75.82,1397,21.9985030031838,22.0631484610685,21.881333110768,21.881333110768,4840.68038559661,0.0,1.0
2015-06-01,76.52,76.58,75.98,75.98,8640,22.0833501666574,22.1006659143051,21.9275084378284,21.9275084378284,29938.0662359017,0.0,1.0
2015-06-02,76.2282,76.4324,75.86,75.88,1806,21.9991379139309,22.0580691750918,21.8928769425331,21.8986488584156,6257.88745625446,0.0,1.0
2015-06-03,76.48,76.5801,76.3601,76.5201,3418,22.0718063348923,22.1006947738845,22.0372036991764,22.0833790262368,11843.5544437861,0.0,1.0
2015-06-04,75.714,76.1299,75.65,76.0,3260,21.8507419565904,21.9707689473682,21.8322718257662,21.933280353711,11296.0759177129,0.0,1.0
2015-06-05,75.7999,75.7999,75.6001,75.6001,807,21.875532335306,21.875532335306,21.8178708956393,21.8178708956393,2796.29854772832,0.0,1.0
2015-06-08,75.26,75.4996,75.1701,75.4996,852,21.7197194660564,21.7888670183294,21.6937747041643,21.7888670183294,2952.22597604031,0.0,1.0
2015-06-09,75.164,75.22,74.7001,74.7005,1762,21.6920142698201,21.7081756342913,21.5581346809243,21.5582501192419,6105.42508190496,0.0,1.0
2015-06-10,76.26,76.279,75.25,75.25,1191,22.0083152601842,22.0137985802726,21.7168335081151,21.7168335081151,4126.87926932394,0.0,1.0
2015-06-11,76.46,76.552,76.46,76.552,616,22.0660344190097,22.0925852320695,22.0660344190097,22.0925852320695,2134.47324089299,0.0,1.0
2015-06-12,76.23,76.498,76.0,76.498,7806,21.9996573863603,22.0770010591866,21.933280353711,22.0770010591866,27048.2112311862,0.0,1.0
2015-06-15,75.94,75.94,75.4,75.83,4143,21.9159646060633,21.9159646060633,21.7601228772343,21.8842190687092,14355.7185665904,0.0,1.0
2015-06-16,76.3206,76.3206,76.2501,76.2699,2775,22.0258041653083,22.0258041653083,22.0054581618223,22.011172358546,9615.52474590594,0.0,1.0
2015-06-17,76.417,76.76,76.18,76.45,2065,22.0536247998622,22.1526131572481,21.985227596654,22.0631484610685,7155.33643253902,0.0,1.0
2015-06-18,77.22,77.3699,76.77,76.77,4011,22.2853672225468,22.3286277320866,22.1554991151893,22.1554991151893,13898.3314435419,0.0,1.0
2015-06-19,77.1599,77.25,77.1599,77.25,947,22.31764666212,22.3437070894179,22.31764666212,22.3437070894179,3274.10978434493,0.17195,1.0
2015-06-22,77.57,77.66,77.4,77.47,5578,22.4362635459695,22.4622950493746,22.3870929284264,22.4073396532971,19285.0943791721,0.0,1.0
2015-06-23,77.867,77.8939,77.85,77.8939,1269,22.5221675072065,22.5299480343353,22.5172504454522,22.5299480343353,4387.37625800813,0.0,1.0
2015-06-24,77.28,77.87,77.27,77.65,1765,22.3523842572196,22.5230352239866,22.3494918679523,22.4594026601074,6102.22150936513,0.0,1.0
2015-06-25,77.39,77.39,77.0901,77.0901,1033,22.3842005391592,22.3842005391592,22.2974577850347,22.2974577850347,3571.44182389472,0.0,1.0
2015-06-26,76.9901,77.16,76.81,77.16,2308,22.2685338923623,22.3176755860127,22.2164419616594,22.3176755860127,7979.56217768542,0.0,1.0
2015-06-29,75.46,76.4202,75.41,76.4202,3066,21.8259694105822,22.1036966280224,21.811507464246,22.1036966280224,10600.2329448802,0.0,1.0
2015-06-30,75.8799,76.399,75.5352,76.399,2773,21.9474208359135,22.0975647627759,21.8477201778718,22.0975647627759,9587.2296008326,0.0,1.0
2015-07-01,76.23,76.679,76.057,76.46,16826,22.0486833841595,22.1785516622585,21.9986450498363,22.115208337306,58173.3592728487,0.0,1.0
2015-07-02,76.1499,76.7,75.99,76.7,7552,22.0255153461289,22.1846256797197,21.9792660417458,22.1846256797197,26109.9018916293,0.0,1.0
2015-07-06,75.85,76.38,75.71,75.73,5703,21.9387725920045,22.0920692231681,21.8982791422631,21.9040639207976,19717.2630413084,0.0,1.0
2015-07-07,75.71,75.7144,74.89,75.3996,1517,21.8982791422631,21.8995517935407,21.6611032223496,21.808499379408,5244.79888368664,0.0,1.0
2015-07-08,75.0088,75.88,75.0088,75.76,7296,21.6954648068443,21.9474497598062,21.6954648068443,21.9127410885993,25224.820471574,0.0,1.0
2015-07-09,75.24,76.13,75.21,76.05,4987,21.7623368467029,22.0197594914871,21.7536596789012,21.9966203773492,17241.8009445915,0.0,1.0
2015-07-10,76.5,76.5,75.97,75.97,1983,22.126777894375,22.126777894375,21.9734812632113,21.9734812632113,6855.92365613091,0.0,1.0
2015-07-13,77.27,77.45,77.136,77.2,2972,22.3494918679523,22.4015548747626,22.3107338517713,22.3292451430817,10275.2421109537,0.0,1.0
2015-07-14,77.63,77.63,77.5801,77.5801,677,22.4536178815729,22.4536178815729,22.4391848591294,22.4391848591294,2340.62547413043,0.0,1.0
2015-07-15,77.1701,77.58,77.1701,77.58,1781,22.3205968991726,22.4391559352367,22.3205968991726,22.4391559352367,6157.5390981186,0.0,1.0
2015-07-16,77.9083,77.9199,77.8166,77.91,1780,22.5341130748802,22.5374682464302,22.5075898652996,22.5346047810556,6154.08174882149,0.0,1.0
2015-07-17,77.5395,77.81,77.39,77.81,896,22.4274417587044,22.5056808883832,22.3842005391592,22.5056808883832,3097.7849701933,0.0,1.0
2015-07-20,77.632,77.6899,77.55,77.55,1738,22.4541963594264,22.4709432932837,22.430478767435,22.430478767435,6008.87307834368,0.0,1.0
2015-07-21,77.1219,77.72,77.1219,77.72,1112,22.3066555829045,22.4796493849781,22.3066555829045,22.4796493849781,3844.5724183649,0.0,1.0
2015-07-22,77.054,77.054,77.0185,77.0185,678,22.28701625978,22.28701625978,22.2767482778813,22.2767482778813,2344.08282342751,0.0,1.0
2015-07-23,76.65,77.09,76.65,77.09,922,22.1701637333835,22.297428861142,22.1701637333835,22.297428861142,3187.67605191766,0.0,1.0
2015-07-24,75.825,76.7699,75.825,76.59,1268,21.9315416188364,22.2048434806977,21.9315416188364,22.1528093977801,4383.91890871104,0.0,1.0
2015-07-27,75.01,75.83,74.87,75.83,5915,21.6958118935564,21.93298781347,21.6553184438151,21.93298781347,20450.2210922917,0.0,1.0
2015-07-28,75.01,75.01,75.01,75.01,403,21.6958118935564,21.6958118935564,21.6958118935564,21.6958118935564,1393.31176672757,0.0,1.0
2015-07-29,76.455,76.455,75.9956,76.038,3814,22.1137621426724,22.1137621426724,21.9808857797355,21.9931495102285,13186.330219104,0.0,1.0
2015-07-30,76.54,76.5714,76.0599,76.0599,3513,22.1383474514439,22.147429553743,21.9994838427238,21.9994838427238,12145.6680806797,0.0,1.0
2015-07-31,76.6294,76.8069,76.62,76.62,1233,22.164205411493,22.2155453209865,22.1614865655818,22.1614865655818,4262.91168331288,0.0,1.0
2015-08-03,76.465,76.73,76.465,76.73,852,22.1166545319396,22.1933028475215,22.1166545319396,22.1933028475215,2945.66160112131,0.0,1.0
2015-08-04,76.2105,76.38,76.03,76.38,5791,22.0430432250884,22.0920692231681,21.9908355988148,22.0920692231681,20021.5097794524,0.0,1.0
2015-08-05,77.19,77.19,77.05,77.05,1363,22.3263527538144,22.3263527538144,22.2858593040731,22.2858593040731,4712.36709193467,0.0,1.0
2015-08-06,76.0727,76.68,75.97,76.61,1856,22.0031861009859,22.1788409011853,21.9734812632113,22.1585941763146,6416.84029540038,0.0,1.0
2015-08-07,75.3,75.78,75.3,75.78,939,21.7796911823063,21.9185258671338,21.7796911823063,21.9185258671338,3246.4509899682,0.0,1.0
2015-08-10,76.79,76.81,76.01,76.01,3852,22.2106571831249,22.2164419616594,21.9850508202803,21.9850508202803,13317.7094923935,0.0,1.0
2015-08-11,76.17,76.5899,76.13,76.3801,929,22.0313290485561,22.1527804738874,22.0197594914871,22.0920981470608,3211.87749699729,0.0,1.0
2015-08-12,76.1401,76.1401,75.1501,75.4494,2490,22.0226808046471,22.0226808046471,21.7363342671904,21.8229034779589,8608.7997497559,0.0,1.0
2015-08-13,76.6942,76.6942,76.67,76.672,1920,22.1829480939447,22.1829480939447,22.175948511918,22.1765269897715,6638.11065041421,0.0,1.0
2015-08-14,76.5743,76.5743,76.28,76.43,650,22.1482683466305,22.1482683466305,22.0631453304957,22.1065311695043,2247.27704310898,0.0,1.0
2015-08-17,77.109,77.1959,76.18,76.18,1909,22.3029244007498,22.3280592634821,22.0342214378233,22.0342214378233,6600.0798081462,0.0,1.0
2015-08-18,76.9169,77.2299,76.846,77.128,4178,22.2473616029261,22.3378933869907,22.2268545630214,22.3084199403575,14444.8053632451,0.0,1.0
2015-08-19,76.419,76.45,75.8759,76.39,3201,22.1033495413103,22.1123159480388,21.9462638802066,22.0949616124353,11066.9750999874,0.0,1.0
2015-08-20,74.79,76.32,74.79,76.32,5307,21.6321793296772,22.0747148875647,21.6321793296772,22.0747148875647,18348.1527196605,0.0,1.0
2015-08-21,71.76,73.686,71.76,73.218,27999,20.7557853817039,21.312859554574,20.7557853817039,21.1774957368673,96802.3229692433,0.0,1.0
2015-08-24,69.205,71.29,39.41,71.29,74992,20.0167799239244,20.6198430861437,11.3989061021872,20.6198430861437,259273.538487429,0.0,1.0
2015-08-25,68.9,71.51,68.9,71.14,20565,19.9285620512737,20.6834756500229,19.9285620512737,20.5764572471351,71100.3882946707,0.0,1.0
2015-08-26,69.84,69.84,68.7501,69.72,15006,20.2004466423941,20.2004466423941,19.8852051361578,20.1657379711872,51880.9835521435,0.0,1.0
2015-08-27,71.67,72.3699,71.37,71.4404,5028,20.7297538782987,20.9321922031128,20.6429822002816,20.6633446207229,17383.5522657722,0.0,1.0
2015-08-28,72.22,72.29,71.89,72.1099,3827,20.8888352879969,20.9090820128675,20.793386442178,20.8569900821646,13231.2757599662,0.0,1.0
2015-08-31,71.73,72.35,71.704,72.08,3575,20.7471082139022,20.926436348471,20.7395880018074,20.8483418382555,12360.0237370993,0.0,1.0
2015-09-01,69.66,70.6599,69.66,70.34,4267,20.1483836355838,20.437593638415,20.1483836355838,20.345066105756,14752.5094506861,0.0,1.0
2015-09-02,70.47,70.67,70.0299,70.51,2412,20.3826671662301,20.4405149515749,20.2553731145789,20.3942367232991,8339.12650458285,0.0,1.0
2015-09-03,71.23,72.18,71.23,71.6499,5225,20.6024887505402,20.8772657309279,20.6024887505402,20.7239401758716,18064.6500772991,0.0,1.0
2015-09-04,70.386,70.44,70.386,70.4184,943,20.3583710963853,20.3739899984284,20.3583710963853,20.3677424376112,3260.28038715656,0.0,1.0
2015-09-08,71.6901,71.6901,71.38,71.69,1771,20.7355675807259,20.7355675807259,20.6458745895488,20.7355386568332,6122.96560514768,0.0,1.0
2015-09-09,71.6562,72.8991,71.6562,72.8991,2555,20.72576238111,21.085257443135,20.72576238111,21.085257443135,8833.5274540668,0.0,1.0
2015-09-10,72.14,72.5099,71.78,71.9,4053,20.865696173859,20.9726856528541,20.7615701602384,20.7962788314452,14012.6367011087,0.0,1.0
2015-09-11,72.42,72.43,71.8401,71.8501,6887,20.9466830733416,20.9495754626089,20.7789534197345,20.7818458090017,23810.7646090639,0.0,1.0
2015-09-14,72.3599,72.459,72.31,72.459,1312,20.9292998138455,20.9579633914839,20.914866791402,20.9579633914839,4536.04227778304,0.0,1.0
2015-09-15,73.25,73.25,72.8007,72.8007,7912,21.1867513825224,21.1867513825224,21.0567963327454,21.0567963327454,27354.5476385819,0.0,1.0
2015-09-16,73.9499,73.9499,73.3199,73.3199,2573,21.3891897073365,21.3891897073365,21.2069691835004,21.2069691835004,8895.75974141443,0.0,1.0
2015-09-17,73.99,74.65,73.99,74.1,1659,21.4007881882981,21.5916858799358,21.4007881882981,21.4326044702377,5735.74248387352,0.0,1.0
2015-09-18,72.54,73.0176,72.54,73.0176,1033,21.0312189344552,21.1696875057689,21.0312189344552,21.1696875057689,3562.98035950911,0.17227,1.0
2015-09-21,72.6401,73.18,72.36,72.36,725,21.0602405089705,21.2167714588287,20.9790322869752,20.9790322869752,2500.63965212401,0.0,1.0
2015-09-22,71.81,71.81,71.37,71.72,2412,20.8195730863417,20.8195730863417,20.692005725835,20.7934797626017,8319.36943575603,0.0,1.0
2015-09-23,71.8,72.06,71.56,72.06,4812,20.8166738281484,20.8920545411751,20.7470916315083,20.8920545411751,16597.3489738217,0.0,1.0
2015-09-24,71.53,71.6601,70.81,71.48,9041,20.7383938569283,20.7761132060236,20.5296472670082,20.7238975659617,31183.8387515217,0.0,1.0
2015-09-25,71.31,72.26,71.0916,71.71,23866,20.674610176675,20.9500397050418,20.6112903777325,20.7905805044084,82317.6081897814,0.0,1.0
2015-09-28,69.18,70.63,68.7313,70.63,2312,20.0570681814945,20.4774606195281,19.9269784663596,20.4774606195281,7974.45362166995,0.0,1.0
2015-09-29,68.6,69.1,68.6,69.005,1834,19.8889112062811,20.0338741159478,19.8889112062811,20.0063311631111,6325.75603033852,0.0,1.0
2015-09-30,69.8516,69.8516,69.41,69.56,1555,20.2517823617589,20.2517823617589,20.1237511199412,20.1672399928413,5363.4409090384,0.0,1.0
2015-10-01,70.06,70.13,69.706,70.0,21473,20.312202902508,20.3324977098614,20.209569162464,20.294807353348,74063.772758702,0.0,1.0
2015-10-02,71.0,71.0,68.99,69.11,50477,20.5847331726816,20.5847331726816,20.0019822758211,20.0367733741412,174103.155476225,0.0,1.0
2015-10-05,72.4722,72.4722,71.826,71.826,3769,21.0115619639044,21.0115619639044,20.8242118994511,20.8242118994511,12999.877032904,0.0,1.0
2015-10-06,71.75,72.7199,71.72,72.68,3487,20.8021775371817,21.0833765893533,20.7934797626017,21.0718085491619,12027.2144371813,0.0,1.0
2015-10-07,72.32,72.5199,71.8559,72.27,1405,20.9674352542018,21.0253914254866,20.8328806814491,20.9529389632352,4846.0671879093,0.0,1.0
2015-10-08,73.0113,73.0113,72.3451,72.41,1356,21.1678609731071,21.1678609731071,20.9747123922671,20.9935285779419,4677.05843900712,0.0,1.0
2015-10-09,73.3,73.34,73.3,73.34,662,21.2515625571487,21.263159589922,21.2515625571487,21.263159589922,2283.34268924979,0.0,1.0
2015-10-12,73.59,73.59,73.22,73.31,5631,21.3356410447554,21.3356410447554,21.228368491602,21.254461815342,19422.2094911867,0.0,1.0
2015-10-13,73.07,73.8799,73.07,73.5399,2014,21.184879618702,21.4196905397802,21.184879618702,21.3211157612068,6946.60449569346,0.0,1.0
2015-10-14,72.84,73.076,72.5068,73.076,960,21.1181966802553,21.186619173618,21.0215933972533,21.186619173618,3311.19181522627,0.0,1.0
2015-10-15,73.6,73.6,72.77,72.77,2344,21.3385403029488,21.3385403029488,21.0979018729019,21.0979018729019,8084.82668217748,0.0,1.0
2015-10-16,74.04,74.04,73.57,73.79,12328,21.4661076634555,21.4661076634555,21.3298425283688,21.3936262086221,42521.2215605308,0.0,1.0
2015-10-19,74.1932,74.4399,74.1101,74.4399,2506,21.5105242989774,21.582048998607,21.4864314633908,21.582048998607,8643.59030099694,0.0,1.0
2015-10-20,74.28,74.5,74.28,74.42,1867,21.5356898600956,21.599473540349,21.5356898600956,21.5762794748023,6439.57824898693,0.0,1.0
2015-10-21,73.61,74.55,73.6,74.55,4228,21.3414395611421,21.6139698313156,21.3385403029488,21.6139698313156,14583.0406195591,0.0,1.0
2015-10-22,74.305,74.35,73.9,73.93,4246,21.5429380055789,21.5559846674489,21.4255180487488,21.4342158233288,14645.1254660946,0.0,1.0
2015-10-23,74.9101,75.0657,74.74,75.05,1736,21.7183721188576,21.7634845763459,21.669055736989,21.7589327409824,5987.7385325342,0.0,1.0
2015-10-26,74.97,75.2,74.97,74.9968,2143,21.7357386754357,21.8024216138824,21.7357386754357,21.7435086873939,7391.5458958645,0.0,1.0
2015-10-27,74.605,74.61,74.55,74.55,2153,21.629915751379,21.6313653804756,21.6139698313156,21.6139698313156,7426.03747727309,0.0,1.0
2015-10-28,75.4035,75.4035,74.45,74.46,7613,21.8614215181168,21.8614215181168,21.5849772493823,21.5878765075756,26258.4409263726,0.0,1.0
2015-10-29,75.4065,75.4065,75.24,75.37,1636,21.8622912955748,21.8622912955748,21.8140186466558,21.8517090031691,5642.82271844812,0.0,1.0
2015-10-30,75.3,75.4499,75.3,75.38,694,21.8314141958158,21.8748740761339,21.8314141958158,21.8546082613625,2393.71574975733,0.0,1.0
2015-11-02,76.14,76.14,75.1582,75.1582,3149,22.074951884056,22.074951884056,21.7903027146343,21.7903027146343,10861.3989855703,0.0,1.0
2015-11-03,76.5,76.58,75.96,75.96,3951,22.179325179016,22.2025192445627,22.0227652365759,22.0227652365759,13627.6238145407,0.0,1.0
2015-11-04,76.08,76.2495,76.08,76.1768,7283,22.057556334896,22.106698761273,22.057556334896,22.0856211542074,25120.2187398885,0.0,1.0
2015-11-05,76.035,76.06,75.704,75.704,3077,22.0445096730259,22.0517578185093,21.9485442268265,21.9485442268265,10613.0595994284,0.0,1.0
2015-11-06,76.25,76.25,75.73,75.8809,2518,22.1068437241827,22.1068437241827,21.9560822981292,21.9998321042666,8684.98019868724,0.0,1.0
2015-11-09,75.3,76.38,75.15,76.38,3334,21.8314141958158,22.144534080696,21.7879253229158,22.144534080696,11499.4932416296,0.0,1.0
2015-11-10,75.75,75.77,75.2778,75.32,4233,21.9618808145159,21.9676793309026,21.8249778426266,21.8372127122025,14600.2864102634,0.0,1.0
2015-11-11,75.371,75.634,75.3,75.524,778,21.8519989289885,21.9282494194732,21.8314141958158,21.8963575793465,2683.44503358962,0.0,1.0
2015-11-12,74.39,74.6695,74.39,74.6,545,21.5675817002223,21.648615966726,21.5675817002223,21.6284661222823,1879.79118676908,0.0,1.0
2015-11-13,73.49,73.95,73.49,73.95,1352,21.3066484628221,21.4400143397155,21.3066484628221,21.4400143397155,4663.26180644367,0.0,1.0
2015-11-16,74.08,74.08,73.3,73.57,8287,21.4777046962289,21.4777046962289,21.2515625571487,21.3298425283688,28583.1735133126,0.0,1.0
2015-11-17,74.44,74.7199,74.07,74.24,5972,21.5820779911889,21.6632282280204,21.4748054380355,21.5240928273222,20598.3724172202,0.0,1.0
2015-11-18,74.94,74.96,74.12,74.5799,3047,21.7270409008557,21.7328394172424,21.4893017290022,21.6226386133137,10509.5848552026,0.0,1.0
2015-11-19,74.89,75.12,74.89,75.09,1826,21.712544609889,21.7792275483358,21.712544609889,21.7705297737557,6298.16276521166,0.0,1.0
2015-11-20,75.35,75.4937,74.97,74.97,4009,21.8459104867825,21.8875728270207,21.7357386754357,21.7357386754357,13827.6749867105,0.0,1.0
2015-11-23,75.2559,75.5839,75.2559,75.5101,655,21.8186284671832,21.9137241359246,21.8186284671832,21.8923276104578,2259.19858226376,0.0,1.0
2015-11-24,75.3601,75.41,75.06,75.06,2369,21.8488387375577,21.8633060359425,21.7618319991757,21.7618319991757,8171.05563569902,0.0,1.0
2015-11-25,75.64,75.64,75.51,75.54,1769,21.9299889743892,21.9299889743892,21.8922986178758,21.9009963924558,6101.56075118259,0.0,1.0
2015-11-27,75.8564,75.8564,75.8564,75.8564,335,21.992728921693,21.992728921693,21.992728921693,21.992728921693,1155.46797718833,0.0,1.0
2015-11-30,75.27,75.58,75.26,75.58,2959,21.8227164212358,21.9125934252292,21.8198171630425,21.9125934252292,10206.0589388068,0.0,1.0
2015-12-01,75.8074,75.89,75.67,75.67,2521,21.9785225565456,22.0024704292226,21.9386867489692,21.9386867489692,8695.32767310985,0.0,1.0
2015-12-02,75.49,75.8101,75.49,75.8101,637,21.8865001014892,21.9793053562578,21.8865001014892,21.9793053562578,2197.11373572827,0.0,1.0
2015-12-03,73.64,75.36,73.64,75.36,3411,21.3501373357221,21.8488097449758,21.3501373357221,21.8488097449758,11765.0784184759,0.0,1.0
2015-12-04,75.38,75.45,74.4832,74.4832,2689,21.8546082613625,21.8749030687158,21.5946027865842,21.5946027865842,9274.78624077443,0.0,1.0
2015-12-07,74.96,74.96,74.87,74.936,827,21.7328394172424,21.7328394172424,21.7067460935024,21.7258811975784,2852.4537824918,0.0,1.0
2015-12-08,74.64,74.7863,73.96,74.26,5411,21.6400631550557,21.6824793024241,21.4429135979088,21.5298913437089,18663.3947001972,0.0,1.0
2015-12-09,73.68,74.97,73.482,74.97,3770,21.3617343684955,21.7357386754357,21.3043290562674,21.7357386754357,13003.3261910448,0.0,1.0
2015-12-10,73.8705,74.32,73.57,73.57,1441,21.4169652370785,21.5472868928689,21.3298425283688,21.3298425283688,4970.23688098027,0.0,1.0
2015-12-11,72.14,72.82,71.96,72.82,5539,20.9152486067218,21.1123981638686,20.8630619592418,21.1123981638686,19104.8869422274,0.0,1.0
2015-12-14,72.1301,72.21,71.6001,71.735,2322,20.9123783411104,20.9355434140751,20.7587176568636,20.7978286498917,8008.94520307855,0.0,1.0
2015-12-15,73.32,73.4801,73.24,73.3999,1837,21.2573610735354,21.3037781972107,21.2341670079887,21.2805261465001,6336.10350476111,0.0,1.0
2015-12-16,73.21,73.39,73.18,73.344,2769,21.2254692334087,21.2776558808887,21.2167714588287,21.2643192931994,9550.71889204329,0.0,1.0
2015-12-17,73.2839,73.6496,73.2676,73.6496,7618,21.2468947514574,21.3529206235877,21.2421689606023,21.3529206235877,26275.6867170769,0.0,1.0
2015-12-18,71.785,72.08,71.7001,71.83,790,20.8710349192734,20.956804304259,20.8463507810183,20.8841183847797,2717.1700023189,0.2025,1.0
2015-12-21,72.08,72.259,71.8101,72.0301,12913,20.956804304259,21.0088474226061,20.8783325855891,20.9422961947309,44413.6914429669,0.0,1.0
2015-12-22,72.78,72.78,72.19,72.45,1032,21.1603248788009,21.1603248788009,20.9887861088298,21.0643794650883,3549.51828151025,0.0,1.0
2015-12-23,73.55,73.55,73.55,73.55,205,21.384197510797,21.384197510797,21.384197510797,21.384197510797,705.088418323258,0.0,1.0
2015-12-24,73.87,73.87,73.87,73.87,213,21.4772354877304,21.4772354877304,21.4772354877304,21.4772354877304,732.604063916362,0.0,1.0
2015-12-28,73.35,73.469,73.008,73.4,1430,21.3260487752136,21.3606472728857,21.2266144373659,21.3405859591094,4918.42164976711,0.0,1.0
2015-12-29,74.0901,74.15,73.8754,73.974,16232,21.54122817124,21.5586437175472,21.4788055035912,21.5074728302338,55829.2449084054,0.0,1.0
2015-12-30,73.81,73.84,73.8099,73.8112,1033,21.4597908670554,21.4685131773929,21.4597617926876,21.4601397594689,3552.9577372094,0.0,1.0
2015-12-31,73.2193,73.43,72.744,73.43,2070,21.2880485765098,21.3493082694469,21.1498581063959,21.3493082694469,7119.67329721535,0.0,1.0
2016-01-04,70.621,72.0,70.621,72.0,2020,20.532609278178,20.9335448100256,20.532609278178,20.9335448100256,6947.70051225845,0.0,1.0
2016-01-05,71.371,71.371,71.09,71.09,904,20.7506670366158,20.7506670366158,20.6689680631211,20.6689680631211,3109.26795202061,0.0,1.0
2016-01-06,70.723,70.723,70.32,70.64,3610,20.5622651333256,20.5622651333256,20.445095431125,20.5381334080584,12416.4350738876,0.0,1.0
2016-01-07,68.92,69.9973,68.82,69.825,2453,20.0380542820412,20.3512724462612,20.0089799142495,20.3011773105561,8436.98482998512,0.0,1.0
2016-01-08,67.9363,69.6,67.9363,69.6,7307,19.7520497260742,20.2357599830247,19.7520497260742,20.2357599830247,25132.1027936002,0.0,1.0
2016-01-11,68.0199,68.4,67.14,68.14,7632,19.7763558975481,19.8868675695243,19.5205305353489,19.8112742132659,26249.92589582,0.0,1.0
2016-01-12,68.19,68.19,68.0,68.0,1023,19.8258113971617,19.8258113971617,19.7705700983575,19.7705700983575,3518.56318021802,0.0,1.0
2016-01-13,66.2,68.122,66.2,68.11,2089,19.2472314781069,19.8060408270634,19.2472314781069,19.8025519029284,7185.02295549895,0.0,1.0
2016-01-14,67.14,67.61,66.56,66.56,4177,19.5205305353489,19.6571800639699,19.351899202157,19.351899202157,14366.6064552988,0.0,1.0
2016-01-15,65.9265,65.9265,65.0,65.76,1088,19.1677130821966,19.1677130821966,18.8983390646064,19.1193042598234,3742.12780066197,0.0,1.0
2016-01-19,65.84,66.42,65.0901,66.42,6855,19.1425637540567,19.3111950872486,18.9245350699868,19.3111950872486,23577.46881759,0.0,1.0
2016-01-20,64.5799,64.85,63.42,64.85,6445,18.7761976455135,18.8547275129189,18.4389640534975,18.8547275129189,22167.2919809434,0.0,1.0
2016-01-21,65.55,65.6501,64.85,64.85,5281,19.0582480874608,19.0873515296203,18.8547275129189,18.8547275129189,18163.765547147,0.0,1.0
2016-01-22,66.77,66.775,66.56,66.71,1854,19.4129553745196,19.4144090929091,19.351899202157,19.3955107538445,6376.75086620156,0.0,1.0
2016-01-25,66.0039,66.734,66.0039,66.6,2238,19.1902166428673,19.4024886021145,19.1902166428673,19.3635289492737,7697.50185467051,0.0,1.0
2016-01-26,66.9,67.0049,66.4131,66.4761,1325,19.4507520526488,19.4812510644623,19.309188955871,19.3275058075798,4557.27880135764,0.0,1.0
2016-01-27,66.58,67.1683,66.58,66.977,1920,19.3577140757153,19.5287585814339,19.3577140757153,19.4731393158484,6603.75494234468,0.0,1.0
2016-01-28,65.9515,66.4799,65.3739,66.4799,1210,19.1749816741445,19.3286106335558,19.0070481257796,19.3286106335558,4161.74139595679,0.0,1.0
2016-01-29,67.165,67.165,66.8464,66.8464,779,19.5277991272968,19.5277991272968,19.4351681915124,19.4351681915124,2679.33598962838,0.0,1.0
2016-02-01,67.66,67.66,67.4212,67.4212,1413,19.6717172478657,19.6717172478657,19.6022876575791,19.6022876575791,4859.95090288178,0.0,1.0
2016-02-02,66.39,66.79,66.39,66.79,2612,19.3024727769111,19.4187702480779,19.3024727769111,19.4187702480779,8983.85828614805,0.0,1.0
2016-02-03,66.02,66.2499,65.3971,65.4592,805,19.1948976160818,19.2617395876349,19.0137933791073,19.0318485615059,2768.76183780597,0.0,1.0
2016-02-04,65.92,66.616,65.92,66.0,1232,19.1658232482901,19.3681808481203,19.1658232482901,19.1890827425235,4237.40942133783,0.0,1.0
2016-02-05,64.4115,65.7701,64.4115,65.7701,818,18.7272364101523,19.1222407709703,18.7272364101523,19.1222407709703,2813.47476189475,0.0,1.0
2016-02-08,62.6766,62.77,62.14,62.3501,5880,18.222825203334,18.2499806628515,18.0668121457638,18.1278973924941,20223.9995109306,0.0,1.0
2016-02-09,63.14,63.4503,62.8051,63.2737,4733,18.3575558236808,18.4477735869384,18.2601857659464,18.3964282534183,16278.9438240194,0.0,1.0
2016-02-10,63.732,64.315,63.42,63.42,1734,18.5296760810077,18.6991796452333,18.4389640534975,18.4389640534975,5964.01618230501,0.0,1.0
2016-02-11,62.9633,63.3199,62.4,62.88,10562,18.3061814157928,18.409860611338,18.1424055020222,18.2819624674223,36327.531094294,0.0,1.0
2016-02-12,64.04,64.04,63.25,63.25,1116,18.6192251338061,18.6192251338061,18.3895376282516,18.3895376282516,3838.43256023784,0.0,1.0
2016-02-16,65.18,65.18,64.7232,65.0499,4613,18.9506729266315,18.9506729266315,18.817861214559,18.9128471741345,15866.2091401229,0.0,1.0
2016-02-17,66.2782,66.4099,66.07,66.07,2293,19.26996763372,19.3082585761016,19.2094347999776,19.2094347999776,7886.67191812307,0.0,1.0
2016-02-18,66.19,66.33,66.09,66.29,2348,19.2443240413277,19.2850281562361,19.215249673536,19.2733984091194,8075.84198157566,0.0,1.0
2016-02-19,66.25,66.25,66.2099,66.2099,1208,19.2617686620027,19.2617686620027,19.2501098405182,19.2501098405182,4154.86248455852,0.0,1.0
2016-02-22,67.17,67.3115,66.944,66.944,2050,19.5292528456864,19.5703930761116,19.4635447744771,19.4635447744771,7050.88418323258,0.0,1.0
2016-02-23,66.77,66.87,66.72,66.87,2080,19.4129553745196,19.4420297423113,19.3984181906237,19.4420297423113,7154.06785420671,0.0,1.0
2016-02-24,66.0701,66.0701,65.74,65.82,3057,19.2094638743454,19.2094638743454,19.113489386265,19.1367488804984,10514.4160722644,0.0,1.0
2016-02-25,67.9467,67.9467,67.367,67.367,1721,19.7550734603245,19.7550734603245,19.586529350236,19.586529350236,5919.30325821624,0.0,1.0
2016-02-26,67.87,68.44,67.835,67.835,1526,19.7327734202283,19.898497316641,19.7225973915012,19.7225973915012,5248.60939688435,0.0,1.0
2016-02-29,67.8199,68.3198,67.7999,67.7999,1950,19.7182071619646,19.8635499265554,19.7123922884063,19.7123922884063,6706.93861331882,0.0,1.0
2016-03-01,68.9712,68.9712,67.8508,67.8508,3185,20.0529403583505,20.0529403583505,19.7271911416123,19.7271911416123,10954.666401754,0.0,1.0
2016-03-02,69.1,69.1,68.641,68.641,1673,20.0903881440662,20.0903881440662,19.9569367959023,19.9569367959023,5754.20938465762,0.0,1.0
2016-03-03,69.37,69.446,69.08,69.249,1354,20.1688889371038,20.1909854566255,20.0845732705079,20.1337089520759,4657.02301663265,0.0,1.0
2016-03-04,70.3964,70.785,69.54,69.87,2139,20.4673082481179,20.5802912413564,20.2183153623497,20.3142607760623,7356.99574045584,0.0,1.0
2016-03-07,70.2468,70.2468,69.91,69.91,594,20.4238129939015,20.4238129939015,20.325890523179,20.325890523179,2043.03668528788,0.0,1.0
2016-03-08,69.4899,69.8801,69.4715,69.8,1380,20.2037491040861,20.3171972872093,20.1983994204124,20.2939087186081,4746.44886481022,0.0,1.0
2016-03-09,69.9,69.945,69.59,69.59,5163,20.3229830863998,20.3360665519061,20.2328525462456,20.2328525462456,17757.9097746487,0.0,1.0
2016-03-10,69.8,70.3,69.8,70.3,1037,20.2939087186081,20.4392805575667,20.2939087186081,20.4392805575667,3566.71556000595,0.0,1.0
2016-03-11,70.9699,70.97,70.7599,70.7599,1278,20.6340497474033,20.6340788217711,20.5729935750407,20.5729935750407,4395.62438349816,0.0,1.0
2016-03-14,71.04,71.04,70.85,70.85,1044,20.6544308792252,20.6544308792252,20.599189580421,20.599189580421,3590.79174989992,0.0,1.0
2016-03-15,70.65,70.66,70.4201,70.442,3223,20.5410408448376,20.5439482816168,20.4741988732845,20.4805661598309,11085.3657183213,0.0,1.0
2016-03-16,71.0742,71.28,70.73,70.73,1735,20.66437431301,20.7242093619253,20.564300339071,20.564300339071,5967.45563800417,0.0,1.0
2016-03-17,71.41,71.41,70.88,70.9,7970,20.7620060400545,20.7620060400545,20.6079118907585,20.6137267643169,27412.4619221287,0.0,1.0
2016-03-18,71.42,71.55,71.05,71.05,1205,20.8419867184127,20.8799236866764,20.7340122702776,20.7340122702776,4129.21767788912,0.26509,1.0
2016-03-21,71.4101,71.505,71.3001,71.4375,2037,20.839097672368,20.8667916592005,20.8069971607603,20.8470936179867,6980.2625807968,0.0,1.0
2016-03-22,71.5701,71.66,70.93,70.93,1936,20.8857893256157,20.9120241982842,20.6989935303419,20.6989935303419,6634.16217791976,0.0,1.0
2016-03-23,70.885,71.24,70.885,71.2001,1211,20.685861502866,20.7894586085092,20.685861502866,20.7778148774805,4149.778097862,0.0,1.0
2016-03-24,70.68,70.7388,70.56,70.5999,2406,20.6260378221424,20.6431970047109,20.5910190822067,20.6026628132353,8244.72840912965,0.0,1.0
2016-03-28,71.1186,71.1186,70.84,70.84,716,20.7540313166075,20.7540313166075,20.6727294753901,20.6727294753901,2453.54345009843,0.0,1.0
2016-03-29,71.63,71.63,70.6501,70.6501,1333,20.9032695133003,20.9032695133003,20.6173123194418,20.6173123194418,4567.83997064413,0.0,1.0
2016-03-30,71.7855,72.01,71.75,72.0,4215,20.9486479638003,21.0141621897634,20.938288253236,21.0112439614354,14443.6950309565,0.0,1.0
2016-03-31,71.85,72.06,71.8328,71.85,2641,20.9674705365158,21.0287533314033,20.9624511837916,20.9674705365158,9050.01152473454,0.0,1.0
2016-04-01,71.9,71.9,71.174,71.174,3265,20.9820616781556,20.9820616781556,20.7701983015445,20.7701983015445,11188.2952019153,0.0,1.0
2016-04-04,71.77,72.132,71.7601,72.11,1295,20.9441247098919,21.0497645753647,20.9412356638472,21.0433444730432,4437.6239774825,0.0,1.0
2016-04-05,71.0901,71.47,71.0901,71.47,460,20.7457143658728,20.8565778600526,20.7457143658728,20.8565778600526,1576.29886458837,0.0,1.0
2016-04-06,71.79,71.79,71.39,71.5201,6764,20.9499611665479,20.9499611665479,20.8332320334288,20.8711981839758,23178.4467827734,0.0,1.0
2016-04-07,70.692,71.006,70.692,71.006,719,20.629539696136,20.7211720656345,20.629539696136,20.7211720656345,2463.82366008487,0.0,1.0
2016-04-08,71.06,71.34,71.06,71.34,1159,20.7369304986056,20.8186408917889,20.7369304986056,20.8186408917889,3971.58779143027,0.0,1.0
2016-04-11,71.2082,71.33,71.18,71.23,2013,20.7801786424262,20.8157226634609,20.7719492385413,20.7865403801812,6898.02090090521,0.0,1.0
2016-04-12,71.6601,71.6601,70.95,70.95,920,20.9120533805675,20.9120533805675,20.7048299869978,20.7048299869978,3152.59772917675,0.0,1.0
2016-04-13,72.49,72.5681,72.17,72.17,8655,21.1542371495063,21.1770285127478,21.060853843011,21.060853843011,29658.4058108965,0.0,1.0
2016-04-14,72.2501,72.5499,72.2501,72.43,1176,21.0842288519181,21.1717173371909,21.0842288519181,21.1367277795384,4029.84231468681,0.0,1.0
2016-04-15,72.295,72.37,72.25,72.28,9255,21.0973316971107,21.1192184095706,21.0841996696348,21.0929543546188,31714.4478081857,0.0,1.0
2016-04-18,72.68,72.68,72.155,72.2599,2732,21.2096834877379,21.2096834877379,21.0564765005191,21.0870887156795,9361.84456099007,0.0,1.0
2016-04-19,72.9499,73.1699,72.82,73.1699,3624,21.28844647031,21.3526474935255,21.2505386843295,21.3526474935255,12418.4936636267,0.0,1.0
2016-04-20,73.2561,73.2561,72.7999,72.89,1122,21.3778026217126,21.3778026217126,21.2446730453903,21.2709662826254,3844.79853493078,0.0,1.0
2016-04-21,72.22,72.94,72.22,72.94,803,21.0754449846509,21.2855574242653,21.0754449846509,21.2855574242653,2751.66953970536,0.0,1.0
2016-04-22,72.45,72.48,72.12,72.12,6148,21.1425642361944,21.1513189211783,21.0462627013711,21.0462627013711,21067.5769988898,0.0,1.0
2016-04-25,72.27,72.33,72.17,72.23,817,21.0900361262908,21.1075454962587,21.060853843011,21.0783632129789,2799.64385297544,0.0,1.0
2016-04-26,72.6701,72.72,72.4662,72.4662,1533,21.2067944416932,21.2213564010498,21.1472917660857,21.1472917660857,5253.18730307386,0.0,1.0
2016-04-27,73.02,73.1207,72.87,72.87,1673,21.3089032508891,21.3382898101518,21.2651298259694,21.2651298259694,5732.93043577467,0.0,1.0
2016-04-28,72.98,73.1999,72.79,73.08,1621,21.2972303375772,21.3614021785094,21.2417839993456,21.3264126208569,5554.74012934294,0.0,1.0
2016-04-29,71.39,72.1,71.1201,72.1,2123,20.8332320334288,21.0404262447152,20.7544690508567,21.0404262447152,7274.96193374157,0.0,1.0
2016-05-02,72.08,72.08,71.45,71.73,1888,21.0345897880592,21.0345897880592,20.8507414033967,20.93245179658,6469.67881813665,0.0,1.0
2016-05-03,71.351,71.38,71.1601,71.34,1958,20.8218509429497,20.8303138051008,20.7661419641686,20.8186408917889,6709.55038448704,0.0,1.0
2016-05-04,70.85,71.295,70.6401,71.0,1270,20.675647703718,20.805508864313,20.6143940911138,20.7194211286377,4351.95556092878,0.0,1.0
2016-05-05,70.85,70.85,70.85,70.85,115,20.675647703718,20.675647703718,20.675647703718,20.675647703718,394.074716147095,0.0,1.0
2016-05-06,70.85,70.85,70.85,70.85,99,20.675647703718,20.675647703718,20.675647703718,20.675647703718,339.246929552716,0.0,1.0
2016-05-09,70.9043,71.08,70.62,70.62,3558,20.691493683539,20.7427669552615,20.6085284521746,20.6085284521746,12192.3290439248,0.0,1.0
2016-05-10,71.5,71.5,71.01,71.01,1346,20.8653325450366,20.8653325450366,20.7223393569657,20.7223393569657,4612.38754725206,0.0,1.0
2016-05-11,71.14,71.624,71.14,71.36,4619,20.7602763252294,20.9015185763035,20.7602763252294,20.8244773484449,15828.0966424646,0.0,1.0
2016-05-12,71.06,71.06,70.6813,70.7883,1709,20.7369304986056,20.7369304986056,20.6264171918251,20.6576422349344,5856.29295561202,0.0,1.0
2016-05-13,70.38,70.41,70.38,70.4001,5296,20.5384909723031,20.547245657287,20.5384909723031,20.5443566112423,18147.9973627392,0.0,1.0
2016-05-16,71.4497,71.4497,71.09,71.09,3281,20.8506538565468,20.8506538565468,20.7456851835895,20.7456851835895,11243.1229885097,0.0,1.0
2016-05-17,70.29,71.1,70.23,70.89,4208,20.5122269173513,20.7486034119175,20.4947175473835,20.68732061703,14419.7078743215,0.0,1.0
2016-05-18,70.18,70.73,70.18,70.253,1859,20.4801264057436,20.6406289637823,20.4801264057436,20.5014294725378,6370.30345493432,0.0,1.0
2016-05-19,69.6,69.7166,69.6,69.7166,691,20.3108691627209,20.3448957050251,20.3108691627209,20.3448957050251,2367.87503354471,0.0,1.0
2016-05-20,70.2,70.2923,70.2,70.2923,2557,20.4859628623995,20.5128981098668,20.4859628623995,20.5128981098668,8762.16564511409,0.0,1.0
2016-05-23,70.2344,70.29,70.11,70.29,1108,20.4960015678478,20.5122269173513,20.4596988074477,20.5122269173513,3796.82422166069,0.0,1.0
2016-05-24,70.95,71.0,70.04,70.04,2039,20.7048299869978,20.7194211286377,20.4392712091519,20.4392712091519,6987.11605412109,0.0,1.0
2016-05-25,71.34,71.34,71.34,71.34,350,20.8186408917889,20.8186408917889,20.8186408917889,20.8186408917889,1199.35783175203,0.0,1.0
2016-05-26,71.5645,71.5961,71.4201,71.44,9763,20.884155117752,20.8933767192684,20.842015900696,20.8478231750687,33455.2300325572,0.0,1.0
2016-05-27,71.84,71.88,71.36,71.36,2983,20.9645523081878,20.9762252214997,20.8244773484449,20.8244773484449,10221.9554631894,0.0,1.0
2016-05-31,71.68,71.851,71.68,71.74,1743,20.9178606549401,20.9677623593486,20.9178606549401,20.935370024908,5972.8020021251,0.0,1.0
2016-06-01,71.98,71.99,71.9701,71.99,659,21.0054075047795,21.0083257331074,21.0025184587348,21.0083257331074,2258.21946035595,0.0,1.0
2016-06-02,71.9801,71.9801,71.9801,71.9801,206,21.0054366870627,21.0054366870627,21.0054366870627,21.0054366870627,705.907752402621,0.0,1.0
2016-06-03,71.7455,71.84,71.7455,71.84,498,20.9369750504884,20.9645523081878,20.9369750504884,20.9645523081878,1706.51485775002,0.0,1.0
2016-06-06,72.8199,72.8299,72.0,72.0,879,21.2505095020463,21.2534277303742,21.0112439614354,21.0112439614354,3012.10152602865,0.0,1.0
2016-06-07,73.2284,73.2284,73.04,73.04,2421,21.3697191292441,21.3697191292441,21.314739707545,21.314739707545,8296.12945906187,0.0,1.0
2016-06-08,73.4288,73.445,73.26,73.3,4370,21.4282004249368,21.4329279548281,21.3789407307605,21.3906136440724,14974.8392135896,0.0,1.0
2016-06-09,73.34,73.34,73.11,73.1673,2475,21.4022865573844,21.4022865573844,21.3351673058409,21.3518887541602,8481.17323881787,0.0,1.0
2016-06-10,72.44,72.776,72.44,72.54,1161,21.1396460078664,21.2376984796864,21.1396460078664,21.1688282911462,3978.44126475457,0.0,1.0
2016-06-13,71.99,72.3899,71.8601,71.94,3013,21.0083257331074,21.1250256839432,20.970417947127,20.9937345914676,10324.7575630539,0.0,1.0
2016-06-14,71.32,71.51,71.135,71.51,1558,20.812804435133,20.8682507733645,20.7588172110654,20.8682507733645,5338.85571962758,0.0,1.0
2016-06-15,71.2401,71.8299,71.2401,71.6274,649,20.7894877907924,20.9616048975765,20.7894877907924,20.902510773935,2223.95209373447,0.0,1.0
2016-06-16,71.0798,71.1687,70.92,71.1687,2217,20.742708590695,20.7686516405307,20.6960753020139,20.7686516405307,7597.07517998353,0.0,1.0
2016-06-17,71.09,71.26,70.91,71.26,5261,20.8297155682936,20.8795263946631,20.7769746933141,20.8795263946631,17955.3335125372,0.28795,1.0
2016-06-20,71.61,72.1999,71.47,71.47,4035,20.9820780960122,21.1549216635144,20.9410574154725,20.9410574154725,13771.1025894483,0.0,1.0
2016-06-21,71.95,71.95,71.56,71.56,646,21.0816997487512,21.0816997487512,20.9674278529623,20.9674278529623,2204.74157937636,0.0,1.0
2016-06-22,71.796,72.16,71.796,71.87,1787,21.0365770001576,21.1432307695606,21.0365770001576,21.0582593598714,6098.87492623153,0.0,1.0
2016-06-23,72.43,72.5338,72.43,72.5338,481,21.2223420820299,21.2527559866014,21.2223420820299,21.2527559866014,1641.61099021676,0.0,1.0
2016-06-24,70.25,70.9899,70.025,70.4264,1603,20.5835914850559,20.8003857817078,20.5176653913315,20.6352775425358,5470.89899650203,0.0,1.0
2016-06-27,67.8371,69.01,67.8371,69.01,2385,19.8766000559557,20.2202654574193,19.8766000559557,20.2202654574193,8139.79669785235,0.0,1.0
2016-06-28,69.1,69.17,68.38,68.38,21577,20.2466358949091,20.2671462351789,20.0356723949911,20.0356723949911,73640.4164987674,0.0,1.0
2016-06-29,70.475,70.48,70.0501,70.0501,1677,20.6495175787803,20.6509826030853,20.5250198133426,20.5250198133426,5723.45453345845,0.0,1.0
2016-06-30,71.67,71.67,70.4,70.84,4232,20.999658387672,20.999658387672,20.6275422142055,20.7564643530443,14443.4463837783,0.0,1.0
2016-07-01,71.8226,72.014,71.778,72.014,3082,21.0443709294602,21.100452059855,21.0313029126597,21.100452059855,10518.5968229689,0.0,1.0
2016-07-05,71.009,71.32,71.009,71.32,896,20.8059821745528,20.897106686323,20.8059821745528,20.897106686323,3057.96974476969,0.0,1.0
2016-07-06,71.3,71.3,71.0701,71.0701,1598,20.891246589103,20.891246589103,20.8238847715597,20.8238847715597,5453.83443319416,0.0,1.0
2016-07-07,71.41,71.5516,71.24,71.48,2976,20.9234771238127,20.9649666121299,20.8736662974432,20.9439874640825,10156.8280808422,0.0,1.0
2016-07-08,72.72,72.78,72.16,72.228,2321,21.3073134917191,21.3248937833789,21.1432307695606,21.1631551001084,7921.37028751166,0.0,1.0
2016-07-11,73.08,73.2432,72.7,72.7,5558,21.4127952416781,21.4606136349928,21.3014533944991,21.3014533944991,18968.9685730245,0.0,1.0
2016-07-12,73.96,73.9864,73.46,73.46,3108,21.6706395193557,21.678374847686,21.524137088857,21.524137088857,10607.3325521698,0.0,1.0
2016-07-13,73.8,74.27,73.7301,74.27,1330,21.6237587415961,21.7614710262648,21.6032777018124,21.7614710262648,4539.17383989251,0.0,1.0
2016-07-14,74.26,74.4099,74.12,74.16,6096,21.7585409776548,21.8024624063183,21.7175202971152,21.7292404915551,20805.115584951,0.0,1.0
2016-07-15,74.19,74.58,74.0101,74.58,1810,21.738030637385,21.8523025331739,21.6853190628916,21.8523025331739,6177.37191744771,0.0,1.0
2016-07-18,74.2577,74.28,74.02,74.02,1009,21.7578670664745,21.7644010748748,21.6882198110155,21.6882198110155,3443.62887552748,0.0,1.0
2016-07-19,74.21,74.21,74.1501,74.1501,1000,21.743890734605,21.743890734605,21.7263397434312,21.7263397434312,3412.91266157331,0.0,1.0
2016-07-20,74.6401,74.671,74.5,74.5,1011,21.8699121253199,21.8789659755247,21.8288621442942,21.8288621442942,3450.45470085062,0.0,1.0
2016-07-21,73.8901,74.28,73.8901,74.28,1004,21.650158479572,21.7644010748748,21.650158479572,21.7644010748748,3426.5643122196,0.0,1.0
2016-07-22,74.42,74.444,74.0365,74.0365,1474,21.8054217554144,21.8124538720783,21.693054391222,21.693054391222,5030.63326315906,0.0,1.0
2016-07-25,74.34,74.34,74.21,74.21,1200,21.7819813665346,21.7819813665346,21.743890734605,21.743890734605,4095.49519388798,0.0,1.0
2016-07-26,74.62,74.622,74.22,74.27,2749,21.8640227276138,21.8646087373358,21.7468207832149,21.7614710262648,9382.09690666506,0.0,1.0
2016-07-27,74.4801,74.67,74.3,74.62,3521,21.8230313475603,21.8786729706637,21.7702611720947,21.8640227276138,12016.8654813997,0.0,1.0
2016-07-28,74.57,74.57,74.26,74.29,3671,21.849372484564,21.849372484564,21.7585409776548,21.7673311234848,12528.8023806356,0.0,1.0
2016-07-29,74.5901,74.7906,74.5201,74.614,1941,21.85526188227,21.9140093569,21.8347515420002,21.8622646984479,6624.46347611381,0.0,1.0
2016-08-01,74.24,74.4782,74.12,74.45,17620,21.7526808804349,21.8224746383244,21.7175202971152,21.8142119012443,60135.5210969218,0.0,1.0
2016-08-02,73.495,73.6398,73.412,73.6398,1697,21.5343922589919,21.5768193628643,21.5100728555292,21.5768193628643,5791.71278668993,0.0,1.0
2016-08-03,73.85,73.85,73.29,73.29,1203,21.638408984646,21.638408984646,21.4743262624875,21.4743262624875,4105.73393187269,0.0,1.0
2016-08-04,74.159,74.159,73.7701,73.7701,1330,21.7289474866941,21.7289474866941,21.6149978962523,21.6149978962523,4539.17383989251,0.0,1.0
2016-08-05,74.481,74.56,74.374,74.374,1297,21.8232950519352,21.846442435954,21.7919435318085,21.7919435318085,4426.54772206059,0.0,1.0
2016-08-08,74.56,74.75,74.56,74.7,748,21.846442435954,21.9021133595435,21.846442435954,21.8874631164936,2552.85867085684,0.0,1.0
2016-08-09,74.45,74.7256,74.45,74.51,4722,21.8142119012443,21.8949640409351,21.8142119012443,21.8317921929041,16115.7735879492,0.0,1.0
2016-08-10,74.13,74.1745,74.13,74.1745,480,21.7204503457252,21.7334890620396,21.7204503457252,21.7334890620396,1638.19807755519,0.0,1.0
2016-08-11,74.595,74.61,74.08,74.08,879,21.8566976060889,21.8610926790039,21.7058001026753,21.7058001026753,2999.95022952294,0.0,1.0
2016-08-12,74.472,74.5186,74.45,74.46,2013,21.8206580081862,21.8343120347087,21.8142119012443,21.8171419498543,6870.1931877471,0.0,1.0
2016-08-15,74.9715,75.03,74.66,74.66,1403,21.9670139362544,21.9841547206227,21.8757429220537,21.8757429220537,4788.31646418735,0.0,1.0
2016-08-16,74.27,74.3967,74.27,74.3967,654,21.7614710262648,21.7985947421532,21.7614710262648,21.7985947421532,2232.04488066895,0.0,1.0
2016-08-17,74.0342,74.0342,73.67,73.83,4090,21.6923804800417,21.6923804800417,21.5856681096665,21.632548887426,13958.8127858348,0.0,1.0
2016-08-18,74.461,74.461,74.22,74.23,4863,21.8174349547153,21.8174349547153,21.7468207832149,21.7497508318249,16596.994273231,0.0,1.0
2016-08-19,74.3791,74.38,74.09,74.09,2563,21.7934378565996,21.7937015609745,21.7087301512853,21.7087301512853,8747.29515161241,0.0,1.0
2016-08-22,74.27,74.3211,74.19,74.24,2358,21.7614710262648,21.7764435746618,21.738030637385,21.7526808804349,8047.64805598988,0.0,1.0
2016-08-23,74.6093,74.79,74.08,74.08,3339,21.8608875756012,21.9138335539834,21.7058001026753,21.7058001026753,11395.7153769933,0.0,1.0
2016-08-24,74.08,74.6099,74.0,74.6,4369,21.7058001026753,21.8610633785178,21.6823597137956,21.8581626303939,14911.0154184138,0.0,1.0
2016-08-25,74.21,74.2974,73.83,73.83,3502,21.743890734605,21.7694993594561,21.632548887426,21.632548887426,11952.0201408297,0.0,1.0
2016-08-26,74.04,74.6585,73.8452,74.6585,1356,21.6940799082354,21.8753034147622,21.6370025613132,21.8753034147622,4627.90956909342,0.0,1.0
2016-08-29,74.42,74.4426,74.349,74.349,3780,21.8054217554144,21.8120436652729,21.7846184102836,21.7846184102836,12900.8098607471,0.0,1.0
2016-08-30,74.44,74.7446,74.38,74.53,2990,21.8112818526343,21.9005311332941,21.7937015609745,21.8376522901241,10204.6088581042,0.0,1.0
2016-08-31,74.2119,74.4,73.9,74.4,3091,21.7444474438409,21.7995616581944,21.6530592276958,21.7995616581944,10549.3130369231,0.0,1.0
2016-09-01,74.29,74.36,73.84,73.84,990,21.7673311234848,21.7878414637546,21.635478936036,21.635478936036,3378.78353495757,0.0,1.0
2016-09-02,74.896,74.896,74.896,74.896,1749,21.9448920692491,21.9448920692491,21.9448920692491,21.9448920692491,5969.18424509172,0.0,1.0
2016-09-06,75.1,75.1,74.66,74.66,2414,22.0046650608925,22.0046650608925,21.8757429220537,21.8757429220537,8238.77116503799,0.0,1.0
2016-09-07,75.31,75.33,75.07,75.1,2324,22.0661960817019,22.0720561789219,21.9958749150626,22.0046650608925,7931.6090254964,0.0,1.0
2016-09-08,75.3,75.336,75.14,75.14,4476,22.063266033092,22.0738142080879,22.0163852553324,22.0163852553324,15276.1970732021,0.0,1.0
2016-09-09,73.4201,74.1,73.4201,74.1,595,21.5124461949033,21.7116601998953,21.5124461949033,21.7116601998953,2030.68303363612,0.0,1.0
2016-09-12,74.3,74.43,73.274,73.274,6899,21.7702611720947,21.8083518040244,21.4696381847116,21.4696381847116,23545.6844521943,0.0,1.0
2016-09-13,73.31,73.67,72.91,73.67,3875,21.4801863597075,21.5856681096665,21.3629844153086,21.5856681096665,13225.0365635966,0.0,1.0
2016-09-14,73.05,73.32,73.0,73.32,1216,21.4040050958482,21.4831164083174,21.3893548527983,21.4831164083174,4150.10179647315,0.0,1.0
2016-09-15,74.25,74.2636,73.341,73.341,1910,21.7556109290449,21.7595957951544,21.4892695103984,21.4892695103984,6518.66318360502,0.0,1.0
2016-09-16,73.64,73.7,73.394,73.55,3458,21.6270609063795,21.6446820858253,21.5548140706521,21.600629137211,11774.4672335428,0.17127,1.0
2016-09-19,74.01,74.42,73.75,73.75,1880,21.7357248462948,21.8561362391739,21.65936640203,21.65936640203,6401.38762263171,0.0,1.0
2016-09-20,73.81,74.278,73.81,74.0401,1548,21.6769875814757,21.8144327811524,21.6769875814757,21.7445648046501,5270.92980842229,0.0,1.0
2016-09-21,74.96,74.96,73.97,73.97,1659,22.0147268541854,22.0147268541854,21.723977393331,21.723977393331,5648.88407763084,0.0,1.0
2016-09-22,75.45,75.5601,75.14,75.14,2682,22.1586331529921,22.190968017275,22.0675903925225,22.0675903925225,9132.19234249905,0.0,1.0
2016-09-23,75.09,75.4386,75.09,75.4386,1455,22.0529060763178,22.1552851288974,22.0529060763178,22.1552851288974,4954.26542070697,0.0,1.0
2016-09-26,74.58,74.59,74.534,74.534,1532,21.9031260510291,21.9060629142701,21.8896164801208,21.8896164801208,5216.44991376159,0.0,1.0
2016-09-27,75.01,75.0345,74.501,74.501,2380,22.0294111703901,22.0366064853305,21.8799248314256,21.8799248314256,8103.88433077845,0.0,1.0
2016-09-28,74.8,74.8,74.8,74.8,438,21.9677370423301,21.9677370423301,21.9677370423301,21.9677370423301,1491.38711633654,0.0,1.0
2016-09-29,75.164,75.17,75.05,75.0501,1033,22.0746388643008,22.0764009822454,22.041158623354,22.0411879919864,3517.35819903115,0.0,1.0
2016-09-30,75.75,75.76,75.62,75.62,1204,22.2467390502207,22.2496759134616,22.2085598280883,22.2085598280883,4099.61207321732,0.0,1.0
2016-10-03,75.3376,75.46,75.19,75.2,2399,22.1256228101638,22.161570016233,22.0822747087273,22.0852115719682,8168.57920568799,0.0,1.0
2016-10-04,74.9351,75.57,74.916,75.38,3075,22.0074140647154,22.1938755118835,22.0018046559252,22.1380751103054,10470.3547551024,0.0,1.0
2016-10-05,75.7,75.7659,75.51,75.51,1242,22.2320547340159,22.2514086627738,22.1762543324378,22.1762543324378,4229.00182303648,0.0,1.0
2016-10-06,75.6109,75.6109,75.15,75.2015,1520,22.205887282539,22.205887282539,22.0705272557635,22.0856521014544,5175.58999276606,0.0,1.0
2016-10-07,75.4001,75.546,75.165,75.546,963,22.1439782054197,22.1868270401052,22.0749325506249,22.1868270401052,3279.0086598906,0.0,1.0
2016-10-10,75.9501,75.9501,75.92,75.934,618,22.3055056836722,22.3055056836722,22.2966657253169,22.3007773338542,2104.28593126935,0.0,1.0
2016-10-11,74.81,75.22,74.81,75.22,860,21.9706739055711,22.0910852984502,21.9706739055711,22.0910852984502,2928.29433801237,0.0,1.0
2016-10-12,74.99,75.0303,74.5982,74.5982,1662,22.0235374439082,22.0353730027693,21.9084711421277,21.9084711421277,5659.09905787974,0.0,1.0
2016-10-13,74.921,74.949,73.98,74.012,27737,22.0032730875457,22.0114963046203,21.726914256572,21.736312218943,94444.3023877315,0.0,1.0
2016-10-14,74.52,75.4079,74.52,75.4079,5771,21.8855048715834,22.1462689587477,21.8855048715834,22.1462689587477,19650.2170054296,0.0,1.0
2016-10-17,74.5204,74.59,74.5,74.59,1859,21.8856223461131,21.9060629142701,21.8796311451015,21.9060629142701,6329.88276088953,0.0,1.0
2016-10-18,74.9187,74.94,74.46,74.46,3682,22.0025976090002,22.0088531277035,21.8678836921377,21.8678836921377,12537.1857587925,0.0,1.0
2016-10-19,75.21,75.22,74.8,74.8,1523,22.0881484352092,22.0910852984502,21.9677370423301,21.9677370423301,5185.80497301494,0.0,1.0
2016-10-20,75.1632,75.2,74.822,74.95,1537,22.0744039152415,22.0852115719682,21.9741981414602,22.0117899909444,5233.47488084306,0.0,1.0
2016-10-21,74.74,74.75,74.6,74.722,1219,21.9501158628844,21.9530527261254,21.9089997775111,21.9448295090507,4150.68697446173,0.0,1.0
2016-10-24,75.25,75.31,75.16,75.31,2857,22.099895888173,22.1175170676187,22.0734641190044,22.1175170676187,9728.06619035042,0.0,1.0
2016-10-25,75.0184,75.204,75.0184,75.204,441,22.0318781355125,22.0863863172646,22.0318781355125,22.0863863172646,1501.60209658542,0.0,1.0
2016-10-26,74.328,74.6744,74.328,74.36,2268,21.8291170973571,21.9308500400237,21.8291170973571,21.8385150597282,7722.52506815358,0.0,1.0
2016-10-27,73.53,73.85,73.53,73.85,2616,21.5947554107291,21.6887350344396,21.5947554107291,21.6887350344396,8907.46277702367,0.0,1.0
2016-10-28,73.82,74.2143,73.54,74.02,3461,21.6799244447167,21.7957249623075,21.59769227397,21.7386617095358,11784.6822137917,0.0,1.0
2016-10-31,73.945,74.0,73.826,73.837,1466,21.7166352352286,21.7327879830539,21.6816865626613,21.6849171122263,4991.72034828622,0.0,1.0
2016-11-01,73.29,74.08,72.86,74.08,3630,21.5242706929462,21.7562828889815,21.3979855735852,21.7562828889815,12360.1261011452,0.0,1.0
2016-11-02,72.86,72.9215,72.86,72.8938,865,21.3979855735852,21.4160472825171,21.3979855735852,21.4079121713396,2945.31930509384,0.0,1.0
2016-11-03,72.222,72.85,72.222,72.67,2665,21.2106136988124,21.3950487103442,21.2106136988124,21.3421851720071,9074.30745442206,0.0,1.0
2016-11-04,72.742,73.12,72.26,72.26,2920,21.3633305873419,21.47434401785,21.221773779128,21.221773779128,9942.58077557692,0.0,1.0
2016-11-07,73.96,74.096,73.04,73.04,2570,21.72104053009,21.760981870167,21.4508491119224,21.4508491119224,8750.83307987421,0.0,1.0
2016-11-08,74.5387,74.5391,73.879,73.879,1991,21.890996805844,21.8911142803736,21.6972519378383,21.6972519378383,6779.34189184028,0.0,1.0
2016-11-09,75.21,75.3184,73.68,73.91,3287,22.0881484352092,22.1199840327411,21.6388083593434,21.7063562138853,11192.2133593566,0.0,1.0
2016-11-10,75.39,76.1398,75.0332,76.1398,1915,22.1410119735464,22.361217979353,22.0362246931091,22.361217979353,6520.56239220196,0.0,1.0
2016-11-11,76.01,76.056,75.61,75.71,2163,22.3230974944855,22.3366070653938,22.2056229648473,22.2349915972569,7365.00075944274,0.0,1.0
2016-11-14,76.6328,77.0078,76.5001,76.51,6824,22.506005337132,22.6161377086678,22.4670331619246,22.4699406565331,23235.6750727866,0.0,1.0
2016-11-15,77.686,77.697,77.166,77.166,2676,22.8153157736692,22.8185463232343,22.6625988851397,22.6625988851397,9111.76238200131,0.0,1.0
2016-11-16,77.8767,77.8767,77.69,77.76,9467,22.8713217556742,22.8713217556742,22.8164905189656,22.8370485616523,32235.0726720502,0.0,1.0
2016-11-17,78.5018,78.6235,78.2166,78.2166,4293,23.0549050768662,23.0906467025086,22.9711457372342,22.9711457372342,14617.6367361478,0.0,1.0
2016-11-18,78.65,78.7899,78.54,78.635,9036,23.0984293900971,23.139516106838,23.0661238944466,23.0940240952357,30767.5205096277,0.0,1.0
2016-11-21,79.09,79.1598,78.86,79.1598,2497,23.2276513726991,23.2481506781209,23.1601035181571,23.2481506781209,8502.26856048475,0.0,1.0
2016-11-22,79.58,79.59,79.23,79.23,2154,23.3715576715058,23.3744945347467,23.2687674580724,23.2687674580724,7334.3558186961,0.0,1.0
2016-11-23,79.7,79.7,79.22,79.22,3148,23.4068000303972,23.4068000303972,23.2658305948314,23.2658305948314,10718.9192744918,0.0,1.0
2016-11-25,79.54,79.54,79.54,79.54,357,23.3598102185419,23.3598102185419,23.3598102185419,23.3598102185419,1215.58264961677,0.0,1.0
2016-11-28,79.67,79.719,79.5467,79.612,2007,23.3979894406743,23.412380070555,23.3617779169134,23.3809556338768,6833.82178650098,0.0,1.0
2016-11-29,79.6,79.6,79.1504,79.1504,2718,23.3774313979877,23.3774313979877,23.2453900266744,23.2453900266744,9254.77210548561,0.0,1.0
2016-11-30,79.7814,79.8195,79.64,79.7595,1620,23.4307060971786,23.4418955461266,23.3891788509515,23.4242743666809,5516.08933439539,0.0,1.0
2016-12-01,78.9491,79.42,78.9491,79.41,1366,23.186270969634,23.3245678596505,23.186270969634,23.3216309964096,4651.22100665687,0.0,1.0
2016-12-02,79.5466,79.549,78.82,78.82,2578,23.361748548281,23.3624533954588,23.1483560651933,23.1483560651933,8778.07302720453,0.0,1.0
2016-12-05,80.0304,80.258,80.0304,80.258,613,23.5038339918783,23.5706769992424,23.5038339918783,23.5706769992424,2087.26096418789,0.0,1.0
2016-12-06,80.4162,80.4162,80.3601,80.3601,1074,23.6171381757143,23.6171381757143,23.6006623729325,23.6006623729325,3656.96292909917,0.0,1.0
2016-12-07,81.66,81.7427,81.62,81.62,2263,23.982425225624,24.0067130846267,23.9706777726602,23.9706777726602,7705.50010107211,0.0,1.0
2016-12-08,82.64,82.64,82.02,82.02,945,24.2702378232374,24.2702378232374,24.0881523022983,24.0881523022983,3217.71877839732,0.0,1.0
2016-12-09,82.42,82.64,82.42,82.59,788,24.2056268319365,24.2702378232374,24.2056268319365,24.2555535070327,2683.13481203924,0.0,1.0
2016-12-12,81.83,82.1796,81.75,82.103,3976,24.0323519007202,24.135024639624,24.0088569947926,24.1125282671983,13538.2538231828,0.0,1.0
2016-12-13,82.084,82.21,82.084,82.21,1294,24.1069482270404,24.1439527038765,24.1069482270404,24.1439527038765,4406.06148068374,0.0,1.0
2016-12-14,81.52,82.3475,81.4,82.3475,13721,23.9413091402507,24.1843345734396,23.9060667813593,24.1843345734396,46719.9146649625,0.0,1.0
2016-12-15,82.2176,82.46,81.86,81.86,2479,24.1461847199396,24.2173742849003,24.0411624904431,24.0411624904431,8440.97867899148,0.0,1.0
2016-12-16,81.38,81.46,81.28,81.36,2277,24.0069539074125,24.0305537637972,23.9774540869315,24.0010539433163,7718.6910390487,0.36352,1.0
2016-12-19,81.6199,81.74,81.5,81.5,4123,24.0777239767463,24.113153261144,24.0423536919896,24.0423536919896,13976.3562380316,0.0,1.0
2016-12-20,82.2288,82.409,81.73,81.73,1856,24.2573483836549,24.3105070601616,24.1102032790959,24.1102032790959,6291.56371035328,0.0,1.0
2016-12-21,82.2095,82.29,82.15,82.16,2107,24.2516549183021,24.2754022737893,24.2341025251159,24.237052507164,7142.41634575127,0.0,1.0
2016-12-22,81.8024,81.8449,81.8024,81.8449,660,24.1315611491241,24.1440985728285,24.1315611491241,24.1440985728285,2237.3017504489,0.0,1.0
2016-12-23,81.7701,81.8999,81.67,81.67,10322,24.1220327071087,24.160323474093,24.0925033868073,24.0925033868073,34990.043436566,0.0,1.0
2016-12-27,82.4,82.47,82.3566,82.3566,2196,24.3078520763184,24.328501950655,24.2950491542296,24.2950491542296,7444.11309694815,0.0,1.0
2016-12-28,81.2843,82.719,81.2843,82.719,18815,23.9787225792122,24.4019565036526,23.9787225792122,24.4019565036526,63780.0491434789,0.0,1.0
2016-12-29,81.23,81.3727,81.1401,81.28,2560,23.962704176691,24.0048004205174,23.9361838380786,23.9774540869315,8678.01891083211,0.0,1.0
2016-12-30,80.743,81.68,80.743,81.68,4798,23.8190400509487,24.0954533688554,23.8190400509487,24.0954533688554,16264.5057555361,0.0,1.0
2017-01-03,80.8,81.62,80.35,81.62,8745,23.8358549486229,24.0777534765668,23.7031057564585,24.0777534765668,29644.2481934479,0.0,1.0
2017-01-04,81.7622,81.8122,81.6032,81.6032,1082,24.1197022212907,24.1344521315312,24.072797506726,24.072797506726,3667.81893028138,0.0,1.0
2017-01-05,80.8592,80.8592,80.7697,80.7697,651,23.8533188423476,23.8533188423476,23.8269165030171,23.8269165030171,2206.79309021551,0.0,1.0
2017-01-06,80.98,81.0231,80.6402,80.747,3313,23.8889546254886,23.9016690481159,23.7887142354943,23.8202200437679,11230.5768170261,0.0,1.0
2017-01-09,80.35,80.6553,80.35,80.6553,3504,23.7031057564585,23.7931687083869,23.7031057564585,23.7931687083869,11878.0383842014,0.0,1.0
2017-01-10,80.7663,81.1954,80.7663,81.1954,3783,23.8259135091208,23.9524972388046,23.8259135091208,23.9524972388046,12823.8068514366,0.0,1.0
2017-01-11,81.19,81.19,80.77,80.77,533,23.9509042484986,23.9509042484986,23.8270050024786,23.8270050024786,1806.79065604434,0.0,1.0
2017-01-12,80.72,80.73,80.1263,80.29,4235,23.8122550922381,23.8152050742862,23.6371146580426,23.6854058641699,14356.0195653804,0.0,1.0
2017-01-13,80.9001,81.1993,80.74,80.74,952,23.8653842689243,23.9536477318034,23.8181550563343,23.8181550563343,3227.13828246569,0.0,1.0
2017-01-17,80.44,81.06,80.38,80.54,8496,23.7296555948914,23.9125544818734,23.7119557026028,23.7591554153723,28800.175260324,0.0,1.0
2017-01-18,80.636,80.74,80.62,80.7072,920,23.7874752430341,23.8181550563343,23.7827552717571,23.8084791152165,3118.66304608028,0.0,1.0
2017-01-19,80.5028,80.7564,80.4678,80.7564,1295,23.7481814821534,23.8229930268932,23.7378565449851,23.8229930268932,4389.85722247171,0.0,1.0
2017-01-20,80.6028,81.0465,80.6028,81.0465,1942,23.7776813026344,23.9085720061084,23.7776813026344,23.9085720061084,6583.09090813903,0.0,1.0
2017-01-23,79.9745,79.9745,79.9745,79.9745,251,23.5923339305525,23.5923339305525,23.5923339305525,23.5923339305525,850.85263539799,0.0,1.0
2017-01-24,81.4199,81.438,81.015,81.0296,4305,24.0187243357844,24.0240638032914,23.8992795626569,23.9035865364472,14593.3091449735,0.0,1.0
2017-01-25,81.99,81.99,81.51,81.51,1403,24.1869028123464,24.1869028123464,24.0453036740377,24.0453036740377,4755.96114527243,0.0,1.0
2017-01-26,82.0352,82.33,81.936,82.33,913,24.2002367312038,24.2872022019817,24.1709729092867,24.2872022019817,3094.93408812098,0.0,1.0
2017-01-27,81.8204,81.8812,81.817,81.8812,1145,24.1368711168107,24.1548070076631,24.1358681229143,24.1548070076631,3881.37955191513,0.0,1.0
2017-01-30,81.1653,81.1653,81.1653,81.1653,531,23.9436177928398,23.9436177928398,23.9436177928398,23.9436177928398,1800.01095377025,0.0,1.0
2017-01-31,81.1661,81.1661,80.7643,80.9323,1218,23.9438537914037,23.9438537914037,23.8253235127111,23.8748832111192,4128.83868491933,0.0,1.0
2017-02-01,81.1661,81.1661,81.1661,81.1661,201,23.9438537914037,23.9438537914037,23.9438537914037,23.9438537914037,681.360078545801,0.0,1.0
2017-02-02,81.165,81.4159,80.77,80.77,1789,23.9435292933784,24.0175443429651,23.8270050024786,23.8270050024786,6064.44368417134,0.0,1.0
2017-02-03,82.0813,82.1804,82.0401,82.0401,2176,24.2138361484455,24.2430704705421,24.2016822224073,24.2016822224073,7376.31607420729,0.0,1.0
2017-02-06,81.9396,82.29,81.9396,82.29,2108,24.172034902824,24.2754022737893,24.172034902824,24.2754022737893,7145.8061968883,0.0,1.0
2017-02-07,82.282,82.29,82.2701,82.2701,850,24.2730422881508,24.2754022737893,24.2695318095136,24.2695318095136,2881.37346648722,0.0,1.0
2017-02-08,82.1,82.1126,81.8084,81.8084,2365,24.2193526148754,24.223069592256,24.1333311383529,24.1333311383529,8016.99793910858,0.0,1.0
2017-02-09,82.9701,83.0413,82.3664,82.3664,2343,24.4760305528804,24.4970344250628,24.2979401366368,24.2979401366368,7942.42121409358,0.0,1.0
2017-02-10,83.3,83.3,83.25,83.25,827,24.5733504606471,24.5733504606471,24.5586005504066,24.5586005504066,2803.40689033521,0.0,1.0
2017-02-13,83.2484,83.2484,83.2484,83.2484,590,24.5581285532789,24.5581285532789,24.5581285532789,24.5581285532789,2000.01217085583,0.0,1.0
2017-02-14,83.5168,83.5168,83.1726,83.173,1907,24.6373060714498,24.6373060714498,24.5357676893543,24.5358856886362,6464.44611834251,0.0,1.0
2017-02-15,83.884,83.884,83.66,83.7488,2244,24.7456294122559,24.7456294122559,24.6795498143786,24.7057456549657,7606.82595152627,0.0,1.0
2017-02-16,83.446,83.535,83.446,83.535,1410,24.6164201985493,24.6426750387774,24.6164201985493,24.6426750387774,4779.69010323174,0.0,1.0
2017-02-17,83.248,83.248,83.12,83.12,1393,24.558010553997,24.558010553997,24.5202507837813,24.5202507837813,4722.06263390199,0.0,1.0
2017-02-21,84.21,84.21,83.75,83.75,8230,24.8417988270239,24.8417988270239,24.7060996528114,24.7060996528114,27898.4748578704,0.0,1.0
2017-02-22,84.0543,84.1712,83.97,84.1712,1054,24.795867606535,24.8303528966773,24.7709992578696,24.8303528966773,3572.90309844416,0.0,1.0
2017-02-23,83.56,83.85,83.51,83.85,1366,24.6500499938976,24.7355994732924,24.6353000836571,24.7355994732924,4630.53665320181,0.0,1.0
2017-02-24,83.5673,83.5673,83.02,83.02,1441,24.6522034807927,24.6522034807927,24.4907509633004,24.4907509633004,4884.7754884801,0.0,1.0
2017-02-27,84.01,84.01,83.51,83.51,1273,24.782799186062,24.782799186062,24.6353000836571,24.6353000836571,4315.28049745674,0.0,1.0
2017-02-28,83.27,83.522,83.27,83.522,811,24.5645005145028,24.6388400621148,24.5645005145028,24.6388400621148,2749.16927214251,0.0,1.0
2017-03-01,84.639,84.72,84.5,84.5,3334,24.9683530568872,24.9922479114768,24.9273483064187,24.9273483064187,11301.763690904,0.0,1.0
2017-03-02,83.7,83.91,83.7,83.91,492,24.6913497425709,24.753299365581,24.6913497425709,24.753299365581,1667.80675942555,0.0,1.0
2017-03-03,83.4241,83.5544,83.4101,83.4149,1847,24.609959737864,24.6483980039507,24.6058297629966,24.6072457543797,6261.05505011987,0.0,1.0
2017-03-06,83.12,83.12,82.54,82.58,3130,24.5202507837813,24.5202507837813,24.3491518249917,24.3609517531841,10610.2340589471,0.0,1.0
2017-03-07,82.86,83.21,82.7522,83.21,1297,24.4435512505308,24.5468006222142,24.4117504440523,24.5468006222142,4396.6369247458,0.0,1.0
2017-03-08,82.54,83.1474,82.54,83.1474,2911,24.3491518249917,24.5283337345931,24.3491518249917,24.5283337345931,9867.85665993447,0.0,1.0
2017-03-09,82.36,82.6154,82.36,82.44,768,24.296052148126,24.3713946896344,24.296052148126,24.3196520045107,2603.40567324963,0.0,1.0
2017-03-10,82.87,83.34,82.57,83.34,1915,24.4465012325789,24.5851503888395,24.358001771136,24.5851503888395,6491.56492743886,0.0,1.0
2017-03-13,83.24,83.3109,83.0,83.0,891,24.5556505683585,24.5765659410795,24.4848509992042,24.4848509992042,3020.35736310601,0.0,1.0
2017-03-14,82.745,82.77,82.63,82.643,14073,24.4096264569777,24.4170014120979,24.3757016634246,24.3795366400871,47705.3750516172,0.0,1.0
2017-03-15,83.8155,83.8155,83.24,83.24,11703,24.7254220352265,24.7254220352265,24.5556505683585,24.5556505683585,39671.4278568234,0.0,1.0
2017-03-16,83.7225,83.74,83.7201,83.74,630,24.6979872021792,24.7031496707633,24.6972792064876,24.7031496707633,2135.60621633758,0.0,1.0
2017-03-17,83.71,83.799,83.5301,83.5301,950,24.694299724619,24.7205545648471,24.6412295475738,24.6412295475738,3220.35858019161,0.0,1.0
2017-03-20,83.5871,83.878,83.5871,83.84,1237,24.6580444452479,24.7438594230271,24.6580444452479,24.7326494912443,4193.24585652317,0.0,1.0
2017-03-21,81.76,83.775,81.76,83.62,1649,24.1190532252402,24.7134746079317,24.1190532252402,24.6677498861862,5589.8645249852,0.0,1.0
2017-03-22,82.2,82.2,81.63,81.63,2649,24.2488524353564,24.2488524353564,24.0807034586149,24.0807034586149,8979.715662029,0.0,1.0
2017-03-23,82.33,82.74,82.28,82.74,1744,24.2872022019817,24.4081514659536,24.2724522917412,24.4081514659536,5911.90038300436,0.0,1.0
2017-03-24,82.33,82.33,82.33,82.33,118,24.2872022019817,24.2872022019817,24.2872022019817,24.2872022019817,400.002434171167,0.0,1.0
2017-03-27,82.5845,82.5845,82.0804,82.0804,496,24.3622792451057,24.3622792451057,24.2135706500612,24.2135706500612,1681.36616397372,0.0,1.0
2017-03-28,83.264,83.29,82.5185,82.5185,801,24.5627305252739,24.570400478599,24.3428093635883,24.3428093635883,2715.27076077208,0.0,1.0
2017-03-29,83.264,83.264,83.264,83.264,750,24.5627305252739,24.5627305252739,24.5627305252739,24.5627305252739,2542.38835278284,0.0,1.0
2017-03-30,83.424,83.424,83.4201,83.4201,390,24.6099302380435,24.6099302380435,24.6087797450447,24.6087797450447,1322.04194344708,0.0,1.0
2017-03-31,84.0221,84.0221,83.78,83.78,359,24.7863686643401,24.7863686643401,24.7149495989557,24.7149495989557,1216.95655819872,0.0,1.0
2017-04-03,83.29,83.3142,82.9694,82.9694,935,24.570400478599,24.5775394351554,24.475824054137,24.475824054137,3169.51081313594,0.0,1.0
2017-04-04,82.8557,82.8557,82.8557,82.8557,429,24.4422827582501,24.4422827582501,24.4422827582501,24.4422827582501,1454.24613779179,0.0,1.0
2017-04-05,83.41,83.41,83.31,83.3746,7643,24.6058002631761,24.6058002631761,24.5763004426952,24.5953573267259,25908.6322404257,0.0,1.0
2017-04-06,82.3633,82.3633,81.8701,82.0,1640,24.2970256422018,24.2970256422018,24.1515325275897,24.1898527943945,5559.35586475182,0.0,1.0
2017-04-07,82.5255,82.713,82.21,82.21,1020,24.344874351022,24.4001865144238,24.2518024174045,24.2518024174045,3457.64815978466,0.0,1.0
2017-04-10,82.48,82.68,82.48,82.6301,4283,24.3314519327031,24.3904515736651,24.3314519327031,24.3757311632451,14518.7324199586,0.0,1.0
2017-04-11,82.1666,82.1666,82.1666,82.1666,598,24.2389994953158,24.2389994953158,24.2389994953158,24.2389994953158,2027.13097995218,0.0,1.0
2017-04-12,81.5,82.62,81.5,82.62,1270,24.0423536919896,24.3727516813765,24.0423536919896,24.3727516813765,4305.11094404562,0.0,1.0
2017-04-13,80.9233,81.5601,80.9233,81.51,2158,23.8722282272759,24.0600830840987,23.8722282272759,24.0453036740377,7315.29875374049,0.0,1.0
2017-04-17,81.61,81.75,81.11,81.11,7898,24.0748034945187,24.1161032431921,23.9273043921139,23.9273043921139,26773.0442803718,0.0,1.0
2017-04-18,81.36,81.47,81.17,81.17,612,24.0010539433163,24.0335037458453,23.9450042844024,23.9450042844024,2074.5888958708,0.0,1.0
2017-04-19,81.98,81.98,81.98,81.98,1065,24.1839528302983,24.1839528302983,24.1839528302983,24.1839528302983,3610.19146095163,0.0,1.0
2017-04-20,82.7,82.82,82.2,82.2,1281,24.3963515377613,24.4317513223384,24.2488524353564,24.2488524353564,4342.39930655309,0.0,1.0
2017-04-21,82.5989,82.623,82.36,82.5287,2957,24.366527219255,24.3736366759909,24.296052148126,24.3458183452774,10023.7898122385,0.0,1.0
2017-04-24,83.76,83.76,83.2701,83.2701,697,24.7090496348595,24.7090496348595,24.5645300143233,24.5645300143233,2362.72624251952,0.0,1.0
2017-04-25,84.305,84.4165,84.2658,84.27,1181,24.8698236564808,24.9027159563171,24.8582597268523,24.8594987193125,4003.41419284872,0.0,1.0
2017-04-26,84.4525,84.46,84.07,84.07,1368,24.9133358916902,24.9155483782263,24.8004990783505,24.8004990783505,4637.31635547591,0.0,1.0
2017-04-27,84.6855,84.6855,84.33,84.33,1479,24.9820704734109,24.9820704734109,24.8771986116011,24.8771986116011,5013.58983168776,0.0,1.0
2017-04-28,84.7572,84.7572,84.7572,84.7572,342,25.0032218446958,25.0032218446958,25.0032218446958,25.0032218446958,1159.32908886897,0.0,1.0
2017-05-01,84.59,84.67,84.2101,84.67,2275,24.9538981448516,24.9774980012363,24.8418283268444,24.9774980012363,7711.91133677461,0.0,1.0
2017-05-02,84.13,84.29,84.13,84.29,668,24.8181989706391,24.8653986834087,24.8181989706391,24.8653986834087,2264.42055954525,0.0,1.0
2017-05-03,83.08,83.08,82.92,82.92,613,24.5084508555889,24.5084508555889,24.4612511428194,24.4612511428194,2077.97874700785,0.0,1.0
2017-05-04,83.2076,83.54,83.1277,83.54,937,24.5460926265227,24.6441500298014,24.5225222699584,24.6441500298014,3176.29051541002,0.0,1.0
2017-05-05,83.6931,83.6931,83.28,83.2832,1366,24.6893142549578,24.6893142549578,24.5674504965509,24.5683944908063,4630.53665320181,0.0,1.0
2017-05-08,83.6931,83.6931,83.6931,83.6931,265,24.6893142549578,24.6893142549578,24.6893142549578,24.6893142549578,898.310551316603,0.0,1.0
2017-05-09,83.86,84.06,83.75,83.75,2515,24.7385494553405,24.7975490963024,24.7060996528114,24.7060996528114,8525.47560966513,0.0,1.0
2017-05-10,84.35,84.3753,83.88,83.88,1347,24.8830985756972,24.8905620302789,24.7444494194367,24.7444494194367,4566.12948159799,0.0,1.0
2017-05-11,84.8,84.8796,84.5,84.5,988,25.0158477678616,25.0393296249645,24.9273483064187,24.9273483064187,3349.17292339926,0.0,1.0
2017-05-12,84.495,84.568,84.49,84.568,1494,24.9258733153947,24.9474081843458,24.9243983243706,24.9474081843458,5064.43759874341,0.0,1.0
2017-05-15,85.28,85.4358,85.28,85.4,971,25.1574469061703,25.2034076264796,25.1574469061703,25.1928466907474,3291.54545406951,0.0,1.0
2017-05-16,85.6262,85.6262,85.221,85.221,38129,25.2595752846754,25.2595752846754,25.1400420120865,25.1400420120865,129251.634004342,0.0,1.0
2017-05-17,83.206,84.76,82.88,84.76,963,24.545620629395,25.0040478396692,24.449451214627,25.0040478396692,3264.42664497316,0.0,1.0
2017-05-18,83.3786,83.5645,83.2,83.2776,1138,24.5965373195451,24.6513774858192,24.5438506401661,24.5667425008593,3857.65059395583,0.0,1.0
2017-05-19,84.4837,84.4837,84.3,84.3,390,24.9225398356803,24.9225398356803,24.8683486654568,24.8683486654568,1322.04194344708,0.0,1.0
2017-05-22,84.3214,84.3214,84.3214,84.3214,254,24.8746616270397,24.8746616270397,24.8746616270397,24.8746616270397,861.022188809122,0.0,1.0
2017-05-23,84.7,84.7006,84.375,84.375,7405,24.9863479473806,24.9865249463035,24.8904735308175,24.8904735308175,25101.8476698093,0.0,1.0
2017-05-24,85.0004,85.0898,84.59,84.59,1253,25.0749654081055,25.1013382476155,24.9538981448516,24.9538981448516,4247.48347471586,0.0,1.0
2017-05-25,85.2,85.34,85.09,85.2,21825,25.1338470497855,25.1751467984588,25.1013972472564,25.1338470497855,73983.5010659806,0.0,1.0
2017-05-26,85.3743,85.3743,84.9043,84.9043,1299,25.1852652368838,25.1852652368838,25.0466160806233,25.0466160806233,4403.41662701988,0.0,1.0
2017-05-30,85.4254,85.63,85.09,85.09,829,25.2003396451496,25.2606962778536,25.1013972472564,25.1013972472564,2810.1865926093,0.0,1.0
2017-05-31,85.35,85.35,85.07,85.08,6426,25.1780967805069,25.1780967805069,25.0954972831602,25.0984472652083,21783.1834066434,0.0,1.0
2017-06-01,86.5942,86.5942,86.415,86.415,2176,25.5451335469312,25.5451335469312,25.4922698686293,25.4922698686293,7376.31607420727,0.0,1.0
2017-06-02,87.122,87.122,86.657,86.75,3677,25.7008335994297,25.7008335994297,25.5636594341932,25.5910942672405,12464.48263091,0.0,1.0
2017-06-05,86.682,86.99,86.539,86.89,8052,25.5710343893134,25.6618938363948,25.5288496460257,25.6323940159139,27295.0813554766,0.0,1.0
2017-06-06,86.42,86.493,86.1,86.27,2677,25.4937448596533,25.5152797286044,25.3993454341142,25.4494951289319,9074.63149386622,0.0,1.0
2017-06-07,86.54,86.74,86.19,86.74,1450,25.5291446442305,25.5881442851924,25.4258952725471,25.5881442851924,4915.28414871349,0.0,1.0
2017-06-08,86.875,87.0633,86.6419,86.88,2230,25.6279690428417,25.6835172048074,25.5592049613006,25.6294440338658,7559.36803560765,0.0,1.0
2017-06-09,86.22,87.4732,86.22,87.03,3342,25.4347452186914,25.8044369689589,25.4347452186914,25.6736937645872,11328.8825000003,0.0,1.0
2017-06-12,86.0501,86.0501,85.6598,85.6598,908,25.3846250236942,25.3846250236942,25.269487224357,25.269487224357,3077.98483243576,0.0,1.0
2017-06-13,86.73,86.73,86.09,86.09,1716,25.5851943031443,25.5851943031443,25.3963954520661,25.3963954520661,5816.98455116714,0.0,1.0
2017-06-14,85.8279,86.685,85.8279,86.6421,2347,25.3190764225855,25.5719193839279,25.3190764225855,25.5592639609415,7955.98061864177,0.0,1.0
2017-06-15,85.64,85.64,85.3,85.3,722,25.2636462599017,25.2636462599017,25.1633468702665,25.1633468702665,2447.47252094562,0.0,1.0
2017-06-16,85.3979,85.3979,85.3979,85.3979,172,25.2636521598658,25.2636521598658,25.2636521598658,25.2636521598658,581.405994155282,0.24212,1.0
2017-06-19,86.474,86.475,85.95,85.95,1120,25.5819997549382,25.5822955895215,25.4269824332972,25.4269824332972,3785.89949682509,0.0,1.0
2017-06-20,85.68,86.94,85.68,86.94,1781,25.3471070958104,25.7198586707488,25.3471070958104,25.7198586707488,6020.25625343345,0.0,1.0
2017-06-21,85.43,85.7813,85.43,85.7813,1087,25.2731484499893,25.3770751390971,25.2731484499893,25.3770751390971,3674.35067236505,0.0,1.0
2017-06-22,85.6751,85.7585,85.6751,85.7585,846,25.3456575063523,25.3703301105982,25.3456575063523,25.3703301105982,2859.70622706609,0.0,1.0
2017-06-23,85.85,85.85,85.43,85.43,566,25.3973989749687,25.3973989749687,25.2731484499893,25.2731484499893,1913.23135285982,0.0,1.0
2017-06-26,86.0804,86.0804,85.9242,86.01,1819,25.4655592629575,25.4655592629575,25.4193499010484,25.4447325082942,6148.70641493287,0.0,1.0
2017-06-27,85.3758,85.63,85.3758,85.63,654,25.2571142155753,25.3323153666462,25.2571142155753,25.3323153666462,2210.69488475321,0.0,1.0
2017-06-28,85.99,86.13,85.72,85.72,4157,25.4388158166286,25.4802326582884,25.3589404791418,25.3589404791418,14051.7716145552,0.0,1.0
2017-06-29,85.1497,85.1497,84.5023,84.945,1121,25.1902260162946,25.1902260162946,24.9987027070763,25.1296686770963,3789.27976423297,0.0,1.0
2017-06-30,85.5291,85.7,85.5291,85.7,718,25.3024656571928,25.3530237874761,25.3024656571928,25.3530237874761,2427.0319988575,0.0,1.0
2017-07-03,85.815,85.86,85.74,85.74,627,25.3870447645538,25.4003573208016,25.3648571708074,25.3648571708074,2119.42766474047,0.0,1.0
2017-07-05,85.55,85.55,85.49,85.49,697,25.3086485999834,25.3086485999834,25.2908985249863,25.2908985249863,2356.04638329204,0.0,1.0
2017-07-06,85.55,85.55,85.55,85.55,71,25.3086485999834,25.3086485999834,25.3086485999834,25.3086485999834,239.998985959447,0.0,1.0
2017-07-07,86.27,86.27,85.5,85.5,2698,25.5216494999482,25.5216494999482,25.2938568708192,25.2938568708192,9119.96146645899,0.0,1.0
2017-07-10,86.27,86.27,86.27,86.27,135,25.5216494999482,25.5216494999482,25.5216494999482,25.5216494999482,456.336100063738,0.0,1.0
2017-07-11,86.4398,86.44,86.37,86.3701,1276,25.5718822121899,25.5719413791066,25.5512329582766,25.551262541735,4313.22121245429,0.0,1.0
2017-07-12,86.9349,87.0797,86.91,87.0797,1175,25.718349914374,25.7611867620336,25.7109836332502,25.7611867620336,3971.81420425846,0.0,1.0
2017-07-13,87.09,87.12,86.86,87.06,1561,25.7642338582414,25.77310889574,25.696191904086,25.7553588207429,5276.59742369997,0.0,1.0
2017-07-14,87.6,87.6,87.01,87.01,1243,25.9151094957165,25.9151094957165,25.7405670915787,25.7405670915787,4201.67238799426,0.0,1.0
2017-07-17,87.7988,87.7988,87.42,87.42,6490,25.9739214108734,25.9739214108734,25.8618592707253,25.8618592707253,21937.9354771382,0.0,1.0
2017-07-18,87.74,87.74,87.45,87.45,1830,25.9565263373763,25.9565263373763,25.8707343082238,25.8707343082238,6185.88935641956,0.0,1.0
2017-07-19,88.2225,88.2225,88.2,88.2,482,26.0992665238111,26.0992665238111,26.0926102456872,26.0926102456872,1629.28889059793,0.0,1.0
2017-07-20,88.155,88.155,88.155,88.155,562,26.0792976894394,26.0792976894394,26.0792976894394,26.0792976894394,1899.7102832283,0.0,1.0
2017-07-21,88.1024,88.16,88.0779,88.0779,2221,26.0637367903586,26.0807768623558,26.0564888430681,26.0564888430681,7507.57391290045,0.0,1.0
2017-07-24,88.55,88.55,88.34,88.34,1384,26.1961523498367,26.1961523498367,26.134027087347,26.134027087347,4678.29009250528,0.0,1.0
2017-07-25,89.1108,89.1108,88.86,88.86,2619,26.3620563841426,26.3620563841426,26.2878610706549,26.2878610706549,8852.92034123652,0.0,1.0
2017-07-26,88.8309,88.9499,88.7677,88.9499,1129,26.2792522842813,26.3144565996922,26.2605555386177,26.3144565996922,3816.321903496,0.0,1.0
2017-07-27,88.0014,88.39,88.0014,88.39,608,26.0338574974469,26.1488188165112,26.0338574974469,26.1488188165112,2055.20258399076,0.0,1.0
2017-07-28,87.806,88.1711,87.755,88.1,1991,25.9760514198731,26.0840606262302,25.9609638561256,26.0630267873587,6730.11240908816,0.0,1.0
2017-07-31,87.908,88.27,87.908,88.27,1182,26.0062265473681,26.1133186665171,26.0062265473681,26.1133186665171,3995.47607611361,0.0,1.0
2017-08-01,87.7708,87.8576,87.69,87.7,4813,25.9656380425415,25.9913164843706,25.9417346082121,25.9446929540449,16269.2270341242,0.0,1.0
2017-08-02,87.41,88.0493,87.16,87.49,4920,25.8589009248925,26.0480279739862,25.7849422790713,25.8825676915552,16630.9156467673,0.0,1.0
2017-08-03,87.2699,87.4,87.18,87.4,2743,25.8174544997743,25.8559425790596,25.790858970737,25.8559425790596,9272.07349981358,0.0,1.0
2017-08-04,87.202,87.31,87.185,87.31,1751,25.7973673315693,25.829317466564,25.7923381436535,25.829317466564,5918.84823119707,0.0,1.0
2017-08-07,87.69,87.741,87.15,87.15,2960,25.9417346082121,25.9568221719596,25.7819839332385,25.7819839332385,10005.5915273234,0.0,1.0
2017-08-08,87.7273,88.01,87.7273,88.01,629,25.9527692381686,26.0364016748631,25.9527692381686,26.0364016748631,2126.18819955623,0.0,1.0
2017-08-09,87.352,87.4807,87.352,87.4807,995,25.841742519062,25.8798164299307,25.841742519062,25.8798164299307,3363.36607084013,0.0,1.0
2017-08-10,86.2806,87.37,86.2806,86.86,1585,25.524785346531,25.8470675415611,25.524785346531,25.696191904086,5357.72384148907,0.0,1.0
2017-08-11,86.3628,86.498,86.08,86.13,2994,25.549102949277,25.589099784937,25.4654409291242,25.4802326582884,10120.5206191913,0.0,1.0
2017-08-14,87.3834,87.3834,87.33,87.33,873,25.8510317249771,25.8510317249771,25.8352341582297,25.8352341582297,2950.97344707883,0.0,1.0
2017-08-15,87.4355,87.45,87.353,87.45,883,25.8664447067662,25.8707343082238,25.8420383536452,25.8707343082238,2984.77612115763,0.0,1.0
2017-08-16,87.528,87.7447,87.528,87.6124,1569,25.89380940572,25.9579167599178,25.89380940572,25.9187778445492,5303.639562963,0.0,1.0
2017-08-17,86.452,87.202,86.452,87.202,1290,25.575491394106,25.7973673315693,25.575491394106,25.7973673315693,4360.5449561646,0.0,1.0
2017-08-18,86.329,86.5364,85.85,86.055,6909,25.539103740362,25.6004598329352,25.3973989749687,25.458045064542,23354.2675210397,0.0,1.0
2017-08-21,86.1709,86.1709,86.1709,86.1709,496,25.4923322927447,25.4923322927447,25.4923322927447,25.4923322927447,1676.61263430825,0.0,1.0
2017-08-22,87.17,87.17,86.859,86.859,866,25.7879006249042,25.7879006249042,25.6958960695027,25.6958960695027,2927.31157522368,0.0,1.0
2017-08-23,86.91,86.91,86.8206,86.8206,1413,25.7109836332502,25.7109836332502,25.6845360215046,25.6845360215046,4776.31784733379,0.0,1.0
2017-08-24,86.695,86.899,86.6512,86.8,2466,25.6473791978441,25.7077294528341,25.6344216430962,25.6784418290889,8335.73942783093,0.0,1.0
2017-08-25,86.9353,86.9353,86.9353,86.9353,262,25.7184682482073,25.7184682482073,25.7184682482073,25.7184682482073,885.63006086444,0.0,1.0
2017-08-28,86.7607,86.7747,86.7607,86.7747,955,25.6668155299659,25.6709572141318,25.6668155299659,25.6709572141318,3228.15537452495,0.0,1.0
2017-08-29,86.8335,86.859,86.44,86.58,2413,25.688352287629,25.6958960695027,25.5719413791066,25.6133582207664,8156.58525521332,0.0,1.0
2017-08-30,87.345,87.345,87.0,87.0,1502,25.839671676979,25.839671676979,25.7376087457458,25.7376087457458,5077.16164663506,0.0,1.0
2017-08-31,87.71,87.76,87.71,87.76,576,25.9476512998778,25.962443029042,25.9476512998778,25.962443029042,1947.03402693861,0.0,1.0
2017-09-01,88.41,88.41,88.32,88.32,634,26.1547355081769,26.1547355081769,26.1281103956813,26.1281103956813,2143.08953659563,0.0,1.0
2017-09-05,87.27,88.3,87.09,88.3,1333,25.8174840832326,26.1221937040156,25.7642338582414,26.1221937040156,4505.89645470343,0.0,1.0
2017-09-06,87.1149,87.91,87.09,87.91,3408,25.7716001393652,26.0068182165347,25.7642338582414,26.0068182165347,11519.9513260535,0.0,1.0
2017-09-07,87.135,87.27,87.1072,87.2,1382,25.7775464144892,25.8174840832326,25.7693222130739,25.7967756624027,4671.52955768953,0.0,1.0
2017-09-08,87.24,87.41,87.05,87.41,1612,25.8086090457341,25.8589009248925,25.7524004749101,25.8589009248925,5448.99106150181,0.0,1.0
2017-09-11,88.27,88.27,87.61,87.61,1137,26.1133186665171,26.1133186665171,25.9180678415493,25.9180678415493,3843.36404275903,0.0,1.0
2017-09-12,88.4283,88.4946,88.27,88.27,4357,26.160149281051,26.1797631139228,26.1133186665171,26.1133186665171,14727.8250961311,0.0,1.0
2017-09-13,88.6532,88.72,88.24,88.24,1531,26.2266824788317,26.2464442289951,26.1044436290185,26.1044436290185,5175.18940146356,0.0,1.0
2017-09-14,88.59,88.59,88.5647,88.5647,1793,26.2079857331681,26.2079857331681,26.200501118211,26.200501118211,6060.81946232801,0.0,1.0
2017-09-15,88.93,89.02,88.59,88.59,3629,26.3085694914848,26.3351946039804,26.2079857331681,26.2079857331681,12266.9904231948,0.0,1.0
2017-09-18,88.9322,89.1249,88.93,88.93,852,26.4559039889979,26.5132291501733,26.4552495242622,26.4552495242622,2864.01985853556,0.49583,1.0
2017-09-19,89.195,89.23,88.82,88.82,22430,26.5340827765272,26.5444947155056,26.4225262874729,26.4225262874729,75399.0204541695,0.0,1.0
2017-09-20,88.682,89.18,88.41,89.18,4002,26.3814734995009,26.529620516965,26.3005578594402,26.529620516965,13452.8256735438,0.0,1.0
2017-09-21,88.715,88.7278,88.682,88.7278,759,26.3912904705377,26.3950982653641,26.3814734995009,26.3950982653641,2551.39797256864,0.0,1.0
2017-09-22,89.18,89.18,88.785,88.785,554,26.529620516965,26.529620516965,26.4121143484945,26.4121143484945,1862.28521317922,0.0,1.0
2017-09-25,88.5833,89.16,88.5272,89.12,2544,26.3521118315818,26.5236708375488,26.3354229808193,26.5117714787163,8551.72126773996,0.0,1.0
2017-09-26,88.932,88.9871,88.58,88.58,2340,26.4558444922038,26.4722358589955,26.3511301344781,26.3511301344781,7865.97003400609,0.0,1.0
2017-09-27,90.1916,90.1916,89.625,89.625,749,26.8305553018379,26.8305553018379,26.6620008839761,26.6620008839761,2517.78271601306,0.0,1.0
2017-09-28,90.5801,90.62,90.325,90.325,2458,26.9461278244981,26.9579974349335,26.8702396635441,26.8702396635441,8262.63006136196,0.0,1.0
2017-09-29,90.871,90.92,90.77,90.92,1902,27.0326659116072,27.0472426261769,27.0026200305552,27.0472426261769,6393.62179687161,0.0,1.0
2017-10-02,90.89,91.1,90.89,91.1,1298,27.0383181070526,27.100789740923,27.0383181070526,27.100789740923,4363.26030091449,0.0,1.0
2017-10-03,91.26,91.277,90.9405,91.2089,5514,27.1483871762528,27.1534444037566,27.0533410475786,27.1331857453444,18535.4524647477,0.0,1.0
2017-10-04,91.3465,91.57,91.3465,91.57,1422,27.174119539728,27.2406072072044,27.174119539728,27.2406072072044,4780.08948220371,0.0,1.0
2017-10-05,91.4772,91.6247,91.4655,91.515,1453,27.2130006947131,27.2568795804078,27.2095201322546,27.2242455888097,4884.296777526,0.0,1.0
2017-10-06,91.5221,91.5221,91.4104,91.4225,7476,27.2263577250025,27.2263577250025,27.1931287654629,27.1967283215097,25130.7658009528,0.0,1.0
2017-10-09,91.426,91.6791,91.323,91.6791,4311,27.1977695154075,27.2730627084199,27.1671286664139,27.2730627084199,14491.5371011112,0.0,1.0
2017-10-10,91.84,91.88,91.486,91.73,6661,27.3209278793235,27.3328272381559,27.2156185536562,27.2882046425342,22391.1223916729,0.0,1.0
2017-10-11,92.1497,92.17,91.955,92.17,5345,27.4130586650838,27.4190975896912,27.3551385359668,27.4190975896912,17967.3546289583,0.0,1.0
2017-10-12,91.9788,92.2096,91.75,91.75,2814,27.3622186544721,27.4308779549354,27.2941543219504,27.2941543219504,9459.33319474066,0.0,1.0
2017-10-13,92.15,92.15,92.15,92.15,3725,27.413147910275,27.413147910275,27.413147910275,27.413147910275,12521.6830669542,0.0,1.0
2017-10-16,92.18,92.18,91.94,92.01,6446,27.4220724293994,27.4220724293994,27.3506762764046,27.3715001543614,21668.3943757279,0.0,1.0
2017-10-17,92.161,92.2,91.99,91.99,1434,27.4164202339539,27.4280221088156,27.3655504749452,27.3655504749452,4820.42779007041,0.0,1.0
2017-10-18,92.49,92.49,92.3884,92.3884,1021,27.5142924603509,27.5142924603509,27.4840680889165,27.4840680889165,3432.11769432488,0.0,1.0
2017-10-19,92.732,92.732,91.86,91.86,1727,27.5862835812873,27.5862835812873,27.3268775587397,27.3268775587397,5805.35480714894,0.0,1.0
2017-10-20,93.34,93.576,93.32,93.32,7595,27.7671538355406,27.8373600526521,27.7612041561244,27.7612041561244,25530.7873539643,0.0,1.0
2017-10-23,93.23,93.53,93.23,93.53,834,27.7344305987514,27.8236757899948,27.7344305987514,27.8236757899948,2803.5123967355,0.0,1.0
2017-10-24,93.564,93.62,93.31,93.31,3600,27.8337902450024,27.8504493473678,27.7582293164163,27.7582293164163,12101.4923600094,0.0,1.0
2017-10-25,92.6957,93.67,92.325,93.67,1708,27.5754849131468,27.8653235459084,27.465207605167,27.8653235459084,5741.48581969334,0.0,1.0
2017-10-26,93.2005,93.28,93.04,93.28,787,27.7256548216124,27.749304797292,27.6779086442972,27.749304797292,2645.52069092428,0.0,1.0
2017-10-27,93.68,93.68,93.03,93.03,2092,27.8682983856165,27.8682983856165,27.6749338045891,27.6749338045891,7032.31167142768,0.0,1.0
2017-10-30,93.1957,93.83,93.1957,93.83,2557,27.7242268985526,27.9129209812383,27.7242268985526,27.9129209812383,8595.4211012622,0.0,1.0
2017-10-31,93.9645,93.97,93.8,93.81,1105,27.9529325753124,27.9545687371519,27.9039964621139,27.906971301822,3714.48584939176,0.0,1.0
2017-11-01,93.6774,93.81,93.6774,93.81,1041,27.8675249272924,27.906971301822,27.8675249272924,27.906971301822,3499.34820743605,0.0,1.0
2017-11-02,93.495,93.61,93.495,93.6,1034,27.8132638510164,27.8474745076597,27.8132638510164,27.8444996679516,3475.81752784714,0.0,1.0
2017-11-03,93.82,93.82,93.55,93.628,1625,27.9099461415301,27.9099461415301,27.829625469411,27.8528292191343,5462.47919028202,0.0,1.0
2017-11-06,93.9397,93.9397,93.9397,93.9397,572,27.9455549728363,27.9455549728363,27.9455549728363,27.9455549728363,1922.79267497926,0.0,1.0
2017-11-07,93.7091,93.76,93.7091,93.76,631,27.8769551691672,27.8920971032815,27.8769551691672,27.8920971032815,2121.12268865719,0.0,1.0
2017-11-08,93.9476,93.9476,93.67,93.67,988,27.9479050962057,27.9479050962057,27.8653235459084,27.8653235459084,3321.18734769146,0.0,1.0
2017-11-09,93.19,93.83,93.19,93.83,1257,27.7225312399189,27.9129209812383,27.7225312399189,27.9129209812383,4225.43774903661,0.0,1.0
2017-11-10,93.65,93.669,93.288,93.55,1586,27.8593738664922,27.8650260619376,27.7516846690584,27.829625469411,5331.37968971524,0.0,1.0
2017-11-13,93.6,93.6,93.4257,93.4257,1105,27.8444996679516,27.8444996679516,27.7926482118392,27.7926482118392,3714.48584939177,0.0,1.0
2017-11-14,93.42,93.58,93.34,93.49,4305,27.7909525532056,27.8385499885354,27.7671538355406,27.8117764311624,14471.3679471779,0.0,1.0
2017-11-15,93.1023,93.2067,92.911,92.92,2991,27.6964418956788,27.7274992222315,27.6395332120625,27.6422105677998,10054.3232357744,0.0,1.0
2017-11-16,94.4876,94.62,93.76,93.76,2549,28.1085464404439,28.1479333181793,27.8920971032815,27.8920971032815,8568.52889601773,0.0,1.0
2017-11-17,94.185,94.65,94.185,94.65,698,28.0185277908763,28.1568578373036,28.0185277908763,28.1568578373036,2346.3449075796,0.0,1.0
2017-11-20,94.645,94.645,94.18,94.18,590,28.1553704174496,28.1553704174496,28.0170403710223,28.0170403710223,1983.30013677931,0.0,1.0
2017-11-21,95.42,95.42,95.33,95.36,1215,28.3859204948285,28.3859204948285,28.3591469374554,28.3680714565798,4084.25367150316,0.0,1.0
2017-11-22,95.18,95.18,95.16,95.16,1224,28.3145243418337,28.3145243418337,28.3085746624175,28.3085746624175,4114.50740240319,0.0,1.0
2017-11-24,95.338,95.3584,95.2847,95.35,1607,28.3615268092219,28.3675954822265,28.3456709135777,28.3650966168717,5401.97172848196,0.0,1.0
2017-11-27,94.741,94.999,94.71,94.72,2136,28.1839288786475,28.2606797431168,28.1747068755523,28.1776817152604,7180.21880027222,0.0,1.0
2017-11-28,95.33,95.33,95.0834,95.0834,956,28.3591469374554,28.3591469374554,28.2857873902533,28.2857873902533,3213.6185267136,0.0,1.0
2017-11-29,94.58,95.25,94.19,95.23,4220,28.1360339593468,28.3353482197905,28.0200152107304,28.3293985403743,14185.6382664554,0.0,1.0
2017-11-30,95.55,95.55,94.91,94.91,1926,28.4245934110339,28.4245934110339,28.2342036697146,28.2342036697146,6474.29841260502,0.0,1.0
2017-12-01,94.6,95.3,93.16,95.19,4949,28.1419836387631,28.3502224183311,27.7136067207946,28.3174991815418,16636.1904693573,0.0,1.0
2017-12-04,93.88,95.56,93.88,95.56,756,27.9277951797788,28.4275682507421,27.9277951797788,28.4275682507421,2541.31339560197,0.0,1.0
2017-12-05,93.52,93.52,93.52,93.52,554,27.8207009502867,27.8207009502867,27.8207009502867,27.8207009502867,1862.28521317922,0.0,1.0
2017-12-06,93.4103,93.5574,93.37,93.5574,1792,27.7880669586887,27.8318268507951,27.776078354665,27.8318268507951,6023.85397476022,0.0,1.0
2017-12-07,94.1219,94.322,93.9101,93.92,1579,27.9997565523181,28.0592830948775,27.9367494473003,27.9396945386113,5307.84901012634,0.0,1.0
2017-12-08,94.42,94.86,94.42,94.86,1431,28.088436524017,28.219329471174,28.088436524017,28.219329471174,4810.34321310373,0.0,1.0
2017-12-11,94.42,94.42,94.42,94.42,366,28.088436524017,28.088436524017,28.088436524017,28.088436524017,1230.31838993429,0.0,1.0
2017-12-12,94.34,94.68,94.34,94.68,1434,28.0646378063521,28.165782356428,28.0646378063521,28.165782356428,4820.4277900704,0.0,1.0
2017-12-13,94.34,94.34,94.34,94.34,429,28.0646378063521,28.0646378063521,28.0646378063521,28.0646378063521,1442.09450623445,0.0,1.0
2017-12-14,94.05,94.05,94.04,94.04,998,27.9783674548168,27.9783674548168,27.9753926151087,27.9753926151087,3354.80260424704,0.0,1.0
2017-12-15,95.0,95.06,94.78,94.78,1162,28.2609772270876,28.2788262653363,28.1955307535091,28.1955307535091,3906.09281175859,0.0,1.0
2017-12-18,94.35,94.5,94.34,94.44,1887,28.3435111799496,28.3885724059908,28.3405070982135,28.3705479155743,6281.45358807718,0.92744,1.0
2017-12-19,94.49,94.96,94.35,94.96,4142,28.3855683242547,28.5267601658507,28.3435111799496,28.5267601658507,13787.9071339776,0.0,1.0
2017-12-20,94.67,94.67,94.59,94.59,615,28.4396417955043,28.4396417955043,28.4156091416156,28.4156091416156,2047.21460342738,0.0,1.0
2017-12-21,95.0,95.0,94.96,94.96,497,28.538776492795,28.538776492795,28.5267601658507,28.5267601658507,1654.41570390798,0.0,1.0
2017-12-22,94.9,94.92,94.7,94.7,1191,28.5087356754342,28.5147438389063,28.4486540407125,28.4486540407125,3964.60584175936,0.0,1.0
2017-12-26,95.01,95.01,94.88,94.88,883,28.5417805745311,28.5417805745311,28.502727511962,28.502727511962,2939.33413792907,0.0,1.0
2017-12-27,95.21,95.27,94.98,94.98,1111,28.6018622092528,28.6198866996693,28.5327683293229,28.5327683293229,3698.30150310214,0.0,1.0
2017-12-28,95.21,95.21,95.21,95.21,283,28.6018622092528,28.6018622092528,28.6018622092528,28.6018622092528,942.051597999916,0.0,1.0
2017-12-29,95.27,95.78,95.27,95.78,1749,28.6198866996693,28.7730948682095,28.6198866996693,28.7730948682095,5822.07860389347,0.0,1.0
2018-01-02,95.24,95.42,95.17,95.42,2332,28.610874454461,28.6649479257105,28.5898458823084,28.6649479257105,7762.77147185798,0.0,1.0
2018-01-03,96.15,96.15,95.92,95.97,3242,28.8842458924446,28.8842458924446,28.8151520125147,28.8301724211951,10791.9833240839,0.0,1.0
2018-01-04,96.57,96.66,96.45,96.51,1962,29.0104173253602,29.0374540609849,28.9743683445272,28.9923928349437,6531.11390556832,0.0,1.0
2018-01-05,97.3,97.3,96.9,97.12,1085,29.2297152920943,29.2297152920943,29.1095520226509,29.1756418208448,3611.75259303855,0.0,1.0
2018-01-08,98.19,98.35,97.23,97.23,1504,29.4970785666057,29.5451438743831,29.2086867199417,29.2086867199417,5006.52156675574,0.0,1.0
2018-01-09,98.62,98.63,98.39,98.42,2497,29.6262540812573,29.6292581629934,29.5571602013274,29.5661724465356,8312.02417033849,0.0,1.0
2018-01-10,98.2,98.2,98.07,98.07,822,29.5000826483418,29.5000826483418,29.4610295857727,29.4610295857727,2736.27707970294,0.0,1.0
2018-01-11,99.2,99.29,98.64,98.64,2741,29.8004908219502,29.8275275575749,29.6322622447295,29.6322622447295,9124.252403243,0.0,1.0
2018-01-12,99.73,99.73,99.62,99.64,1273,29.9597071539626,29.9597071539626,29.9266622548657,29.9326704183378,4237.56778888302,0.0,1.0
2018-01-16,99.49,100.68,99.06,100.68,1015,29.8876091922966,30.2450949188906,29.758433677645,30.2450949188906,3378.73629671348,0.0,1.0
2018-01-17,101.22,101.3,99.36,99.36,2703,30.4073153326391,30.4313479865277,29.8485561297275,29.8485561297275,8997.75784238082,0.0,1.0
2018-01-18,101.1,101.1,101.1,101.1,288,30.3712663518061,30.3712663518061,30.3712663518061,30.3712663518061,958.695619165992,0.0,1.0
2018-01-19,101.75,101.77,101.27,101.35,1932,30.5665316646515,30.5725398281237,30.4223357413195,30.4463683952082,6431.24977857187,0.0,1.0
2018-01-22,102.45,102.45,102.03,102.14,1548,30.7768173861774,30.7768173861774,30.6506459532619,30.6836908523588,5152.98895301721,0.0,1.0
2018-01-23,102.88,102.99,102.77,102.99,1725,30.905992900829,30.9390377999259,30.872948001732,30.9390377999259,5742.1873022963,0.0,1.0
2018-01-24,102.53,103.21,102.48,103.0,1686,30.800850040066,31.0051275981197,30.7858296313856,30.942041881662,5612.36393720092,0.0,1.0
2018-01-25,102.73,102.73,102.54,102.64,1752,30.8609316747877,30.8609316747877,30.8038541218021,30.833894939163,5832.06501659312,0.0,1.0
2018-01-26,102.87,102.95,102.78,102.95,845,30.9029888190929,30.9270214729816,30.8759520834681,30.9270214729816,2812.83957706689,0.0,1.0
2018-01-29,102.25,102.82,101.79,102.82,1768,30.7167357514557,30.8879684104125,30.5785479915958,30.8879684104125,5885.32588432456,0.0,1.0
2018-01-30,100.44,100.71,99.9,100.71,9997,30.1729969572245,30.2541071640988,30.010776543476,30.2541071640988,33278.0559194529,0.0,1.0
2018-01-31,100.29,101.35,100.13,101.35,1554,30.1279357311833,30.4463683952082,30.0798704234059,30.4463683952082,5172.9617784165,0.0,1.0
2018-02-01,100.2,100.38,99.54,99.54,2327,30.1008989955585,30.154972466808,29.902629600977,29.902629600977,7746.1274506919,0.0,1.0
2018-02-02,98.24,99.46,98.14,99.14,2521,29.5120989752861,29.8785969470883,29.4820581579253,29.7824663315337,8391.91547193566,0.0,1.0
2018-02-05,95.84,97.64,94.26,97.02,4013,28.791119358626,29.3318540711211,28.3164744443248,29.1456010034839,13358.4913878928,0.0,1.0
2018-02-06,95.64,95.68,92.38,92.38,2391,28.7310377239044,28.7430540508487,27.7517070779411,27.7517070779411,7959.17092161766,0.0,1.0
2018-02-07,96.36,97.2,96.36,96.5,3127,28.9473316089024,29.1996744747334,28.9473316089024,28.9893887532076,10409.1708372641,0.0,1.0
2018-02-08,93.47,96.0,93.47,96.0,6391,28.0791519871742,28.8391846664034,28.0791519871742,28.8391846664034,21274.3878544787,0.0,1.0
2018-02-09,92.1,93.3,90.75,93.3,2564,27.6675927893307,28.0280825976608,27.2620417549595,28.0280825976608,8535.05405396392,0.0,1.0
2018-02-12,94.83,95.25,93.82,93.82,2604,28.4877071032816,28.6138785361971,28.1842948479371,28.1842948479371,8668.20622329252,0.0,1.0
2018-02-13,95.41,95.41,94.85,94.88,1645,28.6619438439744,28.6619438439744,28.4937152667538,28.502727511962,5475.8829636391,0.0,1.0
2018-02-14,97.36,97.67,94.29,94.29,2368,29.2477397825108,29.3408663163294,28.3254866895331,28.3254866895331,7882.60842425371,0.0,1.0
2018-02-15,98.27,98.27,98.06,98.13,1044,29.5211112204944,29.5211112204944,29.4580255040366,29.4790540761892,3475.27161947672,0.0,1.0
2018-02-16,98.12,98.27,97.76,98.27,1091,29.4760499944531,29.5211112204944,29.3679030519541,29.5211112204944,3631.72541843784,0.0,1.0
2018-02-20,97.53,97.92,97.53,97.58,1719,29.2988091720242,29.4159683597315,29.2988091720242,29.3138295807046,5722.21447689702,0.0,1.0
2018-02-21,98.51,98.51,98.0,98.0,1952,29.5932091821604,29.5932091821604,29.4400010136201,29.4400010136201,6497.82586323617,0.0,1.0
2018-02-22,97.369,97.82,97.22,97.46,3553,29.2504434560732,29.3859275423706,29.2056826382056,29.2777805998716,11827.2414406138,0.0,1.0
2018-02-23,97.64,97.64,97.09,97.19,898,29.3318540711211,29.3318540711211,29.1666295756365,29.1966703929973,2989.2662014273,0.0,1.0
2018-02-26,98.58,98.61,97.51,97.51,2580,29.614237754313,29.6232499995212,29.292801008552,29.292801008552,8588.31492169535,0.0,1.0
2018-02-27,98.03,99.0,98.03,99.0,1656,29.4490132588284,29.7404091872285,29.4490132588284,29.7404091872285,5512.49981020445,0.0,1.0
2018-02-28,96.72,98.25,96.72,98.25,4750,29.0554785514014,29.5151030570222,29.0554785514014,29.5151030570222,15811.8201077725,0.0,1.0
2018-03-01,95.76,96.63,95.0,96.19,11712,28.7670867047374,29.0284418157767,28.538776492795,28.896262219389,38986.955179417,0.0,1.0
2018-03-02,95.85,95.97,94.45,95.97,4160,28.7941234403621,28.8301724211951,28.3735519973104,28.8301724211951,13847.8256101755,0.0,1.0
2018-03-05,97.1,97.14,95.56,95.63,3251,29.1696336573726,29.1816499843169,28.7070050700157,28.7280336421683,10821.9425621828,0.0,1.0
2018-03-06,97.61,97.61,96.8,97.32,1936,29.3228418259129,29.3228418259129,29.0795112052901,29.2357234555664,6444.56499550472,0.0,1.0
2018-03-07,97.85,97.85,97.06,97.06,1111,29.3949397875789,29.3949397875789,29.1576173304283,29.1576173304283,3698.30150310214,0.0,1.0
2018-03-08,97.81,97.81,97.81,97.81,673,29.3829234606345,29.3829234606345,29.3829234606345,29.3829234606345,2240.28524895387,0.0,1.0
2018-03-09,99.77,99.77,99.2,99.2,2108,29.9717234809069,29.9717234809069,29.8004908219502,29.8004908219502,7017.11932361776,0.0,1.0
2018-03-12,99.52,99.84,99.21,99.84,3333,29.8966214375048,29.9927520530595,29.8034949036862,29.9927520530595,11094.9045093065,0.0,1.0
2018-03-13,98.91,99.5,98.85,98.93,5825,29.7133724516037,29.8906132740327,29.6953479611872,29.7193806150759,19390.2846584789,0.0,1.0
2018-03-14,98.56,99.03,98.56,98.75,989,29.6082295908408,29.7494214324367,29.6082295908408,29.6653071438264,3292.18738664989,0.0,1.0
2018-03-15,98.78,98.8,98.78,98.8,1547,29.6743193890347,29.6803275525068,29.6743193890347,29.6803275525068,5149.66014878399,0.0,1.0
2018-03-16,99.16,99.16,98.85,98.85,2622,29.7884744950058,29.7884744950058,29.6953479611872,29.6953479611872,8728.1246994904,0.0,1.0
2018-03-19,97.5,97.58,97.17,97.51,2204,29.3724722602747,29.3965727503344,29.2730577387784,29.3754848215322,7316.03380525212,0.27521,1.0
2018-03-20,98.5,98.74,98.3,98.46,3343,29.6737283860211,29.7460298562002,29.6134771608718,29.6616781409912,11096.869787186,0.0,1.0
2018-03-21,99.01,99.16,98.82,98.82,1850,29.8273690101518,29.8725574290137,29.77013034626,29.77013034626,6140.95396538858,0.0,1.0
2018-03-22,96.24,97.74,96.22,97.32,1459,28.9928895418342,29.4447737304538,28.9868644193193,29.3182461576403,4843.05504621727,0.0,1.0
2018-03-23,94.52,96.35,94.46,96.35,3915,28.4747290055504,29.0260277156663,28.4566536380056,29.0260277156663,12995.5863645926,0.0,1.0
2018-03-26,96.29,96.29,95.33,95.52,2731,29.0079523481215,29.0079523481215,28.718746467405,28.7759851312968,9065.37582674392,0.0,1.0
2018-03-27,94.13,97.38,94.13,97.38,2924,28.3572391165093,29.3363215251851,28.3572391165093,29.3363215251851,9706.02669988984,0.0,1.0
2018-03-28,94.52,95.11,94.18,94.18,1127,28.4747290055504,28.6524701197408,28.3723019227966,28.3723019227966,3741.00276702321,0.0,1.0
2018-03-29,95.64,95.64,94.91,95.03,1422,28.8121358663864,28.8121358663864,28.5922188945915,28.6283696296811,4720.23596690949,0.0,1.0
2018-04-02,93.72,95.77,93.45,95.37,4891,28.2337241049533,28.8512991627334,28.1523849510017,28.7307967124349,16235.354510657,0.0,1.0
2018-04-03,95.04,95.04,94.66,94.81,4201,28.6313821909385,28.6313821909385,28.5169048631549,28.5620932820169,13944.9446532959,0.0,1.0
2018-04-04,95.92,95.92,94.04,94.04,903,28.8964875815954,28.8964875815954,28.3301260651921,28.3301260651921,2997.4494220248,0.0,1.0
2018-04-05,96.95,96.95,96.56,96.67,1573,29.2067813911142,29.2067813911142,29.0892915020731,29.1224296759052,5221.47058786823,0.0,1.0
2018-04-06,95.12,96.29,95.12,95.75,683,28.6554826809983,29.0079523481215,28.6554826809983,28.8452740402185,2267.17381532994,0.0,1.0
2018-04-09,95.41,96.02,95.41,96.02,1546,28.7428469574647,28.92661319417,28.7428469574647,28.92661319417,5131.84585431932,0.0,1.0
2018-04-10,96.52,96.71,96.07,96.07,1130,29.0772412570432,29.134479920935,28.9416760004573,28.9416760004573,3750.96107075087,0.0,1.0
2018-04-11,96.23,96.79,95.79,95.79,1603,28.9898769805768,29.1585804109948,28.8573242852483,28.8573242852483,5321.0536251448,0.0,1.0
2018-04-12,96.94,97.14,96.77,96.77,3267,29.2037688298567,29.264020055006,29.1525552884798,29.1525552884798,10844.5927594186,0.0,1.0
2018-04-13,96.31,96.57,96.16,96.3,3246,29.0139774706365,29.0923040633305,28.9687890517745,29.010964909379,10774.884633325,0.0,1.0
2018-04-16,97.17,97.23,97.12,97.19,1569,29.2730577387784,29.2911331063232,29.2579949324911,29.2790828612933,5208.19284956469,0.0,1.0
2018-04-17,98.72,98.72,98.18,98.48,594,29.7400047336853,29.7400047336853,29.5773264257823,29.6677032635062,1971.74413807612,0.0,1.0
2018-04-18,99.24,99.48,98.8,98.8,3523,29.8966579190734,29.9689593892526,29.764105223745,29.764105223745,11694.3680108454,0.0,1.0
2018-04-19,98.5,98.51,98.5,98.51,1021,29.6737283860211,29.6767409472786,29.6737283860211,29.6767409472786,3389.14270197932,0.0,1.0
2018-04-20,98.0,98.43,98.0,98.37,914,29.5231003231479,29.6526404572189,29.5231003231479,29.6345650896741,3033.96320235955,0.0,1.0
2018-04-23,98.0,98.79,97.75,98.79,1996,29.5231003231479,29.7610926624876,29.4477862917113,29.7610926624876,6625.5914134679,0.0,1.0
2018-04-24,96.57,98.25,96.12,98.25,3712,29.0923040633305,29.5984143545845,28.9567388067447,29.5984143545845,12321.7411456878,0.0,1.0
2018-04-25,96.57,96.57,96.57,96.57,154,29.0923040633305,29.0923040633305,29.0923040633305,29.0923040633305,511.192924686401,0.0,1.0
2018-04-26,97.32,97.32,97.32,97.32,431,29.3182461576403,29.3182461576403,29.3182461576403,29.3182461576403,1430.67630220675,0.0,1.0
2018-04-27,97.67,97.74,97.53,97.68,1555,29.4236858016516,29.4447737304538,29.3815099440471,29.4266983629091,5161.72076550229,0.0,1.0
2018-04-30,97.25,98.19,97.19,97.2,4083,29.2971582288381,29.5803389870397,29.2790828612933,29.2820954225508,13553.2513733414,0.0,1.0
2018-05-01,97.2,97.2,96.54,96.65,6331,29.2820954225508,29.2820954225508,29.0832663795582,29.1164045533903,21015.3402999325,0.0,1.0
2018-05-02,97.47,97.47,97.3,97.36,2645,29.3634345765023,29.3634345765023,29.3122210351254,29.3302964026702,8779.90445321773,0.0,1.0
2018-05-03,97.28,97.28,96.48,96.48,457,29.3061959126105,29.3061959126105,29.0651910120134,29.0651910120134,1516.98160117977,0.0,1.0
2018-05-04,97.95,97.95,97.49,97.49,556,29.5080375168606,29.5080375168606,29.3694596990172,29.3694596990172,1845.60562419246,0.0,1.0
2018-05-07,97.9,98.41,97.9,98.13,980,29.4929747105733,29.6466153347039,29.4929747105733,29.5622636194949,3253.045884368,0.0,1.0
2018-05-08,98.17,98.31,98.17,98.31,842,29.5743138645248,29.6164897221293,29.5743138645248,29.6164897221293,2794.96391289578,0.0,1.0
2018-05-09,98.92,99.13,98.4,98.41,2001,29.8002559588346,29.8635197452413,29.6436027734465,29.6466153347039,6642.18858634732,0.0,1.0
2018-05-10,99.83,100.15,99.74,99.74,1096,30.0743990332638,30.1708009935027,30.0472859819467,30.0472859819467,3638.10029517075,0.0,1.0
2018-05-11,100.11,100.29,100.11,100.29,1962,30.1587507484728,30.2129768511072,30.1587507484728,30.2129768511072,6512.73063788779,0.0,1.0
2018-05-14,100.31,100.9,100.31,100.9,2001,30.2190019736221,30.3967430878125,30.2190019736221,30.3967430878125,6642.18858634733,0.0,1.0
2018-05-15,100.03,100.16,99.68,99.7,1548,30.1346502584131,30.1738135547601,30.0292106144019,30.0352357369168,5138.4847234711,0.0,1.0
2018-05-16,100.5,100.5,100.22,100.32,1352,30.2762406375139,30.2762406375139,30.1918889223049,30.2220145348796,4487.8755465975,0.0,1.0
2018-05-17,100.95,101.0,100.94,101.0,627,30.4118058940998,30.4268687003871,30.4087933328423,30.4268687003871,2081.28547908035,0.0,1.0
2018-05-18,100.92,101.0,100.84,100.84,2235,30.4027682103274,30.4268687003871,30.3786677202677,30.3786677202677,7418.93627710458,0.0,1.0
2018-05-21,101.89,101.89,101.67,101.67,996,30.6949866523014,30.6949866523014,30.6287103046372,30.6287103046372,3306.15683758218,0.0,1.0
2018-05-22,101.68,101.98,101.68,101.98,1197,30.6317228658947,30.7220997036186,30.6317228658947,30.7220997036186,3973.3631873352,0.0,1.0
2018-05-23,101.53,101.53,101.37,101.37,425,30.5865344470327,30.5865344470327,30.5383334669133,30.5383334669133,1410.75969475143,0.0,1.0
2018-05-24,101.4644,101.4644,101.2702,101.2702,1554,30.5667720451838,30.5667720451838,30.5082681055638,30.5082681055638,5158.4013309264,0.0,1.0
2018-05-25,101.393,101.5085,101.393,101.5085,1254,30.5452623578055,30.5800574403292,30.5452623578055,30.5800574403292,4162.57095816069,0.0,1.0
2018-05-29,100.33,101.28,100.32,101.28,2001,30.225027096137,30.5112204155961,30.2220145348796,30.5112204155961,6642.18858634733,0.0,1.0
2018-05-30,101.94,101.95,101.5098,101.58,1633,30.7100494585887,30.7130620198462,30.5804490732926,30.60159725332,5420.63666242139,0.0,1.0
2018-05-31,100.71,100.71,100.71,100.71,466,30.3395044239207,30.3395044239207,30.3395044239207,30.3395044239207,1546.85651236274,0.0,1.0
2018-06-01,101.61,101.61,101.46,101.49,3508,30.6106349370924,30.6106349370924,30.5654465182305,30.5744842020029,11644.5764922071,0.0,1.0
2018-06-04,102.39,102.39,102.1,102.1,1626,30.8456147151746,30.8456147151746,30.7582504387082,30.7582504387082,5397.40062039018,0.0,1.0
2018-06-05,102.88,102.88,102.55,102.55,1932,30.9932302167904,30.9932302167904,30.8938156952941,30.8938156952941,6413.1476006112,0.0,1.0
2018-06-06,103.54,103.58,103.0,103.0,619,31.192059259783,31.2041095048129,31.0293809518799,31.0293809518799,2054.73000247326,0.0,1.0
2018-06-07,103.28,103.28,103.1,103.1,1166,31.1137326670889,31.1137326670889,31.0595065644546,31.0595065644546,3870.46071548275,0.0,1.0
2018-06-08,103.68,103.7,103.28,103.28,1644,31.2342351173875,31.2402602399024,31.1137326670889,31.1137326670889,5457.15044275612,0.0,1.0
2018-06-11,104.34,104.38,104.01,104.38,1841,31.4330641603801,31.44511440541,31.3336496388838,31.44511440541,6111.07905420561,0.0,1.0
2018-06-12,104.48,104.56,104.31,104.31,1609,31.4752400179846,31.4993405080443,31.4240264766077,31.4240264766077,5340.97023260013,0.0,1.0
2018-06-13,104.21,104.87,104.19,104.87,3876,31.3939008640331,31.5927299070257,31.3878757415182,31.5927299070257,12866.128416133,0.0,1.0
2018-06-14,104.41,104.58,104.31,104.58,900,31.4541520891824,31.5053656305593,31.4240264766077,31.5053656305593,2987.49111829714,0.0,1.0
2018-06-15,103.77,103.77,103.77,103.77,122,31.2613481687047,31.2613481687047,31.2613481687047,31.2613481687047,404.971018258057,0.0,1.0
2018-06-18,103.23,104.62,103.23,104.62,2368,31.2481893011321,31.6689486068433,31.2481893011321,31.6689486068433,7822.80975208838,0.49632,1.0
2018-06-19,102.94,103.1,102.73,102.73,1402,31.160404985552,31.2088377113893,31.0968370328906,31.0968370328906,4631.57908464017,0.0,1.0
2018-06-20,103.94,103.95,103.29,103.29,1270,31.4631095220349,31.4661365673998,31.266351573321,31.266351573321,4195.5102977839,0.0,1.0
2018-06-21,103.21,103.21,103.14,103.14,930,31.2421352104024,31.2421352104024,31.2209458928486,31.2209458928486,3072.30281648742,0.0,1.0
2018-06-22,102.52,102.53,102.49,102.49,929,31.0332690802292,31.036296125594,31.0241879441347,31.0241879441347,3068.99926507184,0.0,1.0
2018-06-25,100.39,101.41,99.95,101.41,1702,30.3885084175206,30.6972670447332,30.2553184214681,30.6972670447332,5622.64450931352,0.0,1.0
2018-06-26,101.08,101.19,100.86,100.86,979,30.5973745476938,30.6306720467069,30.5307795496675,30.5307795496675,3234.17683585073,0.0,1.0
2018-06-27,99.83,101.34,99.71,101.17,1907,30.2189938770901,30.6760777271794,30.1826693327122,30.6246179559773,6299.872549507,0.0,1.0
2018-06-28,100.65,100.65,99.21,99.21,927,30.4672115970061,30.4672115970061,30.0313170644707,30.0313170644707,3062.39216224069,0.0,1.0
2018-06-29,100.79,101.47,100.68,101.03,3172,30.5095902321137,30.7154293169221,30.4762927331006,30.5822393208696,10478.865090213,0.0,1.0
2018-07-02,100.87,100.87,99.84,100.24,126504,30.5338065950324,30.5338065950324,30.222020922455,30.3431027370481,417912.468276262,0.0,1.0
2018-07-03,101.08,101.44,101.01,101.01,2724,30.5973745476938,30.7063481808276,30.57618523014,30.57618523014,8998.8740560341,0.0,1.0
2018-07-05,100.954,101.56,100.9401,101.56,2860,30.5592337760969,30.7426727252056,30.5550261830398,30.7426727252056,9448.15704855271,0.0,1.0
2018-07-06,102.2,102.2,100.28,101.42,4897,30.9364036285547,30.9364036285547,30.3552109185075,30.700294090098,16177.4912820848,0.0,1.0
2018-07-09,102.88,103.0,102.57,102.7,75859,31.142242713363,31.178567257741,31.0484043070533,31.0877558967961,250604.106834322,0.0,1.0
2018-07-10,103.07,103.46,103.03,103.46,9421,31.1997565752948,31.3178113445231,31.1876483938355,31.3178113445231,31122.7578861591,0.0,1.0
2018-07-11,102.33,102.88,102.33,102.88,1606,30.9757552182974,31.142242713363,30.9757552182974,31.142242713363,5305.50357341806,0.0,1.0
2018-07-12,103.07,103.26,102.9,103.26,1422,31.1997565752948,31.2572704372266,31.1482968040927,31.2572704372266,4697.65011295173,0.0,1.0
2018-07-13,103.27,103.41,102.9,103.22,5341,31.2602974825914,31.302676117699,31.1482968040927,31.2451622557672,17644.2681106014,0.0,1.0
2018-07-16,103.0,103.2,103.0,103.2,6660,31.178567257741,31.2391081650376,31.178567257741,31.2391081650376,22001.6524277486,0.0,1.0
2018-07-17,103.64,103.91,103.21,103.21,1926,31.3722981610901,31.4540283859405,31.2421352104024,31.2421352104024,6362.64002640296,0.0,1.0
2018-07-18,104.15,104.15,103.44,104.07,3935,31.5266774746964,31.5266774746964,31.3117572537935,31.5024611117777,12999.4748202989,0.0,1.0
2018-07-19,103.83,104.06,103.83,104.06,2322,31.4298120230218,31.4994340664129,31.4298120230218,31.4994340664129,7670.84638697181,0.0,1.0
2018-07-20,103.48,103.95,103.48,103.95,1522,31.3238654352528,31.4661365673998,31.3238654352528,31.4661365673998,5028.00525450951,0.0,1.0
2018-07-23,103.4,103.42,103.08,103.08,1861,31.2996490723342,31.3057031630638,31.2027836206596,31.2027836206596,6147.9091843904,0.0,1.0
2018-07-24,102.78,103.6,102.78,103.6,1022,31.1119722597148,31.3601899796308,31.1119722597148,31.3601899796308,3376.22954672057,0.0,1.0
2018-07-25,103.3,103.3,103.07,103.07,2629,31.2693786186859,31.2693786186859,31.1997565752948,31.1997565752948,8685.03667155421,0.0,1.0
2018-07-26,103.77,103.9,103.53,103.59,4229,31.4116497508329,31.4510013405756,31.3390006620769,31.3571629342659,13970.7189364788,0.0,1.0
2018-07-27,102.49,104.19,102.06,104.19,3353,31.0241879441347,31.5387856561557,30.8940249934471,31.5387856561557,11076.8078964326,0.0,1.0
2018-07-30,101.14,102.15,101.02,102.15,2571,30.6155368198828,30.9212684017305,30.5792122755048,30.9212684017305,8493.43068945069,0.0,1.0
2018-07-31,102.1,102.1,101.34,101.34,438,30.9061331749064,30.9061331749064,30.6760777271794,30.6760777271794,1446.9555200231,0.0,1.0
2018-08-01,101.7,102.22,101.7,102.22,1715,30.7850513603132,30.9424577192843,30.7850513603132,30.9424577192843,5665.59067771604,0.0,1.0
2018-08-02,102.35,102.38,101.93,101.93,1243,30.9818093090271,30.9908904451216,30.8546734037043,30.8546734037043,4106.31440956329,0.0,1.0
2018-08-03,102.3,102.42,102.01,102.28,2101,30.966674082203,31.0029986265809,30.8788897666229,30.9606199914733,6940.76152412909,0.0,1.0
2018-08-06,103.0,103.0,103.0,103.0,232,31.178567257741,31.178567257741,31.178567257741,31.178567257741,766.423928414065,0.0,1.0
2018-08-07,103.3,103.3,103.3,103.3,1385,31.2693786186859,31.2693786186859,31.2693786186859,31.2693786186859,4575.41871057534,0.0,1.0
2018-08-08,103.37,103.47,103.22,103.47,919,31.2905679362397,31.320838389888,31.2451622557672,31.320838389888,3035.96375091606,0.0,1.0
2018-08-09,103.67,103.67,103.67,103.67,311,31.3813792971846,31.3813792971846,31.3813792971846,31.3813792971846,1027.40449024472,0.0,1.0
2018-08-10,103.13,103.23,103.04,103.19,3255,31.2179188474838,31.2481893011321,31.1906754392003,31.2360811196728,10753.0598577059,0.0,1.0
2018-08-13,103.06,103.14,102.9,103.06,1383,31.19672952993,31.2209458928486,31.1482968040927,31.19672952993,4568.81160774419,0.0,1.0
2018-08-14,103.8128,103.8128,103.79,103.79,1201,31.4246055049943,31.4246055049943,31.4177038415625,31.4177038415625,3967.56525010902,0.0,1.0
2018-08-15,101.92,102.46,101.92,102.46,2341,30.8516463583394,31.0151068080402,30.8516463583394,31.0151068080402,7733.6138638678,0.0,1.0
2018-08-16,103.46,103.46,102.9,102.9,2072,31.3178113445231,31.3178113445231,31.1482968040927,31.1482968040927,6844.95853307735,0.0,1.0
2018-08-17,103.52,103.52,103.04,103.21,805,31.3359736167121,31.3359736167121,31.1906754392003,31.2421352104024,2659.35888954018,0.0,1.0
2018-08-20,104.31,104.43,104.1,104.1,1091,31.5751102005336,31.6114347449116,31.5115422478722,31.5115422478722,3604.17459439546,0.0,1.0
2018-08-21,104.86,105.17,104.79,104.79,2209,31.7415976955992,31.8354361019089,31.7204083780454,31.7204083780454,7297.54507701151,0.0,1.0
2018-08-22,104.97,105.0,104.97,105.0,658,31.7748951946124,31.7839763307068,31.7748951946124,31.7839763307068,2173.73683145023,0.0,1.0
2018-08-23,104.84,105.0,104.84,105.0,441,31.7355436048696,31.7839763307068,31.7355436048696,31.7839763307068,1456.86617426984,0.0,1.0
2018-08-24,105.78,105.78,104.78,104.78,1037,32.0200858691635,32.0200858691635,31.7173813326806,31.7173813326806,3425.78281795425,0.0,1.0
2018-08-27,106.24,106.4,106.13,106.4,3172,32.1593299559457,32.2077626817829,32.1260324569325,32.2077626817829,10478.865090213,0.0,1.0
2018-08-28,106.19,106.31,105.94,106.09,1657,32.1441947291215,32.1805192734995,32.0685185950008,32.1139242754732,5473.98469561253,0.0,1.0
2018-08-29,106.58,106.7,106.01,106.01,26123,32.2622494983499,32.2985740427278,32.0897079125546,32.0897079125546,86298.6736291405,0.0,1.0
2018-08-30,106.09,106.27,105.85,106.0,2754,32.1139242754732,32.1684110920402,32.0412751867173,32.0866808671898,9097.98059850145,0.0,1.0
2018-08-31,106.31,106.43,106.26,106.32,3067,32.1805192734995,32.2168438178774,32.1653840466753,32.1835463188643,10131.9921915773,0.0,1.0
2018-09-04,106.32,106.32,106.06,106.06,1412,32.1835463188643,32.1835463188643,32.1048431393787,32.1048431393787,4664.61459879595,0.0,1.0
2018-09-05,105.74,105.74,105.03,105.74,1819,32.0079776877042,32.0079776877042,31.7930574668013,32.0079776877042,6009.16002493614,0.0,1.0
2018-09-06,105.51,105.81,105.19,105.81,3753,31.9383556443131,32.029167005258,31.8414901926386,32.029167005258,12398.2284626637,0.0,1.0
2018-09-07,105.08,105.38,104.81,104.81,1373,31.8081926936255,31.8990040545704,31.7264624687751,31.7264624687751,4535.77609358841,0.0,1.0
2018-09-10,105.47,105.47,105.47,105.47,660,31.9262474628538,31.9262474628538,31.9262474628538,31.9262474628538,2180.34393428139,0.0,1.0
2018-09-11,105.75,105.75,105.2498,105.2498,2327,32.011004733069,32.011004733069,31.8595919239203,31.8595919239203,7687.3641440497,0.0,1.0
2018-09-12,105.65,105.99,105.4,105.99,1112,31.9807342794207,32.0836538218249,31.9050581453,32.0836538218249,3673.54917412259,0.0,1.0
2018-09-13,106.15,106.19,106.09,106.19,3033,32.1320865476622,32.1441947291215,32.1139242754732,32.1441947291215,10019.6714434477,0.0,1.0
2018-09-14,106.58,106.59,106.27,106.58,3417,32.2622494983499,32.2652765437147,32.1684110920402,32.2622494983499,11288.2351870296,0.0,1.0
2018-09-17,105.3,105.98,105.3,105.98,3611,31.8747876916517,32.0806267764601,31.8747876916517,32.0806267764601,11929.1241616517,0.0,1.0
2018-09-18,106.27,106.45,106.1,106.1,1133,32.1684110920402,32.2228979086071,32.1169513208381,32.1169513208381,3742.92375384972,0.0,1.0
2018-09-19,105.73,106.12,105.65,106.0,3975,32.0049506423394,32.1230054115677,31.9807342794207,32.0866808671898,13131.616876922,0.0,1.0
2018-09-20,106.35,106.35,106.22,106.22,1305,32.1926274549588,32.1926274549588,32.153275865216,32.153275865216,4311.13459732911,0.0,1.0
2018-09-21,106.71,106.87,106.66,106.8,1647,32.3016010880926,32.3500338139299,32.2864658612685,32.3288444963761,5440.94918145675,0.0,1.0
2018-09-24,106.16,107.2,106.16,107.2,2158,32.1920220458858,32.5073922693949,32.1920220458858,32.5073922693949,7116.4613292528,0.188,1.0
2018-09-25,106.3,106.88,106.11,106.45,10887,32.2344757298197,32.4103552775459,32.1768600159094,32.2799618197489,35902.1846578199,0.0,1.0
2018-09-26,106.54,106.97,106.34,106.97,4225,32.3072534737064,32.4376469315035,32.2466053538009,32.4376469315035,13932.8309157058,0.0,1.0
2018-09-27,106.03,106.19,106.03,106.19,1863,32.1526007679472,32.2011192638717,32.1526007679472,32.2011192638717,6143.6364487479,0.0,1.0
2018-09-28,106.18,106.33,105.9,105.99,4059,32.1980868578764,32.2435729478056,32.1131794900086,32.1404711439661,13385.4108134556,0.0,1.0
2018-10-01,106.09,106.81,106.09,106.81,3124,32.1707952039189,32.389128435579,32.1707952039189,32.389128435579,10302.0505989739,0.0,1.0
2018-10-02,105.37,105.77,105.34,105.54,4078,31.9524619722588,32.0737582120699,31.9433647542729,32.0040128741785,13448.067331183,0.0,1.0
2018-10-03,105.89,106.19,105.85,105.85,5001,32.1101470840133,32.2011192638717,32.0980174600322,32.0980174600322,16491.8550081526,0.0,1.0
2018-10-04,104.44,105.99,104.06,105.99,2882,31.6704482146978,32.1404711439661,31.5552167868772,32.1404711439661,9504.00442581397,0.0,1.0
2018-10-05,103.88,104.8,103.62,104.8,1860,31.5006334789621,31.7796148305278,31.4217909230849,31.7796148305278,6133.74331436989,0.0,1.0
2018-10-08,103.39,103.39,102.76,103.3,2683,31.3520455851934,31.3520455851934,31.1610040074908,31.3247539312359,8847.7598454056,0.0,1.0
2018-10-09,103.18,103.62,102.91,102.91,4790,31.2883650592926,31.4217909230849,31.20649009742,31.20649009742,15796.0378902321,0.0,1.0
2018-10-10,99.83,102.15,99.83,101.67,3024,30.272509050874,30.9760272417788,30.272509050874,30.8304717540054,9972.27945304006,0.0,1.0
2018-10-11,99.07,100.01,99.07,99.78,2939,30.0420461952327,30.327092358789,30.0420461952327,30.2573470208976,9691.9739789963,0.0,1.0
2018-10-12,99.25,99.84,98.42,99.84,5009,30.0966295031478,30.2755414568693,29.8449398055396,30.2755414568693,16518.2366998273,0.0,1.0
2018-10-15,99.87,99.88,99.3,99.3,1633,30.2846386748551,30.2876710808504,30.1117915331242,30.1117915331242,5385.16281310001,0.0,1.0
2018-10-16,101.15,101.45,100.79,100.87,4635,30.6727866422509,30.7637588221092,30.5636200264208,30.587879274383,15284.8926140346,0.0,1.0
2018-10-17,101.29,101.75,100.81,101.75,1745,30.7152403261848,30.8547310019676,30.5696848384114,30.8547310019676,5754.50649654593,0.0,1.0
2018-10-18,100.02,100.02,99.75,99.75,678,30.3301247647843,30.3301247647843,30.2482498029117,30.2482498029117,2235.8483694316,0.0,1.0
2018-10-19,99.15,100.02,98.63,100.02,4605,30.066305443195,30.3301247647843,29.9086203314405,30.3301247647843,15185.9612702545,0.0,1.0
2018-10-22,99.24,99.4,99.0,99.04,1313,30.0935970971525,30.142115593077,30.0208193532658,30.0329489772469,4329.89514611164,0.0,1.0
2018-10-23,98.06,98.06,96.55,97.87,1667,29.7357731897095,29.7357731897095,29.2778798844223,29.6781574757992,5497.28500271753,0.0,1.0
2018-10-24,96.11,97.85,96.11,97.85,3047,29.1444540206301,29.6720926638087,29.1444540206301,29.6720926638087,10048.1268166048,0.0,1.0
2018-10-25,97.22,97.61,96.16,96.16,3775,29.4810510861061,29.599314919922,29.1596160506064,29.1596160506064,12448.8607590034,0.0,1.0
2018-10-26,95.49,97.08,94.15,97.08,4314,28.9564448489227,29.4385974021722,28.5501024455553,29.4385974021722,14226.3272355869,0.0,1.0
2018-10-29,95.38,96.82,94.75,96.3,4544,28.9230883829747,29.3597548462949,28.7320468052721,29.2020697345404,14984.8008712348,0.0,1.0
2018-10-30,95.56,96.08,94.82,94.82,2078,28.9776716908897,29.1353568026442,28.753273647239,28.753273647239,6852.6444125057,0.0,1.0
2018-10-31,97.89,98.16,97.89,98.05,4273,29.6842222877898,29.7660972496623,29.6842222877898,29.7327407837143,14091.121065754,0.0,1.0
2018-11-01,98.49,98.8,97.49,97.87,3435,29.8661666475065,29.9601712333602,29.5629260479786,29.6781574757992,11327.6388628283,0.0,1.0
2018-11-02,97.9,99.39,97.79,99.39,4685,29.6872546937851,30.1390831870817,29.653898227837,30.1390831870817,15449.7781870015,0.0,1.0
2018-11-05,98.15,98.15,97.85,97.92,944,29.763064843667,29.763064843667,29.6720926638087,29.6933195057756,3113.03961761569,0.0,1.0
2018-11-06,98.02,98.87,98.02,98.6,3836,29.7236435657284,29.9813980753272,29.7236435657284,29.8995231134546,12650.0211580231,0.0,1.0
2018-11-07,100.68,100.68,100.17,100.17,1391,30.5302635604727,30.5302635604727,30.3756108547135,30.3756108547135,4587.11663994006,0.0,1.0
2018-11-08,100.85,100.97,100.15,100.34,4654,30.5818144623925,30.6182033343358,30.3695460427229,30.4271617566332,15347.549131762,0.0,1.0
2018-11-09,98.98,99.75,98.98,99.75,3379,30.0147545412752,30.2482498029117,30.0147545412752,30.2482498029117,11142.9670211053,0.0,1.0
2018-11-12,97.99,99.09,97.99,99.09,1673,29.7145463477426,30.0481110072233,29.7145463477426,30.0481110072233,5517.07127147355,0.0,1.0
2018-11-13,97.71,98.07,97.22,98.07,2596,29.6296389798748,29.7388055957048,29.4810510861061,29.7388055957048,8560.85894844311,0.0,1.0
2018-11-14,96.55,98.24,96.55,98.24,1880,29.2778798844223,29.7903564976246,29.2778798844223,29.7903564976246,6199.69754355666,0.0,1.0
2018-11-15,96.52,96.69,95.36,95.49,6068,29.2687826664365,29.3203335683563,28.9170235709841,28.9564448489227,20010.5131352669,0.0,1.0
2018-11-16,96.44,96.66,95.92,96.66,1692,29.2445234184743,29.3112363503704,29.0868383067197,29.3112363503704,5579.72778920098,0.0,1.0
2018-11-19,94.18,96.1,94.18,96.1,1017,28.5591996635411,29.1414216146348,28.5591996635411,29.1414216146348,3353.77255414741,0.0,1.0
2018-11-20,91.82,93.07,91.76,92.09,8362,27.8435518486552,28.2226025980651,27.8253574126835,27.9254268105277,27575.4632229898,0.0,1.0
2018-11-21,92.91,92.91,92.56,92.56,1359,28.1740841021407,28.1740841021407,28.0679498923059,28.0679498923059,4481.58987324121,0.0,1.0
2018-11-23,92.3828,92.712,92.3828,92.712,598,28.0142156580695,28.1140424634341,28.0142156580695,28.1140424634341,1972.03145268451,0.0,1.0
2018-11-26,93.56,93.94,93.24,93.24,741,28.3711904918338,28.4864219196544,28.2741534999849,28.2741534999849,2443.60419136994,0.0,1.0
2018-11-27,93.57,93.57,93.14,93.49,2487,28.3742228978291,28.3742228978291,28.2438294400321,28.3499636498669,8201.40839937521,0.0,1.0
2018-11-28,96.3,96.3,93.85,93.85,1033,29.2020697345404,29.2020697345404,28.4591302656969,28.4591302656969,3406.53593749682,0.0,1.0
2018-11-29,96.45,96.69,96.11,96.62,1884,29.2475558244696,29.3203335683563,29.1444540206301,29.2991067263893,6212.888389394,0.0,1.0
2018-11-30,96.81,96.99,96.6,96.99,1349,29.3567224402996,29.4113057482146,29.2930419143987,29.4113057482146,4448.61275864784,0.0,1.0
2018-12-03,97.58,97.77,97.42,97.51,3339,29.5902177019361,29.6478334158464,29.5416992060117,29.5689908599692,11011.0585627317,0.0,1.0
2018-12-04,94.36,97.69,94.36,97.6,7285,28.6137829714562,29.6235741678842,28.6137829714562,29.5962825139267,24023.827981282,0.0,1.0
2018-12-06,93.5097,93.96,92.44,92.44,4888,28.3559374896776,28.492486731645,28.0315610203625,28.0315610203625,16119.2136132473,0.0,1.0
2018-12-07,91.78,93.54,91.78,93.54,802,27.8314222246741,28.3651256798433,27.8314222246741,28.3651256798433,2644.76459038959,0.0,1.0
2018-12-10,92.37,92.37,90.09,91.85,4411,28.0103341783956,28.0103341783956,27.3189456114719,27.852649066641,14546.2052471428,0.0,1.0
2018-12-11,92.51,93.3,92.22,92.66,4077,28.0527878623295,28.2923479359565,27.9648480884664,28.0982739522587,13444.7696197236,0.0,1.0
2018-12-12,93.54,93.95,93.35,93.95,1081,28.3651256798433,28.4894543256497,28.3075099659329,28.4894543256497,3564.82608754507,0.0,1.0
2018-12-13,92.59,93.48,92.38,93.48,1070,28.0770471102917,28.3469312438716,28.0133665843908,28.3469312438716,3528.55126149235,0.0,1.0
2018-12-14,90.86,92.07,90.69,91.21,3481,27.5524408731084,27.9193619985372,27.5008899711886,27.6585750829432,11479.3335899578,0.0,1.0
2018-12-17,88.9087,90.9294,88.9087,90.15,1521,26.9607274912495,27.5734857707156,26.9607274912495,27.3371400474436,5015.81912965408,0.0,1.0
2018-12-18,89.37,90.02,88.48,89.57,4329,27.1006123798118,27.2977187695049,26.8307282462319,27.1612604997173,14275.792907477,0.0,1.0
2018-12-19,88.1282,90.36,87.99,89.8068,2057,26.724048203318,27.4008205733444,26.6821403524632,27.2330678736856,6783.39247185959,0.0,1.0
2018-12-20,86.73,87.89,85.96,87.89,2213,26.300057197058,26.6518162925104,26.0665619354215,26.6518162925104,7297.83545951642,0.0,1.0
2018-12-21,84.71,86.96,84.26,86.54,3450,25.6875111860116,26.3698025349494,25.551052916224,26.2424414831477,11377.1045347183,0.0,1.0
2018-12-24,83.08,84.08,83.08,83.82,3804,25.2874761871143,25.5918512014031,25.2874761871143,25.512713697688,12497.7406863973,0.3108,1.0
2018-12-26,86.49,86.66,82.9,82.9,3376,26.3253949858392,26.3771387382683,25.2326886845423,25.2326886845423,11091.580588138,0.0,1.0
2018-12-27,86.23,86.8,84.27,85.07,3145,26.2462574821241,26.4197512402687,25.649682454118,25.893182465549,10332.6483855729,0.0,1.0
2018-12-28,87.0757,87.8952,86.96,87.8952,4006,26.5036674317081,26.7531027559178,26.4684512425549,26.7531027559178,13161.3956860429,0.0,1.0
2018-12-31,88.02,88.2975,87.26,88.16,4105,26.791088757701,26.8755528241662,26.5597637468415,26.8337012597015,13486.6523442852,0.0,1.0
2019-01-02,87.8643,87.982,87.09,87.09,2123,26.7436975679763,26.7795225071581,26.5080199944124,26.5080199944124,6974.94833786049,0.0,1.0
2019-01-03,86.17,87.28,86.17,87.23,1885,26.2279949812667,26.5658512471273,26.2279949812667,26.5506324964129,6193.0181897631,0.0,1.0
2019-01-04,89.15,89.15,88.29,88.3,10525,27.1350325238474,27.1350325238474,26.873270011559,26.8763137617019,34579.0538181732,0.0,1.0
2019-01-07,89.57,90.01,88.77,89.43,8972,27.2628700298487,27.3967950361358,27.0193700184176,27.2202575278483,29476.7953307981,0.0,1.0
2019-01-08,90.64,90.65,89.77,89.77,2772,27.5885512951377,27.5915950452806,27.3237450327064,27.3237450327064,9107.18643078159,0.0,1.0
2019-01-09,91.43,91.66,91.01,91.01,1779,27.8290075564259,27.8990138097123,27.7011700504246,27.7011700504246,5844.76358598861,0.0,1.0
2019-01-10,91.63,91.63,90.7,90.71,2366,27.8898825592836,27.8898825592836,27.606813795995,27.6098575461379,7773.30558990955,0.0,1.0
2019-01-11,91.68,92.0,90.78,90.78,2622,27.9051013099981,28.0025013145705,27.6311637971382,27.6311637971382,8614.37331223279,0.0,1.0
2019-01-14,90.49,91.17,90.49,91.17,3345,27.5428950429944,27.7498700527108,27.5428950429944,27.7498700527108,10989.732543638,0.0,1.0
2019-01-15,91.32,91.71,90.96,91.53,21567,27.7955263048541,27.9142325604267,27.6859512997101,27.8594450578548,70856.6701849446,0.0,1.0
2019-01-16,92.08,92.16,91.9,91.9,2558,28.0268513157136,28.0512013168567,27.9720638131416,27.9720638131416,8404.10638165199,0.0,1.0
2019-01-17,92.72,92.73,92.27,92.7,3983,28.2216513248584,28.2246950750013,28.0846825684285,28.2155638245727,13085.8310078655,0.0,1.0
2019-01-18,93.58,93.59,93.41,93.41,863,28.4834138371468,28.4864575872897,28.4316700847177,28.4316700847177,2835.31814205069,0.0,1.0
2019-01-22,92.31,93.2399,92.0892,93.2399,1210,28.096857569,28.3798958947872,28.0296515658451,28.3798958947872,3975.35915629355,0.0,1.0
2019-01-23,93.28,93.74,92.85,93.74,756,28.3921013328602,28.532113839433,28.261220076716,28.532113839433,2483.77811748589,0.0,1.0
2019-01-24,92.72,93.18,92.53,93.18,3634,28.2216513248584,28.3616638314313,28.1638200721436,28.3616638314313,11939.219152042,0.0,1.0
2019-01-25,93.37,93.57,93.23,93.23,607,28.4194950841462,28.4803700870039,28.3768825821457,28.3768825821457,1994.25041972742,0.0,1.0
2019-01-28,92.35,92.35,91.91,92.17,1327,28.1090325695716,28.1090325695716,27.9751075632845,28.0542450669996,4359.7533887616,0.0,1.0
2019-01-29,92.49,92.49,91.92,91.92,712,28.151645071572,28.151645071572,27.9781513134274,27.9781513134274,2339.21960271158,0.0,1.0
2019-01-30,93.22,93.73,92.62,92.62,1347,28.3738388320028,28.5290700892901,28.1912138234296,28.1912138234296,4425.46180456812,0.0,1.0
2019-01-31,93.88,93.96,92.84,92.84,2560,28.5747263414335,28.5990763425766,28.2581763265731,28.2581763265731,8410.67722323262,0.0,1.0
2019-02-01,94.1,94.32,94.1,94.31,2175,28.641688844577,28.7086513477205,28.641688844577,28.7056075975776,7145.79021895741,0.0,1.0
2019-02-04,94.55,94.55,94.15,94.34,4443,28.778657601007,28.778657601007,28.6569075952914,28.7147388480063,14597.1245714151,0.0,1.0
2019-02-05,94.77,94.91,94.53,94.7,2332,28.8456201041505,28.8882326061509,28.7725701007212,28.8243138531503,7661.60128303848,0.0,1.0
2019-02-06,94.44,94.77,93.99,94.77,866,28.7451763494352,28.8456201041505,28.6082075930052,28.8456201041505,2845.17440442166,0.0,1.0
2019-02-07,94.0,94.59,93.62,94.33,2484,28.6112513431481,28.7908326015785,28.4955888377184,28.7116950978634,8160.98524316792,0.0,1.0
2019-02-08,94.36,94.36,93.3,93.3,2106,28.7208263482921,28.7208263482921,28.3981888331459,28.3981888331459,6919.09618442497,0.0,1.0
2019-02-11,94.94,94.96,94.77,94.78,3623,28.8973638565796,28.9034513568654,28.8456201041505,28.8486638542934,11903.0795233484,0.0,1.0
2019-02-12,95.95,96.25,95.65,95.67,3260,29.2047826210113,29.2960951252979,29.1134701167247,29.1195576170104,10710.4717764603,0.0,1.0
2019-02-13,96.65,96.73,96.46,96.73,989,29.4178451310135,29.4421951321566,29.3600138782986,29.4421951321566,3249.28116163167,0.0,1.0
2019-02-14,97.03,97.18,96.85,96.85,674,29.5335076364432,29.5791638885865,29.4787201338712,29.4787201338712,2214.37361267922,0.0,1.0
2019-02-15,97.94,97.94,97.6,97.6,1355,29.810488899446,29.810488899446,29.7070013945878,29.7070013945878,4451.74517089071,0.0,1.0
2019-02-19,98.3612,98.4727,97.34,97.34,1862,29.9386916554645,29.9726294695577,29.6278638908727,29.6278638908727,6117.45351158561,0.0,1.0
2019-02-20,98.43,98.54,98.24,98.43,3505,29.9596326564475,29.9931139080193,29.9018014037327,29.9596326564475,11515.39987009,0.0,1.0
2019-02-21,98.0905,98.0905,97.93,98.08,691,29.8562973390965,29.8562973390965,29.8074451493031,29.8531014014465,2270.22576611475,0.0,1.0
2019-02-22,98.4337,98.4337,97.89,97.89,1784,29.9607588440004,29.9607588440004,29.7952701487316,29.7952701487316,5861.19068994024,0.0,1.0
2019-02-25,98.2289,98.5955,98.2002,98.5955,712,29.8984228410741,30.0100067213123,29.889687278164,30.0100067213123,2339.21960271157,0.0,1.0
2019-02-26,97.89,98.06,97.64,97.64,470,29.7952701487316,29.8470139011607,29.7191763951594,29.7191763951594,1544.14777145287,0.0,1.0
2019-02-27,97.59,97.62,97.39,97.39,2252,29.7039576444449,29.7130888948736,29.6430826415872,29.6430826415872,7398.76761981247,0.0,1.0
2019-02-28,96.94,97.0,96.89,96.89,1115,29.5061138851572,29.5243763860145,29.4908951344428,29.4908951344428,3663.24418121265,0.0,1.0
2019-03-01,97.75,97.75,97.24,97.42,1927,29.7526576467312,29.7526576467312,29.5974263894439,29.6522138920158,6331.00586295674,0.0,1.0
2019-03-04,96.88,97.8,96.25,97.8,888,29.4878513842999,29.7678763974456,29.2960951252979,29.7678763974456,2917.45366180882,0.0,1.0
2019-03-05,96.89,96.96,96.79,96.79,416,29.4908951344428,29.512201385443,29.4604576330139,29.4604576330139,1366.7350487753,0.0,1.0
2019-03-06,95.78,95.85,95.78,95.85,312,29.1530388685822,29.1743451195824,29.1530388685822,29.1743451195824,1025.05128658148,0.0,1.0
2019-03-07,94.92,95.14,94.77,95.0,5181,28.8912763562938,28.9582388594374,28.8456201041505,28.9156263574369,17021.7651146751,0.0,1.0
2019-03-08,94.25,94.25,94.11,94.14,2018,28.6873450967203,28.6873450967203,28.6447325947199,28.6538638451485,6629.97915487636,0.0,1.0
2019-03-11,95.71,95.71,95.2,95.2,960,29.131732617582,29.131732617582,28.9765013602947,28.9765013602947,3154.00395871224,0.0,1.0
2019-03-12,95.86,96.06,95.78,95.78,898,29.1773888697253,29.2382638725831,29.1530388685822,29.1530388685822,2950.30786971207,0.0,1.0
2019-03-13,96.7,96.79,96.64,96.64,712,29.4330638817279,29.4604576330139,29.4148013808706,29.4148013808706,2339.21960271158,0.0,1.0
2019-03-14,96.68,97.06,96.66,97.06,1145,29.4269763814421,29.5426388868719,29.4208888811563,29.5426388868719,3761.80680492241,0.0,1.0
2019-03-15,97.0382,97.24,97.0382,97.24,2423,29.5360035115604,29.5974263894439,29.5360035115604,29.5974263894439,7960.57457495807,0.0,1.0
2019-03-18,97.19,97.36,96.83,97.36,2011,29.6208023905412,29.6726136510247,29.5110844271644,29.6726136510247,6598.37257016416,0.1268,1.0
2019-03-19,97.0264,97.56,97.0264,97.28,1036,29.5709416716289,29.733568075123,29.5709416716289,29.6482318813854,3399.26105553956,0.0,1.0
2019-03-20,96.49,96.73,96.4,96.71,1350,29.4074619061974,29.4806072151153,29.3800324153532,29.4745117727055,4429.53902024943,0.0,1.0
2019-03-21,97.39,97.55,97.3,97.35,8533,29.6817568146395,29.7305203539181,29.6543273237953,29.6695659298198,27997.9677479914,0.0,1.0
2019-03-22,95.21,96.0,95.21,95.73,406,29.0173535919686,29.2581235671567,29.0173535919686,29.1758350946241,1332.14284608983,0.0,1.0
2019-03-25,95.11,95.12,95.11,95.12,372,28.9868763799195,28.9899241011244,28.9868763799195,28.9899241011244,1220.58408557984,0.0,1.0
2019-03-26,95.88,96.33,95.59,95.89,1580,29.2215509126977,29.3586983669188,29.1331669977553,29.2245986339027,5184.20122369934,0.0,1.0
2019-03-27,95.65,95.83,95.19,95.19,1433,29.1514533249848,29.2063123066732,29.0112581495588,29.0112581495588,4701.87364149439,0.0,1.0
2019-03-28,95.84,95.89,95.67,95.82,745,29.2093600278781,29.2245986339027,29.1575487673946,29.2032645854683,2444.44931117469,0.0,1.0
2019-03-29,96.24,96.24,96.06,96.06,1078,29.3312688760746,29.3312688760746,29.2764098943862,29.2764098943862,3537.06893616954,0.0,1.0
2019-04-01,97.37,97.37,96.85,96.85,924,29.6756613722297,29.6756613722297,29.5171798695742,29.5171798695742,3031.77337385961,0.0,1.0
2019-04-02,97.09,97.21,96.91,97.21,2234,29.5903251784921,29.6268978329511,29.5354661968037,29.6268978329511,7330.06679350906,0.0,1.0
2019-04-03,97.43,97.86,97.43,97.66,1607,29.6939476994591,29.8249997112704,29.6939476994591,29.7640452871721,5272.79200410433,0.0,1.0
2019-04-04,97.65,97.65,97.28,97.6,2032,29.7609975659672,29.7609975659672,29.6482318813854,29.7457589599426,6667.27651047914,0.0,1.0
2019-04-05,98.15,98.39,98.11,98.39,11157,29.9133836262128,29.9865289351307,29.9011927413932,29.9865289351307,36607.6791473503,0.0,1.0
2019-04-08,98.25,98.25,97.89,98.11,11790,29.9438608382619,29.9438608382619,29.8341428748851,29.9011927413932,38684.6407768451,0.0,1.0
2019-04-09,97.65,97.99,97.54,97.55,2160,29.7609975659672,29.8646200869342,29.7274726327132,29.7305203539181,7087.26243239909,0.0,1.0
2019-04-10,98.4,98.45,97.94,97.94,1117,29.9895766563356,30.0048152623602,29.8493814809097,29.8493814809097,3665.03339675453,0.0,1.0
2019-04-11,98.37,98.48,98.34,98.35,2287,29.9804334927209,30.0139584259749,29.9712903291061,29.974338050311,7503.96721430403,0.0,1.0
2019-04-12,98.74,98.75,98.69,98.72,1839,30.0931991773026,30.0962468985075,30.0779605712781,30.0871037348928,6034.01648758423,0.0,1.0
2019-04-15,98.65,98.74,98.54,98.74,1054,30.0657696864584,30.0931991773026,30.0322447532044,30.0931991773026,3458.32157580956,0.0,1.0
2019-04-16,98.6851,98.996,98.6,98.82,1106,30.0764671878877,30.1712208401484,30.0505310804339,30.1175809469419,3628.94085658953,0.0,1.0
2019-04-17,97.89,98.03,97.89,98.03,1576,29.8341428748851,29.8768109717539,29.8341428748851,29.8768109717539,5171.07666363933,0.0,1.0
2019-04-18,97.35,97.79,97.35,97.73,3774,29.6695659298198,29.803665662836,29.6695659298198,29.7853793356065,12383.0224166084,0.0,1.0
2019-04-22,97.66,97.69,97.6,97.68,1765,29.7640452871721,29.7731884507868,29.7457589599426,29.7701407295819,5791.21212647426,0.0,1.0
2019-04-23,98.56,98.59,98.56,98.59,1215,30.0383401956142,30.0474833592289,30.0383401956142,30.0474833592289,3986.58511822449,0.0,1.0
2019-04-24,98.56,98.91,98.43,98.91,1506,30.0383401956142,30.1450104377861,29.9987198199503,30.1450104377861,4941.39686258936,0.0,1.0
2019-04-25,97.61,97.63,97.44,97.44,822,29.7488066811475,29.7549021235574,29.696995420664,29.696995420664,2697.09709232966,0.0,1.0
2019-04-26,98.0265,98.0265,97.5628,97.5628,1850,29.8757442693321,29.8757442693321,29.7344214370604,29.7344214370604,6070.10902774923,0.0,1.0
2019-04-29,98.26,98.29,97.94,97.95,2241,29.9469085594668,29.9560517230816,29.8493814809097,29.8524292021146,7353.03477361406,0.0,1.0
2019-04-30,98.61,98.61,97.98,98.0,1849,30.0535788016388,30.0535788016388,29.8615723657293,29.8676678081391,6066.82788773421,0.0,1.0
2019-05-01,97.47,98.09,97.47,97.76,1322,29.7061385842788,29.8950972989833,29.7061385842788,29.7945224992212,4337.66709982944,0.0,1.0
2019-05-02,97.57,98.1,97.04,98.1,1139,29.7366157963279,29.8981450201882,29.5750865724676,29.8981450201882,3737.21847708452,0.0,1.0
2019-05-03,98.57,98.57,98.06,98.16,4913,30.0413879168191,30.0413879168191,29.8859541353686,29.9164313474177,16120.2408936929,0.0,1.0
2019-05-06,98.21,98.21,97.23,97.3,2142,29.9316699534423,29.9316699534423,29.6329932753609,29.6543273237953,7028.20191212909,0.0,1.0
2019-05-07,96.82,97.11,96.53,96.68,1139,29.5080367059595,29.5964206209019,29.419652791017,29.4653686090907,3737.21847708452,0.0,1.0
2019-05-08,96.22,96.73,96.14,96.14,2578,29.3251734336648,29.4806072151153,29.3007916640255,29.3007916640255,8458.7789586689,0.0,1.0
2019-05-09,96.22,96.22,94.77,94.89,2992,29.3251734336648,29.3251734336648,28.8832538589525,28.9198265134114,9817.17092487872,0.0,1.0
2019-05-10,96.37,96.37,94.64,94.64,456,29.3708892517384,29.3708892517384,28.8436334832886,28.8436334832886,1496.19984683981,0.0,1.0
2019-05-13,93.8,93.97,93.77,93.97,988,28.587624902076,28.6394361625595,28.5784817384613,28.6394361625595,3241.76633481958,0.0,1.0
2019-05-14,94.84,95.19,94.84,95.19,436,28.9045879073869,29.0112581495588,28.9045879073869,29.0112581495588,1430.57704653982,0.0,1.0
2019-05-15,95.14,95.45,94.29,94.29,2026,28.9960195435342,29.0904989008865,28.7369632411167,28.7369632411167,6647.58967038915,0.0,1.0
2019-05-16,95.58,96.41,95.58,96.03,1770,29.1301192765504,29.3830801365581,29.1301192765504,29.2672667307714,5807.61782654925,0.0,1.0
2019-05-17,95.11,95.77,95.11,95.77,662,28.9868763799195,29.1880259794437,28.9868763799195,29.1880259794437,2172.11468992972,0.0,1.0
2019-05-20,94.96,95.03,94.63,95.03,1730,28.9411605618458,28.9624946102802,28.8405857620837,28.9624946102802,5676.37222594927,0.0,1.0
2019-05-21,95.94,95.94,95.32,95.32,10138,29.2398372399272,29.2398372399272,29.0508785252227,29.0508785252227,33264.1974720657,0.0,1.0
2019-05-22,95.35,95.55,95.03,95.5,2262,29.0600216888374,29.1209761129356,28.9624946102802,29.1057375069111,7421.93871392904,0.0,1.0
2019-05-23,93.99,94.28,93.54,94.28,1438,28.6455316049693,28.7339155199118,28.5083841507483,28.7339155199118,4718.2793415694,0.0,1.0
2019-05-24,94.7,94.7,94.15,94.15,547,28.8619198105181,28.8619198105181,28.6942951442479,28.6942951442479,1794.78358820477,0.0,1.0
2019-05-28,93.67,94.53,93.61,94.39,663,28.5480045264122,28.8101085500346,28.5297181991827,28.7674404531658,2175.39582994472,0.0,1.0
2019-05-29,92.97,93.92,92.78,93.92,6397,28.3346640420683,28.624197556535,28.276757339175,28.624197556535,20989.4526759523,0.0,1.0
2019-05-30,93.44,93.44,93.01,93.21,972,28.4779069386992,28.4779069386992,28.346854926888,28.4078093509862,3189.26809457959,0.0,1.0
2019-05-31,91.67,92.18,91.67,91.86,1591,27.9384602854297,28.0938940668803,27.9384602854297,27.9963669883231,5220.29376386433,0.0,1.0
2019-06-03,91.95,91.99,91.64,91.74,1852,28.0237964791673,28.0359873639869,27.929317121815,27.9597943338641,6076.67130777921,0.0,1.0
2019-06-04,94.3964,94.3964,93.0,93.0,2634,28.769390994737,28.769390994737,28.343807205683,28.343807205683,8642.52279950888,0.0,1.0
2019-06-05,95.07,95.07,94.56,94.56,2496,28.9746854950999,28.9746854950999,28.8192517136493,28.8192517136493,8189.72547743893,0.0,1.0
2019-06-06,95.33,95.44,94.98,95.06,3729,29.0539262464276,29.0874511796816,28.9472560042557,28.971637773895,12235.3711159334,0.0,1.0
2019-06-07,96.0943,96.5,95.49,95.49,905,29.286863578119,29.4105096274023,29.1026897857062,29.1026897857062,2969.43171357462,0.0,1.0
2019-06-10,96.3292,96.795,96.3292,96.795,386,29.3584545492224,29.5004174029472,29.3584545492224,29.5004174029472,1266.52004578984,0.0,1.0
2019-06-11,96.36,96.6,96.22,96.22,1839,29.3678415305335,29.4409868394514,29.3251734336648,29.3251734336648,6034.01648758423,0.0,1.0
2019-06-12,96.18,96.23,96.09,96.23,2782,29.3129825488451,29.3282211548697,29.2855530580009,29.3282211548697,9128.13152172883,0.0,1.0
2019-06-13,96.68,96.68,96.11,96.11,1265,29.4653686090907,29.4653686090907,29.2916485004107,29.2916485004107,4150.64211897447,0.0,1.0
2019-06-14,96.48,96.48,96.41,96.41,1347,29.4044141849925,29.4044141849925,29.3830801365581,29.3830801365581,4419.69560020443,0.0,1.0
2019-06-17,96.38,96.45,96.38,96.45,920,29.3739369729434,29.3952710213777,29.3739369729434,29.3952710213777,3018.64881379961,0.0,1.0
2019-06-18,97.45,97.86,97.45,97.68,2455,29.700043141869,29.8249997112704,29.700043141869,29.7701407295819,8055.19873682395,0.0,1.0
2019-06-19,98.0605,98.1,97.1,97.1,2446,29.8861065214288,29.8981450201882,29.593372899697,29.593372899697,8025.66847668898,0.0,1.0
2019-06-20,99.027,99.027,98.42,98.84,1090,30.1806687758836,30.1806687758836,29.9956720987454,30.1236763893517,3576.44261634954,0.0,1.0
2019-06-21,98.28,98.49,98.28,98.44,5437,29.9530040018767,30.0170061471798,29.9530040018767,30.0017675411553,17839.5582615527,0.0,1.0
2019-06-24,97.58,98.02,97.58,98.02,1090,29.830467323112,29.9649765014494,29.830467323112,29.9649765014494,3565.5559414449,0.29794,1.0
2019-06-25,96.65,97.34,96.65,97.31,5157,29.5461638325351,29.7570986803824,29.5461638325351,29.7479276000413,16869.3321009462,0.0,1.0
2019-06-26,96.65,96.92,96.54,96.92,1450,29.5461638325351,29.6287035556058,29.5125365379507,29.6287035556058,4743.17074779368,0.0,1.0
2019-06-27,97.4,97.4,96.76,96.76,1864,29.7754408410648,29.7754408410648,29.5797911271194,29.5797911271194,6097.42777509478,0.0,1.0
2019-06-28,98.09,98.09,97.54,97.54,2398,29.9863756889122,29.9863756889122,29.8182392159904,29.8182392159904,7844.2230711788,0.0,1.0
2019-07-01,99.27,99.33,98.82,99.17,2002,30.347104848999,30.3654470096814,30.2095386438812,30.3165345811951,6548.84678419515,0.0,1.0
2019-07-02,99.01,99.27,98.91,99.06,2424,30.2676221527087,30.347104848999,30.2370518849047,30.2829072866107,7929.2730294151,0.0,1.0
2019-07-03,100.03,100.03,99.52,99.52,420,30.5794388843092,30.5794388843092,30.4235305185089,30.4235305185089,1373.88394074024,0.0,1.0
2019-07-05,99.95,99.95,99.34,99.34,464,30.554982670066,30.554982670066,30.3685040364618,30.3685040364618,1517.81463929398,0.0,1.0
2019-07-08,99.3,99.48,99.3,99.48,680,30.3562759293402,30.4113024113874,30.3562759293402,30.4113024113874,2224.38352310325,0.0,1.0
2019-07-09,99.73,99.73,99.22,99.22,568,30.4877280808973,30.4877280808973,30.331819715097,30.331819715097,1858.01447223918,0.0,1.0
2019-07-10,100.01,100.34,99.78,100.23,1836,30.5733248307484,30.6742067145015,30.5030132147993,30.6405794199171,6005.83551237876,0.0,1.0
2019-07-11,100.04,100.17,99.57,100.17,2037,30.5824959110896,30.6222372592347,30.4388156524109,30.6222372592347,6663.33711259015,0.0,1.0
2019-07-12,100.79,100.79,100.02,100.02,2314,30.8117729196193,30.8117729196193,30.5763818575288,30.5763818575288,7569.44628303076,0.0,1.0
2019-07-15,100.7,100.7,100.23,100.66,1738,30.7842596785958,30.7842596785958,30.6405794199171,30.7720315714742,5685.2625928727,0.0,1.0
2019-07-16,100.57,100.61,100.44,100.48,1089,30.7445183304506,30.7567464375722,30.7047769823055,30.717005089427,3562.28478920505,0.0,1.0
2019-07-17,99.46,100.36,99.46,100.36,565,30.4051883578266,30.6803207680623,30.4051883578266,30.6803207680623,1848.20101551961,0.0,1.0
2019-07-18,99.84,99.84,99.01,99.14,3679,30.5213553754816,30.5213553754816,30.2676221527087,30.3073635008539,12034.5690904365,0.0,1.0
2019-07-19,99.46,100.03,99.46,99.86,1187,30.4051883578266,30.5794388843092,30.4051883578266,30.5274694290424,3882.8577087111,0.0,1.0
2019-07-22,99.18,99.4,99.18,99.4,995,30.3195916079755,30.3868461971442,30.3195916079755,30.3868461971442,3254.79647865842,0.0,1.0
2019-07-23,99.71,99.74,99.11,99.14,2219,30.4816140273365,30.4907851076777,30.2981924205127,30.3073635008539,7258.68682024426,0.0,1.0
2019-07-24,100.57,100.57,99.82,99.91,9626,30.7445183304506,30.7445183304506,30.5152413219208,30.5427545629444,31488.1114608703,0.0,1.0
2019-07-25,99.78,99.78,99.63,99.63,1273,30.5030132147993,30.5030132147993,30.4571578130933,30.4571578130933,4164.17680133886,0.0,1.0
2019-07-26,100.17,100.2,99.98,99.98,3244,30.6222372592347,30.6314083395759,30.5641537504072,30.5641537504072,10611.6178660984,0.0,1.0
2019-07-29,99.81,99.81,99.68,99.68,1358,30.5121842951405,30.5121842951405,30.4724429469953,30.4724429469953,4442.22474172677,0.0,1.0
2019-07-30,99.47,99.52,99.11,99.11,1010,30.408245384607,30.4235305185089,30.2981924205127,30.2981924205127,3303.86376225629,0.0,1.0
2019-07-31,98.47,99.54,97.64,99.22,2295,30.1025427065673,30.4296445720697,29.8488094837943,30.331819715097,7507.29439047345,0.0,1.0
2019-08-01,97.07,98.84,97.07,98.36,1126,29.6745589573117,30.215652697442,29.6745589573117,30.0689154119829,3683.31742207979,0.0,1.0
2019-08-02,95.92,95.92,95.43,95.81,634,29.3230008775661,29.3230008775661,29.1732065653267,29.2893735829817,2073.91052006979,0.0,1.0
2019-08-05,93.09,94.19,92.85,94.19,1252,28.4578622987138,28.7941352445574,28.3844936559843,28.7941352445574,4095.48260430186,0.0,1.0
2019-08-06,94.15,94.15,93.1,93.41,1456,28.7819071374359,28.7819071374359,28.4609193254942,28.5556871556865,4762.79766123282,0.0,1.0
2019-08-07,93.94,93.94,92.54,92.54,12110,28.7177095750475,28.7177095750475,28.289725825792,28.289725825792,39613.6536246769,0.0,1.0
2019-08-08,95.78,95.78,94.95,94.95,693,29.2802025026405,29.2802025026405,29.0264692798676,29.0264692798676,2266.9085022214,0.0,1.0
2019-08-09,94.82,95.44,94.35,95.44,2713,28.9867279317224,29.1762635921071,28.8430476730438,29.1762635921071,8874.63602673399,0.0,1.0
2019-08-12,93.13,93.81,93.13,93.75,754,28.4700904058354,28.6779682269024,28.4700904058354,28.65962606622,2466.44878885271,0.0,1.0
2019-08-13,94.83,95.04,94.68,95.04,1168,28.9897849585028,29.0539825208912,28.9439295567969,29.0539825208912,3820.70581615381,0.0,1.0
2019-08-14,91.93,92.26,91.83,92.24,1887,28.1032471921878,28.2041290759409,28.0726769243838,28.1980150223801,6172.6642766115,0.0,1.0
2019-08-15,92.06,92.11,91.55,92.1,947,28.1429885403329,28.1582736742349,27.9870801745327,28.1552166474545,3097.78117114526,0.0,1.0
2019-08-16,93.5348,93.55,92.97,92.97,1904,28.5938388499059,28.5984855306121,28.421177977349,28.421177977349,6228.27386468907,0.0,1.0
2019-08-19,94.23,94.23,93.74,94.09,2103,28.806363351679,28.806363351679,28.6565690394396,28.7635649767535,6879.23316042078,0.0,1.0
2019-08-20,93.6,94.45,93.58,93.58,2121,28.613770664514,28.8736179408478,28.6076566109532,28.6076566109532,6938.11390073822,0.0,1.0
2019-08-21,93.89,94.22,93.89,94.22,1562,28.7024244411455,28.8033063248986,28.7024244411455,28.8033063248986,5109.53979865775,0.0,1.0
2019-08-22,94.0,94.49,93.66,94.45,1109,28.7360517357299,28.8858460479694,28.6321128251964,28.8736179408478,3627.7078340022,0.0,1.0
2019-08-23,91.07,93.88,91.07,93.88,982,27.8403428890736,28.6993674143651,27.8403428890736,28.6993674143651,3212.27149954028,0.0,1.0
2019-08-26,92.26,92.29,91.55,92.02,3886,28.2041290759409,28.2133001562821,27.9870801745327,28.1307604332113,12711.6976040871,0.0,1.0
2019-08-27,91.9,92.17,91.82,92.13,2151,28.0940761118466,28.1766158349173,28.0696198976034,28.1643877277957,7036.24846793393,0.0,1.0
2019-08-28,92.47,92.51,92.44,92.5,987,28.2683266383292,28.2805547454508,28.259155557988,28.2774977186704,3228.62726073956,0.0,1.0
2019-08-29,93.9,94.12,93.2,93.2,1623,28.7054814679259,28.7727360570947,28.4914895932982,28.4914895932982,5309.08008528908,0.0,1.0
2019-08-30,93.92,94.38,93.8,93.99,1683,28.7115955214867,28.852218753385,28.674911200122,28.7329947089495,5505.34921968054,0.0,1.0
2019-09-03,93.0,93.0,92.66,92.78,1557,28.4303490576902,28.4303490576902,28.3264101471567,28.3630944685215,5093.18403745846,0.0,1.0
2019-09-04,94.12,94.12,93.51,93.51,1328,28.7727360570947,28.7727360570947,28.5862574234905,28.5862574234905,4344.09017453104,0.0,1.0
2019-09-05,95.2,95.45,95.17,95.32,1621,29.1028949493775,29.1793206188874,29.0937238690363,29.1395792707423,5302.53778080936,0.0,1.0
2019-09-06,95.1,95.43,95.09,95.43,2209,29.0723246815736,29.1732065653267,29.0692676547932,29.1732065653267,7225.97529784568,0.0,1.0
2019-09-09,95.06,95.24,94.83,95.11,1352,29.060096574452,29.1151230564991,28.9897849585028,29.075381708354,4422.59782828762,0.0,1.0
2019-09-10,94.83,94.83,94.15,94.15,5198,28.9897849585028,28.9897849585028,28.7819071374359,28.7819071374359,17003.4493427804,0.0,1.0
2019-09-11,95.36,95.36,95.02,95.25,654,29.1518073778639,29.1518073778639,29.0478684673304,29.1181800832795,2139.33356486694,0.0,1.0
2019-09-12,95.76,96.01,95.4,95.4,4970,29.2740884490798,29.3505141185897,29.1640354849855,29.1640354849855,16257.6266320928,0.0,1.0
2019-09-13,95.78,95.9,95.56,95.86,862,29.2802025026405,29.3168868240053,29.2129479134718,29.3046587168837,2819.73323075735,0.0,1.0
2019-09-16,95.46,95.51,95.11,95.11,875,29.1823776456678,29.1976627795698,29.075381708354,29.075381708354,2862.2582098755,0.0,1.0
2019-09-17,95.91,96.0,95.54,96.0,2180,29.3199438507857,29.3474570918093,29.206833859911,29.3474570918093,7131.11188288981,0.0,1.0
2019-09-18,95.75,95.75,94.97,95.46,1075,29.2710314222994,29.2710314222994,29.0325833334284,29.1823776456678,3516.48865784704,0.0,1.0
2019-09-19,95.77,96.2,95.5,95.5,2778,29.2771454758601,29.4085976274172,29.1946057527894,29.1946057527894,9087.26092232474,0.0,1.0
2019-09-20,95.5,95.84,95.43,95.81,1246,29.1946057527894,29.2985446633229,29.1732065653267,29.2893735829817,4075.85569086271,0.0,1.0
2019-09-23,95.5,95.63,94.53,94.53,4090,29.2479630982145,29.2877770793953,28.9508895463268,28.9508895463268,13354.6051972366,0.17454,1.0
2019-09-24,94.85,95.88,94.56,95.88,888,29.0488931923104,29.3643424278199,28.9600773881378,29.3643424278199,2899.4839645834,0.0,1.0
2019-09-25,95.37,95.37,95.37,95.37,173,29.2081491170337,29.2081491170337,29.2081491170337,29.2081491170337,564.876943550595,0.0,1.0
2019-09-26,94.91,95.04,94.65,94.65,548,29.0672688759323,29.1070828571131,28.9876409135707,28.9876409135707,1789.32118535102,0.0,1.0
2019-09-27,94.24,94.68,93.98,94.68,967,28.8620737421543,28.9968287553816,28.7824457797926,28.9968287553816,3157.43355152269,0.0,1.0
2019-09-30,94.91,95.08,94.69,94.85,1355,29.0672688759323,29.1193333128611,28.9998913693186,29.0488931923104,4424.32519370553,0.0,1.0
2019-10-01,93.61,94.77,93.61,94.67,2892,28.6691290641242,29.0243922808145,28.6691290641242,28.9937661414446,9442.91399276486,0.0,1.0
2019-10-02,91.98,92.3,91.62,92.3,2772,28.1699229923955,28.267926638379,28.059668890664,28.267926638379,9051.09183538872,0.0,1.0
2019-10-03,92.37,92.37,91.02,92.14,2907,28.2893649359379,28.2893649359379,27.8759120544448,28.2189248153872,9491.89176243689,0.0,1.0
2019-10-04,93.71,93.71,92.13,92.84,1435,28.699755203494,28.699755203494,28.2158622014503,28.4333077909762,4685.53996528962,0.0,1.0
2019-10-07,93.4,93.63,93.4,93.63,373,28.6048141714475,28.6752542919981,28.6048141714475,28.6752542919981,1217.91387251082,0.0,1.0
2019-10-08,91.88,92.3,91.88,92.19,1309,28.1392968530256,28.267926638379,28.1392968530256,28.2342378850722,4274.12670004468,0.0,1.0
2019-10-09,92.77,92.77,92.41,92.51,597,28.4118694934173,28.4118694934173,28.3016153916859,28.3322415310557,1949.31523294628,0.0,1.0
2019-10-10,93.12,93.12,93.0,93.0,1457,28.5190609812119,28.5190609812119,28.482309613968,28.482309613968,4757.37402747524,0.0,1.0
2019-10-11,94.21,94.62,94.21,94.62,1053,28.8528859003433,28.9784530717597,28.8528859003433,28.9784530717597,3438.23943097559,0.0,1.0
2019-10-14,94.02,94.02,93.98,93.98,819,28.7946962355406,28.7946962355406,28.7824457797926,28.7824457797926,2674.18622409212,0.0,1.0
2019-10-15,94.48,94.98,93.79,94.07,15492,28.9355764766419,29.0887071734912,28.7242561149899,28.8100093052255,50584.2405172592,0.0,1.0
2019-10-16,94.47,94.64,94.33,94.33,1585,28.9325138627049,28.9845782996337,28.8896372675871,28.8896372675871,5175.3176620098,0.0,1.0
2019-10-17,94.34,94.89,94.34,94.81,916,28.8926998815241,29.0611436480583,28.8926998815241,29.0366427365625,2990.90913463784,0.0,1.0
2019-10-18,94.59,94.79,94.59,94.79,421,28.9692652299488,29.0305175086885,28.9692652299488,29.0305175086885,1374.64273546127,0.0,1.0
2019-10-21,94.76,95.28,94.76,95.28,1074,29.0213296668775,29.1805855916008,29.0213296668775,29.1805855916008,3506.80830851642,0.0,1.0
2019-10-22,94.37,95.32,94.37,94.97,622,28.9018877233351,29.1928360473487,28.9018877233351,29.0856445595542,2030.9448490663,0.0,1.0
2019-10-23,94.57,94.68,94.52,94.68,1052,28.9631400020748,28.9968287553816,28.9478269323899,28.9968287553816,3434.97424633079,0.0,1.0
2019-10-24,94.98,95.05,94.55,95.05,500,29.0887071734912,29.1101454710501,28.9570147742008,29.1101454710501,1632.59232240057,0.0,1.0
2019-10-25,95.21,95.42,95.18,95.24,1984,29.1591472940419,29.2234621867186,29.1499594522309,29.1683351358528,6478.12633528544,0.0,1.0
2019-10-28,95.51,95.59,95.51,95.57,724,29.2510257121515,29.2755266236473,29.2510257121515,29.2694013957734,2363.99368283602,0.0,1.0
2019-10-29,96.0,96.26,95.81,95.81,2783,29.4010937950638,29.4807217574254,29.342904130261,29.342904130261,9087.00886648153,0.0,1.0
2019-10-30,95.89,95.98,95.3,95.3,2306,29.3674050417569,29.3949685671898,29.1867108194748,29.1867108194748,7529.51579091141,0.0,1.0
2019-10-31,95.61,95.67,95.29,95.61,4880,29.2816518515213,29.3000275351432,29.1836482055378,29.2816518515213,15934.1010666295,0.0,1.0
2019-11-01,96.65,96.65,96.32,96.54,4799,29.6001637009678,29.6001637009678,29.4990974410473,29.566474947661,15669.6211104006,0.0,1.0
2019-11-04,96.61,97.0,96.61,96.77,12575,29.5879132452199,29.7073551887623,29.5879132452199,29.6369150682117,41059.6969083742,0.0,1.0
2019-11-05,96.41,96.45,96.41,96.43,507,29.5266609664802,29.5389114222281,29.5266609664802,29.5327861943542,1655.44861491417,0.0,1.0
2019-11-06,96.67,96.67,96.56,96.61,514,29.6062889288418,29.6062889288418,29.572600175535,29.5879132452199,1678.30490742778,0.0,1.0
2019-11-07,96.21,96.67,96.12,96.67,714,29.4654086877405,29.6062889288418,29.4378451623076,29.6062889288418,2331.341836388,0.0,1.0
2019-11-08,96.22,96.22,96.04,96.13,1015,29.4684713016775,29.4684713016775,29.4133442508117,29.4409077762446,3314.16241447314,0.0,1.0
2019-11-11,96.33,96.38,95.64,95.64,2759,29.5021600549843,29.5174731246692,29.2908396933323,29.2908396933323,9008.64443500632,0.0,1.0
2019-11-12,96.41,96.5,96.38,96.5,524,29.5266609664802,29.5542244919131,29.5174731246692,29.5542244919131,1710.95675387579,0.0,1.0
2019-11-13,96.41,96.56,96.41,96.55,1141,29.5266609664802,29.572600175535,29.5266609664802,29.569537561598,3725.57567971809,0.0,1.0
2019-11-14,96.79,96.79,96.34,96.34,3402,29.6430402960856,29.6430402960856,29.5052226689213,29.5052226689213,11108.1581616135,0.0,1.0
2019-11-15,97.17,97.33,97.01,97.01,3208,29.7594196256911,29.8084214486829,29.7104178026993,29.7104178026993,10474.712340522,0.0,1.0
2019-11-18,97.15,97.19,97.0,97.0,2918,29.7532943978171,29.7655448535651,29.7073551887623,29.7073551887623,9527.80879352971,0.0,1.0
2019-11-19,97.4,97.63,97.08,97.08,2571,29.8298597462418,29.9002998667924,29.7318561002582,29.7318561002582,8394.7897217837,0.0,1.0
2019-11-20,97.14,97.5,96.76,97.5,1592,29.7502317838801,29.8604858856116,29.6338524542747,29.8604858856116,5198.17395452341,0.0,1.0
2019-11-21,96.81,97.0,96.75,97.0,3766,29.6491655239596,29.7073551887623,29.6307898403377,29.7073551887623,12296.6853723211,0.0,1.0
2019-11-22,97.06,97.06,97.05,97.05,260,29.7257308723843,29.7257308723843,29.7226682584473,29.7226682584473,848.948007648293,0.0,1.0
2019-11-25,97.85,97.85,96.93,96.93,14578,29.9676773734061,29.9676773734061,29.6859168912034,29.6859168912034,47599.8617519109,0.0,1.0
2019-11-26,98.35,98.35,97.67,97.67,2528,30.1208080702554,30.1208080702554,29.9125503225404,29.9125503225404,8254.38678205727,0.0,1.0
2019-11-27,98.78,98.85,98.21,98.21,1412,30.2525004695458,30.2739387671047,30.0779314751376,30.0779314751376,4610.4407184592,0.0,1.0
2019-11-29,98.05,98.79,98.05,98.79,921,30.0289296521459,30.2555630834828,30.0289296521459,30.2555630834828,3007.23505786184,0.0,1.0
2019-12-02,97.7,98.37,97.7,97.97,4536,29.9217381643513,30.1269332981294,29.9217381643513,30.00442874065,14810.877548818,0.0,1.0
2019-12-03,97.19,97.19,96.05,96.54,3381,29.7655448535651,29.7655448535651,29.4164068647487,29.566474947661,11039.5892840726,0.0,1.0
2019-12-04,97.61,97.82,97.2,97.2,2893,29.8941746389185,29.9584895315952,29.7686074675021,29.7686074675021,9446.17917740966,0.0,1.0
2019-12-05,97.8,97.86,97.64,97.69,3744,29.9523643037212,29.9707399873431,29.9033624807294,29.9186755504144,12224.8513101354,0.0,1.0
2019-12-06,98.35,98.64,98.28,98.54,1924,30.1208080702554,30.209623874428,30.0993697726965,30.1789977350582,6282.21525659738,0.0,1.0
2019-12-09,97.96,98.16,97.96,97.97,1886,30.001366126713,30.0626184054527,30.001366126713,30.00442874065,6158.13824009493,0.0,1.0
2019-12-10,97.88,98.13,97.88,97.95,1165,29.9768652152171,30.0534305636417,29.9768652152171,29.998303512776,3803.94011119332,0.0,1.0
2019-12-11,98.27,98.35,98.04,98.35,2503,30.0963071587595,30.1208080702554,30.0258670382089,30.1208080702554,8172.75716593724,0.0,1.0
2019-12-12,98.78,99.11,98.25,98.25,2037,30.2525004695458,30.3535667294663,30.0901819308856,30.0901819308856,6651.18112145991,0.0,1.0
2019-12-13,98.43,98.91,98.27,98.91,3801,30.1453089817513,30.2923144507266,30.0963071587595,30.2923144507266,12410.9668348891,0.0,1.0
2019-12-16,98.98,98.99,98.56,98.99,662,30.3137527482855,30.3168153622225,30.1851229629321,30.3168153622225,2161.55223485835,0.0,1.0
2019-12-17,99.05,99.07,98.97,98.97,1599,30.3351910458444,30.3413162737184,30.3106901343485,30.3106901343485,5221.03024703701,0.0,1.0
2019-12-18,98.83,98.92,98.75,98.88,6954,30.2678135392307,30.2953770646636,30.2433126277349,30.2831266089157,22706.0940199471,0.0,1.0
2019-12-19,98.92,99.0,98.59,98.84,1843,30.2953770646636,30.3198779761595,30.1943108047431,30.2708761531677,6017.73530036849,0.0,1.0
2019-12-20,99.89,99.89,98.94,98.94,1842,30.5924506165512,30.5924506165512,30.3015022925376,30.3015022925376,6014.47011572369,0.0,1.0
2019-12-23,99.16,99.78,99.16,99.78,2339,30.4745399799773,30.6650826865887,30.4745399799773,30.6650826865887,7610.78723919667,0.345,1.0
2019-12-24,99.29,99.3,99.29,99.3,903,30.5144924829765,30.5175657524379,30.5144924829765,30.5175657524379,2938.23893843291,0.0,1.0
2019-12-26,99.21,99.37,98.92,98.92,4754,30.4899063272847,30.5390786386682,30.4007815129019,30.4007815129019,15468.8681210521,0.0,1.0
2019-12-27,99.17,99.17,99.17,99.17,470,30.4776132494388,30.4776132494388,30.4776132494388,30.4776132494388,1529.31594802156,0.0,1.0
2019-12-30,98.85,99.13,98.83,98.83,479,30.3792686266716,30.4653201715929,30.3731220877486,30.3731220877486,1558.60072149432,0.0,1.0
2019-12-31,98.92,99.03,98.8,99.01,2659,30.4007815129019,30.4345874769781,30.3639022793642,30.4284409380552,8652.02362933902,0.0,1.0
2020-01-02,99.2,99.33,98.06,98.06,1651,30.4868330578232,30.5267855608223,30.1364803392151,30.1364803392151,5372.12900039064,0.0,1.0
2020-01-03,98.29,98.67,98.15,98.39,7074,30.207165536829,30.3239497763651,30.1641397643684,30.2378982314438,23017.8319495842,0.0,1.0
2020-01-06,98.45,98.45,98.22,98.29,1121,30.2563378482126,30.2563378482126,30.1856526505987,30.207165536829,3647.58122921739,0.0,1.0
2020-01-07,98.38,98.5,98.09,98.09,2041,30.2348249619823,30.27170419552,30.1457001475996,30.1457001475996,6641.13585087662,0.0,1.0
2020-01-08,98.61,98.93,98.61,98.7,1920,30.3055101595962,30.4038547823634,30.3055101595962,30.3331695847495,6247.41834085405,0.0,1.0
2020-01-09,98.72,98.95,98.55,98.87,4385,30.3393161236724,30.4100013212863,30.2870705428274,30.3854151655945,14268.1924086693,0.0,1.0
2020-01-10,98.81,99.3,98.72,98.75,3768,30.3669755488257,30.5175657524379,30.3393161236724,30.3485359320568,12260.5584939261,0.0,1.0
2020-01-13,99.14,99.22,98.81,98.81,3242,30.4683934410543,30.4929795967461,30.3669755488257,30.3669755488257,10549.0261776296,0.0,1.0
2020-01-14,99.62,99.86,99.06,99.06,3071,30.6159103752051,30.6896688422805,30.4438072853625,30.4438072853625,9992.61548164728,0.0,1.0
2020-01-15,99.51,99.93,99.16,99.16,2470,30.5821044111289,30.7111817285108,30.4745399799773,30.4745399799773,8037.04338641119,0.0,1.0
2020-01-16,100.47,100.47,99.51,99.51,4470,30.8771382794304,30.8771382794304,30.5821044111289,30.5821044111289,14544.7708248008,0.0,1.0
2020-01-17,100.83,100.83,99.6,100.26,3094,30.9877759800435,30.9877759800435,30.6097638362821,30.8125996207394,10067.4543471887,0.0,1.0
2020-01-21,100.41,100.93,100.41,100.65,1893,30.8586986626615,31.0185086746582,30.8586986626615,30.9324571297369,6159.5640204358,0.0,1.0
2020-01-22,101.04,101.14,100.69,100.69,925,31.0523146387344,31.0830473333492,30.9447502075828,30.9447502075828,3009.82394025521,0.0,1.0
2020-01-23,100.84,101.21,100.72,100.74,2714,30.9908492495049,31.1045602195795,30.9539700159672,30.9601165548902,8830.98613389474,0.0,1.0
2020-01-24,99.91,101.62,99.68,101.62,12274,30.7050351895878,31.2305642674999,30.6343499919739,31.2305642674999,39937.9232893972,0.0,1.0
2020-01-27,99.2,99.62,98.51,99.6,30527,30.4868330578232,30.6159103752051,30.2747774649815,30.6097638362821,99330.6977558601,0.0,1.0
2020-01-28,100.45,100.58,99.41,100.47,4126,30.8709917405074,30.9109442435066,30.5513717165141,30.8771382794304,13425.4417053978,0.0,1.0
2020-01-29,99.73,100.64,99.73,100.64,3078,30.6497163392813,30.9293838602755,30.6497163392813,30.9293838602755,10015.3925276816,0.0,1.0
2020-01-30,100.1018,100.1018,99.03,99.03,1267,30.7639804978589,30.7639804978589,30.4345874769781,30.4345874769781,4122.64533221983,0.0,1.0
2020-01-31,97.7,98.09,97.7,98.09,342,30.0258426386021,30.1457001475996,30.0258426386021,30.1457001475996,1112.82139196463,0.0,1.0
2020-02-03,98.19,98.35,98.19,98.35,3628,30.1764328422143,30.2256051535979,30.1764328422143,30.2256051535979,11805.0175732388,0.0,1.0
2020-02-04,99.24,99.45,99.24,99.28,2554,30.4991261356691,30.56366479436,30.4991261356691,30.511419213515,8310.36793882355,0.0,1.0
2020-02-05,100.9896,101.02,99.94,99.94,1039,31.0368253606486,31.0461680998115,30.7142549979723,30.7142549979723,3380.76440424341,0.0,1.0
2020-02-06,100.94,100.95,100.93,100.93,750,31.0215819441197,31.0246552135812,31.0185086746582,31.0185086746582,2440.39778939611,0.0,1.0
2020-02-07,100.39,100.52,100.16,100.16,1657,30.8525521237386,30.8925046267378,30.7818669261247,30.7818669261247,5391.65218270581,0.0,1.0
2020-02-10,100.88,100.88,100.52,100.52,323,31.0031423273508,31.0031423273508,30.8925046267378,30.8925046267378,1050.99798129993,0.0,1.0
2020-02-11,101.78,102.03,101.36,101.36,1793,31.2797365788835,31.3565683154204,31.1506592615016,31.1506592615016,5834.17764851631,0.0,1.0
2020-02-12,102.28,102.28,102.09,102.09,496,31.4334000519572,31.4334000519572,31.3750079321892,31.3750079321892,1613.91640472063,0.0,1.0
2020-02-13,102.47,102.65,102.4,102.4,841,31.4917921717252,31.5471110220318,31.4702792854949,31.4702792854949,2736.49938784284,0.0,1.0
2020-02-14,102.39,102.39,102.14,102.25,1784,31.4672060160334,31.4672060160334,31.3903742794966,31.4241802435728,5804.89287504356,0.0,1.0
2020-02-18,102.09,102.09,101.88,101.96,1556,31.3750079321892,31.3750079321892,31.3104692734982,31.33505542919,5063.01194706713,0.0,1.0
2020-02-19,102.67,102.74,102.45,102.45,899,31.5532575609547,31.574770447185,31.4856456328023,31.4856456328023,2925.22348355614,0.0,1.0
2020-02-20,102.6,102.6,101.52,102.27,2733,31.5317446747244,31.5317446747244,31.1998315728852,31.4303267824957,8892.80954455942,0.0,1.0
2020-02-21,101.7,101.94,101.54,101.79,2920,31.2551504231917,31.3289088902671,31.2059781118081,31.282809848345,9501.28206004886,0.0,1.0
2020-02-24,98.87,99.31,98.31,98.31,751,30.3854151655945,30.5206390218994,30.213312075752,30.213312075752,2443.65165311531,0.0,1.0
2020-02-25,95.87,98.7,95.87,98.7,1983,29.4634343271523,30.3331695847495,29.4634343271523,30.3331695847495,6452.41175516332,0.0,1.0
2020-02-26,95.29,96.95,95.24,96.77,2872,29.2851846983868,29.7953474289915,29.2698183510794,29.740028578685,9345.09660152751,0.0,1.0
2020-02-27,91.56,93.57,91.35,91.64,2772,28.138855189257,28.7565823510133,28.074316530566,28.1634413449488,9019.71022960802,0.0,1.0
2020-02-28,89.36,89.77,86.63,88.0,5124,27.4627359077327,27.5887399556531,26.6237333447502,27.0447712609722,16672.7976971542,0.0,1.0
2020-03-02,93.37,93.37,89.42,89.42,2620,28.6951169617838,28.6951169617838,27.4811755245015,27.4811755245015,8525.12294429041,0.0,1.0
2020-03-03,91.07,94.02,91.07,92.73,5348,27.9882649856447,28.8948794767796,27.9882649856447,28.4984277162494,17401.6631702539,0.0,1.0
2020-03-04,94.7,94.7,92.35,92.35,1287,29.1038618001598,29.1038618001598,28.3816434767134,28.3816434767134,4187.72260660373,0.0,1.0
2020-03-05,91.34,91.56,90.93,91.44,908,28.0712432611045,28.138855189257,27.9452392131841,28.1019759557193,2954.5082570289,0.0,1.0
2020-03-06,89.7,90.21,88.31,88.99,1197,27.5672270694228,27.723963811958,27.1400426142779,27.3490249376581,3894.87487187619,0.0,1.0
2020-03-09,81.92,84.35,73.04,80.81,5706,25.1762234283959,25.9230279075341,22.4471601466069,24.8350905181723,18566.5463817256,0.0,1.0
2020-03-10,84.93,85.34,81.47,84.27,5405,26.1012775362996,26.2272815842201,25.0379263026296,25.8984417518423,17587.133402248,0.0,1.0
2020-03-11,81.01,83.48,80.81,82.5,2268,24.8965559074018,25.6556534643859,24.8350905181723,25.3544730571614,7379.76291513384,0.0,1.0
2020-03-12,71.33,74.56,71.11,71.56,3272,21.9216310686948,22.914297104751,21.8540191405424,21.9923162663087,10646.6420892055,0.0,1.0
2020-03-13,76.64,76.64,72.44,73.15,9032,23.5535371527376,23.5535371527376,22.2627639789185,22.4809661106831,29388.8971117676,0.0,1.0
2020-03-16,67.99,72.01,67.0,70.0,8044,20.8951590685625,22.1306133920751,20.5909053918765,21.5128862303188,26174.0797572031,0.0,1.0
2020-03-17,70.97,70.97,68.34,69.7,5088,21.8109933680818,21.8109933680818,21.0027234997141,21.4206881464746,16555.6586032632,0.0,1.0
2020-03-18,63.86,69.69,62.31,63.88,17493,19.6258987809737,21.4176148770131,19.1495420144452,19.6320453198966,56919.8380398748,0.0,1.0
2020-03-19,68.39,68.39,62.59,66.43,4926,21.0180898470214,21.0180898470214,19.2355935593665,20.4157290325725,16028.5326807537,0.0,1.0
2020-03-20,65.54,70.51,64.66,70.51,7342,20.1422080505013,21.669622972854,19.8717603378916,21.669622972854,23889.8674263284,0.0,1.0
2020-03-23,63.34,64.85,62.1,63.61,6962,19.567402170044,20.0338811292604,19.184333355853,19.6508123150694,22536.1075613344,0.32966,1.0
2020-03-24,69.5,69.5,67.5,67.5,2501,21.4703891824764,21.4703891824764,20.852536256362,20.852536256362,8095.77779530271,0.0,1.0
2020-03-25,70.73,72.52,68.83,68.83,2760,21.8503687320368,22.4033471009092,21.2634084522281,21.2634084522281,8934.16502000618,0.0,1.0
2020-03-26,75.58,75.78,69.31,69.64,4561,23.3486620778643,23.4104473704757,21.4116931544955,21.5136388873044,14764.0313971914,0.0,1.0
2020-03-27,73.13,74.61,73.13,74.09,2844,22.5917922433741,23.0490034086988,22.5917922433741,22.888361647909,9206.07439018029,0.0,1.0
2020-03-30,74.92,74.92,72.55,72.55,1879,23.1447706122465,23.1447706122465,22.4126148948009,22.4126148948009,6082.35364948972,0.0,1.0
2020-03-31,73.52,75.47,72.45,75.47,14533,22.7122735639664,23.314680166928,22.3817222484952,23.314680166928,47043.5580564312,0.0,1.0
2020-04-01,69.64,74.0,68.79,74.0,730,21.5136388873044,22.8605582662339,21.2510513937058,22.8605582662339,2363.02190746541,0.0,1.0
2020-04-02,71.14,71.14,69.35,69.35,863,21.9770285818903,21.9770285818903,21.4240502130178,21.4240502130178,2793.54507690772,0.0,1.0
2020-04-03,70.06,70.58,68.84,70.58,595,21.6433880017885,21.8040297625782,21.2664977168587,21.8040297625782,1926.02470539988,0.0,1.0
2020-04-06,75.07,75.07,73.47,73.47,1846,23.1911095817051,23.1911095817051,22.6968272408136,22.6968272408136,5975.53211120704,0.0,1.0
2020-04-07,75.59,77.42,75.4,77.42,4056,23.3517513424949,23.9170867698896,23.293055314514,23.9170867698896,13129.3381598352,0.0,1.0
2020-04-08,78.47,78.47,75.31,75.31,2169,24.2414595560996,24.2414595560996,23.2652519328388,23.2652519328388,7021.0883798527,0.0,1.0
2020-04-09,79.48,81.35,79.48,81.35,586,24.5534752837874,25.1311677697044,24.5534752837874,25.1311677697044,1896.89155859552,0.0,1.0
2020-04-13,76.87,78.69,76.87,78.69,853,23.7471772152081,24.3094233779722,23.7471772152081,24.3094233779722,2761.17491379177,0.0,1.0
2020-04-14,78.95,80.3,78.95,79.92,1848,24.3897442583671,24.8067949834943,24.3897442583671,24.6894029275326,5982.00614383023,0.0,1.0
2020-04-15,76.37,77.75,75.45,77.62,1639,23.5927139836795,24.0190325026984,23.3085016376668,23.978872062501,5305.46973470657,0.0,1.0
2020-04-16,77.09,77.99,77.01,77.94,2332,23.8151410370807,24.0931748538322,23.7904269200361,24.0777285306793,7548.7220386429,0.0,1.0
2020-04-17,80.5,80.5,79.31,79.94,1941,24.8685802761058,24.8685802761058,24.5009577850677,24.6955814567937,6283.04866080869,0.0,1.0
2020-04-20,79.12,80.15,78.04,78.04,3606,24.4422617570868,24.7604560140358,24.108621176985,24.108621176985,11672.6808196168,0.0,1.0
2020-04-21,76.64,77.02,76.42,76.44,982,23.6761241287049,23.7935161846667,23.6081603068323,23.6143388360935,3178.75001798771,0.0,1.0
2020-04-22,78.71,78.71,75.74,75.74,2336,24.3156019072334,24.3156019072334,23.3980903119534,23.3980903119534,7561.67010388928,0.0,1.0
2020-04-23,78.34,78.55,78.34,78.55,903,24.2012991159022,24.2661736731442,24.2012991159022,24.2661736731442,2923.02572937159,0.0,1.0
2020-04-24,79.6,79.6,78.44,78.44,1377,24.5905464593543,24.5905464593543,24.2321917622079,24.2321917622079,4457.3714610683,0.0,1.0
2020-04-27,81.55,81.55,79.68,80.6,2212,25.1929530623159,25.1929530623159,24.6152605763989,24.8994729224115,7160.28008125132,0.0,1.0
2020-04-28,82.18,82.65,82.15,82.33,1829,25.3875767340419,25.5327721716788,25.3783089401502,25.4339157035005,5920.5028339099,0.0,1.0
2020-04-29,84.91,85.07,84.55,84.55,608,26.2309459781881,26.2803742122773,26.1197324514875,26.1197324514875,1968.10591745064,0.0,1.0
2020-04-30,81.84,83.49,81.1,83.31,3395,25.2825417366025,25.7922704006469,25.0539361539401,25.7366636372966,10989.6703778699,0.0,1.0
2020-05-01,80.01,80.46,79.64,80.36,1621,24.7172063092077,24.8562232175835,24.6029035178766,24.8253305712778,5247.20344109784,0.0,1.0
2020-05-04,79.48,79.69,78.25,79.23,2606,24.5534752837874,24.6183498410294,24.173495734227,24.4762436680231,8435.66450802034,0.0,1.0
2020-05-05,80.31,82.1,80.31,81.71,1739,24.8098842481249,25.3628626169973,24.8098842481249,25.242381296405,5629.17136586622,0.0,1.0
2020-05-06,80.29,81.17,79.41,79.41,1836,24.8037057188638,25.0755610063541,24.5318504313734,24.5318504313734,5943.16194809106,0.0,1.0
2020-05-07,81.41,81.48,81.15,81.18,2558,25.1497033574878,25.1713282099019,25.069382477093,25.0786502709847,8280.28772506372,0.0,1.0
2020-05-08,82.89,83.06,81.69,82.69,3561,25.6069145228125,25.6594320215323,25.2362027671439,25.5451292302011,11527.0150855949,0.0,1.0
2020-05-11,83.33,83.76,82.59,82.68,2954,25.7428421665577,25.8756805456723,25.5142365838954,25.5420399655705,9562.14618445589,0.0,1.0
2020-05-12,80.82,83.5,80.82,83.5,2093,24.9674367442841,25.7953596652774,24.9674367442841,25.7953596652774,6775.07514017135,0.0,1.0
2020-05-13,79.3,80.29,78.9,80.29,5556,24.4978685204371,24.8037057188638,24.3742979352142,24.8037057188638,17984.8626272299,0.0,1.0
2020-05-14,79.71,79.71,77.36,77.37,1193,24.6245283702906,24.6245283702906,23.8985511821061,23.9016404467367,3861.76045973455,0.0,1.0
2020-05-15,80.32,80.9,80.16,80.36,1249,24.8129735127555,24.9921508613287,24.7635452786663,24.8253305712778,4043.03337318395,0.0,1.0
2020-05-18,82.5,84.28,81.75,81.75,4659,25.4864332022202,26.0363223064621,25.2547383549273,25.2547383549273,15081.2589957278,0.0,1.0
2020-05-19,82.74,83.85,82.74,83.16,1043,25.5605755533539,25.9034839273474,25.5605755533539,25.690324667838,3376.2080129951,0.0,1.0
2020-05-20,84.46,85.01,84.29,84.97,13052,26.0919290698123,26.2618386244938,26.0394115710926,26.2494815659715,42249.5368989569,0.0,1.0
2020-05-21,83.04,83.67,83.04,83.67,1198,25.6532534922711,25.8478771639972,25.6532534922711,25.8478771639972,3877.94554129254,0.0,1.0
2020-05-22,83.8,83.8,83.41,83.41,703,25.8880376041946,25.8880376041946,25.7675562836023,25.7675562836023,2275.6224670523,0.0,1.0
2020-05-26,85.37,86.26,85.37,86.26,4338,26.3730521511944,26.6479967033153,26.3730521511944,26.6479967033153,14042.1767597054,0.0,1.0
2020-05-27,87.82,87.82,85.81,85.81,2444,27.1299219856846,27.1299219856846,26.5089797949396,26.5089797949396,7911.26786554171,0.0,1.0
2020-05-28,86.64,88.14,86.64,87.99,4942,26.7653887592771,27.2287784538629,26.7653887592771,27.1824394844043,15997.3346119096,0.0,1.0
2020-05-29,86.88,86.88,85.92,86.19,2110,26.8395311104108,26.8395311104108,26.5429617058759,26.6263718509013,6830.1044174685,0.0,1.0
2020-06-01,87.0,87.24,86.29,86.29,3260,26.8766022859777,26.9507446371114,26.6572644972071,26.6572644972071,10552.6731758044,0.0,1.0
2020-06-02,87.74,87.74,85.42,85.42,967,27.10520786864,27.10520786864,26.3884984743473,26.3884984743473,3130.19477331376,0.0,1.0
2020-06-03,88.07,88.29,88.07,88.18,809,27.2071536014489,27.2751174233215,27.2071536014489,27.2411355123852,2618.74619608152,0.0,1.0
2020-06-04,87.98,87.98,87.25,87.25,2921,27.1793502197737,27.1793502197737,26.953833901742,26.953833901742,9455.32464617323,0.0,1.0
2020-06-05,88.74,90.57,87.74,89.3,8520,27.4141343316972,27.9794697590919,27.10520786864,27.5871331510093,27579.3789748017,0.0,1.0
2020-06-08,90.1,90.1,89.85,89.85,573,27.834274321455,27.834274321455,27.7570427056907,27.7570427056907,1854.81034654476,0.0,1.0
2020-06-09,89.66,89.91,89.54,89.56,4418,27.6983466777099,27.7755782934742,27.661275502143,27.6674540314041,14301.1380646331,0.0,1.0
2020-06-10,89.18,90.25,89.18,90.25,1148,27.5500619754424,27.8806132909136,27.5500619754424,27.8806132909136,3716.09472571272,0.0,1.0
2020-06-11,84.69,87.17,84.63,86.72,2999,26.1629821563155,26.9291197846974,26.1444465685321,26.7901028763217,9707.81191847774,0.0,1.0
2020-06-12,84.32,86.54,84.32,86.54,1969,26.0486793649843,26.7344961129714,26.0486793649843,26.7344961129714,6373.68511753341,0.0,1.0
2020-06-15,86.53,86.6,83.29,83.29,2049,26.7314068483408,26.7530317007548,25.7304851080354,25.7304851080354,6632.64642246111,0.0,1.0
2020-06-16,88.14,88.89,88.14,88.59,3128,27.2287784538629,27.4604733011558,27.2287784538629,27.3677953622386,10125.3870226737,0.0,1.0
2020-06-17,88.13,88.39,88.13,88.3,1790,27.2256891892323,27.3060100696272,27.2256891892323,27.2782066879521,5794.25919775764,0.0,1.0
2020-06-18,88.03,88.12,87.92,88.12,2599,27.1947965429266,27.2225999246018,27.1608146319903,27.2225999246018,8413.00539383916,0.0,1.0
2020-06-19,88.11,88.11,87.3,87.3,1276,27.2195106599712,27.2195106599712,26.9692802248948,26.9692802248948,4130.43281359706,0.0,1.0
2020-06-22,88.3,88.3,87.48,87.84,3841,27.4201089694928,27.4201089694928,27.1654714909539,27.2772635547026,12369.0354541386,0.45934,1.0
2020-06-23,87.65,88.17,87.32,87.32,620,27.2182621877241,27.379739613139,27.1157861292877,27.1157861292877,1996.56391084768,0.0,1.0
2020-06-24,86.11,86.89,84.91,86.8,4561,26.7400405816877,26.98225671981,26.3674003691917,26.9543087038728,14687.6258022198,0.0,1.0
2020-06-25,87.12,87.12,85.67,85.77,7831,27.0536794272051,27.0536794272051,26.6034058371058,26.6344591881472,25217.8902997551,0.0,1.0
2020-06-26,85.67,86.72,84.53,84.84,2191,26.6034058371058,26.9294660230398,26.2493976352347,26.3456630234628,7055.59923978592,0.0,1.0
2020-06-29,87.02,87.02,86.43,86.54,4313,27.0226260761638,27.0226260761638,26.8394113050199,26.8735699911654,13889.0002378807,0.0,1.0
2020-06-30,88.36,88.51,87.09,87.09,6852,27.4387409801176,27.4853210066795,27.0443634218927,27.0443634218927,22065.2514792392,0.0,1.0
2020-07-01,88.37,88.49,87.9,88.07,7159,27.4418463152217,27.4791103364713,27.2958955653274,27.3486862620977,23053.872641546,0.0,1.0
2020-07-02,88.81,89.8,88.8,89.8,3900,27.5784810598035,27.8859092351127,27.5753757246994,27.8859092351127,12559.0310521064,0.0,1.0
2020-07-06,89.88,90.09,89.58,89.95,5585,27.9107519159457,27.9759639531325,27.8175918628218,27.9324892616747,17985.1765194908,0.0,1.0
2020-07-07,89.48,90.38,89.16,89.16,3400,27.7865385117804,28.0660186711524,27.6871677884482,27.6871677884482,10948.8988659389,0.0,1.0
2020-07-08,90.54,90.54,89.68,89.68,572,28.1157040328185,28.1157040328185,27.8486452138631,27.8486452138631,1841.9912209756,0.0,1.0
2020-07-09,90.3,90.3,89.33,89.33,1169,28.0411759903193,28.0411759903193,27.7399584852184,27.7399584852184,3764.48905125958,0.0,1.0
2020-07-10,91.0,91.0,90.19,90.19,833,28.2585494476086,28.2585494476086,28.0070173041739,28.0070173041739,2682.48022215503,0.0,1.0
2020-07-13,89.16,91.72,89.16,91.69,3827,27.6871677884482,28.4821335751062,27.6871677884482,28.4728175697938,12323.9517529259,0.0,1.0
2020-07-14,90.91,90.91,88.75,88.75,448,28.2306014316714,28.2306014316714,27.5598490491787,27.5598490491787,1442.67843880607,0.0,1.0
2020-07-15,91.77,91.77,91.08,91.09,2613,28.4976602506268,28.4976602506268,28.2833921284417,28.2864974635458,8414.55080491128,0.0,1.0
2020-07-16,91.72,91.72,90.92,90.92,1541,28.4821335751062,28.4821335751062,28.2337067667756,28.2337067667756,4962.42739776818,0.0,1.0
2020-07-17,92.28,92.5,92.06,92.06,1787,28.6560323409376,28.7243497132285,28.5877149686467,28.5877149686467,5754.61243336259,0.0,1.0
2020-07-20,93.39,93.39,92.83,92.89,1534,29.0007245374964,29.0007245374964,28.8268257716649,28.8454577822897,4939.88554716183,0.0,1.0
2020-07-21,93.53,93.9,93.53,93.8,803,29.0441992289542,29.1590966278071,29.0441992289542,29.1280432767658,2585.87229098498,0.0,1.0
2020-07-22,94.1615,94.1615,94.1615,94.1615,207,29.2403011407802,29.2403011407802,29.2403011407802,29.2403011407802,666.594725073338,0.0,1.0
2020-07-23,92.6665,93.89,92.5,93.89,2377,28.7760535427123,29.155991292703,28.7243497132285,29.155991292703,7654.56841304023,0.0,1.0
2020-07-24,91.8967,91.8967,91.78,91.78,573,28.5370048463962,28.5370048463962,28.500765585731,28.500765585731,1845.21148534794,0.0,1.0
2020-07-27,93.2256,93.2256,91.4624,91.4624,1244,28.9496728283844,28.9496728283844,28.4021401428237,28.4021401428237,4006.0088791847,0.0,1.0
2020-07-28,92.1611,92.955,92.1611,92.81,681,28.6191099065495,28.8656424604666,28.6191099065495,28.8206151014567,2193.00003756011,0.0,1.0
2020-07-29,93.3109,93.41,92.81,92.925,1466,28.9761613368227,29.0069352077046,28.8206151014567,28.8563264551542,4720.90756984306,0.0,1.0
2020-07-30,93.1861,93.1861,93.1861,93.1861,182,28.9374067547231,28.9374067547231,28.9374067547231,28.9374067547231,586.088115764964,0.0,1.0
2020-07-31,93.5795,93.5795,92.9,93.33,1117,29.0595706377197,29.0595706377197,28.8485631173939,28.9820925268716,3597.03530389816,0.0,1.0
2020-08-03,95.4351,95.4351,95.14,95.14,685,29.6357966196426,29.6357966196426,29.5441581807196,29.5441581807196,2205.88109504945,0.0,1.0
2020-08-04,95.7583,95.7583,95.2349,95.5091,1280,29.7361610502081,29.7361610502081,29.5736278108578,29.6587760994131,4121.93839658876,0.0,1.0
2020-08-05,96.0285,96.0285,95.25,95.7662,1335,29.8200672047218,29.8200672047218,29.5783168668651,29.7386142649404,4299.05293706718,0.0,1.0
2020-08-06,95.8809,95.8809,95.8809,95.8809,221,29.7742324585848,29.7742324585848,29.7742324585848,29.7742324585848,711.678426286028,0.0,1.0
2020-08-07,95.9596,95.9596,94.5,94.5,736,29.7986714458543,29.7986714458543,29.3454167340551,29.3454167340551,2370.11457803854,0.0,1.0
2020-08-10,95.5611,95.88,95.285,95.88,1076,29.6749238419546,29.7739529784254,29.5891855397295,29.7739529784254,3465.00446463243,0.0,1.0
2020-08-11,94.2077,95.49,94.18,95.34,595,29.2546477889613,29.6528449093642,29.2460460107229,29.6062648828023,1916.05730153931,0.0,1.0
2020-08-12,95.6779,95.868,95.32,95.32,942,29.7111941559709,29.7702265763005,29.600054212594,29.600054212594,3033.48903873954,0.0,1.0
2020-08-13,95.664,95.7793,95.664,95.7793,598,29.7068777401762,29.7426822539268,29.7068777401762,29.7426822539268,1925.71809465631,0.0,1.0
2020-08-14,95.6086,95.643,95.28,95.28,1532,29.6896741836993,29.7003565364575,29.5876328721775,29.5876328721775,4933.44501841716,0.0,1.0
2020-08-17,96.6887,96.8179,96.6887,96.783,1490,30.0250814282966,30.065202357842,30.0250814282966,30.0543647383286,4798.19391477911,0.0,1.0
2020-08-18,96.5403,96.6437,96.4948,96.4948,461,29.9789982553513,30.011107420328,29.9648689806275,29.9648689806275,1484.54187564642,0.0,1.0
2020-08-19,96.0755,96.741,96.0755,96.6312,1316,29.8346622797112,30.0413223308913,29.8346622797112,30.0072257514479,4237.86791399282,0.0,1.0
2020-08-20,96.0256,96.0256,95.15,96.0,1337,29.8191666575416,29.8191666575416,29.5472635158237,29.811216999675,4305.49346581185,0.0,1.0
2020-08-21,96.2194,96.2194,96.07,96.07,552,29.8793480518597,29.8793480518597,29.832954345404,29.832954345404,1777.5859335289,0.0,1.0
2020-08-24,96.8231,96.8231,96.58,96.58,572,30.0668171320962,30.0668171320962,29.9913264357147,29.9913264357147,1841.9912209756,0.0,1.0
2020-08-25,96.9846,96.9853,96.0,96.95,2135,30.1169682940279,30.1171856674852,29.811216999675,30.1062238345676,6875.26443493516,0.0,1.0
2020-08-26,97.1622,97.1622,97.1006,97.1281,749,30.1721190454773,30.1721190454773,30.1529901812359,30.1615298527722,2411.97801487889,0.0,1.0
2020-08-27,96.8624,97.17,96.8384,96.94,1388,30.0790210990554,30.1745412068586,30.0715682948055,30.1031184994635,4469.72694880094,0.0,1.0
2020-08-28,97.1874,97.19,96.23,96.61,4397,30.1799444899397,30.1807518770668,29.8826397070701,30.0006424410271,14159.5024451569,0.0,1.0
2020-08-31,97.4019,97.4516,97.09,97.09,1113,30.2465539279234,30.2619874433909,30.1496985260255,30.1496985260255,3584.15424640882,0.0,1.0
2020-09-01,97.9846,97.9846,97.85,97.9448,925,30.4275018044412,30.4275018044412,30.3857039939396,30.4151425707268,2978.74454440985,0.0,1.0
2020-09-02,99.7903,99.7903,97.99,98.786,2851,30.9882321641945,30.9882321641945,30.4291786853974,30.6763633596864,9180.97372552699,0.0,1.0
2020-09-03,96.1924,96.737,95.12,96.33,2354,29.8709636470785,30.0400801968496,29.5379475105113,29.9136930581114,7580.50233247652,0.0,1.0
2020-09-04,95.15,95.8,94.115,95.8,1151,29.5472635158237,29.7491102975924,29.225861332546,29.7491102975924,3706.52429255755,0.0,1.0
2020-09-08,93.1075,93.6188,93.1075,93.5,4696,28.9129988208046,29.0717746046789,28.9129988208046,29.0348832236418,15122.361492485,0.0,1.0
2020-09-09,95.0456,95.0456,94.6566,94.6566,879,29.5148438173366,29.5148438173366,29.3940462817858,29.3940462817858,2830.61238328244,0.0,1.0
2020-09-10,93.1792,94.54,93.1792,94.54,502,28.9352640735012,29.3578380744716,28.9352640735012,29.3578380744716,1616.57271491216,0.0,1.0
2020-09-11,93.69,93.69,93.69,93.69,263,29.0938845906203,29.0938845906203,29.0938845906203,29.0938845906203,846.929529924098,0.0,1.0
2020-09-14,94.5889,94.5889,94.5889,94.5889,203,29.3730231631308,29.3730231631308,29.3730231631308,29.3730231631308,653.713667583999,0.0,1.0
2020-09-15,94.6581,94.6581,94.6581,94.6581,147,29.3945120820514,29.3945120820514,29.3945120820514,29.3945120820514,473.378862733241,0.0,1.0
2020-09-16,94.3852,95.1601,94.3852,95.16,535,29.3097674870597,29.5503999042789,29.3097674870597,29.5503688509279,1722.84143919921,0.0,1.0
2020-09-17,93.7157,93.8984,93.39,93.84,606,29.101865301838,29.1585997741905,29.0007245374964,29.1404646171823,1951.48020963499,0.0,1.0
2020-09-18,93.1232,93.1232,92.46,92.46,253,28.9178741969181,28.9178741969181,28.711928372812,28.711928372812,814.726886200747,0.0,1.0
2020-09-21,91.8987,91.8987,91.19,91.31,1613,28.5808832314176,28.5808832314176,28.3604745428713,28.3977950489043,5186.42485257611,0.1393,1.0
2020-09-22,92.7537,92.7537,92.7537,92.7537,187,28.8467918369024,28.8467918369024,28.8467918369024,28.8467918369024,601.27802072643,0.0,1.0
2020-09-23,90.7931,90.7931,90.7931,90.7931,83,28.2370369691674,28.2370369691674,28.2370369691674,28.2370369691674,266.87741026895,0.0,1.0
2020-09-24,90.9117,91.2008,90.9117,91.14,957,28.2739220692966,28.3638333884143,28.2739220692966,28.3449243320243,3077.12869430585,0.0,1.0
2020-09-25,91.9856,91.9856,91.92,91.92,102,28.6079094978698,28.6079094978698,28.5875076212385,28.5875076212385,327.969829487144,0.0,1.0
2020-09-28,93.392,93.392,93.392,93.392,277,29.0453058285759,29.0453058285759,29.0453058285759,29.0453058285759,890.663164391559,0.0,1.0
2020-09-29,93.1355,93.3476,93.13,93.13,1411,28.9655332469305,29.0314972413438,28.9638227237373,28.9638227237373,4536.91597457216,0.0,1.0
2020-09-30,93.6421,94.135,93.17,94.09,1222,29.123087983233,29.2763819617633,28.976262892415,29.2623867720009,3929.20717287538,0.0,1.0
2020-10-01,93.7997,94.07,93.7997,93.88,567,29.1721022478229,29.2561666876621,29.1721022478229,29.1970758864433,1823.1264050903,0.0,1.0
2020-10-02,93.5069,93.5069,93.0786,93.0786,933,29.0810402131025,29.0810402131025,28.9478371069866,28.9478371069866,2999.95932266182,0.0,1.0
2020-10-05,94.821,94.821,94.2868,94.2868,450,29.489730854585,29.489730854585,29.323592401895,29.323592401895,1446.92571832563,0.0,1.0
2020-10-06,93.9179,95.0242,93.9179,95.0242,874,29.2088629462653,29.5529269114674,29.2088629462653,29.5529269114674,2810.2512840369,0.0,1.0
2020-10-07,95.4022,95.4022,94.82,94.83,1668,29.6704865054712,29.6704865054712,29.489419850368,29.4925298925374,5363.27132926036,0.0,1.0
2020-10-08,96.5177,96.5177,95.7,95.7,945,30.0174117094692,30.0174117094692,29.7631035612763,29.7631035612763,3038.54400848383,0.0,1.0
2020-10-09,97.4479,97.51,97.4479,97.5,469,30.3067078320679,30.32602119394,30.3067078320679,30.3229111517706,1508.01813754383,0.0,1.0
2020-10-12,98.3483,98.5036,97.88,97.88,1032,30.5867360290018,30.6350349838928,30.4410927542082,30.4410927542082,3318.28298069346,0.0,1.0
2020-10-13,98.06,98.2094,97.81,97.81,1685,30.4970735132576,30.5435375432687,30.4193224590223,30.4193224590223,5417.93296750822,0.0,1.0
2020-10-14,97.7556,97.97,97.17,97.97,691,30.4024038296207,30.4690831337329,30.2202797601799,30.4690831337329,2221.83482525114,0.0,1.0
2020-10-15,98.1441,98.1441,97.861,97.861,207,30.5232289679024,30.5232289679024,30.4351836740863,30.4351836740863,665.585830429792,0.0,1.0
2020-10-16,98.0976,98.5068,97.35,98.5068,897,30.5087672718146,30.636030197387,30.2762605192294,30.636030197387,2884.20526519577,0.0,1.0
2020-10-19,96.451,98.39,96.451,98.39,303,29.9966677281992,30.5997049048482,29.9966677281992,30.5997049048482,974.263317005927,0.0,1.0
2020-10-20,96.7796,97.55,96.092,97.55,2739,30.0988637138861,30.3384613626176,29.8850172143173,30.3384613626176,8806.95453887536,0.0,1.0
2020-10-21,96.3663,96.6501,96.23,96.65,1388,29.9703256710243,30.0585886677922,29.9279357962552,30.0585575673705,4462.96199341329,0.0,1.0
2020-10-22,96.088,96.61,95.76,96.61,703,29.8837731974495,30.0461173986929,29.7817638142928,30.0461173986929,2260.41951107316,0.0,1.0
2020-10-23,96.7059,96.7059,96.09,96.26,1477,30.0759427030975,30.0759427030975,29.8843952058834,29.9372659227634,4749.13174659325,0.0,1.0
2020-10-26,94.9699,95.51,94.77,95.51,1528,29.5360393824875,29.7040127600575,29.473869639521,29.7040127600575,4913.11666133683,0.0,1.0
2020-10-27,94.4587,95.15,94.4587,94.99,1224,29.3770540267872,29.5920512419586,29.3770540267872,29.542290567248,3935.63795384572,0.0,1.0
2020-10-28,92.1785,92.65,92.1785,92.65,1182,28.6679022113178,28.8145406996056,28.6679022113178,28.8145406996056,3800.59155346866,0.0,1.0
2020-10-29,92.416,92.416,91.83,92.0,277,28.7417657128413,28.7417657128413,28.5595172417137,28.6123879585938,890.663164391557,0.0,1.0
2020-10-30,91.2523,92.1,90.7748,91.05,1948,28.3798501055868,28.6434883802879,28.2313455919973,28.3169339524996,6263.58066510741,0.0,1.0
2020-11-02,92.7284,92.7411,92.02,92.02,1668,28.8389234302137,28.8428731837689,28.6186080429326,28.6186080429326,5363.27132926036,0.0,1.0
2020-11-03,95.0085,95.0085,94.14,94.14,1135,29.5480441452615,29.5480441452615,29.277936982848,29.277936982848,3649.46820066576,0.0,1.0
2020-11-04,96.7298,97.3,95.42,95.42,820,30.0833757038824,30.2607103083823,29.6760223805328,29.6760223805328,2636.62019783782,0.0,1.0
2020-11-05,97.3749,98.725,96.45,97.5,5127,30.2840045242312,30.7038913175236,29.9963567239823,30.3229111517706,16485.3070174567,0.0,1.0
2020-11-06,97.71,97.96,97.71,97.85,4616,30.3882220373282,30.4659730915635,30.3882220373282,30.4317626277,14842.2424795358,0.0,1.0
2020-11-09,97.15,100.97,97.15,100.97,1708,30.2140596758411,31.4020957845566,30.2140596758411,31.4020957845566,5491.88694866708,0.0,1.0
2020-11-10,97.9945,98.035,97.89,98.035,721,30.476702737048,30.4892984078341,30.4442027963776,30.4892984078341,2318.29653980618,0.0,1.0
2020-11-11,98.7533,98.8111,98.38,98.38,1913,30.712692736863,30.7306687806022,30.5965948626788,30.5965948626788,6151.04199812653,0.0,1.0
2020-11-12,97.5727,98.53,97.5727,98.53,363,30.3455211583422,30.64324549522,30.3455211583422,30.64324549522,1167.18674611601,0.0,1.0
2020-11-13,99.2644,99.31,97.45,97.45,11548,30.8716469921417,30.8858287844342,30.3073609409235,30.3073609409235,37131.3293227209,0.0,1.0
2020-11-16,99.0527,99.785,99.0527,99.68,20424,30.8058073994152,31.0335557874813,30.8058073994152,31.0009003447024,65671.1352690728,0.0,1.0
2020-11-17,99.5393,99.83,98.84,98.84,11941,30.9571420513788,31.0475509772436,30.7396568024718,30.7396568024718,38394.977783392,0.0,1.0
2020-11-18,98.8211,98.84,98.64,98.7,777,30.7337788227716,30.7396568024718,30.6774559590836,30.6961162121,2498.3584069756,0.0,1.0
2020-11-19,99.1624,99.1624,98.99,98.99,1206,30.8399245620137,30.8399245620137,30.786307435013,30.786307435013,3877.7609251127,0.0,1.0
2020-11-20,98.8398,98.8398,98.8398,98.8398,116,30.7395946016284,30.7395946016284,30.7395946016284,30.7395946016284,372.985296279497,0.0,1.0
2020-11-23,99.4977,99.4977,99.1271,99.1271,425,30.9442042759541,30.9442042759541,30.8289461131556,30.8289461131556,1366.54095619643,0.0,1.0
2020-11-24,100.537,100.5616,99.79,99.79,1144,31.2674309586211,31.2750816623578,31.035110808566,31.035110808566,3678.40671503228,0.0,1.0
2020-11-25,100.6028,100.6028,100.6028,100.6028,107,31.2878950360958,31.2878950360958,31.2878950360958,31.2878950360958,344.046781912984,0.0,1.0
2020-11-27,101.1247,101.1247,101.0864,101.0864,1052,31.4502081369174,31.4502081369174,31.4382966754086,31.4382966754086,3382.59079039682,0.0,1.0
2020-11-30,100.4488,100.4488,100.4488,100.4488,66,31.2400003866869,31.2400003866869,31.2400003866869,31.2400003866869,212.215772021093,0.0,1.0
2020-12-01,101.1194,101.4967,100.965,101.4967,696,31.4485598145677,31.5659017056196,31.4005407634719,31.5659017056196,2237.91177767698,0.0,1.0
2020-12-02,100.7565,100.7565,100.7565,100.7565,216,31.3356963842397,31.3356963842397,31.3356963842397,31.3356963842397,694.524344796304,0.0,1.0
2020-12-03,102.8828,103.0718,101.32,101.32,1754,31.9969846507218,32.0557644477237,31.5109472604861,31.5109472604861,5639.79491098481,0.0,1.0
2020-12-04,104.4686,104.4686,104.4686,104.4686,260,32.4901751379472,32.4901751379472,32.4901751379472,32.4901751379472,836.001526143701,0.0,1.0
2020-12-07,104.6689,104.7921,104.6689,104.7921,483,32.5524692826006,32.5907850021277,32.5524692826006,32.5907850021277,1553.03360433618,0.0,1.0
2020-12-08,105.7389,105.7389,104.14,104.14,1824,32.8852437947277,32.8852437947277,32.3879791522604,32.3879791522604,5864.87224494657,0.0,1.0
2020-12-09,103.6474,105.55,103.07,105.55,1426,32.2347784749951,32.8264950981475,32.0552046401332,32.8264950981475,4585.14683184968,0.0,1.0
2020-12-10,105.9337,105.9337,102.4,102.4,1551,32.9458274161879,32.9458274161879,31.8468318147826,31.8468318147826,4987.07064249568,0.0,1.0
2020-12-11,105.8814,105.8814,105.14,105.14,747,32.9295618956418,32.9295618956418,32.6989833692016,32.6989833692016,2401.89669242056,0.0,1.0
2020-12-14,105.7064,106.62,105.7064,106.49,859,32.8751361576771,33.1592696102746,32.8751361576771,33.1188390620723,2762.02042675938,0.0,1.0
2020-12-15,106.806,106.806,106.65,106.65,370,33.2171163946257,33.2171163946257,33.1685997367829,33.1685997367829,1189.69447951219,0.0,1.0
2020-12-16,107.2215,107.2215,106.6519,107.0,1108,33.3463386467648,33.3463386467648,33.1691906447951,33.2774512127123,3562.65265756623,0.0,1.0
2020-12-17,108.8344,108.8344,108.8344,108.8344,458,33.8479573482693,33.8479573482693,33.8479573482693,33.8479573482693,1472.64884220698,0.0,1.0
2020-12-18,109.244,109.428,109.244,109.34,809,33.9753446755284,34.0325694514456,33.9753446755284,34.0052010803548,2601.25090250098,0.0,1.0
2020-12-21,109.5085,109.5085,106.9,106.9,860,34.1270836329741,34.1270836329741,33.3141741541974,33.3141741541974,2759.60615365927,0.2234,1.0
2020-12-22,110.9705,110.9705,110.1,110.1,1748,34.5826993730436,34.5826993730436,34.3114179081116,34.3114179081116,5609.05994953072,0.0,1.0
2020-12-23,110.6074,110.9721,110.47,110.47,685,34.4695433708417,34.5831979949206,34.426724217158,34.426724217158,2198.05838983326,0.0,1.0
2020-12-24,109.7908,110.79,109.695,110.79,745,34.2150592303897,34.5264485925494,34.1852042455069,34.5264485925494,2390.58905171647,0.0,1.0
2020-12-28,107.0529,108.68,107.0529,108.68,417,33.3618237073141,33.8688909923122,33.3618237073141,33.8688909923122,1338.08810008828,0.0,1.0
2020-12-29,105.949,105.949,105.5051,105.5051,516,33.017805776081,33.017805776081,32.8794693690927,32.8794693690927,1655.76369219557,0.0,1.0
2020-12-30,106.53,106.94,105.22,106.63,1586,33.1988678451511,33.3266397011213,32.7906211833924,33.2300317124609,5089.22716244606,0.0,1.0
2020-12-31,105.88,106.42,105.52,106.42,1339,32.9963027076372,33.1645875911103,32.8841127853219,33.1645875911103,4296.64260436021,0.0,1.0
2021-01-04,104.9888,104.9888,104.43,104.7098,612,32.7185703221721,32.7185703221721,32.5444266316449,32.6316231323777,1963.8127512087,0.0,1.0
2021-01-05,106.5662,106.5662,106.32,106.32,971,33.2101491651172,33.2101491651172,33.1334237238004,33.1334237238004,3115.78787814321,0.0,1.0
2021-01-06,108.2406,109.2875,106.66,106.66,1717,33.7319569593528,34.0582114862193,33.2393808726538,33.2393808726538,5509.5857742244,0.0,1.0
2021-01-07,111.3441,111.3441,110.67,110.67,12399,34.6991275813131,34.6991275813131,34.4890519517776,34.4890519517776,39786.4612781644,0.0,1.0
2021-01-08,111.3181,112.11,110.47,112.0,5709,34.6910249758126,34.937811641039,34.426724217158,34.9035313869982,18319.292478187,0.0,1.0
2021-01-11,111.4984,112.06,111.4984,111.91,3339,34.7472134285722,34.9222297073841,34.7472134285722,34.8754839064194,10714.3313338004,0.0,1.0
2021-01-12,113.8158,113.8158,112.6,112.73,1212,35.4694048896099,35.4694048896099,35.0905145908571,35.1310276183599,3889.11937004075,0.0,1.0
2021-01-13,113.1309,113.2775,113.1309,113.25,1543,35.255963562405,35.3016497918812,35.255963562405,35.293079728371,4951.24685476309,0.0,1.0
2021-01-14,113.8233,114.57,113.8233,114.57,938,35.4717421796582,35.7044427768606,35.4717421796582,35.7044427768606,3009.89601410744,0.0,1.0
2021-01-15,112.7017,113.543,111.65,113.41,3040,35.1222082439112,35.3843898595887,34.7944578514138,35.3429419160667,9754.88686874908,0.0,1.0
2021-01-19,112.62,113.45,112.62,112.92,2405,35.0967473643191,35.3554074629906,35.0967473643191,35.1902389662486,7717.27069715182,0.0,1.0
2021-01-20,114.5049,114.5049,113.54,114.365,1593,35.6841550992419,35.6841550992419,35.3834549435694,35.6405568488755,5111.6890729991,0.0,1.0
2021-01-21,114.2733,114.66,113.192,114.524,3196,35.6119795825524,35.7324902574394,35.2750046853313,35.6901073978981,10255.4665896454,0.0,1.0
2021-01-22,114.687,114.687,113.75,113.75,4793,35.7409045016131,35.7409045016131,35.4488990649201,35.4488990649201,15379.9910401034,0.0,1.0
2021-01-25,114.899,114.9,112.14,114.28,1343,35.8069719003099,35.807283538983,34.947160801232,35.6140675616621,4309.47798181908,0.0,1.0
2021-01-26,113.0621,114.4,113.0621,114.4,460,35.2345228216958,35.6514642024339,35.2345228216958,35.6514642024339,1476.06840777124,0.0,1.0
2021-01-27,109.6463,112.01,109.62,110.63,3319,34.170027442127,34.9066477737292,34.1618313450245,34.4765864048537,10650.154446506,0.0,1.0
2021-01-28,111.9621,112.47,111.9621,112.3,1390,34.8917202812878,35.0500015633544,34.8917202812878,34.9970229889277,4460.29366696092,0.0,1.0
2021-01-29,110.8711,111.44,109.58,111.44,1107,34.5517224889377,34.7290137300632,34.1493657981006,34.7290137300632,3552.19071174514,0.0,1.0
2021-02-01,112.5862,112.5862,110.8132,110.8132,6190,35.0862139771684,35.0862139771684,34.5336786097653,34.5336786097653,19862.7466176173,0.0,1.0
2021-02-02,114.5896,114.5896,112.96,112.96,586,35.7105508948533,35.7105508948533,35.2027045131725,35.2027045131725,1880.38279772597,0.0,1.0
2021-02-03,114.6672,115.0966,114.6672,115.0966,974,35.7347340558857,35.8685517021141,35.7347340558857,35.8685517021141,3125.41441123737,0.0,1.0
2021-02-04,116.759,116.759,116.59,116.59,1276,36.3866198322725,36.3866198322725,36.3339528965189,36.3339528965189,4094.48540938284,0.0,1.0
2021-02-05,119.441,119.441,119.441,119.441,84,37.2224347535219,37.2224347535219,37.2224347535219,37.2224347535219,269.542926636488,0.0,1.0
2021-02-08,121.3344,121.3344,121.034,121.14,730,37.812491417166,37.812491417166,37.7188751597673,37.7519088591158,2342.45638624567,0.0,1.0
2021-02-09,121.6262,121.6262,121.6262,121.6262,123,37.9034275819761,37.9034275819761,37.9034275819761,37.9034275819761,394.687856860571,0.0,1.0
2021-02-10,121.5805,121.791,121.5805,121.791,252,37.8891856946155,37.9547856353027,37.8891856946155,37.9547856353027,808.628779909463,0.0,1.0
2021-02-11,121.2241,122.1622,121.2241,122.1622,356,37.7781176715233,38.0704659107567,37.7781176715233,38.0704659107567,1142.34859384035,0.0,1.0
2021-02-12,122.2412,122.2412,122.2412,122.2412,82,38.0950853659315,38.0950853659315,38.0950853659315,38.0950853659315,263.125237907047,0.0,1.0
2021-02-16,121.406,121.406,121.406,121.406,193,37.8348047461599,37.8348047461599,37.8348047461599,37.8348047461599,619.306962390977,0.0,1.0
2021-02-17,119.872,119.872,118.0567,119.53,1010,37.3567510216272,37.3567510216272,36.7910333383521,37.2501705954276,3240.93280836729,0.0,1.0
2021-02-18,119.0474,119.28,118.0,118.0,942,37.0997737717905,37.1722609271531,36.7733634255874,36.7733634255874,3022.73139156632,0.0,1.0
2021-02-19,119.7308,121.039,119.7308,121.0253,1705,37.3127476409858,37.7204333531328,37.3127476409858,37.7161639033114,5471.07964184775,0.0,1.0
2021-02-22,116.4796,117.26,116.4796,117.26,289,36.2995479870089,36.5427508074947,36.2995479870089,36.5427508074947,927.356021404106,0.0,1.0
2021-02-23,116.534,116.534,111.5685,114.9,858,36.3165011308255,36.3165011308255,34.7690592995563,35.807283538983,2753.18846492983,0.0,1.0
2021-02-24,116.8467,116.8467,116.8467,116.8467,186,36.4139505439033,36.4139505439033,36.4139505439033,36.4139505439033,596.845051837936,0.0,1.0
2021-02-25,112.8845,116.39,112.31,116.39,768,35.1791757933536,36.2716251618993,35.0001393756587,36.2716251618993,2464.39247210503,0.0,1.0
2021-02-26,113.6121,113.6121,113.6121,113.6121,99,35.4059240918998,35.4059240918998,35.4059240918998,35.4059240918998,317.675592107289,0.0,1.0
2021-03-01,117.3658,117.3658,117.0,117.0,12273,36.5757221791085,36.5757221791085,36.4617247524892,36.4617247524892,39382.1468882097,0.0,1.0
2021-03-02,115.0854,118.48,115.0854,118.48,5696,35.8650613489754,36.9229499886745,35.8650613489754,36.9229499886745,18277.5775014456,0.0,1.0
2021-03-03,112.2343,114.52,112.2343,114.52,4817,34.9765483281051,35.6888608432057,34.9765483281051,35.6888608432057,15457.0033048567,0.0,1.0
2021-03-04,109.4369,112.02,108.0301,112.02,7268,34.1047703039802,34.9097641604602,33.6663570186657,34.9097641604602,23321.8808427856,0.0,1.0
2021-03-05,111.8151,111.8151,110.71,110.71,364,34.8459093963424,34.8459093963424,34.5015174987015,34.5015174987015,1168.01934875811,0.0,1.0
2021-03-08,111.02,113.96,111.02,111.89,2427,34.598125487362,35.5143431862707,34.598125487362,34.8692511329574,7787.86527317565,0.0,1.0
2021-03-09,113.63,114.08,113.11,113.11,1146,35.4115024241483,35.5517398270425,35.2494503141372,35.2494503141372,3677.33564196922,0.0,1.0
2021-03-10,114.9485,115.03,114.6992,114.6992,1530,35.8223980146282,35.8477965664858,35.7447064934249,35.7447064934249,4909.53187802174,0.0,1.0
2021-03-11,117.6803,117.75,116.02,116.02,2877,36.6737325417979,36.6954537573129,36.156318852853,36.156318852853,9231.8452372997,0.0,1.0
2021-03-12,117.83,117.83,117.75,117.75,375,36.7203848511607,36.7203848511607,36.6954537573129,36.6954537573129,1203.31663677003,0.0,1.0
2021-03-15,118.5656,118.5656,117.26,117.26,490,36.9496262590917,36.9496262590917,36.5427508074947,36.5427508074947,1572.33373871285,0.0,1.0
2021-03-16,118.0863,118.0863,118.0863,118.0863,84,36.8002578430758,36.8002578430758,36.8002578430758,36.8002578430758,269.542926636487,0.0,1.0
2021-03-17,118.4736,118.4736,116.64,116.64,386,36.9209555011667,36.9209555011667,36.3495348301739,36.3495348301739,1238.61392478195,0.0,1.0
2021-03-18,115.41,117.751,115.41,117.73,1783,35.9662192622631,36.695765395986,35.9662192622631,36.6892209838509,5721.36950229592,0.0,1.0
2021-03-19,116.5023,116.5023,116.42,116.42,308,36.3066221848882,36.3066221848882,36.2809743220923,36.2809743220923,988.324064333789,0.0,1.0
2021-03-22,116.83,117.32,116.75,116.75,1449,36.4317513449106,36.5845507813482,36.4068044981453,36.4068044981453,4646.67944171311,0.07382,1.0
2021-03-23,114.0172,115.625,114.0172,115.46,930,35.5546202126418,36.0559894655079,35.5546202126418,36.0045365940544,2982.34084250738,0.0,1.0
2021-03-24,112.03,114.3468,112.03,114.3468,500,34.9349405389912,35.657401221315,34.9349405389912,35.657401221315,1603.40905511149,0.0,1.0
2021-03-25,113.0685,113.0685,110.16,110.16,1767,35.2587817935635,35.2587817935635,34.3518079958517,34.3518079958517,5666.44760076402,0.0,1.0
2021-03-26,115.2104,115.2104,115.2104,115.2104,101,35.9267024321466,35.9267024321466,35.9267024321466,35.9267024321466,323.888629132522,0.0,1.0
2021-03-29,113.2779,113.2779,113.09,113.09,576,35.3240801649718,35.3240801649718,35.2654862586317,35.2654862586317,1847.12723148844,0.0,1.0
2021-03-30,113.9716,113.9716,113.9716,113.9716,106,35.5404005099856,35.5404005099856,35.5404005099856,35.5404005099856,339.922719683636,0.0,1.0
2021-03-31,115.6315,115.6315,115.6315,115.6315,226,36.0580163968076,36.0580163968076,36.0580163968076,36.0580163968076,724.740892910395,0.0,1.0
2021-04-01,117.0882,117.0882,116.6,116.78,995,36.5122672928457,36.5122672928457,36.3600291604603,36.4161595656823,3190.78401967187,0.0,1.0
2021-04-05,118.3015,118.94,117.08,117.08,2193,36.8906174076003,37.0897244283461,36.5097102410523,36.5097102410523,7032.55211571901,0.0,1.0
2021-04-06,118.7394,119.3084,118.7394,119.1808,2357,37.027170210082,37.2046046577004,37.027170210082,37.1648144371097,7558.47028579558,0.0,1.0
2021-04-07,118.4039,118.51,118.36,118.36,761,36.9225493714599,36.9556351269824,36.9088597892975,36.9088597892975,2440.38858187969,0.0,1.0
2021-04-08,119.4638,119.4638,118.68,118.68,1175,37.253063907542,37.253063907542,37.0086471763587,37.0086471763587,3768.01127951201,0.0,1.0
2021-04-09,120.1196,120.13,120.1196,120.13,248,37.4575656839008,37.4608087739803,37.4575656839008,37.4608087739803,795.2908913353,0.0,1.0
2021-04-12,120.2466,120.2466,120.2466,120.2466,293,37.4971688031407,37.4971688031407,37.4971688031407,37.4971688031407,939.597706295335,0.0,1.0
2021-04-13,120.622,120.622,120.05,120.05,403,37.614231881587,37.614231881587,37.4358619272149,37.4358619272149,1292.34769841986,0.0,1.0
2021-04-14,120.5061,121.468,120.39,120.39,601,37.5780901373357,37.8780447861303,37.5418860259676,37.5418860259676,1927.29768424402,0.0,1.0
2021-04-15,121.9454,121.9454,121.84,121.84,686,38.0269150942024,38.0269150942024,37.9940476235891,37.9940476235891,2199.87722361297,0.0,1.0
2021-04-16,122.5466,122.5466,122.33,122.33,319,38.2143906476438,38.2143906476438,38.1468470600267,38.1468470600267,1022.97497716113,0.0,1.0
2021-04-19,121.1345,121.74,120.93,121.74,607,37.7740476186774,37.9628640651324,37.7102772416335,37.9628640651324,1946.53859290535,0.0,1.0
2021-04-20,119.2025,119.2025,118.52,118.52,238,37.1715812692948,37.1715812692948,36.9587534828281,36.9587534828281,763.22271023307,0.0,1.0
2021-04-21,121.0342,121.0342,120.0,120.0,207,37.7427705095453,37.7427705095453,37.4202701479866,37.4202701479866,663.811348816159,0.0,1.0
2021-04-22,120.259,121.0,120.19,121.0,4578,37.5010355643893,37.7321057325532,37.4795189090542,37.7321057325532,14680.8133086008,0.0,1.0
2021-04-23,121.9117,121.945,121.18,121.92,1220,38.0164062350025,38.0267903599686,37.7882361377751,38.0189944703544,3912.31809447204,0.0,1.0
2021-04-26,123.304,123.3575,123.05,123.05,1679,38.4505749193945,38.4672581231688,38.3713686809146,38.3713686809146,5384.24760706439,0.0,1.0
2021-04-27,123.7789,123.7789,123.44,123.44,499,38.5986656385052,38.5986656385052,38.4929845588956,38.4929845588956,1600.20223700127,0.0,1.0
2021-04-28,123.0633,123.3377,122.9834,122.9834,1008,38.3755160941893,38.4610837785944,38.3506004309825,38.3506004309825,3232.47265510477,0.0,1.0
2021-04-29,123.8612,124.23,122.62,124.23,5233,38.624329707115,38.7393346707031,38.237279379551,38.7393346707031,16781.2791707969,0.0,1.0
2021-04-30,122.3873,122.3874,122.21,122.21,590,38.1647152390223,38.1647464225808,38.1094267898787,38.1094267898787,1892.02268503156,0.0,1.0
2021-05-03,122.3144,122.53,122.3144,122.53,541,38.1419824249074,38.20921417694,38.1419824249074,38.20921417694,1734.88859763064,0.0,1.0
2021-05-04,120.7439,121.26,120.09,121.26,961,37.6522446393457,37.8131829845405,37.4483353505976,37.8131829845405,3081.75220392429,0.0,1.0
2021-05-05,121.2105,121.2105,121.2105,121.2105,227,37.7977471231044,37.7977471231044,37.7977471231044,37.7977471231044,727.947711020618,0.0,1.0
2021-05-06,121.1755,121.1755,119.91,120.59,722,37.7868328776446,37.7868328776446,37.3922049453756,37.6042531428809,2315.322675581,0.0,1.0
2021-05-07,123.869,123.869,121.77,121.77,130,38.6267620246746,38.6267620246746,37.9722191326694,37.9722191326694,416.886354328988,0.0,1.0
2021-05-10,121.1072,122.67,121.1072,122.67,179,37.7655345072187,38.2528711587793,37.7655345072187,38.2528711587793,574.020441729914,0.0,1.0
2021-05-11,120.3377,120.3377,118.94,118.94,1431,37.5255770248947,37.5255770248947,37.0897244283461,37.0897244283461,4588.9567157291,0.0,1.0
2021-05-12,116.8716,116.8716,116.8716,116.8716,140,36.4447237052286,36.4447237052286,36.4447237052286,36.4447237052286,448.954535431218,0.0,1.0
2021-05-13,118.5402,119.2577,117.12,117.12,1188,36.9650525616363,37.1887945935628,36.5221836644349,36.5221836644349,3809.69991494491,0.0,1.0
2021-05-14,120.8643,120.8643,120.68,120.75,1427,37.6897896437275,37.6897896437275,37.6323183454919,37.6541468364115,4576.1294432882,0.0,1.0
2021-05-17,120.315,120.49,120.195,120.195,1011,37.5184983571251,37.5730695844242,37.4810780869771,37.4810780869771,3242.09310943544,0.0,1.0
2021-05-18,119.8485,120.53,119.8485,120.53,321,37.3730270569248,37.5855430078069,37.3730270569248,37.5855430078069,1029.38861338158,0.0,1.0
2021-05-19,119.0347,119.0347,117.34,117.34,834,37.1192552582045,37.1192552582045,36.5907874930396,36.5907874930396,2674.48630392597,0.0,1.0
2021-05-20,120.8244,120.8244,120.68,120.68,640,37.6773474039033,37.6773474039033,37.6323183454919,37.6323183454919,2052.36359054271,0.0,1.0
2021-05-21,120.8452,120.8452,120.8452,120.8452,177,37.6838335840623,37.6838335840623,37.6838335840623,37.6838335840623,567.606805509468,0.0,1.0
2021-05-24,122.1745,122.1745,121.9699,121.9699,130,38.0983566266266,38.0983566266266,38.0345550660243,38.0345550660243,416.886354328988,0.0,1.0
2021-05-25,121.6882,121.6882,121.6882,121.6882,164,37.9467109818519,37.9467109818519,37.9467109818519,37.9467109818519,525.918170076569,0.0,1.0
2021-05-26,122.7385,122.7385,122.7385,122.7385,140,38.2742318963221,38.2742318963221,38.2742318963221,38.2742318963221,448.954535431218,0.0,1.0
2021-05-27,123.5799,123.5799,122.52,122.52,285,38.5366103571764,38.5366103571764,38.2060958210943,38.2060958210943,913.943161413551,0.0,1.0
2021-05-28,123.7254,123.8846,123.7254,123.87,251,38.5819824347308,38.6316266597938,38.5819824347308,38.6270738602592,804.91134566597,0.0,1.0
2021-06-01,124.2788,124.2788,123.53,124.09,800,38.75455224723,38.75455224723,38.5210497615065,38.6956776888638,2565.45448817839,0.0,1.0
2021-06-02,123.7582,123.7582,123.64,123.64,382,38.5922106419046,38.5922106419046,38.5553516758089,38.5553516758089,1225.00451810518,0.0,1.0
2021-06-03,123.0457,123.24,122.28,122.28,1228,38.370027787901,38.4306174419822,38.1312552807983,38.1312552807983,3937.97263935382,0.0,1.0
2021-06-04,123.9702,123.9702,123.51,123.51,237,38.6583197858327,38.6583197858327,38.5148130498152,38.5148130498152,760.015892122848,0.0,1.0
2021-06-07,123.349,123.349,123.2827,123.2827,405,38.4646075207,38.4646075207,38.4439328214432,38.4439328214432,1298.76133464031,0.0,1.0
2021-06-08,123.7271,123.7271,123.7271,123.7271,256,38.5825125552246,38.5825125552246,38.5825125552246,38.5825125552246,820.945436217084,0.0,1.0
2021-06-09,122.66,123.69,122.66,123.69,569,38.2497528029336,38.5709434550372,38.2497528029336,38.5709434550372,1824.67950471688,0.0,1.0
2021-06-10,122.4337,122.4337,122.43,122.43,215,38.1791844101462,38.1791844101462,38.1780306184833,38.1780306184833,689.465893697942,0.0,1.0
2021-06-11,123.0952,123.0952,122.7,122.85,1372,38.385463649337,38.385463649337,38.2622262263163,38.3090015640013,4399.75444722594,0.0,1.0
2021-06-14,121.9873,122.4118,121.47,122.4118,803,38.0399810051957,38.1723552108442,37.8786684572994,38.1723552108442,2575.07494250906,0.0,1.0
2021-06-15,122.0703,122.0703,122.0301,122.0301,211,38.0658633587147,38.0658633587147,38.0533275682152,38.0533275682152,676.638621257051,0.0,1.0
2021-06-16,120.9076,121.66,120.9,121.37,1383,37.7032921245392,37.9379172183671,37.7009221740965,37.8474848988428,4435.02944643839,0.0,1.0
2021-06-17,119.1458,119.1458,119.1458,119.1458,113,37.1539001916499,37.1539001916499,37.1539001916499,37.1539001916499,362.370446455197,0.0,1.0
2021-06-18,117.0914,117.0914,116.9215,116.9215,640,36.5132651667163,36.5132651667163,36.4602843008985,36.4602843008985,2052.36359054271,0.0,1.0
2021-06-21,119.1347,119.1347,119.1347,119.1347,131,37.2310108950015,37.2310108950015,37.2310108950015,37.2310108950015,419.184043753571,0.25838,1.0
2021-06-22,119.6406,119.6669,118.697,118.76,2219,37.3891106628423,37.3973297256891,37.0942244384213,37.1139126878263,7100.52971823797,0.0,1.0
2021-06-23,120.0751,120.0751,119.9838,119.9838,143,37.5248970813574,37.5248970813574,37.496364745315,37.496364745315,457.582582112678,0.0,1.0
2021-06-24,121.4649,121.47,120.77,120.77,1368,37.9592261134687,37.9608199241349,37.7420615974131,37.7420615974131,4377.43337293807,0.0,1.0
2021-06-25,121.5342,121.9894,121.5342,121.9894,341,37.9808831878142,38.1231386025624,37.9808831878142,38.1231386025624,1091.15846503792,0.0,1.0
2021-06-28,121.7908,121.7908,121.7,121.7,701,38.0610737401525,38.0610737401525,38.0326976600577,38.0326976600577,2243.1146158111,0.0,1.0
2021-06-29,121.9295,122.31,121.9295,122.31,969,38.1044191400329,38.223329916201,38.1044191400329,38.223329916201,3100.6819724978,0.0,1.0
2021-06-30,122.1834,122.1834,121.623,121.89,414,38.1837659102539,38.1837659102539,38.0086342441183,38.0920749201679,1324.74957338915,0.0,1.0
2021-07-01,122.2372,122.2372,122.2372,122.2372,173,38.2005790502219,38.2005790502219,38.2005790502219,38.2005790502219,553.578928010442,0.0,1.0
2021-07-02,122.5825,122.5825,122.5825,122.5825,64,38.3084894076748,38.3084894076748,38.3084894076748,38.3084894076748,204.792204581898,0.0,1.0
2021-07-06,121.2531,122.39,120.52,122.39,1844,37.8930360940406,38.2483308678263,37.6639336235839,38.2483308678263,5900.57539451593,0.0,1.0
2021-07-07,121.344,121.344,121.344,121.344,51,37.9214434253249,37.9214434253249,37.9214434253249,37.9214434253249,163.1937880262,0.0,1.0
2021-07-08,119.6599,119.6599,118.8,118.8,450,37.3951421424219,37.3951421424219,37.1264131636389,37.1264131636389,1439.94518846647,0.0,1.0
2021-07-09,122.1345,122.1345,121.72,121.815,628,38.1684840785729,38.1684840785729,38.0389478979641,38.0686365280192,2009.52350745987,0.0,1.0
2021-07-12,122.5868,122.5868,121.79,121.79,454,38.3098332088247,38.3098332088247,38.0608237306362,38.0608237306362,1452.74470125284,0.0,1.0
2021-07-13,120.8121,120.8121,120.8121,120.8121,104,37.7552183482059,37.7552183482059,37.7552183482059,37.7552183482059,332.787332445584,0.0,1.0
2021-07-14,119.89,119.89,119.89,119.89,126,37.4670511295343,37.4670511295343,37.4670511295343,37.4670511295343,403.184652770611,0.0,1.0
2021-07-15,118.9909,119.5,118.9909,119.5,417,37.1860716844549,37.3451714903607,37.1860716844549,37.3451714903607,1334.34920797893,0.0,1.0
2021-07-16,117.33,117.8363,117.33,117.8363,375,36.6670206775232,36.8252454501221,36.6670206775232,36.8252454501221,1199.95432372206,0.0,1.0
2021-07-19,115.5363,116.0899,115.5363,116.0899,453,36.1064680908934,36.2794746761408,36.1064680908934,36.2794746761408,1449.54482305624,0.0,1.0
2021-07-20,118.724,118.73,118.325,118.325,369,37.1026622595949,37.1045373309667,36.9779700133634,36.9779700133634,1180.7550545425,0.0,1.0
2021-07-21,120.7445,120.7445,118.74,118.74,3729,37.7340925440825,37.7340925440825,37.1076624499199,37.1076624499199,11932.3457950921,0.0,1.0
2021-07-22,119.7652,120.22,119.35,120.07,655,37.4280496449987,37.5701800549888,37.2982947060632,37.5233032706913,2095.92021876786,0.0,1.0
2021-07-23,120.9082,120.9082,120.69,120.7,514,37.7852507413459,37.7852507413459,37.7170606457877,37.7201857647409,1644.73739304836,0.0,1.0
2021-07-26,121.1513,121.1513,121.0,121.0,362,37.8612223830974,37.8612223830974,37.8139393333359,37.8139393333359,1158.35590716636,0.0,1.0
2021-07-27,119.9051,119.9051,119.35,119.35,551,37.4717700591536,37.4717700591536,37.2982947060632,37.2982947060632,1763.13288632227,0.0,1.0
2021-07-28,120.972,120.972,120.972,120.972,8,37.8051890002671,37.8051890002671,37.8051890002671,37.8051890002671,25.5990255727372,0.0,1.0
2021-07-29,122.3556,122.3556,122.3556,122.3556,37,38.2375804586274,38.2375804586274,38.2375804586274,38.2375804586274,118.39549327391,0.0,1.0
2021-07-30,122.1153,122.19,122.02,122.02,725,38.1624838501828,38.185828488763,38.1327014665591,38.1327014665591,2319.91169252931,0.0,1.0
2021-08-02,122.0147,123.5,122.0147,123.5,708,38.1310451535139,38.595219071628,38.1310451535139,38.595219071628,2265.51376318724,0.0,1.0
2021-08-03,123.0803,123.0803,123.0803,123.0803,366,38.4640578291635,38.4640578291635,38.4640578291635,38.4640578291635,1171.15541995273,0.0,1.0
2021-08-04,121.9874,122.545,121.9874,122.545,297,38.1225135787718,38.2967702116004,38.1225135787718,38.2967702116004,950.363824387868,0.0,1.0
2021-08-05,122.6245,122.6245,122.6056,122.6056,218,38.3216149072781,38.3216149072781,38.3157084324566,38.3157084324566,697.573446857089,0.0,1.0
2021-08-06,123.1758,123.5,123.1758,123.5,988,38.4939027151663,38.595219071628,38.4939027151663,38.595219071628,3161.47965823304,0.0,1.0
2021-08-09,123.3417,123.47,123.3417,123.47,479,38.5457484385994,38.5858437147685,38.5457484385994,38.5858437147685,1532.74165616764,0.0,1.0
2021-08-10,123.8283,123.8283,123.5,123.5,277,38.6978167268605,38.6978167268605,38.595219071628,38.595219071628,886.366260456026,0.0,1.0
2021-08-11,124.6862,124.6862,124.6862,124.6862,73,38.9659206818528,38.9659206818528,38.9659206818528,38.9659206818528,233.591108351227,0.0,1.0
2021-08-12,124.6917,124.6917,124.4432,124.4432,300,38.9676394972771,38.9676394972771,38.8899802912908,38.8899802912908,959.963458977644,0.0,1.0
2021-08-13,124.2471,124.2471,123.83,123.83,578,38.8286967086192,38.8286967086192,38.6983479970826,38.6983479970826,1849.52959763026,0.0,1.0
2021-08-16,124.032,124.032,123.14,123.34,585,38.7614753999366,38.7614753999366,38.482714789314,38.5452171683773,1871.92874500641,0.0,1.0
2021-08-17,121.8262,122.1291,121.8262,122.1291,138,38.0721366612467,38.1667965143382,38.0721366612467,38.1667965143382,441.583191129717,0.0,1.0
2021-08-18,121.2141,121.63,121.2141,121.63,195,37.8808481301233,38.0108218273855,37.8808481301233,38.0108218273855,623.976248335469,0.0,1.0
2021-08-19,120.1007,120.1007,119.9162,120.06,1275,37.5328973858775,37.5328973858775,37.4752389411916,37.5201781517381,4079.84470065499,0.0,1.0
2021-08-20,121.3652,121.3652,120.64,120.64,1195,37.9280686775056,37.9280686775056,37.7014350510219,37.7014350510219,3823.85444492762,0.0,1.0
2021-08-23,122.8503,122.97,122.8503,122.97,183,38.3921800932407,38.4295877671101,38.3921800932407,38.4295877671101,585.577709976363,0.0,1.0
2021-08-24,123.8848,124.146,123.8848,123.9469,523,38.7154736489459,38.7971017560027,38.7154736489459,38.7348806376451,1673.5362968177,0.0,1.0
2021-08-25,125.2492,125.25,125.23,125.23,511,39.1418648789162,39.1421148884325,39.1358646505261,39.1358646505261,1635.13775845859,0.0,1.0
2021-08-26,124.1974,124.1974,124.18,124.18,258,38.813164867422,38.813164867422,38.8077271604435,38.8077271604435,825.568574720774,0.0,1.0
2021-08-27,125.8434,125.8434,125.8434,125.8434,66,39.3275594471135,39.3275594471135,39.3275594471135,39.3275594471135,211.191960975082,0.0,1.0
2021-08-30,125.438,125.438,125.438,125.438,47,39.200867124752,39.200867124752,39.200867124752,39.200867124752,150.394275239831,0.0,1.0
2021-08-31,124.9669,125.2,124.72,125.1,1241,39.0536427708683,39.1264892936666,38.9764835839145,39.0952381041349,3971.04884197085,0.0,1.0
2021-09-01,124.5767,124.735,124.33,124.33,542,38.9317006293156,38.9811712623443,38.854603944741,38.854603944741,1734.33398255295,0.0,1.0
2021-09-02,125.4193,125.8338,125.4193,125.4361,641,39.1950231523096,39.3245593329184,39.1950231523096,39.2002733521509,2051.12192401557,0.0,1.0
2021-09-03,125.8797,125.8797,125.59,125.59,729,39.3389036289135,39.3389036289135,39.2483689328402,39.2483689328402,2332.71120531568,0.0,1.0
2021-09-07,125.0709,125.94,125.0709,125.94,276,39.0861440079812,39.3577480962011,39.0861440079812,39.3577480962011,883.166382259434,0.0,1.0
2021-09-08,124.5874,124.5874,124.32,124.38,413,38.9350445065955,38.9350445065955,38.8514788257878,38.8702295395068,1321.54969519256,0.0,1.0
2021-09-09,124.8691,124.8691,124.8691,124.8691,32,39.0230791075063,39.0230791075063,39.0230791075063,39.0230791075063,102.396102290949,0.0,1.0
2021-09-10,124.1016,125.09,124.1016,124.55,329,38.7832262278506,39.0921129851818,38.7832262278506,38.9233565617107,1052.75992667882,0.0,1.0
2021-09-13,123.4975,123.4975,123.2931,123.2931,840,38.5944377918897,38.5944377918897,38.530560360487,38.530560360487,2687.89768513741,0.0,1.0
2021-09-14,122.3163,122.3163,122.3163,122.3163,170,38.2252987411415,38.2252987411415,38.2252987411415,38.2252987411415,543.979293420665,0.0,1.0
2021-09-15,123.8176,123.8176,123.8176,123.8176,299,38.6944728495806,38.6944728495806,38.6944728495806,38.6944728495806,956.763580781054,0.0,1.0
2021-09-16,123.868,123.87,123.402,123.87,544,38.7102234491046,38.7108484728952,38.564592905887,38.7108484728952,1740.73373894613,0.0,1.0
2021-09-17,122.5236,122.5236,122.5236,122.5236,128,38.2900824570407,38.2900824570407,38.2900824570407,38.2900824570407,409.584409163795,0.0,1.0
2021-09-20,120.0501,120.0501,120.0501,120.0501,67,37.562764147713,37.562764147713,37.562764147713,37.562764147713,214.131118476001,0.14617,1.0
2021-09-21,120.2246,120.34,119.49,119.49,596,37.6173638718596,37.6534716550488,37.3875131133603,37.3875131133603,1904.80815838353,0.0,1.0
2021-09-22,121.4057,121.7466,121.4057,121.7466,481,37.9869210878458,38.093586107683,37.9869210878458,38.093586107683,1537.26967144711,0.0,1.0
2021-09-23,123.663,123.663,123.663,123.663,104,38.6932131068498,38.6932131068498,38.6932131068498,38.6932131068498,332.38263166424,0.0,1.0
2021-09-24,123.5916,123.5916,122.76,122.76,512,38.670872589348,38.670872589348,38.410671267856,38.410671267856,1636.3452635778,0.0,1.0
2021-09-27,123.2504,123.2504,123.2504,123.2504,64,38.5641137017902,38.5641137017902,38.5641137017902,38.5641137017902,204.543157947225,0.0,1.0
2021-09-28,120.2861,120.96,120.2861,120.96,298,37.6366067545818,37.8474649442804,37.6366067545818,37.8474649442804,952.404079191764,0.0,1.0
2021-09-29,120.0104,120.51,120.0104,120.48,665,37.5503423193541,37.7066633633865,37.5503423193541,37.6972765913269,2125.33125054538,0.0,1.0
2021-09-30,118.5828,119.65,118.5754,119.65,886,37.1036571262782,37.4375758976782,37.1013417225035,37.4375758976782,2831.6443428319,0.0,1.0
2021-10-01,119.2157,119.28,117.42,117.42,1465,37.3016867274955,37.3218057089432,36.7398258412484,36.7398258412484,4682.12072488569,0.0,1.0
2021-10-04,117.3823,117.3823,117.3823,117.3823,233,36.7280297976935,36.7280297976935,36.7280297976935,36.7280297976935,744.664934401615,0.0,1.0
2021-10-05,118.8809,118.8809,118.8809,118.8809,12,37.1969303513104,37.1969303513104,37.1969303513104,37.1969303513104,38.3518421151046,0.0,1.0
2021-10-06,118.3211,118.3211,118.3211,118.3211,9,37.0217731846784,37.0217731846784,37.0217731846784,37.0217731846784,28.7638815863285,0.0,1.0
2021-10-07,119.7394,120.0188,119.02,119.02,507,37.4655484784158,37.5529706155308,37.2404536844267,37.2404536844267,1620.36532936317,0.0,1.0
2021-10-08,118.9605,119.5718,118.9605,119.5475,601,37.2218365865085,37.4131077118428,37.2218365865085,37.4055044264746,1920.78809259816,0.0,1.0
2021-10-11,118.2675,118.2675,118.2675,118.2675,24,37.0050021519319,37.0050021519319,37.0050021519319,37.0050021519319,76.7036842302093,0.0,1.0
2021-10-12,118.4915,118.4915,118.4915,118.4915,123,37.0750900499769,37.0750900499769,37.0750900499769,37.0750900499769,393.106381679822,0.0,1.0
2021-10-13,119.0959,119.12,119.0959,119.12,147,37.2642022177375,37.2717429246254,37.2642022177375,37.2717429246254,469.810065910032,0.0,1.0
2021-10-14,121.0154,121.0154,120.59,120.7,1755,37.8647991833505,37.8647991833505,37.7316947555454,37.7661129197639,5608.95690933405,0.0,1.0
2021-10-15,121.1203,121.1203,121.1203,121.1203,8,37.8976215963188,37.8976215963188,37.8976215963188,37.8976215963188,25.5678947434031,0.0,1.0
2021-10-18,122.2377,122.24,122.12,122.189,823,38.2472475662985,38.2479672188231,38.2104201305847,38.2320097063218,2630.29717172759,0.0,1.0
2021-10-19,122.9105,122.9105,122.51,122.6445,2224,38.457761574355,38.457761574355,38.3324481673594,38.3745321954266,7107.87473866606,0.0,1.0
2021-10-20,123.602,123.72,123.48,123.48,1211,38.6741266703286,38.711047973763,38.6359537972863,38.6359537972863,3870.34006678264,0.0,1.0
2021-10-21,123.9174,123.9174,123.6,123.6,475,38.7728129339151,38.7728129339151,38.6735008855246,38.6735008855246,1518.09375038956,0.0,1.0
2021-10-22,123.9472,123.9472,123.9472,123.9472,58,38.7821371274943,38.7821371274943,38.7821371274943,38.7821371274943,185.367236889673,0.0,1.0
2021-10-25,124.429,124.64,124.429,124.64,317,38.9328886867714,38.9989089835905,38.9328886867714,38.9989089835905,1013.12782920735,0.0,1.0
2021-10-26,123.2753,124.0,123.2753,124.0,333,38.5719047225996,38.7986578463192,38.5719047225996,38.7986578463192,1064.26361869415,0.0,1.0
2021-10-27,121.767,122.95,121.767,122.42,1077,38.0999691126835,38.4701208242334,38.0999691126835,38.3042878511806,3442.07782983064,0.0,1.0
2021-10-28,123.038,123.038,122.802,122.802,579,38.4976553556083,38.4976553556083,38.4238127487395,38.4238127487395,1850.4763820538,0.0,1.0
2021-10-29,123.5074,123.5153,123.44,123.44,666,38.6445270491007,38.6469988990764,38.6234381012068,38.6234381012068,2128.52723738831,0.0,1.0
2021-11-01,124.0938,124.0938,124.0938,124.0938,107,38.8280071536255,38.8280071536255,38.8280071536255,38.8280071536255,341.970592193017,0.0,1.0
2021-11-02,124.602,124.602,124.602,124.602,384,38.9870190723151,38.9870190723151,38.9870190723151,38.9870190723151,1227.25894768335,0.0,1.0
2021-11-03,125.4952,125.4952,125.4952,125.4952,132,39.2664945657693,39.2664945657693,39.2664945657693,39.2664945657693,421.870263266151,0.0,1.0
2021-11-04,125.7685,125.7685,125.765,125.765,394,39.3520080592322,39.3520080592322,39.3509129358253,39.3509129358253,1259.2188161126,0.0,1.0
2021-11-05,125.957,125.957,125.957,125.957,409,39.4109882770067,39.4109882770067,39.4109882770067,39.4109882770067,1307.15861875648,0.0,1.0
2021-11-08,126.188,126.188,126.188,126.188,97,39.4832664218656,39.4832664218656,39.4832664218656,39.4832664218656,310.010723763762,0.0,1.0
2021-11-09,126.4827,126.4827,126.15,126.15,578,39.575475812731,39.575475812731,39.4713765105901,39.4713765105901,1847.28039521087,0.0,1.0
2021-11-10,124.9583,125.44,124.85,125.44,985,39.0985026351428,39.2492229051797,39.0646163880077,39.2492229051797,3148.04704028151,0.0,1.0
2021-11-11,125.7707,125.8114,125.7707,125.8114,238,39.3526964225166,39.3654311432775,39.3526964225166,39.3654311432775,760.644868616242,0.0,1.0
2021-11-12,126.9852,127.1,125.52,125.52,2984,39.7327042447292,39.7686242924772,39.2742542973386,39.2742542973386,9536.82473928934,0.0,1.0
2021-11-15,126.4897,127.4451,126.44,127.4451,1140,39.5776660595449,39.8766034604027,39.5621153071661,39.8766034604027,3643.42500093494,0.0,1.0
2021-11-16,127.2538,127.2538,127.2538,127.2538,49,39.8167471439027,39.8167471439027,39.8167471439027,39.8167471439027,156.603355303344,0.0,1.0
2021-11-17,126.3781,126.48,126.35,126.35,654,39.5427472674832,39.5746310032456,39.5339549909874,39.5339549909874,2090.1753952732,0.0,1.0
2021-11-18,126.4172,126.4172,126.4172,126.4172,266,39.5549813604008,39.5549813604008,39.5549813604008,39.5549813604008,850.132500218154,0.0,1.0
2021-11-19,125.4043,125.4043,125.4043,125.4043,216,39.2380526464288,39.2380526464288,39.2380526464288,39.2380526464288,690.333158071883,0.0,1.0
2021-11-22,125.1651,125.1651,125.1651,125.1651,194,39.1632087838736,39.1632087838736,39.1632087838736,39.1632087838736,620.021447527525,0.0,1.0
2021-11-23,125.3349,125.3349,124.33,124.3645,877,39.2163379137309,39.2163379137309,38.9019123389747,38.9127071268433,2802.88046124557,0.0,1.0
2021-11-24,125.885,125.8929,124.882,124.882,666,39.3884600240637,39.3909318740394,39.0746289448713,39.0746289448713,2128.52723738831,0.0,1.0
2021-11-26,123.1783,123.7642,123.1783,123.61,1226,38.541554159607,38.7248778179308,38.541554159607,38.6766298095445,3918.27986942652,0.0,1.0
2021-11-29,124.846,125.1466,124.3,124.3,1218,39.0633648183997,39.1574202744369,38.8925255669151,38.8925255669151,3892.71197468312,0.0,1.0
2021-11-30,121.4412,122.31,121.4412,122.31,375,37.9980287681163,38.2698696869621,37.9980287681163,38.2698696869621,1198.49506609702,0.0,1.0
2021-12-01,118.9966,119.0001,118.9966,119.0,821,37.2331320022202,37.2342271256272,37.2331320022202,37.234195836387,2623.90519804174,0.0,1.0
2021-12-02,121.1132,121.1132,118.15,118.15,299,37.8954000602647,37.8954000602647,36.9682372946985,36.9682372946985,955.600066034692,0.0,1.0
2021-12-03,119.759,119.759,119.759,119.759,328,37.4716811694947,37.4716811694947,37.4716811694947,37.4716811694947,1048.28368447953,0.0,1.0
2021-12-06,119.9539,120.39,119.9539,120.39,3385,37.5326638986419,37.6691162751481,37.5326638986419,37.6691162751481,10818.4154633024,0.0,1.0
2021-12-07,122.7593,122.97,120.97,120.97,2515,38.4104522431746,38.4763786722732,37.8505938683003,37.8505938683003,8037.90690995735,0.0,1.0
2021-12-08,124.033,124.033,123.27,123.27,567,38.8089832955848,38.8089832955848,38.5702463928691,38.5702463928691,1812.12453993869,0.0,1.0
2021-12-09,122.7221,123.1476,122.7221,123.04,896,38.3988126458207,38.531948362866,38.3988126458207,38.4982811404122,2863.60421126115,0.0,1.0
2021-12-10,124.1899,124.1899,123.12,123.7,984,38.8580761134564,38.8580761134564,38.5233125325711,38.7047901257233,3144.85105343858,0.0,1.0
2021-12-13,122.8123,123.045,122.69,122.98,1812,38.4270355404799,38.4998456024222,38.388768799717,38.479507596293,5791.1281593808,0.0,1.0
2021-12-14,121.8464,121.8464,121.41,121.41,671,38.1248127694012,38.1248127694012,37.9882665251743,37.9882665251743,2144.50717160293,0.0,1.0
2021-12-15,123.6006,123.6006,121.3622,121.3622,515,38.6736886209658,38.6736886209658,37.9733102683594,37.9733102683594,1645.93322410658,0.0,1.0
2021-12-16,122.349,124.1863,122.349,124.13,333,38.2820724906396,38.8569497008093,38.2820724906396,38.8393338585775,1064.26361869415,0.0,1.0
2021-12-17,121.8099,121.8099,121.8099,121.8099,130,38.1133921967287,38.1133921967287,38.1133921967287,38.1133921967287,415.4782895803,0.0,1.0
2021-12-20,119.4685,119.4685,119.4685,119.4685,124,37.4528794650593,37.4528794650593,37.4528794650593,37.4528794650593,395.539520901735,0.23041,1.0
2021-12-21,121.7053,121.7053,120.6,120.6,779,38.1541069918756,38.1541069918756,37.8076000241583,37.8076000241583,2484.88134501977,0.0,1.0
2021-12-22,122.9262,122.9262,122.47,122.47,650,38.5368540803457,38.5368540803457,38.3938372716307,38.3938372716307,2073.39264988813,0.0,1.0
2021-12-23,123.7789,123.7789,123.7789,123.7789,78,38.804171995276,38.804171995276,38.804171995276,38.804171995276,248.807117986575,0.0,1.0
2021-12-27,125.8647,125.8647,125.58,125.58,452,39.4580616480985,39.4580616480985,39.3688093783897,39.3688093783897,1441.80535038374,0.0,1.0
2021-12-28,125.4772,125.645,125.4772,125.55,420,39.3365820045714,39.3891866089168,39.3365820045714,39.3594045027618,1339.73063531233,0.0,1.0
2021-12-29,126.1544,126.1544,125.59,125.6,2560,39.5488813970786,39.5488813970786,39.3719443369323,39.375079295475,8165.97720571323,0.0,1.0
2021-12-30,125.6925,125.6925,125.6925,125.6925,78,39.4040776619943,39.4040776619943,39.4040776619943,39.4040776619943,248.807117986575,0.0,1.0
2021-12-31,125.6522,126.01,125.6522,126.01,433,39.3914437790675,39.5036125957229,39.3914437790675,39.5036125957229,1381.19848831009,0.0,1.0
2022-01-03,124.5107,125.14,124.23,125.14,1120,39.0335882614259,39.2308712025138,38.9455899751342,39.2308712025138,3572.61502749954,0.0,1.0
2022-01-04,124.1776,124.7801,123.99,124.7801,2382,38.9291627923708,39.1180440445645,38.870350970111,39.1180440445645,7598.18660312849,0.0,1.0
2022-01-05,120.2759,123.7988,120.26,123.7988,1683,37.7059960177915,38.8104105627759,37.7010114337088,38.8104105627759,5368.49204578727,0.0,1.0
2022-01-06,120.7908,120.7908,120.65,120.6501,498,37.8674150331517,37.8674150331517,37.8232748168715,37.8233061664569,1588.53775329891,0.0,1.0
2022-01-07,119.5466,119.69,119.5466,119.64,336,37.4773634912773,37.5223187967787,37.4773634912773,37.5066440040655,1071.78450824986,0.0,1.0
2022-01-10,119.1679,119.1679,118.5,118.5,505,37.3586426112678,37.3586426112678,37.1492587302053,37.1492587302053,1610.86659722078,0.0,1.0
2022-01-11,120.1697,120.1697,119.97,119.97,681,37.6727027580688,37.6727027580688,37.6100976359724,37.6100976359724,2172.27753011356,0.0,1.0
2022-01-12,120.8136,120.8136,120.681,120.681,356,37.8745627386289,37.8745627386289,37.8329931883536,37.8329931883536,1135.5812051695,0.0,1.0
2022-01-13,118.8255,120.84,118.8255,120.84,607,37.251301630768,37.8828390291815,37.251301630768,37.8828390291815,1936.22975151091,0.0,1.0
2022-01-14,118.3077,118.65,118.3077,118.65,373,37.0889734774305,37.1962831083448,37.0889734774305,37.1962831083448,1189.80839755119,0.0,1.0
2022-01-18,115.3139,115.3139,115.3139,115.3139,144,36.1504295889369,36.1504295889369,36.1504295889369,36.1504295889369,459.336217821369,0.0,1.0
2022-01-19,113.7906,115.6,113.7906,115.6,634,35.6728813541375,36.2401207528416,35.6728813541375,36.2401207528416,2022.35529235242,0.0,1.0
2022-01-20,112.1222,115.2058,112.1222,113.42,1520,35.1498448708846,36.116540687091,35.1498448708846,35.5566997905475,4848.54896589224,0.0,1.0
2022-01-21,110.1934,111.665,110.1934,111.665,384,34.5451740671815,35.0065145663154,34.5451740671815,35.0065145663154,1224.89658085698,0.0,1.0
2022-01-24,111.2311,111.2311,109.1475,109.1475,1001,34.8704887151505,34.8704887151505,34.2172887532074,34.2172887532074,3193.02468082772,0.0,1.0
2022-01-25,109.166,109.166,109.166,109.166,332,34.2230884265113,34.2230884265113,34.2230884265113,34.2230884265113,1059.02516886594,0.0,1.0
2022-01-26,108.22,109.82,108.22,109.82,386,33.9265213483782,34.4281147151995,33.9265213483782,34.4281147151995,1231.27625054895,0.0,1.0
2022-01-27,107.7785,109.2011,107.48,109.2011,549,33.7881129287209,34.234092130996,33.6945344162233,34.234092130996,1751.21933044397,0.0,1.0
2022-01-28,110.2082,110.2082,107.865,107.865,457,34.5498138058246,34.5498138058246,33.8152303201147,33.8152303201147,1457.75452461365,0.0,1.0
2022-01-31,113.0128,113.0128,111.002,111.002,2538,35.4290442786915,35.4290442786915,34.7986668149388,34.7986668149388,8095.80083910165,0.0,1.0
2022-02-01,114.3314,114.3314,113.0,113.0,1142,35.8424199121232,35.8424199121232,35.4250315317569,35.4250315317569,3642.79139411114,0.0,1.0
2022-02-02,115.6453,115.6453,114.32,114.32,399,36.2543221150397,36.2543221150397,35.8388460593846,35.8388460593846,1272.74410354671,0.0,1.0
2022-02-03,113.545,114.14,113.31,114.14,618,35.5958867723305,35.7824168056172,35.5222152465786,35.7824168056172,1971.31793481671,0.0,1.0
2022-02-04,113.958,114.0401,112.67,112.67,789,35.7253605601412,35.7510985697762,35.32157789985,35.32157789985,2516.77969347959,0.0,1.0
2022-02-07,113.4062,113.91,113.37,113.91,364,35.5523735477587,35.7103127591366,35.5410249978344,35.7103127591366,1161.09988393735,0.0,1.0
2022-02-08,114.9044,114.9044,114.69,114.69,588,36.022053036616,36.022053036616,35.954839525462,35.954839525462,1875.62288943726,0.0,1.0
2022-02-09,117.2147,117.3239,116.79,116.91,5074,36.7463225087206,36.7805562560062,36.613180819415,36.6508003219266,16185.2220085113,0.0,1.0
2022-02-10,115.608,115.608,115.608,115.608,34,36.2426287196757,36.2426287196757,36.2426287196757,36.2426287196757,108.454384763379,0.0,1.0
2022-02-11,113.6142,113.6142,113.6142,113.6142,149,35.6175806854455,35.6175806854455,35.6175806854455,35.6175806854455,475.285392051278,0.0,1.0
2022-02-14,112.8412,113.07,112.8412,113.07,1411,35.3752483900999,35.4469762415554,35.3752483900999,35.4469762415554,4500.85696768023,0.0,1.0
2022-02-15,115.3062,115.3062,114.9882,114.9882,183,36.1480156708591,36.1480156708591,36.0483239892033,36.0483239892033,583.739776814657,0.0,1.0
2022-02-16,115.3351,115.3351,114.32,114.32,232,36.1570757010473,36.1570757010473,35.8388460593846,35.8388460593846,740.041684267762,0.0,1.0
2022-02-17,112.6123,112.6123,112.4712,112.4712,217,35.3034891890591,35.3034891890591,35.2592549240225,35.2592549240225,692.194161578035,0.0,1.0
2022-02-18,111.8136,111.8136,111.8136,111.8136,45,35.0531000502589,35.0531000502589,35.0531000502589,35.0531000502589,143.542568069178,0.0,1.0
2022-02-22,109.7706,110.41,109.7706,110.41,703,34.4126280199989,34.6130772692149,34.4126280199989,34.6130772692149,2242.45389672516,0.0,1.0
2022-02-23,107.9418,110.2506,107.9418,109.451,1380,33.8393068017221,34.5631060300453,33.8393068017221,34.3124347449764,4401.9720874548,0.0,1.0
2022-02-24,110.227,110.227,106.15,106.15,3270,34.5557075278847,34.5557075278847,33.2775849300531,33.2775849300531,10430.7599463603,0.0,1.0
2022-02-25,113.2831,113.2831,111.241,111.241,1402,35.5137822080989,35.5137822080989,34.8735923241077,34.8735923241077,4472.14845406639,0.0,1.0
2022-02-28,111.987,111.987,111.987,111.987,63,35.1074602313882,35.1074602313882,35.1074602313882,35.1074602313882,200.959595296849,0.0,1.0
2022-03-01,110.5656,110.5656,110.5656,110.5656,24,34.6618572241383,34.6618572241383,34.6618572241383,34.6618572241383,76.5560363035616,0.0,1.0
2022-03-02,113.7283,113.7283,113.56,113.56,116,35.6533505624169,35.6533505624169,35.6005892101444,35.6005892101444,370.020842133882,0.0,1.0
2022-03-03,112.581,113.3575,112.581,113.3,344,35.2936767688206,35.5371062996561,35.2936767688206,35.5190802880359,1097.30318701772,0.0,1.0
2022-03-04,110.9179,110.9179,110.426,110.64,327,34.7723018135953,34.7723018135953,34.6180932028831,34.6851813156955,1043.07599463603,0.0,1.0
2022-03-07,106.43,109.6871,106.43,109.6871,796,33.3653637692468,34.3864511161679,33.3653637692468,34.3864511161679,2539.10853740146,0.0,1.0
2022-03-08,106.545,108.4889,106.545,108.4889,363,33.4014157924871,34.0108203835896,33.4014157924871,34.0108203835896,1157.91004909137,0.0,1.0
2022-03-09,109.4707,109.8601,109.46,109.8601,2122,34.3186106133054,34.4406858989555,34.3152562076647,34.4406858989555,6768.82954317323,0.0,1.0
2022-03-10,109.8033,109.8033,108.24,108.2401,571,34.4228793344333,34.4228793344333,33.9327912654635,33.9328226150489,1821.39569705557,0.0,1.0
2022-03-11,108.7393,110.15,108.7393,110.15,471,34.0893197454971,34.5315683471064,34.0893197454971,34.5315683471064,1502.4122124574,0.0,1.0
2022-03-14,107.5763,107.5763,106.93,106.93,214,33.7247240669889,33.7247240669889,33.5221116963785,33.5221116963785,682.624657040091,0.0,1.0
2022-03-15,110.12,110.12,108.82,109.14,2856,34.5221634714785,34.5221634714785,34.1146188609362,34.2149375343005,9110.16832012384,0.0,1.0
2022-03-16,113.05,113.05,110.4,110.4,1868,35.4407063244701,35.4407063244701,34.6099423106723,34.6099423106723,5958.61149229388,0.0,1.0
2022-03-17,113.8658,113.8658,113.55,113.55,1041,35.6964562423781,35.6964562423781,35.5974542516018,35.5974542516018,3320.61807466699,0.0,1.0
2022-03-18,115.44,115.44,113.5129,113.5129,4986,36.1899614161595,36.1899614161595,35.5858235554086,35.5858235554086,15904.5165420649,0.0,1.0
2022-03-21,114.7106,114.7106,114.3577,114.3577,149,36.038188668235,36.038188668235,35.9273194305096,35.9273194305096,474.271322494774,0.24527,1.0
2022-03-22,116.144,116.144,116.144,116.144,62,36.4885144414159,36.4885144414159,36.4885144414159,36.4885144414159,197.347798621987,0.0,1.0
2022-03-23,114.35,115.548,114.35,115.13,2085,35.9249003510806,36.30127141029,35.9249003510806,36.1699499555742,6636.61548591682,0.0,1.0
2022-03-24,116.3697,116.3697,114.76,114.76,1854,36.5594217436392,36.5594217436392,36.0537084765196,36.0537084765196,5901.33578459942,0.0,1.0
2022-03-25,116.7,116.71,115.49,115.49,4521,36.6631908261575,36.6663324877536,36.2830497730328,36.2830497730328,14390.4741543549,0.0,1.0
2022-03-28,116.6484,116.6484,115.77,115.77,233,36.6469798523218,36.6469798523218,36.3710162977228,36.3710162977228,741.645759337466,0.0,1.0
2022-03-29,118.5,118.55,117.33,117.7,4692,37.2286899134504,37.2443982214308,36.86111550671,36.9773569857647,14934.7721150704,0.0,1.0
2022-03-30,116.6608,117.8,116.6608,117.8,1154,36.6508755127009,37.0087736017254,36.6508755127009,37.0087736017254,3673.21547757698,0.0,1.0
2022-03-31,115.0374,116.97,115.0374,116.97,633,36.1408581691946,36.7480156892514,36.1408581691946,36.7480156892514,2014.85736335028,0.0,1.0
2022-04-01,114.42,114.8354,114.03,114.8354,1932,35.9468919822531,36.077396604954,35.8243671800063,36.077396604954,6149.61204738191,0.0,1.0
2022-04-04,114.6,114.7084,114.142,114.19,594,36.0034418909824,36.0374975026838,35.8595537898823,35.8746337655435,1890.71923195904,0.0,1.0
2022-04-05,113.02,113.06,112.89,113.04,1396,35.5070593588031,35.5196260051874,35.4662177580541,35.5133426819952,4443.50849800473,0.0,1.0
2022-04-06,111.6,111.6,111.43,111.43,334,35.0609434121609,35.0609434121609,35.0075351650277,35.0075351650277,1063.1316893507,0.0,1.0
2022-04-07,112.3465,112.7,111.86,111.8601,718,35.2954684503077,35.4065261877288,35.1426266136588,35.1426580302747,2285.414829203,0.0,1.0
2022-04-08,112.1816,112.1816,112.1816,112.1816,1,35.2436624505884,35.2436624505884,35.2436624505884,35.2436624505884,3.18302901003205,0.0,1.0
2022-04-11,110.8029,111.28,110.8029,111.28,236,34.810521566338,34.9604102410866,34.810521566338,34.9604102410866,751.194846367563,0.0,1.0
2022-04-12,110.69,112.12,110.66,111.05,1121,34.7750522069184,35.2243098151566,34.7656272221301,34.8881520243769,3568.17552024592,0.0,1.0
2022-04-13,112.7,112.81,110.1,110.1,1595,35.4065261877288,35.4410844652856,34.5896941727501,34.5896941727501,5076.93127100111,0.0,1.0
2022-04-14,111.6744,112.35,111.6744,112.35,351,35.0843173744357,35.2965680318663,35.0843173744357,35.2965680318663,1117.24318252125,0.0,1.0
2022-04-18,111.2979,111.2979,111.2979,111.2979,248,34.9660338153436,34.9660338153436,34.9660338153436,34.9660338153436,789.391194487946,0.0,1.0
2022-04-19,113.485,113.485,112.3,112.32,985,35.6531466230204,35.6531466230204,35.2808597238859,35.2871430470781,3135.28357488157,0.0,1.0
2022-04-20,114.23,114.4556,114.2,114.2,1725,35.8872004119278,35.9580762975352,35.8777754271396,35.8777754271396,5490.72504230527,0.0,1.0
2022-04-21,111.9801,111.9801,111.78,111.78,550,35.1803579694276,35.1803579694276,35.1174933208902,35.1174933208902,1750.66595551762,0.0,1.0
2022-04-22,108.514,108.5319,108.514,108.5319,305,34.0914266436131,34.0970502178701,34.0914266436131,34.0970502178701,970.823848059775,0.0,1.0
2022-04-25,108.93,108.93,107.39,107.39,1177,34.2221197660097,34.2221197660097,33.7383038802147,33.7383038802147,3746.42514480772,0.0,1.0
2022-04-26,106.65,108.4353,106.65,108.37,3570,33.5058209221054,34.0667017668521,33.5058209221054,34.0461867166297,11363.4135658144,0.0,1.0
2022-04-27,106.9066,107.78,106.28,106.28,843,33.5864359586606,33.8608286824615,33.3895794430507,33.3895794430507,2683.29345545701,0.0,1.0
2022-04-28,108.784,108.784,107.24,107.24,658,34.1762515067071,34.1762515067071,33.6911789562736,33.6911789562736,2094.43308860108,0.0,1.0
2022-04-29,105.2993,106.73,105.2993,106.73,620,33.081476690324,33.5309542148739,33.081476690324,33.5309542148739,1973.47798621986,0.0,1.0
2022-05-02,106.1487,106.1487,106.1487,106.1487,34,33.3483294262943,33.3483294262943,33.3483294262943,33.3483294262943,108.222986341089,0.0,1.0
2022-05-03,106.3355,106.55,106.3355,106.55,889,33.4070156649089,33.4744043061446,33.4070156649089,33.4744043061446,2829.71278991849,0.0,1.0
2022-05-04,109.1201,109.1201,105.0,106.3,1844,34.2818427529511,34.2818427529511,32.9874467587535,33.3958627662429,5869.50549449908,0.0,1.0
2022-05-05,104.9814,104.9814,104.9814,104.9814,255,32.9816032681848,32.9816032681848,32.9816032681848,32.9816032681848,811.672397558172,0.0,1.0
2022-05-06,103.9208,103.9208,103.73,103.73,346,32.6483986393055,32.6483986393055,32.5884557360524,32.5884557360524,1101.32803747109,0.0,1.0
2022-05-09,99.7832,101.3179,99.7832,101.16,1648,31.3485047373148,31.8306555424639,31.3485047373148,31.781048705862,5245.63180853281,0.0,1.0
2022-05-10,100.2515,100.79,98.71,99.16,1718,31.4956287498588,31.6648072268073,31.0113416148244,31.1527163866476,5468.44383923506,0.0,1.0
2022-05-11,98.4457,101.8175,98.4457,101.76,517,30.9283074988402,31.9876129558037,30.9283074988402,31.9695484016263,1645.62599818657,0.0,1.0
2022-05-12,98.731,98.731,97.26,97.26,253,31.0179391041761,31.0179391041761,30.555800683394,30.555800683394,805.306339538108,0.0,1.0
2022-05-13,101.9007,101.9007,99.19,99.19,1226,32.013751580283,32.013751580283,31.1621413714358,31.1621413714358,3902.39356629929,0.0,1.0
2022-05-16,101.3382,102.26,101.3382,101.78,353,31.837033115504,32.1266314814299,31.837033115504,31.9758317248184,1123.60924054131,0.0,1.0
2022-05-17,103.7635,103.7635,103.7635,103.7635,42,32.5989803023993,32.5989803023993,32.5989803023993,32.5989803023993,133.687218421346,0.0,1.0
2022-05-18,99.1419,99.1419,99.07,99.07,362,31.1470299791587,31.1470299791587,31.124441432283,31.124441432283,1152.2565016316,0.0,1.0
2022-05-19,99.5376,100.6701,99.5376,100.67,788,31.2713455285153,31.6271387042704,31.2713455285153,31.6271072876545,2508.22685990525,0.0,1.0
2022-05-20,99.4133,99.4133,97.7818,98.5435,1815,31.2322946748761,31.2322946748761,30.719732585477,30.9590329492498,5777.19765320816,0.0,1.0
2022-05-23,100.9219,100.9629,100.42,100.42,2116,31.7062457432595,31.7191265558034,31.5485657477527,31.5485657477527,6735.2893852278,0.0,1.0
2022-05-24,99.8713,99.8713,99.2752,99.2752,233,31.3761827759762,31.3761827759762,31.1889083282344,31.1889083282344,741.645759337466,0.0,1.0
2022-05-25,101.7594,101.7594,101.7594,101.7594,42,31.9693599019305,31.9693599019305,31.9693599019305,31.9693599019305,133.687218421346,0.0,1.0
2022-05-26,104.2181,104.2181,103.08,103.08,2504,32.7418002385567,32.7418002385567,32.3842477323077,32.3842477323077,7970.30464112023,0.0,1.0
2022-05-27,106.4995,106.4995,105.8631,105.8631,700,33.4585389150845,33.4585389150845,33.2586035711105,33.2586035711105,2228.12030702243,0.0,1.0
2022-05-31,105.2981,105.2981,105.2981,105.2981,129,33.0810996909324,33.0810996909324,33.0810996909324,33.0810996909324,410.610742294134,0.0,1.0
2022-06-01,104.34,104.9,104.34,104.9,540,32.7800970934128,32.9560301427928,32.7800970934128,32.9560301427928,1718.8356654173,0.0,1.0
2022-06-02,106.2731,106.2731,104.21,104.21,346,33.3874116965494,33.3874116965494,32.7392554926639,32.7392554926639,1101.32803747109,0.0,1.0
2022-06-03,105.39,105.52,105.39,105.49,542,33.1099715610003,33.1508131617493,33.1099715610003,33.141388176961,1725.20172343737,0.0,1.0
2022-06-06,106.1084,106.4825,106.05,106.06,2535,33.3356685300621,33.4531980903712,33.3173212263411,33.3204628879371,8068.97854043124,0.0,1.0
2022-06-07,107.1786,107.1786,106.77,106.77,504,33.6718891540737,33.6718891540737,33.5435208612582,33.5435208612582,1604.24662105615,0.0,1.0
2022-06-08,105.2327,105.2327,105.05,105.1929,1308,33.0605532240941,33.0605532240941,33.0031550667339,33.0480494109418,4163.40194512192,0.0,1.0
2022-06-09,103.2049,103.2049,103.2049,103.2049,3,32.4234870856427,32.4234870856427,32.4234870856427,32.4234870856427,9.54908703009613,0.0,1.0
2022-06-10,100.6024,102.34,100.6024,102.34,320,31.605869655265,32.1517647741984,31.605869655265,32.1517647741984,1018.56928321025,0.0,1.0
2022-06-13,96.0293,97.5,96.0,97.5,1311,30.1691563907654,30.6312005616997,30.1599513222889,30.6312005616997,4172.95103215201,0.0,1.0
2022-06-14,96.4578,96.96,96.05,96.96,1146,30.3037765901571,30.4615508355118,30.1756596302693,30.4615508355118,3647.75124549672,0.0,1.0
2022-06-15,97.3697,97.5845,96.26,97.58,505,30.5902647111029,30.6577476021865,30.2416345237868,30.6563338544683,1607.42965006618,0.0,1.0
2022-06-16,93.05,93.4,92.72,93.4,2041,29.2331611514478,29.3431193073103,29.1294863187774,29.3431193073103,6496.56220947539,0.0,1.0
2022-06-17,93.1935,93.1935,93.1935,93.1935,192,29.2782439953514,29.2782439953514,29.2782439953514,29.2782439953514,611.141569926152,0.0,1.0
2022-06-21,94.4418,94.52,94.22,94.22,553,29.7524903799248,29.7771261317604,29.6826155748463,29.6826155748463,1755.35945842164,0.26124,1.0
2022-06-22,93.8804,93.9,93.468,93.468,825,29.5756296244194,29.5818043141378,29.4457091121814,29.4457091121814,2618.75506907388,0.0,1.0
2022-06-23,93.7524,93.7524,93.7524,93.7524,34,29.535305120136,29.535305120136,29.535305120136,29.535305120136,107.92445133153,0.0,1.0
2022-06-24,96.3746,96.3746,96.09,96.09,1146,30.3613903946039,30.3613903946039,30.2717313796113,30.2717313796113,3637.68885958626,0.0,1.0
2022-06-27,97.09,97.2944,96.23,96.23,889,30.5867665693252,30.6511597621028,30.3158363061713,30.3158363061713,2821.90697746265,0.0,1.0
2022-06-28,95.6322,97.563,95.6322,97.563,431,30.1275082697603,30.7357782140599,30.1275082697603,30.7357782140599,1368.10113305557,0.0,1.0
2022-06-29,95.0108,95.11,94.62,95.11,490,29.931745402872,29.9629968936917,29.8086296507318,29.9629968936917,1555.38179860146,0.0,1.0
2022-06-30,94.377,94.66,94.377,94.6,558,29.7320760996314,29.8212310583204,29.7320760996314,29.8023289469376,1771.23070126451,0.0,1.0
2022-07-01,95.0426,95.0426,95.0426,95.0426,117,29.9417635219049,29.9417635219049,29.9417635219049,29.9417635219049,371.387082523206,0.0,1.0
2022-07-05,94.3154,94.3154,94.3154,94.3154,191,29.712669931945,29.712669931945,29.712669931945,29.712669931945,606.28147659771,0.0,1.0
2022-07-06,94.4468,94.4468,93.64,93.64,338,29.7540655558734,29.7540655558734,29.4998951648122,29.4998951648122,1072.89601617815,0.0,1.0
2022-07-07,96.284,96.284,96.13,96.13,350,30.3328482064158,30.3328482064158,30.2843327871999,30.2843327871999,1110.98699900104,0.0,1.0
2022-07-08,96.5991,96.5991,95.8228,95.8228,276,30.4321157946947,30.4321157946947,30.1875539769198,30.1875539769198,876.092604926534,0.0,1.0
2022-07-11,95.5775,95.63,95.5775,95.63,271,30.1102758448829,30.1268151923429,30.1102758448829,30.1268151923429,860.221362083664,0.0,1.0
2022-07-12,95.1491,96.1177,95.1491,95.9796,2859,29.9753147696095,30.2804578543664,29.9753147696095,30.2369514946669,9075.17665755421,0.0,1.0
2022-07-13,95.0989,95.566,94.9066,94.9066,286,29.9595000030858,30.1066529402012,29.8989187361039,29.8989187361039,907.83509061228,0.0,1.0
2022-07-14,94.6622,94.6622,94.6622,94.6622,34,29.8219241357378,29.8219241357378,29.8219241357378,29.8219241357378,107.92445133153,0.0,1.0
2022-07-15,96.3507,96.3507,96.28,96.28,233,30.3538610535697,30.3538610535697,30.331588065657,30.331588065657,739.599916477836,0.0,1.0
2022-07-18,96.1633,97.03,96.1633,97.03,383,30.2948234590173,30.5678644579424,30.2948234590173,30.5678644579424,1215.737201764,0.0,1.0
2022-07-19,99.1666,99.1666,99.1666,99.1666,163,31.2409686442852,31.2409686442852,31.2409686442852,31.2409686442852,517.402516677627,0.0,1.0
2022-07-20,99.8491,99.8491,99.8491,99.8491,71,31.4559801612649,31.4559801612649,31.4559801612649,31.4559801612649,225.371648368783,0.0,1.0
2022-07-21,100.3391,100.3391,100.3391,100.3391,36,31.6103474042248,31.6103474042248,31.6103474042248,31.6103474042248,114.272948468678,0.0,1.0
2022-07-22,99.2094,99.2094,99.2094,99.2094,35,31.2544521504049,31.2544521504049,31.2544521504049,31.2544521504049,111.098699900104,0.0,1.0
2022-07-25,99.9792,99.9792,99.9792,99.9792,59,31.4969662394467,31.4969662394467,31.4969662394467,31.4969662394467,187.28066554589,0.0,1.0
2022-07-26,99.0429,99.48,98.76,99.48,473,31.2019987913176,31.3397006727415,31.1128753361475,31.3397006727415,1501.41957293569,0.0,1.0
2022-07-27,101.367,101.367,98.9,98.9,535,31.9341720757317,31.9341720757317,31.1569802627075,31.1569802627075,1698.22298418731,0.0,1.0
2022-07-28,102.7565,102.7565,102.7565,102.7565,311,32.3719134718392,32.3719134718392,32.3719134718392,32.3719134718392,987.191304826639,0.0,1.0
2022-07-29,104.3062,104.3062,103.32,103.32,343,32.8601235053389,32.8601235053389,32.549435801243,32.549435801243,1088.76725902102,0.0,1.0
2022-08-01,104.2628,104.2628,104.2628,104.2628,1,32.8464509781053,32.8464509781053,32.8464509781053,32.8464509781053,3.1742485685744,0.0,1.0
2022-08-02,104.0632,104.0632,104.0632,104.0632,135,32.7835699542384,32.7835699542384,32.7835699542384,32.7835699542384,428.523556757544,0.0,1.0
2022-08-03,105.0031,105.0031,105.0031,105.0031,186,33.0796715290505,33.0796715290505,33.0796715290505,33.0796715290505,590.410233754839,0.0,1.0
2022-08-04,104.4435,104.73,104.4435,104.73,931,32.9033778368866,32.9936354187397,32.9033778368866,32.9936354187397,2955.22541734277,0.0,1.0
2022-08-05,104.94,104.95,104.14,104.14,6884,33.0597928085796,33.0629431604767,32.8077646568084,32.8077646568084,21851.5271460662,0.0,1.0
2022-08-08,105.14,105.665,104.91,105.53,1951,33.1227998465224,33.2881933211222,33.0503417528882,33.2456635705108,6192.95895728865,0.0,1.0
2022-08-09,104.3,104.43,104.22,104.25,1561,32.8581702871627,32.8991248618255,32.8329674719855,32.842418527677,4955.00201554463,0.0,1.0
2022-08-10,106.5644,106.57,106.56,106.57,265,33.5715359707509,33.5733001678133,33.5701498159161,33.5733001678133,841.175870672216,0.0,1.0
2022-08-11,107.1296,108.2,107.1296,108.2,221,33.7495938599772,34.086807527047,33.7495938599772,34.086807527047,701.508933654942,0.0,1.0
2022-08-12,109.1449,109.1449,109.1449,109.1449,14,34.3844842778077,34.3844842778077,34.3844842778077,34.3844842778077,44.4394799600416,0.0,1.0
2022-08-15,109.4932,109.4932,108.7,108.7,522,34.494211034385,34.494211034385,34.2443251219039,34.2443251219039,1656.95775279584,0.0,1.0
2022-08-16,109.8004,109.8004,109.8004,109.8004,50,34.5909898446651,34.5909898446651,34.5909898446651,34.5909898446651,158.71242842872,0.0,1.0
2022-08-17,108.5605,108.5605,108.1037,108.17,1344,34.2003777129389,34.2003777129389,34.0564696382775,34.0773564713556,4266.19007616399,0.0,1.0
2022-08-18,109.8591,109.8591,108.41,108.41,469,34.6094824103014,34.6094824103014,34.1529649168869,34.1529649168869,1488.72257866139,0.0,1.0
2022-08-19,108.737,108.737,108.68,108.68,558,34.2559814239234,34.2559814239234,34.2380244181097,34.2380244181097,1771.23070126451,0.0,1.0
2022-08-22,106.5131,107.4167,106.5131,107.4167,453,33.5553746655185,33.8400404629441,33.5553746655185,33.8400404629441,1437.93460156421,0.0,1.0
2022-08-23,107.3211,107.3211,107.3211,107.3211,185,33.8099230988074,33.8099230988074,33.8099230988074,33.8099230988074,587.235985186264,0.0,1.0
2022-08-24,107.4824,107.4824,107.3111,107.3111,321,33.8607382749083,33.8607382749083,33.8067727469103,33.8067727469103,1018.93379051238,0.0,1.0
2022-08-25,109.46,109.46,108.5006,108.5006,1107,34.4837518660865,34.4837518660865,34.181507105075,34.181507105075,3513.89316541186,0.0,1.0
2022-08-26,106.0468,107.4929,106.0468,107.41,2164,33.408473756555,33.8640461444003,33.408473756555,33.837929727173,6869.07390239499,0.0,1.0
2022-08-29,105.6205,105.6205,105.18,105.416,255,33.2741742551799,33.2741742551799,33.1354012541109,33.2097495588834,809.433384986472,0.0,1.0
2022-08-30,104.12,104.12,103.93,103.93,263,32.8014639530142,32.8014639530142,32.7416072669685,32.7416072669685,834.827373535066,0.0,1.0
2022-08-31,103.37,104.303,103.37,104.0104,1781,32.5651875607287,32.8591153927318,32.5651875607287,32.7669360962215,5653.33670063101,0.0,1.0
2022-09-01,102.767,102.767,102.04,102.04,313,32.3752213413312,32.3752213413312,32.1461907584092,32.1461907584092,993.539801963788,0.0,1.0
2022-09-02,102.2661,102.2661,102.2661,102.2661,124,32.2174202148035,32.2174202148035,32.2174202148035,32.2174202148035,393.606822503226,0.0,1.0
2022-09-06,101.77,101.93,101.76,101.93,443,32.0611312571864,32.1115368875407,32.0579809052893,32.1115368875407,1406.19211587846,0.0,1.0
2022-09-07,103.7496,103.7496,102.61,102.61,220,32.6847749187441,32.6847749187441,32.3257608165461,32.3257608165461,698.334685086369,0.0,1.0
2022-09-08,104.3644,104.3644,104.3644,104.3644,49,32.8784585533802,32.8784585533802,32.8784585533802,32.8784585533802,155.538179860146,0.0,1.0
2022-09-09,105.5544,105.5544,105.12,105.12,934,33.2533504291398,33.2533504291398,33.1164991427281,33.1164991427281,2964.74816304849,0.0,1.0
2022-09-12,106.1209,106.1209,105.87,105.87,305,33.4318178641128,33.4318178641128,33.3527755350135,33.3527755350135,968.145813415191,0.0,1.0
2022-09-13,102.4876,102.4876,102.4876,102.4876,93,32.2872005093251,32.2872005093251,32.2872005093251,32.2872005093251,295.20511687742,0.0,1.0
2022-09-14,102.3993,102.7,102.3993,102.7,256,32.2593829020734,32.3541139836204,32.2593829020734,32.3541139836204,812.607633555047,0.0,1.0
2022-09-15,101.6462,101.6462,101.6462,101.6462,101,32.0221299006998,32.0221299006998,32.0221299006998,32.0221299006998,320.599105426015,0.0,1.0
2022-09-16,101.259,101.259,100.2288,100.2288,527,31.9001482752426,31.9001482752426,31.5755990227993,31.5755990227993,1672.82899563871,0.0,1.0
2022-09-19,101.6633,101.6633,99.66,99.66,850,32.1299160405086,32.1299160405086,31.4967882470575,31.4967882470575,2689.51231901919,0.32504,1.0
2022-09-20,100.5643,100.5643,100.3189,100.3189,187,31.7825854135417,31.7825854135417,31.7050286020243,31.7050286020243,591.692710184222,0.0,1.0
2022-09-21,99.6286,101.49,99.6286,101.49,220,31.4868645148585,32.0751458879577,31.4868645148585,32.0751458879577,696.109070804966,0.0,1.0
2022-09-22,98.3677,98.44,98.3677,98.44,268,31.0883666190054,31.1112164864574,31.0883666190054,31.1112164864574,847.987413526051,0.0,1.0
2022-09-23,96.0878,97.21,96.0878,97.21,865,30.3678214903232,30.72248430159,30.3678214903232,30.72248430159,2736.97430111953,0.0,1.0
2022-09-26,95.0783,95.91,95.0783,95.54,2610,30.048776660548,30.3116291468522,30.048776660548,30.1946934489652,8258.38488545891,0.0,1.0
2022-09-27,95.5973,96.125,95.19,96.11,693,30.2128026800164,30.3795782685973,30.0840785996127,30.3748376321965,2192.74357303564,0.0,1.0
2022-09-28,97.92,97.92,96.428,96.428,2659,30.9468744245622,30.9468744245622,30.4753391238939,30.4753391238939,8413.42736032004,0.0,1.0
2022-09-29,96.15,96.15,95.4611,95.5381,1461,30.3874793292653,30.3874793292653,30.1697577014969,30.1940929683545,4622.79705657298,0.0,1.0
2022-09-30,95.6713,97.155,95.6713,97.05,1296,30.2361898195938,30.7051019681204,30.2361898195938,30.6719175133146,4100.71525346925,0.0,1.0
2022-10-03,98.2845,98.8025,97.62,97.77,5602,31.0620718891022,31.2257818661439,30.8520616965458,30.899468060554,17725.4682484065,0.0,1.0
2022-10-04,101.0168,101.0168,100.47,100.47,1640,31.9255946116332,31.9255946116332,31.7527826127019,31.7527826127019,5189.17670963702,0.0,1.0
2022-10-05,100.6686,100.6686,100.1,100.1,307,31.8155486386488,31.8155486386488,31.635846914815,31.635846914815,971.388566986929,0.0,1.0
2022-10-06,99.96,100.424,99.96,100.39,3723,31.591600975074,31.7382446610727,31.591600975074,31.7274992185642,11780.063957304,0.0,1.0
2022-10-07,97.7226,98.86,97.63,98.86,1251,30.8844876495274,31.2439543056804,30.855222120813,31.2439543056804,3958.32930716824,0.0,1.0
2022-10-10,97.5,98.035,97.18,97.18,2565,30.8141366053392,30.9832193036352,30.7130030287884,30.7130030287884,8115.99893915791,0.0,1.0
2022-10-11,97.18,97.9775,96.78,96.83,2079,30.7130030287884,30.9650468640987,30.5865860580998,30.6023881794359,6578.23071910693,0.0,1.0
2022-10-12,96.6689,96.96,96.6689,96.96,1186,30.5514737444911,30.6434736949097,30.5514737444911,30.6434736949097,3752.66071806677,0.0,1.0
2022-10-13,99.091,99.091,98.84,98.932,1651,31.316960106253,31.316960106253,31.237633457146,31.2667093604043,5223.98216317728,0.0,1.0
2022-10-14,96.75,99.5779,96.75,98.86,1391,30.5771047852982,31.4708411638237,30.5771047852982,31.2439543056804,4401.3078067714,0.0,1.0
2022-10-17,98.6085,98.7325,98.6,98.641,1870,31.1644696353599,31.2036588962734,31.1617832747328,31.1747410142284,5916.92710184222,0.0,1.0
2022-10-18,99.8526,99.8526,99.25,99.25,2461,31.5576580184441,31.5576580184441,31.3672108521017,31.3672108521017,7786.92919659555,0.0,1.0
2022-10-19,98.5635,98.92,98.401,98.92,4022,31.1502477261575,31.2629168512837,31.0988908318153,31.2629168512837,12726.1394671708,0.0,1.0
2022-10-20,98.2819,99.6124,97.8,99.6124,4504,31.0612501787927,31.4817446275456,30.9089493333557,31.4817446275456,14251.2511586617,0.0,1.0
2022-10-21,100.76,100.76,97.92,97.92,2122,31.8444349164511,31.8444349164511,30.9468744245622,30.9468744245622,6714.2884011279,0.0,1.0
2022-10-24,102.1422,102.1422,101.9701,101.9701,629,32.2812687586655,32.2812687586655,32.2268778570267,32.2268778570267,1990.2391160742,0.0,1.0
2022-10-25,103.73,103.73,103.3,103.711,31456,32.7830809238137,32.7830809238137,32.6471826803235,32.777076117706,99530.9405965502,0.0,1.0
2022-10-26,104.52,105.54,104.51,104.9404,12321,33.0327544409237,33.3551177161795,33.0295940166565,33.1656186771174,38985.2720972181,0.0,1.0
2022-10-27,105.0297,105.79,105.0297,105.19,1635,33.1938412658236,33.4341283228599,33.1938412658236,33.244502866827,5173.35604893691,0.0,1.0
2022-10-28,107.2086,107.2086,106.26,106.26,1247,33.8824661094069,33.8824661094069,33.582668263419,33.582668263419,3945.67277860815,0.0,1.0
2022-10-31,106.7588,107.0661,106.7588,107.0661,1271,33.7403102258676,33.8374300635991,33.7403102258676,33.8374300635991,4021.61194996869,0.0,1.0
2022-11-01,107.0211,107.25,107.02,107.02,1518,33.8232081543966,33.8955502658732,33.8228605077272,33.8228605077272,4803.15258855427,0.0,1.0
2022-11-02,105.0007,107.8626,105.0007,106.52,1843,33.1846760354487,34.0891578564827,33.1846760354487,33.6648392943665,5831.4955340616,0.0,1.0
2022-11-03,104.8503,104.95,103.45,103.45,888,33.1371432544698,33.1686526844139,32.6945890443317,32.6945890443317,2809.74934034004,0.0,1.0
2022-11-04,105.81,105.81,104.92,104.92,1117,33.4404491713943,33.4404491713943,33.1591714116122,33.1591714116122,3534.33560040522,0.0,1.0
2022-11-07,106.6474,106.6474,106.47,106.47,1074,33.7051030995308,33.7051030995308,33.6490371730305,33.6490371730305,3398.27791838425,0.0,1.0
2022-11-08,107.4316,108.1,106.86,107.2938,20906,33.9529435705658,34.1641863285864,33.7722937194518,33.9093929241636,66149.3465193119,0.0,1.0
2022-11-09,105.7412,107.36,105.7412,106.33,2278,33.4187054524359,33.9303149328125,33.4187054524359,33.6047912332895,7207.89301497142,0.0,1.0
2022-11-10,109.6081,109.6081,108.48,108.57,1178,34.640809912325,34.640809912325,34.2842824507405,34.3127262691455,3727.34766094659,0.0,1.0
2022-11-11,109.3316,109.3316,109.08,109.08,670,34.5534241813365,34.5534241813365,34.4739079067734,34.4739079067734,2119.96853381512,0.0,1.0
2022-11-14,109.4119,110.85,109.4119,110.85,216,34.5788023882022,35.0333030020703,34.5788023882022,35.0333030020703,683.452542244877,0.0,1.0
2022-11-15,110.3336,110.88,109.8601,109.95,6265,34.8700986929114,35.042784274872,34.7204526038588,34.748864818021,19823.2878572414,0.0,1.0
2022-11-16,109.8313,110.06,109.75,110.06,998,34.7113505819692,34.7836294849604,34.6856563326767,34.7836294849604,3157.80387574253,0.0,1.0
2022-11-17,109.8402,109.8402,109.2478,109.2478,371,34.714163359567,34.714163359567,34.5269398259772,34.5269398259772,1173.89302394838,0.0,1.0
2022-11-18,110.68,110.83,110.41,110.51,3054,34.9795757895277,35.0269821535359,34.8942443343129,34.925848576985,9663.25955562893,0.0,1.0
2022-11-21,110.58,110.815,109.63,109.63,2810,34.9479715468555,35.0222415171351,34.6477312414702,34.6477312414702,8891.21131346344,0.0,1.0
2022-11-22,112.3722,112.3722,111.645,112.02,5856,35.5143827840257,35.5143827840257,35.2845567313138,35.4030726413344,18529.1578119722,0.0,1.0
2022-11-23,112.3781,112.485,112.1,112.485,1849,35.5162474343433,35.5500323697598,35.4283560354721,35.5500323697598,5850.48032690174,0.0,1.0
2022-11-25,112.6753,113.04,112.6753,113.04,189,35.6101752435649,35.7254359165902,35.6101752435649,35.7254359165902,598.020974464267,0.0,1.0
2022-11-28,111.1918,111.1918,111.0,111.0,432,35.1413263035237,35.1413263035237,35.0807093660785,35.0807093660785,1366.90508448975,0.0,1.0
2022-11-29,111.1886,111.1886,110.8,110.8,766,35.1403149677582,35.1403149677582,35.0175008807342,35.0175008807342,2423.72521925729,0.0,1.0
2022-11-30,113.7,113.7,110.55,110.73,10584,35.9340239182264,35.9340239182264,34.9384902740539,34.9953779108637,33489.1745699989,0.0,1.0
2022-12-01,113.2527,113.49,113.2527,113.4599,6190,35.7926581407539,35.8676550086149,35.7926581407539,35.8581421315706,19585.9779467397,0.0,1.0
2022-12-02,113.4536,113.4599,113.05,113.05,897,35.8561510642822,35.8581421315706,35.7285963408575,35.7285963408575,2838.22652960025,0.0,1.0
2022-12-05,111.3289,111.7162,110.9918,111.7162,752,35.1846557202272,35.3070589520964,35.0781178181794,35.3070589520964,2379.42736929698,0.0,1.0
2022-12-06,110.1885,110.1885,109.53,110.1317,1635,34.8242409367941,34.8242409367941,34.616126998798,34.8062897269563,5173.35604893691,0.0,1.0
2022-12-07,110.0721,110.2663,110.0721,110.2663,341,34.7874535983237,34.848829037593,34.7874535983237,34.848829037593,1078.9690597477,0.0,1.0
2022-12-08,109.9608,110.33,109.821,110.33,763,34.7522780762296,34.8689609401752,34.708095344974,34.8689609401752,2414.23282283723,0.0,1.0
2022-12-09,108.7039,109.5501,108.7039,109.5501,471,34.3550443500835,34.6224794515751,34.3550443500835,34.6224794515751,1490.30623795063,0.0,1.0
2022-12-12,110.0821,110.0821,109.31,109.31,882,34.7906140225909,34.7906140225909,34.5465976649193,34.5465976649193,2790.76454749991,0.0,1.0
2022-12-13,109.8567,111.82,109.5096,111.82,3418,34.7193780596079,35.3398641559901,34.6096797332929,35.3398641559901,10815.0036545972,0.0,1.0
2022-12-14,109.2571,109.2571,109.2571,109.2571,308,34.5298790205457,34.5298790205457,34.5298790205457,34.5298790205457,974.552699126954,0.0,1.0
2022-12-15,106.3728,107.9849,106.22,107.9849,2462,33.6183178491531,34.1278098452707,33.5700265663501,34.1278098452707,7790.09332873558,0.0,1.0
2022-12-16,105.89,105.94,105.24,105.28,5591,33.465732565532,33.4815346868681,33.2603049881631,33.272946685232,17690.6627948662,0.0,1.0
2022-12-19,104.5392,105.455,104.05,104.74,7917,33.2731331502637,33.5646174483932,33.117428718461,33.3370445360078,24874.0280232203,0.74139,1.0
2022-12-20,104.39,104.8725,103.51,103.51,3902,33.2256452082667,33.3792171386526,32.9455554699462,32.9455554699462,12259.4994753828,0.0,1.0
2022-12-21,106.01,106.05,104.95,104.95,3789,33.7412649538112,33.753996305553,33.4038841326524,33.4038841326524,11904.4704029281,0.0,1.0
2022-12-22,104.63,104.87,103.321,104.87,3186,33.3020333187177,33.3784214291687,32.885399832966,33.3784214291687,10009.9347331034,0.0,1.0
2022-12-23,105.147,105.15,104.58,105.15,4213,33.466586039981,33.4675408913616,33.2861191290404,33.4675408913616,13236.6148871829,0.0,1.0
2022-12-27,104.84,105.1601,104.535,104.67,4467,33.3688729153624,33.4707555576764,33.2717963583308,33.3147646704595,14034.6448376563,0.0,1.0
2022-12-28,103.38,104.85,103.38,104.25,2559,32.9041785767852,33.3720557532978,32.9041785767852,33.1810854771702,8039.99465850963,0.0,1.0
2022-12-29,104.5197,104.67,104.5,104.53,2568,33.2669266162896,33.3147646704595,33.2606564255567,33.2702049393631,8068.27131029805,0.0,1.0
2022-12-30,103.94,103.94,103.29,103.72,957,33.082417501171,33.082417501171,32.8755330353661,33.0123950665908,3006.75064016948,0.0,1.0
2023-01-03,103.27,103.27,102.88,102.88,1757,32.8691673594951,32.8691673594951,32.7450366800122,32.7450366800122,5520.23079914085,0.0,1.0
2023-01-04,103.86,104.452,103.47,104.452,1715,33.0569547976873,33.2453788034665,32.9328241182043,33.2453788034665,5388.27309079484,0.0,1.0
2023-01-05,103.33,103.484,103.08,103.08,8368,32.8882643871079,32.937280091314,32.8086934387214,32.8086934387214,26291.0024628404,0.0,1.0
2023-01-06,105.2019,105.2019,105.2019,105.2019,61,33.4840598202467,33.4840598202467,33.4840598202467,33.4840598202467,191.652862121566,0.0,1.0
2023-01-09,104.85,106.415,104.85,105.99,2191,33.3720557532978,33.8701698901973,33.3720557532978,33.7348992779403,6883.79378538281,0.0,1.0
2023-01-10,105.9,105.9,104.33,104.33,1790,33.7062537365211,33.7062537365211,33.2065481806539,33.2065481806539,5623.91185569841,0.0,1.0
2023-01-11,106.93,106.93,106.37,106.5,4981,34.0340860438735,34.0340860438735,33.8558471194877,33.8972240126487,15649.5558397954,0.0,1.0
2023-01-12,107.5662,107.5662,107.32,107.32,315,34.2365781933275,34.2365781933275,34.1582167233564,34.1582167233564,989.682812594971,0.0,1.0
2023-01-13,108.2458,108.2458,105.94,105.94,771,34.4528838594213,34.4528838594213,33.718985088263,33.718985088263,2422.36650320865,0.0,1.0
2023-01-17,107.91,108.5745,107.32,107.32,3670,34.3460041615486,34.5575037423599,34.1582167233564,34.1582167233564,11530.5902292811,0.0,1.0
2023-01-18,106.51,108.61,106.51,108.61,4672,33.9004068505842,34.5688028170308,33.9004068505842,34.5688028170308,14678.7241283927,0.0,1.0
2023-01-19,105.2405,105.584,105.2405,105.4521,527,33.4963455746775,33.6056760577606,33.4963455746775,33.5636944253919,1655.75505472238,0.0,1.0
2023-01-20,106.81,106.83,106.54,106.6,2932,33.995891988648,34.0022576645189,33.9099553643906,33.9290523920033,9211.90478263002,0.0,1.0
2023-01-23,107.9553,107.9553,107.89,107.89,660,34.3604224173962,34.3604224173962,34.3396384856777,34.3396384856777,2073.62113115137,0.0,1.0
2023-01-24,108.3,108.3879,108.08,108.135,2533,34.4701348410315,34.4981119864842,34.4001124064514,34.4176180150964,7958.30655334306,0.0,1.0
2023-01-25,108.6326,108.6326,107.4764,107.4764,2006,34.5759960307649,34.5759960307649,34.207996308667,34.207996308667,6302.55149862068,0.0,1.0
2023-01-26,109.1093,109.1093,108.27,108.2861,593,34.7277219151483,34.7277219151483,34.4605863272251,34.4657106963012,1863.11716783752,0.0,1.0
2023-01-27,108.6944,108.78,108.565,108.565,417,34.5956659692061,34.6229110619336,34.5544800463212,34.5544800463212,1310.15153286382,0.0,1.0
2023-01-30,107.9385,108.66,107.9385,108.47,891,34.3550752496646,34.5847170067081,34.3550752496646,34.5242430859343,2799.38852705435,0.0,1.0
2023-01-31,109.6086,109.6086,107.6,107.6,633,34.8866410132658,34.8866410132658,34.2473361855493,34.2473361855493,1988.79117578609,0.0,1.0
2023-02-01,110.8,111.34,110.0,110.0,3404,35.2658443248965,35.4377175734113,35.0112172900597,35.0112172900597,10694.8580764231,0.0,1.0
2023-02-02,111.5502,111.755,111.17,111.56,3014,35.5046208268147,35.5698053477329,35.3836093285085,35.5077400079915,9469.53649892459,0.0,1.0
2023-02-03,110.724,111.5555,110.09,110.09,3427,35.241654756587,35.5063077309205,35.0398628314788,35.0398628314788,10767.1206309936,0.0,1.0
2023-02-06,109.9305,110.327,109.47,109.47,2617,34.9890965664083,35.1152960905493,34.8425268794803,34.8425268794803,8222.22197003504,0.0,1.0
2023-02-07,111.0706,111.0706,111.0706,111.0706,10,35.35197191943,35.35197191943,35.35197191943,35.35197191943,31.418501987142,0.0,1.0
2023-02-08,110.3034,110.38,109.9392,109.9392,546,35.1077845930216,35.1321651316072,34.9918656354121,34.9918656354121,1715.45020849795,0.0,1.0
2023-02-09,109.5191,110.11,109.5191,109.94,570,34.8581546137434,35.0462285073498,34.8581546137434,34.9921202624469,1790.85461326709,0.0,1.0
2023-02-10,110.1227,110.1227,108.53,108.53,906,35.0502707115278,35.0502707115278,34.5433401135471,34.5433401135471,2846.51628003506,0.0,1.0
2023-02-13,111.0954,111.0954,111.0561,111.0561,108,35.35986535751,35.35986535751,35.3473568044236,35.3473568044236,339.319821461133,0.0,1.0
2023-02-14,111.4322,111.4322,110.29,110.29,832,35.4670633391763,35.4670633391763,35.103519590188,35.103519590188,2614.01936533021,0.0,1.0
2023-02-15,112.175,112.19,111.455,111.455,2014,35.7034845410222,35.7082587979254,35.4743202096691,35.4743202096691,6327.6863002104,0.0,1.0
2023-02-16,111.5676,111.5676,111.5676,111.5676,511,35.5101589648224,35.5101589648224,35.5101589648224,35.5101589648224,1605.48545154295,0.0,1.0
2023-02-17,111.3301,111.3301,110.9,110.9733,4049,35.4345665638552,35.4345665638552,35.2976727042511,35.321002906318,12721.3514545938,0.0,1.0
2023-02-21,109.0427,109.79,109.0427,109.79,1071,34.7065242144981,34.944377693415,34.7065242144981,34.944377693415,3364.92156282291,0.0,1.0
2023-02-22,109.31,109.7901,109.09,109.1952,3980,34.791601472513,34.9444095217944,34.7215790379328,34.7550624930139,12504.5637908825,0.0,1.0
2023-02-23,110.1102,110.1102,109.93,109.94,884,35.0462921641085,35.0462921641085,34.9889374245115,34.9921202624469,2777.39557566335,0.0,1.0
2023-02-24,109.2294,109.2294,108.81,109.1259,1441,34.7659477987532,34.7659477987532,34.63245957574,34.7330054261212,4527.40613634715,0.0,1.0
2023-02-27,109.494,109.9083,109.494,109.84,9795,34.8501656905254,34.9820306661915,34.8501656905254,34.9602918830923,30774.4226964056,0.0,1.0
2023-02-28,109.2177,109.33,109.214,109.33,550,34.7622238783687,34.7979671483839,34.7610462283326,34.7979671483839,1728.01760929281,0.0,1.0
2023-03-01,110.2572,110.2572,109.83,109.83,933,35.0930798817597,35.0930798817597,34.9571090451569,34.9571090451569,2931.34623540035,0.0,1.0
2023-03-02,110.717,110.7973,109.78,109.78,13068,35.2394267700322,35.2649849586539,34.9411948554796,34.9411948554796,41057.6983967971,0.0,1.0
2023-03-03,112.3833,112.3833,111.995,112.0,548,35.7697830552179,35.7697830552179,35.646193458184,35.6477848771517,1721.73390889538,0.0,1.0
2023-03-06,111.9452,112.46,111.73,111.92,2051,35.6303429252654,35.7941954221829,35.5618482528943,35.622322173668,6443.93475756281,0.0,1.0
2023-03-07,111.137,112.23,111.137,112.12,676,35.3731059633215,35.7209901496673,35.3731059633215,35.6859789323772,2123.8907343308,0.0,1.0
2023-03-08,111.0,111.06,110.75,110.87,837,35.3295010836057,35.3485981112185,35.2499301352192,35.2881241904447,2629.72861632378,0.0,1.0
2023-03-09,109.2828,111.406,109.2828,111.406,424,34.7829441533285,35.4587243037854,34.7829441533285,35.4587243037854,1332.14448425482,0.0,1.0
2023-03-10,107.161,109.2466,107.161,108.95,726,34.1076096001826,34.7714222800022,34.1076096001826,34.6770193068364,2280.98324426651,0.0,1.0
2023-03-13,105.9104,105.9104,105.9104,105.9104,219,33.709563887974,33.709563887974,33.709563887974,33.709563887974,688.065193518409,0.0,1.0
2023-03-14,107.39,108.186,106.49,106.49,1768,34.1804965889047,34.4338504885673,33.8940411747133,33.8940411747133,5554.79115132669,0.0,1.0
2023-03-15,104.8097,104.8097,104.09,104.09,258,33.3592289164179,33.3592289164179,33.1301600702029,33.1301600702029,810.597351268263,0.0,1.0
2023-03-16,106.4605,106.53,104.51,105.35,831,33.8846518028036,33.9067725264551,33.2638392634922,33.5311976500708,2610.8775151315,0.0,1.0
2023-03-17,104.4375,104.4375,104.16,104.16,1128,33.2407636884601,33.2407636884601,33.1524399357511,33.1524399357511,3544.00702414961,0.0,1.0
2023-03-20,105.9944,106.17,105.9944,106.17,302,33.7912641549393,33.847245848176,33.7912641549393,33.847245848176,947.295391294825,0.17269,1.0
2023-03-21,107.7504,107.7504,106.4,106.4,192,34.3510810873062,34.3510810873062,33.9205703894314,33.9205703894314,602.254023604657,0.0,1.0
2023-03-22,106.026,106.026,106.026,106.026,65,33.8013383093031,33.8013383093031,33.8013383093031,33.8013383093031,203.888080907826,0.0,1.0
2023-03-23,105.8239,106.11,105.8239,106.11,289,33.7369083537044,33.828117706979,33.7369083537044,33.828117706979,906.517775113258,0.0,1.0
2023-03-24,105.8698,105.87,105.63,105.63,1707,33.7515413817201,33.7516051421908,33.6750925774026,33.6750925774026,5354.41467861015,0.0,1.0
2023-03-27,106.9093,107.03,106.9093,107.03,492,34.082936427959,34.1214158720004,34.082936427959,34.1214158720004,1543.27593548693,0.0,1.0
2023-03-28,107.0227,107.085,106.98,107.085,1197,34.1190886148214,34.138950001431,34.1054757543362,34.138950001431,3754.67742841028,0.0,1.0
2023-03-29,108.34,108.34,107.7112,107.7112,2615,34.5390469548026,34.5390469548026,34.3385840350575,34.3385840350575,8202.57433190716,0.0,1.0
2023-03-30,108.8487,108.8487,108.77,108.8246,2297,34.7012217119182,34.7012217119182,34.6761319667147,34.6935385752041,7205.09110531196,0.0,1.0
2023-03-31,110.4619,110.4619,109.77,109.77,2440,35.2155136682362,35.2155136682362,34.9949343199989,34.9949343199989,7653.64488330917,0.0,1.0
2023-04-03,110.4975,110.4975,110.0,110.12,364,35.2268630320131,35.2268630320131,35.0682588612542,35.1065151436483,1141.77325308383,0.0,1.0
2023-04-04,109.0193,109.0193,108.76,108.76,432,34.7556093933885,34.7556093933885,34.6729439431819,34.6729439431819,1355.07155311048,0.0,1.0
2023-04-05,108.7919,108.812,107.91,108.812,592,34.6831137382517,34.6895216655527,34.4019619428904,34.6895216655527,1856.94990611436,0.0,1.0
2023-04-06,108.4031,108.4063,108.194,108.194,2200,34.5591633832948,34.5601835508253,34.4925018112231,34.4925018112231,6900.82735380335,0.0,1.0
2023-04-10,109.5964,109.5964,108.86,108.86,659,34.9395902314687,34.9395902314687,34.7048241785103,34.7048241785103,2067.11146643474,0.0,1.0
2023-04-11,110.3733,110.62,110.3733,110.61,1011,35.1872677797352,35.2659163202904,35.1872677797352,35.2627282967575,3171.24384304327,0.0,1.0
2023-04-12,110.0193,110.26,110.0,110.2535,376,35.0744117466726,35.1511474731081,35.0682588612542,35.1490752578118,1179.41412955912,0.0,1.0
2023-04-13,111.2887,111.2887,110.35,110.35,379,35.4790994539315,35.4790994539315,35.1798396849037,35.1798396849037,1188.82434867794,0.0,1.0
2023-04-14,111.2522,111.2522,110.6,110.6,682,35.4674631680366,35.4674631680366,35.2595402732247,35.2595402732247,2139.25647967904,0.0,1.0
2023-04-17,112.2474,112.2474,111.04,111.04,616,35.784735270025,35.784735270025,35.3998133086697,35.3998133086697,1932.23165906494,0.0,1.0
2023-04-18,112.7098,112.7098,112.505,112.505,442,35.9321494781836,35.9321494781836,35.866858756231,35.866858756231,1386.43895017322,0.0,1.0
2023-04-19,112.2006,112.2006,112.2006,112.2006,31,35.7698153198913,35.7698153198913,35.7698153198913,35.7698153198913,97.2389308945017,0.0,1.0
2023-04-20,111.4239,111.8525,111.4239,111.8525,207,35.5222015320955,35.6588402207131,35.5222015320955,35.6588402207131,649.30511919877,0.0,1.0
2023-04-21,111.4337,111.4337,111.26,111.26,702,35.5253257951577,35.5253257951577,35.4699498263922,35.4699498263922,2201.99127380452,0.0,1.0
2023-04-24,111.26,111.74,110.89,111.74,7435,35.4699498263922,35.6229749559686,35.3519929556771,35.6229749559686,23321.6597161491,0.0,1.0
2023-04-25,109.4211,109.4211,109.4211,109.4211,257,34.883704178938,34.883704178938,34.883704178938,34.883704178938,806.142104512484,0.0,1.0
2023-04-26,107.2841,108.0801,107.2,107.9601,508,34.2024235499699,34.456190223184,34.1756122720587,34.4179339407899,1593.46377078732,0.0,1.0
2023-04-27,108.6193,108.6193,107.54,107.54,272,34.6280884520748,34.6280884520748,34.2840050721753,34.2840050721753,853.193200106597,0.0,1.0
2023-04-28,109.0839,109.0839,107.6803,107.6803,541,34.7762040254106,34.7762040254106,34.328733042341,34.328733042341,1696.97618109437,0.0,1.0
2023-05-01,109.4157,109.5935,108.51,108.51,2599,34.8819826462303,34.9386657046442,34.5932433548609,34.5932433548609,8152.38649660678,0.0,1.0
2023-05-02,108.0833,108.0833,107.62,107.62,880,34.4572103907145,34.4572103907145,34.309509260438,34.309509260438,2760.33094152134,0.0,1.0
2023-05-03,108.2039,108.61,107.84,107.84,443,34.4956579545206,34.6251235901893,34.3796457781605,34.3796457781605,1389.57568987949,0.0,1.0
2023-05-04,106.9257,106.9257,106.9257,106.9257,21,34.0881647865528,34.0881647865528,34.0881647865528,34.0881647865528,65.8715338317593,0.0,1.0
2023-05-05,108.3387,108.3387,108.09,108.09,118,34.5386325117433,34.5386325117433,34.4593463664815,34.4593463664815,370.135285340362,0.0,1.0
2023-05-08,108.714,108.714,108.54,108.54,596,34.6582790349308,34.6582790349308,34.6028074254594,34.6028074254594,1869.49686493946,0.0,1.0
2023-05-09,108.3667,108.3667,107.56,107.56,1047,34.5475589776353,34.5475589776353,34.2903811192409,34.2903811192409,3284.16647246914,0.0,1.0
2023-05-10,108.63,108.63,108.33,108.33,1135,34.631499637255,34.631499637255,34.5358589312697,34.5358589312697,3560.19956662127,0.0,1.0
2023-05-11,108.245,108.28,107.94,107.9529,1797,34.5087607312406,34.5199188136055,34.4115260134889,34.4156385638463,5636.72125217483,0.0,1.0
2023-05-12,109.8479,109.87,109.08,109.175,1937,35.0197690233197,35.0268145553273,34.7749606962328,34.8052469197948,6075.86481105323,0.0,1.0
2023-05-15,110.0214,110.0439,110.0214,110.0439,312,35.0750812316145,35.0822542845634,35.0750812316145,35.0822542845634,978.662788357567,0.0,1.0
2023-05-16,108.7868,108.7868,108.7868,108.7868,146,34.6814878462499,34.6814878462499,34.6814878462499,34.6814878462499,457.963997116041,0.0,1.0
2023-05-17,109.8064,109.8064,109.1,109.1,159,35.0065387256584,35.0065387256584,34.7813367432985,34.7813367432985,498.741613297606,0.0,1.0
2023-05-18,110.5226,110.5226,109.51,109.67,5796,35.2348649710805,35.2348649710805,34.912045708145,34.9630540846705,18180.5433375656,0.0,1.0
2023-05-19,110.0948,110.0948,109.86,109.8601,515,35.0984813243456,35.0984813243456,35.0236265317944,35.0236584120298,1615.42094873124,0.0,1.0
2023-05-22,109.9231,110.33,109.9231,109.93,1426,35.0437429602867,35.173463637838,35.0437429602867,35.0459426965243,4472.99082114708,0.0,1.0
2023-05-23,108.9781,109.8099,108.9781,109.51,623,34.7424747364332,35.0076545338949,34.7424747364332,34.912045708145,1954.18883700886,0.0,1.0
2023-05-24,108.0742,109.27,107.9101,109.27,3653,34.4543092892996,34.8355331433568,34.4019938231257,34.8355331433568,11458.5101470199,0.0,1.0
2023-05-25,108.7592,108.7592,108.29,108.29,173,34.6726889012993,34.6726889012993,34.5231068371384,34.5231068371384,542.655969185445,0.0,1.0
2023-05-26,109.3854,109.3854,109.3854,109.3854,1,34.8723229349258,34.8723229349258,34.8723229349258,34.8723229349258,3.13673970627425,0.0,1.0
2023-05-30,109.2711,109.276,109.2,109.2,466,34.8358838259454,34.8374459574765,34.8132169786269,34.8132169786269,1461.7207031238,0.0,1.0
2023-05-31,108.3311,108.3311,107.8513,107.8513,309,34.5362096138583,34.5362096138583,34.3832482447526,34.3832482447526,969.252569238745,0.0,1.0
2023-06-01,109.0304,109.275,109.0304,109.22,3039,34.7591480995099,34.8371271551232,34.7591480995099,34.8195930256926,9532.55196736746,0.0,1.0
2023-06-02,110.8579,110.8884,110.75,110.86,884,35.3417594001367,35.3514828719118,35.3073606262173,35.3424288850786,2772.87790034644,0.0,1.0
2023-06-05,110.7461,110.7461,110.7461,110.7461,146,35.3061172970395,35.3061172970395,35.3061172970395,35.3061172970395,457.963997116041,0.0,1.0
2023-06-06,111.6358,111.6358,111.07,111.07,351,35.5897557507564,35.5897557507564,35.4093773792682,35.4093773792682,1100.99563690226,0.0,1.0
2023-06-07,112.0031,112.212,112.0031,112.212,252,35.7068518551177,35.7734496667187,35.7068518551177,35.7734496667187,790.458405981111,0.0,1.0
2023-06-08,112.2254,112.2254,111.78,111.78,497,35.7777216182527,35.7777216182527,35.6357270501,35.6357270501,1558.9596340183,0.0,1.0
2023-06-09,112.2366,112.2366,112.2366,112.2366,91,35.7812922046095,35.7812922046095,35.7812922046095,35.7812922046095,285.443313270957,0.0,1.0
2023-06-12,113.3318,113.3318,112.631,112.631,881,36.1304445419263,36.1304445419263,35.9070278527448,35.9070278527448,2763.46768122761,0.0,1.0
2023-06-13,114.0003,114.8,114.0003,114.8,559,36.3435639150967,36.598510157018,36.3435639150967,36.598510157018,1753.43749580731,0.0,1.0
2023-06-14,113.3939,113.5701,113.274,113.57,1473,36.1502421680652,36.2064151427139,36.1120177659065,36.2063832624786,4620.41758734198,0.0,1.0
2023-06-15,114.3724,114.3724,113.97,113.97,252,36.4621902707538,36.4621902707538,36.3339042037922,36.3339042037922,790.45840598111,0.0,1.0
2023-06-16,113.705,113.705,113.705,113.705,41,36.2494215801719,36.2494215801719,36.2494215801719,36.2494215801719,128.606327957244,0.0,1.0
2023-06-20,112.7628,113.83,112.7628,113.83,278,36.0084516334186,36.3492397265059,36.0084516334186,36.3492397265059,870.575017196979,0.18634,1.0
2023-06-21,112.8614,112.9025,112.8614,112.9025,380,36.0399374898451,36.0530619188424,36.0399374898451,36.0530619188424,1189.99462782321,0.0,1.0
2023-06-22,112.8471,112.8471,112.79,112.79,338,36.0353710826758,36.0353710826758,36.0171373869156,36.0171373869156,1058.46890580064,0.0,1.0
2023-06-23,111.9236,112.26,111.82,112.26,540,35.740470591703,35.8478929253936,35.7073880894131,35.8478929253936,1691.04499743298,0.0,1.0
2023-06-26,111.6776,112.03,111.6776,112.03,945,35.661915615223,35.7744472156765,35.661915615223,35.7744472156765,2959.32874550772,0.0,1.0
2023-06-27,113.3727,113.3727,113.3727,113.3727,48,36.2032104958379,36.2032104958379,36.2032104958379,36.2032104958379,150.315110882932,0.0,1.0
2023-06-28,113.5256,113.5256,113.5256,113.5256,168,36.2520359263412,36.2520359263412,36.2520359263412,36.2520359263412,526.102888090261,0.0,1.0
2023-06-29,114.7198,114.7198,114.7198,114.7198,4,36.6333788243592,36.6333788243592,36.6333788243592,36.6333788243592,12.5262592402443,0.0,1.0
2023-06-30,116.124,116.124,115.805,115.805,1873,37.0817808486407,37.0817808486407,36.9799148425548,36.9799148425548,5865.4208892444,0.0,1.0
2023-07-03,116.0752,116.0752,115.93,115.93,284,37.0661975850137,37.0661975850137,37.0198309891402,37.0198309891402,889.364406057348,0.0,1.0
2023-07-05,115.2681,115.2681,115.2681,115.2681,319,36.8084670097413,36.8084670097413,36.8084670097413,36.8084670097413,998.969174409484,0.0,1.0
2023-07-06,114.1057,114.1057,113.77,113.77,678,36.4372787794146,36.4372787794146,36.3300799761449,36.3300799761449,2123.20094122141,0.0,1.0
2023-07-07,114.7009,114.7009,114.7009,114.7009,202,36.6273435029955,36.6273435029955,36.6273435029955,36.6273435029955,632.576091632338,0.0,1.0
2023-07-10,115.9032,115.9032,115.7,115.7,171,37.0112729673123,37.0112729673123,36.9463852794231,36.9463852794231,535.497582520444,0.0,1.0
2023-07-11,116.5033,116.5033,116.5033,116.5033,6,37.2029024038393,37.2029024038393,37.2029024038393,37.2029024038393,18.7893888603665,0.0,1.0
2023-07-12,116.9468,116.9468,116.93,116.93,459,37.3445248919243,37.3445248919243,37.3391601618232,37.3391601618232,1437.38824781803,0.0,1.0
2023-07-13,117.8501,117.8501,117.8501,117.8501,272,37.6329749336088,37.6329749336088,37.6329749336088,37.6329749336088,851.785628336614,0.0,1.0
2023-07-14,117.0476,117.08,116.95,116.95,2021,37.3767132725307,37.3870595377256,37.3455467452768,37.3455467452768,6328.89248113344,0.0,1.0
2023-07-17,39.4424,39.45,39.25,39.25,1359,37.7853268818959,37.792607587033,37.6010100834232,37.6010100834232,1418.59885895767,0.0,3.0
2023-07-18,39.77,39.82,39.35,39.35,2776,38.0991635928087,38.1470629687112,37.6968088352281,37.6968088352281,2897.74130424319,0.0,1.0
2023-07-19,39.78,39.79,39.61,39.6667,3270,38.1087434679892,38.1183233431697,37.9458855899209,38.0002034821943,3413.40564296658,0.0,1.0
2023-07-20,39.5364,39.5759,39.43,39.5,5718,37.8753777085925,37.9132182155554,37.7734478366721,37.8405069629355,5968.76252797641,0.0,1.0
2023-07-21,39.5753,39.596,39.53,39.596,1861,37.9126434230446,37.9324737646682,37.869246588477,37.9324737646682,1942.61403717455,0.0,1.0
2023-07-24,39.616,39.6578,39.56,39.56,3717,37.9516335150292,37.9916773932836,37.8979862140184,37.8979862140184,3880.00879966567,0.0,1.0
2023-07-25,39.6754,39.6754,39.65,39.65,257,38.0085379736013,38.0085379736013,37.9842050906428,37.9842050906428,268.270718728566,0.0,1.0
2023-07-26,39.4871,39.6,39.424,39.46,820,37.8281489239527,37.9363057147404,37.7676999115638,37.8021874622135,855.96104808336,0.0,1.0
2023-07-27,39.1463,39.57,39.1,39.57,2825,37.5016667778016,37.9075660891989,37.4573119557159,37.9075660891989,2948.89019614085,0.0,1.0
2023-07-28,39.4387,39.46,39.21,39.21,5096,37.7817823280791,37.8021874622135,37.5626905827013,37.5626905827013,5319.48475735708,0.0,1.0
2023-07-31,39.5864,39.5864,39.48,39.5,1812,37.9232770844949,37.9232770844949,37.8213472125745,37.8405069629355,1891.46514527689,0.0,1.0
2023-08-01,39.8386,39.88,39.735,39.735,1456,38.1648815365469,38.2045422197941,38.065634029677,38.065634029677,1519.85278781631,0.0,1.0
2023-08-02,39.5189,39.55,39.5189,39.52,1105,37.8586129270266,37.8884063388379,37.8586129270266,37.8596667132965,1153.45970503916,0.0,1.0
2023-08-03,39.3865,39.39,39.32,39.32,437,37.7317753796369,37.7351283359501,37.6680692096867,37.6680692096867,456.164607332231,0.0,1.0
2023-08-04,38.9612,39.3502,38.95,39.0082,2234,37.3243432882107,37.6970004327317,37.3136138280085,37.369368701559,2331.97192855882,0.0,1.0
2023-08-07,39.474,39.474,39.45,39.45,432,37.8155992874662,37.8155992874662,37.792607587033,37.792607587033,450.945332648795,0.0,1.0
2023-08-08,39.4537,39.54,39.2698,39.54,4279,37.7961521408498,37.8788264636574,37.6199782362806,37.8788264636574,4466.65527408379,0.0,1.0
2023-08-09,39.3089,39.4897,39.3089,39.4897,417,37.6574355482363,37.8306396914996,37.6574355482363,37.8306396914996,435.28750859849,0.0,1.0
2023-08-10,39.311,39.311,39.2,39.2,139,37.6594473220242,37.6594473220242,37.5531107075208,37.5531107075208,145.095836199497,0.0,1.0
2023-08-11,39.3118,39.34,39.3118,39.34,309,37.6602137120387,37.6872289600477,37.6602137120387,37.6872289600477,322.551175436291,0.0,1.0
2023-08-14,39.49,39.49,39.49,39.49,18,37.830927087755,37.830927087755,37.830927087755,37.830927087755,18.7893888603665,0.0,1.0
2023-08-15,39.0521,39.13,39.0521,39.13,243,37.4114243536013,37.4860515812574,37.4114243536013,37.4860515812574,253.656749614948,0.0,1.0
2023-08-16,38.6726,38.6726,38.6726,38.6726,107,37.0478680905018,37.0478680905018,37.0478680905018,37.0478680905018,111.692478225512,0.0,1.0
2023-08-17,37.9618,38.3,37.9618,38.25,718,36.3669305626725,36.6909219412767,36.3669305626725,36.6430225653742,749.487844541285,0.0,1.0
2023-08-18,37.9536,38.0299,37.9536,38.0238,426,36.3590750650245,36.4321695126517,36.3590750650245,36.4263257887916,444.682203028673,0.0,1.0
2023-08-21,37.9649,37.9649,37.86,37.86,194,36.3699003239785,36.3699003239785,36.2694074333351,36.2694074333351,202.507857717283,0.0,1.0
2023-08-22,37.9729,38.029,37.9729,38.01,395,36.3775642241229,36.4313073238854,36.3775642241229,36.4131055610425,412.322699991375,0.0,1.0
2023-08-23,38.2527,38.35,38.2527,38.29,1189,36.645609131673,36.7388213171791,36.645609131673,36.6813420660962,1241.14351972087,0.0,1.0
2023-08-24,37.8315,37.8315,37.8315,37.8315,8,36.2421047890707,36.2421047890707,36.2421047890707,36.2421047890707,8.35083949349622,0.0,1.0
2023-08-25,37.8843,37.954,37.57,37.57,21616,36.2926865300237,36.3594582600317,35.9915910531009,35.9915910531009,22563.9683114268,0.0,1.0
2023-08-28,38.091,38.091,38.091,38.091,2,36.4907025500044,36.4907025500044,36.4907025500044,36.4907025500044,2.08770987337406,0.0,1.0
2023-08-29,38.4888,38.4888,38.3313,38.3313,1425,36.8717899846843,36.8717899846843,36.7209069505916,36.7209069505916,1487.49328477901,0.0,1.0
2023-08-30,38.5872,38.59,38.5872,38.59,641,36.9660559564604,36.9687383215109,36.9660559564604,36.9687383215109,669.111014416383,0.0,1.0
2023-08-31,38.4982,38.575,38.4982,38.575,185,36.880795067354,36.9543685087402,36.880795067354,36.9543685087402,193.1131632871,0.0,1.0
2023-09-01,38.5995,38.645,38.5995,38.645,249,36.9778392029324,37.0214276350036,36.9778392029324,37.0214276350036,259.919879235069,0.0,1.0
2023-09-05,38.17,38.41,38.17,38.41,547,36.5663835639303,36.7963005682621,36.5663835639303,36.7963005682621,570.988650367804,0.0,1.0
2023-09-06,38.1612,38.1612,38.15,38.15,660,36.5579532737715,36.5579532737715,36.5472238135693,36.5472238135693,688.944258213437,0.0,1.0
2023-09-07,38.1951,38.1951,38.05,38.05,1264,36.5904290506333,36.5904290506333,36.4514250617644,36.4514250617644,1319.4326399724,0.0,1.0
2023-09-08,38.2848,38.39,38.24,38.24,1975,36.6763605310023,36.7771408179011,36.6334426901938,36.6334426901938,2061.61349995688,0.0,1.0
2023-09-11,38.3616,38.3616,38.3616,38.3616,25,36.7499339723885,36.7499339723885,36.7499339723885,36.7499339723885,26.0963734171757,0.0,1.0
2023-09-12,38.1799,38.1799,38.1799,38.1799,24,36.575867640359,36.575867640359,36.575867640359,36.575867640359,25.0525184804886,0.0,1.0
2023-09-13,38.06,38.06,38.05,38.05,515,36.4610049369449,36.4610049369449,36.4514250617644,36.4514250617644,537.585292393819,0.0,1.0
2023-09-14,38.4762,38.4762,38.4,38.4,2201,36.8597193419569,36.8597193419569,36.7867206930816,36.7867206930816,2297.52471564815,0.0,1.0
2023-09-15,38.1059,38.2982,38.1059,38.2982,1173,36.5049765640234,36.6891975637442,36.5049765640234,36.6891975637442,1224.44184073388,0.0,1.0
2023-09-18,37.949,38.0599,37.949,38.0599,3848,36.4937297905615,36.6003769916412,36.4937297905615,36.6003769916412,4001.44772370643,0.14516,1.0
2023-09-19,37.8925,37.8925,37.76,37.76,908,36.4393964554758,36.4393964554758,36.3119775723102,36.3119775723102,944.208558504533,0.0,1.0
2023-09-20,37.7912,38.15,37.7912,37.95,1413,36.3419811131009,36.6870218321937,36.3419811131009,36.4946914425099,1469.34657837765,0.0,1.0
2023-09-21,37.325,37.52,37.325,37.43,6600,35.8936589747479,36.0811811046896,35.8936589747479,35.9946324293319,6863.18996269815,0.0,1.0
2023-09-22,37.2753,37.4099,37.2753,37.39,3060,35.8458648729114,35.9753032251687,35.8458648729114,35.9561663513951,3182.02443725096,0.0,1.0
2023-09-25,37.36,37.36,37.02,37.02,5020,35.9273167929425,35.9273167929425,35.60035513048,35.60035513048,5220.1838807189,0.0,1.0
2023-09-26,36.8845,37.09,36.86,37.09,647,35.4700512914692,35.6676707668694,35.4464908187329,35.6676707668694,672.800591797834,0.0,1.0
2023-09-27,36.851,36.99,36.745,36.87,3572,35.4378359511972,35.5715055720274,35.3359008446647,35.4561073382171,3714.4415979936,0.0,1.0
2023-09-28,37.047,37.1452,37.02,37.02,762,35.6263197330873,35.7207539544221,35.60035513048,35.60035513048,792.386477511514,0.0,1.0
2023-09-29,36.7877,37.02,36.74,37.02,1545,35.3769633828622,35.60035513048,35.3310925849226,35.60035513048,1606.61037763161,0.0,1.0
2023-10-02,36.5747,36.5747,36.52,36.52,415,35.1721315178489,35.1721315178489,35.1195291562704,35.1195291562704,431.549065836323,0.0,1.0
2023-10-03,36.1748,36.44,36.14,36.44,768,34.7875669036761,35.0425970003969,34.7541014158711,35.0425970003969,798.625741113966,0.0,1.0
2023-10-04,36.4083,36.4083,36.38,36.38,348,35.012112633632,35.012112633632,34.9848978834917,34.9848978834917,361.877288942266,0.0,1.0
2023-10-05,36.3239,36.3397,36.3239,36.3397,543,34.9309492091854,34.9461433099704,34.9309492091854,34.9461433099704,564.653356021984,0.0,1.0
2023-10-06,36.5423,36.5423,36.0309,36.0309,347,35.1409739947201,35.1409739947201,34.6491851882986,34.6491851882986,360.837411675191,0.0,1.0
2023-10-09,36.8411,36.8411,36.5,36.5,742,35.4283155969078,35.4283155969078,35.100296117302,35.100296117302,771.588932170004,0.0,1.0
2023-10-10,37.0489,37.1901,37.0489,37.1901,564,35.6281468717893,35.7639321269061,35.6281468717893,35.7639321269061,586.49077863057,0.0,1.0
2023-10-11,37.1394,37.1394,37.01,37.01,1041,35.7151763731213,35.7151763731213,35.5907386109958,35.5907386109958,1082.51223502557,0.0,1.0
2023-10-12,36.781,37.21,36.781,37.21,162,35.3705203148078,35.7830690006797,35.3705203148078,35.7830690006797,168.460117266227,0.0,1.0
2023-10-13,36.6901,36.6901,36.69,36.69,423,35.2831061526965,35.2831061526965,35.2830099875017,35.2830099875017,439.868083972927,0.0,1.0
2023-10-16,37.0241,37.0241,37.0241,37.0241,107,35.6042979034685,35.6042979034685,35.6042979034685,35.6042979034685,111.266867577076,0.0,1.0
2023-10-17,37.1419,37.1419,37.1419,37.1419,62,35.7175805029923,35.7175805029923,35.7175805029923,35.7175805029923,64.4723905586796,0.0,1.0
2023-10-18,36.7845,36.9231,36.7845,36.9231,211,35.3738860966273,35.5071710566782,35.3738860966273,35.5071710566782,219.414103352926,0.0,1.0
2023-10-19,36.31,36.75,36.31,36.57,2304,34.9175822471024,35.3407091044068,34.9175822471024,35.1676117536914,2395.8772233419,0.0,1.0
2023-10-20,35.9589,36.14,35.9589,36.14,237,34.5799462480124,34.7541014158711,34.5799462480124,34.7541014158711,246.450912296888,0.0,1.0
2023-10-23,35.8301,35.9503,35.8301,35.9503,1197,34.456085477056,34.571676041256,34.456085477056,34.571676041256,1244.73308868935,0.0,1.0
2023-10-24,36.0351,36.0351,35.9,35.9,468,34.6532241264819,34.6532241264819,34.5233049482505,34.5233049482505,486.662560991323,0.0,1.0
2023-10-25,35.6018,35.8008,35.6018,35.79,4600,34.2365403372319,34.4279090749673,34.2365403372319,34.4175232339244,4783.43542854719,0.0,1.0
2023-10-26,35.5228,35.73,35.5228,35.6279,1205,34.1605698333067,34.3598241170192,34.1605698333067,34.2616394530856,1253.05210682595,0.0,1.0
2023-10-27,35.06,35.3801,35.06,35.35,1409,33.7155173115783,34.0233421002673,33.7155173115783,33.9943963766199,1465.18706930935,0.0,1.0
2023-10-30,35.3563,35.4258,35.15,35.19,1950,34.0004547838949,34.0672895943101,33.802065986936,33.8405320648728,2027.76067079718,0.0,1.0
2023-10-31,35.5294,35.5294,35.49,35.49,556,34.1669167361663,34.1669167361663,34.1290276493986,34.1290276493986,578.171760493966,0.0,1.0
2023-11-01,35.9271,35.98,35.59,35.59,2521,34.5493657160526,34.600237104124,34.2251928442405,34.2251928442405,2621.53059029728,0.0,1.0
2023-11-02,36.6534,36.67,36.29,36.34,3438,35.2478135261895,35.2637769485333,34.898349208134,34.9464318055549,3575.09804420549,0.0,1.0
2023-11-03,37.1155,37.2355,37.1155,37.2,376,35.692192891554,35.8075911253644,35.692192891554,35.7734524811955,390.99385242038,0.0,1.0
2023-11-06,36.9714,37.07,36.92,37.07,624,35.5536188457868,35.648437727901,35.5041899356381,35.648437727901,648.883414655098,0.0,1.0
2023-11-07,36.8366,36.8537,36.78,36.83,1142,35.4239881631399,35.4404324114579,35.3695586628594,35.4176412602804,1187.5398390002,0.0,1.0
2023-11-08,36.8046,36.8601,36.72,36.8601,1590,35.3932153007905,35.4465869839278,35.3118595459542,35.4465869839278,1653.40485465001,0.0,1.0
2023-11-09,36.5193,36.7551,36.5109,36.7551,3968,35.1188559999065,35.3456135293438,35.1107781235398,35.3456135293438,4126.23299575549,0.0,1.0
2023-11-10,37.0217,37.0217,36.62,36.68,2922,35.6019899387923,35.6019899387923,35.2156943511123,35.2733934680175,3038.52137439455,0.0,1.0
2023-11-13,36.9616,37.02,36.9616,37.02,281,35.5441946566923,35.60035513048,35.5441946566923,35.60035513048,292.205512048209,0.0,1.0
2023-11-14,37.6899,37.801,37.55,37.55,3067,36.2445657707261,36.3514053021954,36.1100306631422,36.1100306631422,3189.30357812049,0.0,1.0
2023-11-15,37.752,37.8,37.752,37.8,265,36.3042843567229,36.350443650247,36.3042843567229,36.350443650247,275.567475775001,0.0,1.0
2023-11-16,37.5159,37.5159,37.48,37.48,506,36.0772383317011,36.0772383317011,36.0427150267529,36.0427150267529,526.177897140192,0.0,1.0
2023-11-17,37.7275,37.7275,37.55,37.55,463,36.2807238839866,36.2807238839866,36.1100306631422,36.1100306631422,481.463174655946,0.0,1.0
2023-11-20,37.9001,37.98,37.76,37.76,827,36.4467050102838,36.5235410009625,36.3119775723102,36.3119775723102,859.978499871419,0.0,1.0
2023-11-21,37.85,37.91,37.81,37.86,2108,36.398526247668,36.4562253645731,36.3600601697312,36.4081427671522,2192.0612789951,0.0,1.0
2023-11-22,38.0704,38.11,37.89,37.89,2168,36.6104743370996,36.648555754257,36.4369923256047,36.4369923256047,2254.45391501963,0.0,1.0
2023-11-24,38.0174,38.0174,38.0155,38.0155,277,36.5595067838334,36.5595067838334,36.5576796451314,36.5576796451314,288.046002979907,0.0,1.0
2023-11-27,38.1299,38.15,38.1207,38.1207,763,36.6676926280305,36.6870218321937,36.6588454301051,36.6588454301051,793.426354778589,0.0,1.0
2023-11-28,38.11,38.28,38.11,38.28,1603,36.648555754257,36.8120365854883,36.648555754257,36.8120365854883,1666.92325912199,0.0,1.0
2023-11-29,38.3323,38.5001,38.33,38.33,2891,36.8623309823906,37.0236961793353,36.8601191829092,36.8601191829092,3006.2851791152,0.0,1.0
2023-11-30,38.7884,38.7884,38.51,38.51,723,37.3009404360646,37.3009404360646,37.0332165336247,37.0332165336247,751.83126409557,0.0,1.0
2023-12-01,39.2496,39.2496,39.0,39.0,759,37.7444543146755,37.7444543146755,37.5044259883501,37.5044259883501,789.266845710288,0.0,1.0
2023-12-04,39.1458,39.16,39.0994,39.15,2538,37.6446348424296,37.6582903000972,37.600014192023,37.648673780613,2639.20850383756,0.0,1.0
2023-12-05,38.9202,39.0709,38.88,38.88,3523,37.4276861628662,37.572607111493,37.3890277545398,37.3890277545398,3663.48761190691,0.0,1.0
2023-12-06,38.8233,38.93,38.8233,38.93,3164,37.3345020890644,37.4371103519607,37.3345020890644,37.4371103519607,3290.17167302681,0.0,1.0
2023-12-07,39.0232,39.0994,38.95,39.03,2128,37.5267363135534,37.600014192023,37.4563433909291,37.5332755468027,2212.85882433662,0.0,1.0
2023-12-08,39.1484,39.1484,39.1484,39.1484,2,37.6471351374955,37.6471351374955,37.6471351374955,37.6471351374955,2.07975453415095,0.0,1.0
2023-12-11,39.47,39.47,39.34,39.35,7418,37.9564024041071,37.9564024041071,37.8313876508126,37.8410041702968,7713.8095671659,0.0,1.0
2023-12-12,39.556,39.556,39.556,39.556,65,38.0391044716712,38.0391044716712,38.0391044716712,38.0391044716712,67.592022359906,0.0,1.0
2023-12-13,40.12,40.12,39.53,39.53,3756,38.5814761705796,38.5814761705796,38.0141015210123,38.0141015210123,3905.7790151355,0.0,1.0
2023-12-14,40.52,40.5603,40.45,40.5146,3548,38.9661369499473,39.0048915234686,38.898821313558,38.9609440294259,3689.4845435838,0.0,1.0
2023-12-15,40.29,40.3586,40.15,40.32,8493,38.7449570018109,38.8109263254725,38.6103257290322,38.7738065602635,8831.67762927203,0.0,1.0
2023-12-18,40.045,40.045,39.89,39.89,191,38.90400461756,38.90400461756,38.7534210062297,38.7534210062297,196.601739979942,0.41039,1.0
2023-12-19,40.3386,40.3386,40.13,40.13,2177,39.1892391226346,39.1892391226346,38.9865827269992,38.9865827269992,2240.84810437872,0.0,1.0
2023-12-20,39.8,40.45,39.8,40.28,5248,38.6659853609411,39.2974650213585,38.6659853609411,39.1323088024801,5401.91587128135,0.0,1.0
2023-12-21,40.1581,40.1581,39.92,40.1,3208,39.0138820784726,39.0138820784726,38.7825662213258,38.957437511903,3302.08576887777,0.0,1.0
2023-12-22,40.33,40.3645,40.26,40.34,3697,39.1808841609737,39.2144011583343,39.1128786590826,39.1905992326725,3805.42739636569,0.0,1.0
2023-12-26,40.5214,40.5914,40.37,40.37,4193,39.3668306332874,39.4348361351785,39.2197444477686,39.2197444477686,4315.9743232246,0.0,1.0
2023-12-27,40.5577,40.5801,40.5577,40.5801,608,39.4020963435538,39.4238581041589,39.4020963435538,39.4238581041589,625.83171679479,0.0,1.0
2023-12-28,40.57,40.57,40.56,40.56,1326,39.4140458817432,39.4140458817432,39.4043308100445,39.4043308100445,1364.88956656232,0.0,1.0
2023-12-29,40.53,40.53,40.49,40.53,2366,39.3751855949483,39.3751855949483,39.3363253081534,39.3751855949483,2435.39118739552,0.0,1.0
2024-01-02,40.5401,40.63,40.5401,40.58,1704,39.384997817364,39.4723363119356,39.384997817364,39.4237609534419,1753.97573259593,0.0,1.0
2024-01-03,40.2714,40.3601,40.23,40.29,2602,39.1239538408192,39.2101265267869,39.0837334439864,39.1420238741788,2678.31270904612,0.0,1.0
2024-01-04,40.1979,40.1979,40.1979,40.1979,97,39.0525480638335,39.0525480638335,39.0525480638335,39.0525480638335,99.8448627123268,0.0,1.0
2024-01-05,40.3,40.3,40.18,40.27,1573,39.1517389458775,39.1517389458775,39.0351580854928,39.1225937307814,1619.13370151021,0.0,1.0
2024-01-08,40.6549,40.6549,40.2,40.3183,4009,39.4965268404654,39.4965268404654,39.0545882288903,39.1695175270862,4126.57788261565,0.0,1.0
2024-01-09,40.46,40.46,40.39,40.4334,4151,39.3071800930572,39.3071800930572,39.2391745911661,39.2813380023386,4272.74252699864,0.0,1.0
2024-01-10,40.55,40.55,40.48,40.48,1326,39.3946157383458,39.3946157383458,39.3266102364547,39.3266102364547,1364.88956656232,0.0,1.0
2024-01-11,40.5661,40.5661,40.277,40.277,950,39.4102570037807,39.4102570037807,39.1293942809705,39.1293942809705,977.86205749186,0.0,1.0
2024-01-12,40.5388,40.7149,40.43,40.63,1810,39.3837348580432,39.5548172706578,39.278034877961,39.4723363119356,1863.08455164239,0.0,1.0
2024-01-16,40.3208,40.3208,40.15,40.15,6178,39.1719462950109,39.1719462950109,39.0060128703966,39.0060128703966,6359.1913591418,0.0,1.0
2024-01-17,40.01,40.14,39.89,39.89,1960,38.8700018666144,38.9962977986979,38.7534210062297,38.7534210062297,2017.48382387794,0.0,1.0
2024-01-18,40.2798,40.2798,40.04,40.04,434,39.1321145010461,39.1321145010461,38.8991470817106,38.8991470817106,446.728561001545,0.0,1.0
2024-01-19,40.57,40.58,40.42,40.42,1384,39.4140458817432,39.4237609534419,39.2683198062623,39.2683198062623,1424.59061849341,0.0,1.0
2024-01-22,40.86,40.87,40.86,40.86,768,39.6957829610064,39.7054980327051,39.6957829610064,39.6957829610064,790.52427384605,0.0,1.0
2024-01-23,40.7723,40.7723,40.7723,40.7723,148,39.6105817822085,39.6105817822085,39.6105817822085,39.6105817822085,152.340615272416,0.0,1.0
2024-01-24,40.692,40.692,40.692,40.692,89,39.5325697564677,39.5325697564677,39.5325697564677,39.5325697564677,91.6102348597638,0.0,1.0
2024-01-25,41.2103,41.2103,41.12,41.1403,816,40.0361019226128,40.0361019226128,39.9483748251733,39.9680964207217,839.93204096143,0.0,1.0
2024-01-26,41.2791,41.3725,41.236,41.36,2092,40.1029416159001,40.1936803855662,40.0610696568786,40.1815365459428,2153.35518344523,0.0,1.0
2024-01-29,41.38,41.38,41.24,41.24,3091,40.2009666893403,40.2009666893403,40.0649556855581,40.0649556855581,3181.65433653404,0.0,1.0
2024-01-30,41.7204,41.7204,41.502,41.502,1815,40.531667729965,40.531667729965,40.3194905640648,40.3194905640648,1868.23119405024,0.0,1.0
2024-01-31,41.4116,41.4116,41.4116,41.4116,33,40.2316663159082,40.2316663159082,40.2316663159082,40.2316663159082,33.9678398918225,0.0,1.0
2024-02-01,41.67,41.67,41.25,41.25,2610,40.4827037686034,40.4827037686034,40.0746707572568,40.0746707572568,2686.54733689869,0.0,1.0
2024-02-02,41.7738,41.8404,41.37,41.37,934,40.5835462128362,40.6482485903498,40.1912516176415,40.1912516176415,961.392801786734,0.0,1.0
2024-02-05,41.6015,41.6015,41.6,41.6,437,40.4161555274671,40.4161555274671,40.4146982667123,40.4146982667123,449.816546446256,0.0,1.0
2024-02-06,41.6636,41.6636,41.625,41.625,306,40.4764861227162,40.4764861227162,40.4389859459591,40.4389859459591,314.974515360536,0.0,1.0
2024-02-07,41.86,41.9168,41.76,41.76,1781,40.6672901308793,40.722471738128,40.570139413892,40.570139413892,1833.23402567684,0.0,1.0
2024-02-08,41.945,41.945,41.79,41.8434,2331,40.7498682403184,40.7498682403184,40.5992846289882,40.6511631118594,2399.36469054056,0.0,1.0
2024-02-09,42.13,42.13,42.02,42.02,1968,40.9295970667449,40.9295970667449,40.8227312780589,40.8227312780589,2025.71845173051,0.0,1.0
2024-02-12,42.22,42.22,42.22,42.22,1155,41.0170327120335,41.0170327120335,41.0170327120335,41.0170327120335,1188.87439621379,0.0,1.0
2024-02-13,41.6543,41.6543,41.4701,41.4701,1173,40.4674511060364,40.4674511060364,40.2884994853458,40.2884994853458,1207.40230888205,0.0,1.0
2024-02-14,41.91,41.91,41.768,41.768,2569,40.7158654893729,40.7158654893729,40.5779114712509,40.5779114712509,2644.3448691543,0.0,1.0
2024-02-15,42.4625,42.4625,42.29,42.29,244,41.2526232007277,41.2526232007277,41.0850382139246,41.0850382139246,251.156149503172,0.0,1.0
2024-02-16,42.3638,42.58,42.3638,42.4771,2737,41.1567354430612,41.3667752931877,41.1567354430612,41.2668072054078,2817.27205405813,0.0,1.0
2024-02-20,42.1551,42.3351,42.1551,42.3351,2136,40.9539818967087,41.1288531872859,40.9539818967087,41.1288531872859,2198.64563663433,0.0,1.0
2024-02-21,42.33,42.33,42.08,42.08,1193,41.1238985007195,41.1238985007195,40.8810217082513,40.8810217082513,1227.98887851346,0.0,1.0
2024-02-22,42.9237,42.9237,42.7154,42.7154,341,41.700682307473,41.700682307473,41.4983173639885,41.4983173639885,351.0010122155,0.0,1.0
2024-02-23,43.1,43.1,42.9,42.9,1286,41.8719590215216,41.8719590215216,41.6776575875471,41.6776575875471,1323.71642729951,0.0,1.0
2024-02-26,43.1544,43.1544,42.91,42.91,1437,41.9248090115627,41.9248090115627,41.6873726592458,41.6873726592458,1479.14502801664,0.0,1.0
2024-02-27,43.1939,43.1939,43.06,43.1218,1296,41.9631835447727,41.9631835447727,41.8330987347267,41.8931378778249,1334.00971211521,0.0,1.0
2024-02-28,43.17,43.23,43.17,43.21,2233,41.9399645234127,41.9982549536051,41.9399645234127,41.9788248102077,2298.49049934666,0.0,1.0
2024-02-29,43.4145,43.43,43.308,43.43,1661,42.1774980264467,42.1925563875797,42.0740325128552,42.1925563875797,1709.7146078884,0.0,1.0
2024-03-01,43.71,43.71,43.5842,43.5842,3372,42.4645783951441,42.4645783951441,42.3423627931741,42.3423627931741,3470.89563985532,0.0,1.0
2024-03-04,43.72,43.78,43.72,43.78,926,42.4742934668428,42.5325838970352,42.4742934668428,42.5325838970352,953.158173934171,0.0,1.0
2024-03-05,43.5932,43.76,43.5932,43.73,1721,42.351106357703,42.5131537536377,42.351106357703,42.4840085385416,1771.47431678262,0.0,1.0
2024-03-06,43.8177,43.82,43.7601,43.7801,1707,42.5692097173394,42.5714441838301,42.5132509043547,42.5326810477522,1757.06371804064,0.0,1.0
2024-03-07,44.17,44.17,44.16,44.16,2420,42.9114716932856,42.9114716932856,42.9017566215869,42.9017566215869,2490.97492540032,0.0,1.0
2024-03-08,43.99,44.25,43.99,44.25,1335,42.7366004027085,42.9891922668755,42.7366004027085,42.9891922668755,1374.15352289646,0.0,1.0
2024-03-11,43.98,43.98,43.83,43.83,658,42.7268853310098,42.7268853310098,42.5811592555289,42.5811592555289,677.298140873309,0.0,1.0
2024-03-12,44.3103,44.3103,44.125,44.24,839,43.0477741492188,43.0477741492188,42.8677538706414,42.9794771951767,863.606596037548,0.0,1.0
2024-03-13,44.3655,44.4868,44.31,44.4868,1455,43.1014013449958,43.2192451647014,43.0474826970678,43.2192451647014,1497.6729406849,0.0,1.0
2024-03-14,44.09,44.1475,44.09,44.1475,9417,42.8337511196958,42.8896127819635,42.8337511196958,42.8896127819635,9693.18631094826,0.0,1.0
2024-03-15,44.1985,44.22,44.165,44.165,431,42.939159647627,42.9600470517793,42.9066141574363,42.9066141574363,443.640575556833,0.0,1.0
2024-03-18,44.15,44.255,44.15,44.16,1713,43.0161807360545,43.1184842236488,43.0161807360545,43.0259239253492,1758.15120510247,0.12778,1.0
2024-03-19,44.55,44.56,44.37,44.37,5839,43.4059083078421,43.4156514971368,43.2305309005377,43.2305309005377,5992.90419532594,0.0,1.0
2024-03-20,44.9316,44.9316,44.62,44.62,253,43.7777084113275,43.7777084113275,43.4741106329049,43.4741106329049,259.668566778123,0.0,1.0
2024-03-21,45.1555,45.19,45.14,45.14,882,43.9958584196356,44.0294724227022,43.9807564762288,43.9807564762288,905.247730823339,0.0,1.0
2024-03-22,44.9395,45.228,44.9395,45.22,2403,43.7854055308703,44.0664965420221,43.7854055308703,44.0587019905863,2466.33820540644,0.0,1.0
2024-03-25,44.7467,44.85,44.7467,44.85,249,43.5975568412687,43.6982039866828,43.5975568412687,43.6982039866828,255.563134892303,0.0,1.0
2024-03-26,44.7193,44.81,44.7193,44.76,715,43.5708605026012,43.659231229504,43.5708605026012,43.6105152830306,733.845949590349,0.0,1.0
2024-03-27,45.2383,45.2383,44.98,44.99,967,44.0765320269956,44.0765320269956,43.8248654475138,43.8346086368085,992.488158397017,0.0,1.0
2024-03-28,45.4597,45.4597,45.3097,45.3097,1156,44.29224623798,44.29224623798,44.1460983985597,44.1460983985597,1186.46981500202,0.0,1.0
2024-04-01,45.0828,45.215,45.08,45.215,1864,43.9250254334632,44.053830395939,43.9222973404607,44.053830395939,1913.13125879218,0.0,1.0
2024-04-02,44.8074,44.8074,44.65,44.67,2174,43.6566980002874,43.6566980002874,43.503340200789,43.5228265793784,2231.30222994324,0.0,1.0
2024-04-03,44.957,45.02,44.55,44.55,1884,43.802456112136,43.8638382046925,43.4059083078421,43.4059083078421,1933.65841822128,0.0,1.0
2024-04-04,44.5081,45.36,44.5081,45.36,632,43.3650843446974,44.195106640712,43.3650843446974,44.195106640712,648.65823795958,0.0,1.0
2024-04-05,44.855,44.855,44.7,44.7,669,43.7030755813301,43.7030755813301,43.5520561472625,43.5520561472625,686.633482903418,0.0,1.0
2024-04-08,44.8145,44.89,44.8145,44.89,242,43.6636156646867,43.7371767438616,43.6636156646867,43.7371767438616,248.378629092118,0.0,1.0
2024-04-09,44.6245,44.6245,44.5,44.5,325,43.4784950680876,43.4784950680876,43.3571923613687,43.3571923613687,333.566340722885,0.0,1.0
2024-04-10,44.1357,44.1357,44.1357,44.1357,206,43.0022479753631,43.0022479753631,43.0022479753631,43.0022479753631,211.429742119737,0.0,1.0
2024-04-11,44.1045,44.1045,44.1045,44.1045,46,42.9718492247637,42.9718492247637,42.9718492247637,42.9718492247637,47.2124666869315,0.0,1.0
2024-04-12,43.5008,43.5008,43.5008,43.5008,10,42.3836528870433,42.3836528870433,42.3836528870433,42.3836528870433,10.2635797145503,0.0,1.0
2024-04-15,43.2987,43.725,43.2,43.7,2842,42.1867430313976,42.6020951910302,42.090577753059,42.5777372177935,2916.9093548752,0.0,1.0
2024-04-16,43.1669,43.23,43.1549,43.1549,1375,42.0583277964936,42.1198073209431,42.04663596934,42.04663596934,1411.24221075067,0.0,1.0
2024-04-17,42.97,43.14,42.8653,43.14,3471,41.8664843992812,42.0321186172909,41.7644732073658,42.0321186172909,3562.48851892042,0.0,1.0
2024-04-18,42.8685,43.041,42.8685,43.041,279,41.7675910279401,41.9356610432735,41.7675910279401,41.9356610432735,286.353874035954,0.0,1.0
2024-04-19,43.149,43.15,43.149,43.15,232,42.0408874876561,42.0418618065856,42.0408874876561,42.0418618065856,238.115049377568,0.0,1.0
2024-04-22,43.3832,43.55,43.38,43.45,1213,42.2690729809377,42.4315893783732,42.2659551603634,42.3341574854263,1244.97221937496,0.0,1.0
2024-04-23,43.6061,43.6061,43.44,43.44,332,42.4862486703164,42.4862486703164,42.3244142961316,42.3244142961316,340.750846523071,0.0,1.0
2024-04-24,43.6759,43.6759,43.5,43.6,713,42.5542561315933,42.5542561315933,42.3828734318997,42.4803053248466,731.793233647439,0.0,1.0
2024-04-25,43.5483,43.5483,43.1477,43.185,847,42.4299330361931,42.4299330361931,42.0396208730478,42.075962969117,869.325201822412,0.0,1.0
2024-04-26,43.4321,43.495,43.4321,43.495,358,42.3167171765888,42.3780018372524,42.3167171765888,42.3780018372524,367.436153780902,0.0,1.0
2024-04-29,43.6327,43.6327,43.55,43.58,1142,42.5121655538402,42.5121655538402,42.4315893783732,42.4608189462572,1172.10080340165,0.0,1.0
2024-04-30,42.9822,42.9822,42.9822,42.9822,8,41.8783710902207,41.8783710902207,41.8783710902207,41.8783710902207,8.21086377164026,0.0,1.0
2024-05-01,42.8179,43.1,42.81,42.82,1800,41.7182904901089,41.9931458601121,41.7105933705661,41.7203365598608,1847.44434861906,0.0,1.0
2024-05-02,42.965,43.05,42.965,43.05,1823,41.8616128046338,41.9444299136387,41.8616128046338,41.9444299136387,1871.05058196253,0.0,1.0
2024-05-03,43.1946,43.23,43.12,43.12,708,42.0853164308399,42.1198073209431,42.0126322387015,42.0126322387015,726.661443790163,0.0,1.0
2024-05-06,43.5311,43.5311,43.38,43.45,1044,42.4131747506062,42.4131747506062,42.2659551603634,42.3341574854263,1071.51772219905,0.0,1.0
2024-05-07,43.7834,43.7834,43.7834,43.7834,2,42.6589954165112,42.6589954165112,42.6589954165112,42.6589954165112,2.05271594291007,0.0,1.0
2024-05-08,43.6903,43.7099,43.65,43.65,818,42.5682863241777,42.5873829751952,42.5290212713201,42.5290212713201,839.560820650216,0.0,1.0
2024-05-09,43.9696,43.9696,43.86,43.89,632,42.8404136011783,42.8404136011783,42.7336282465085,42.7628578143926,648.658237959581,0.0,1.0
2024-05-10,44.1513,44.1513,43.94,43.94,1623,43.0174473506628,43.0174473506628,42.811573760866,42.811573760866,1665.77898767152,0.0,1.0
2024-05-13,43.87,44.1447,43.87,44.07,1634,42.7433714358032,43.0110168457283,42.7433714358032,42.938235221697,1677.06892535753,0.0,1.0
2024-05-14,43.96,43.96,43.73,43.73,2049,42.8310601394554,42.8310601394554,42.6069667856776,42.6069667856776,2103.00748351136,0.0,1.0
2024-05-15,44.278,44.278,43.9,43.9,485,43.1408935590266,43.1408935590266,42.7726010036873,42.7726010036873,497.78361615569,0.0,1.0
2024-05-16,44.21,44.3179,44.21,44.31,3039,43.0746398718227,43.1797688843124,43.0746398718227,43.1720717647696,3119.10187525184,0.0,1.0
2024-05-17,44.3696,44.3696,44.19,44.19,201,43.2301411729659,43.2301411729659,43.0551534932333,43.0551534932333,206.297952262462,0.0,1.0
2024-05-20,44.27,44.37,44.19,44.19,1980,43.1330990075908,43.2305309005377,43.0551534932333,43.0551534932333,2032.18878348097,0.0,1.0
2024-05-21,44.3056,44.3056,44.27,44.27,821,43.1677847614799,43.1677847614799,43.1330990075908,43.1330990075908,842.639894564582,0.0,1.0
2024-05-22,44.128,44.29,44.128,44.2496,4402,42.9947457196062,43.1525853861802,42.9947457196062,43.1132229014296,4518.02779034506,0.0,1.0
2024-05-23,43.7469,44.049,43.7469,43.94,2535,42.6234327755856,42.9177745241782,42.6234327755856,42.811573760866,2601.81745763851,0.0,1.0
2024-05-24,43.9192,43.99,43.78,43.78,2722,42.7913079271331,42.8602897073395,42.655682732151,42.655682732151,2793.7463983006,0.0,1.0
2024-05-28,43.5367,43.74,43.5367,43.74,1901,42.4186309366112,42.6167099749723,42.4186309366112,42.6167099749723,1951.10650373602,0.0,1.0
2024-05-29,43.036,43.036,43.036,43.036,140,41.9307894486261,41.9307894486261,41.9307894486261,41.9307894486261,143.690116003705,0.0,1.0
2024-05-30,43.258,43.3,43.183,43.183,1356,42.1470882509682,42.1880096460059,42.074014331258,42.074014331258,1391.74140929303,0.0,1.0
2024-05-31,43.9794,43.98,43.4,43.4,1878,42.8499619266871,42.8505465180448,42.2854415389528,42.2854415389528,1927.50027039255,0.0,1.0
2024-06-03,43.7057,43.9032,43.44,43.9032,1829,42.5832908356915,42.7757188242616,42.3244142961316,42.7757188242616,1877.20872979125,0.0,1.0
2024-06-04,43.6986,43.7,43.656,43.69,503,42.5763731712922,42.5777372177935,42.5348671848969,42.5679940284988,516.258059641882,0.0,1.0
2024-06-05,43.9131,43.9131,43.785,43.785,1369,42.7853645816633,42.7853645816633,42.6605543267984,42.6605543267984,1405.08406292194,0.0,1.0
2024-06-06,43.9079,43.95,43.8684,43.93,2431,42.7802981232301,42.8213169501607,42.7418125255161,42.8018305715714,2495.07622860719,0.0,1.0
2024-06-07,43.8209,43.9984,43.8209,43.9984,326,42.6955323763663,42.868473986347,42.6955323763663,42.868473986347,334.592698694341,0.0,1.0
2024-06-10,43.8942,43.8942,43.51,43.51,1395,42.7669499538964,42.7669499538964,42.3926166211944,42.3926166211944,1431.76937017977,0.0,1.0
2024-06-11,43.7108,43.7108,43.49,43.49,2278,42.5882598622318,42.5882598622318,42.373130242605,42.373130242605,2338.04345897456,0.0,1.0
2024-06-12,43.751,43.751,43.751,43.751,17,42.6274274831964,42.6274274831964,42.6274274831964,42.6274274831964,17.4480855147356,0.0,1.0
2024-06-13,43.7816,43.7816,43.47,43.47,627,42.6572416424382,42.6572416424382,42.3536438640156,42.3536438640156,643.526448102305,0.0,1.0
2024-06-14,43.5901,43.61,43.5901,43.61,721,42.4706595674449,42.4900485141413,42.4706595674449,42.4900485141413,740.004097419078,0.0,1.0
2024-06-17,44.0226,44.0226,43.32,43.32,2904,42.8920525044402,42.8920525044402,42.2074960245953,42.2074960245953,2980.54354910541,0.0,1.0
2024-06-18,44.2304,44.2304,44.19,44.19,569,43.0945159779838,43.0945159779838,43.0551534932333,43.0551534932333,583.997685757914,0.0,1.0
2024-06-20,44.4112,44.4112,44.4112,44.4112,21,43.2706728404318,43.2706728404318,43.2706728404318,43.2706728404318,21.5535174005557,0.0,1.0
2024-06-21,44.4012,44.4012,44.4012,44.4012,170,43.2609296511371,43.2609296511371,43.2609296511371,43.2609296511371,174.480855147356,0.0,1.0
2024-06-24,44.5568,44.69,44.5568,44.69,203,43.6086153611181,43.7389808174817,43.6086153611181,43.7389808174817,207.413840707831,0.20125,1.0
2024-06-25,44.2302,44.2302,44.06,44.07,541,43.2889655259203,43.2889655259203,43.1223874427891,43.1321746392128,552.762994201657,0.0,1.0
2024-06-26,44.1066,44.1066,44.01,44.01,1019,43.1679957781235,43.1679957781235,43.0734514606706,43.0734514606706,1041.15617576985,0.0,1.0
2024-06-27,43.9702,44.05,43.86,44.05,6110,43.0344984189043,43.1126002463654,42.9266435143152,43.1126002463654,6242.8500823884,0.0,1.0
2024-06-28,44.024,44.27,44.024,44.27,2131,43.0871535356638,43.3279185676866,43.0871535356638,43.3279185676866,2177.33445590338,0.0,1.0
2024-07-01,43.75,44.05,43.72,44.05,5344,42.8189843536546,43.1126002463654,42.7896227643835,43.1126002463654,5460.19490021008,0.0,1.0
2024-07-02,43.82,43.82,43.69,43.7,1078,42.8874947286205,42.8874947286205,42.7602611751125,42.7700483715362,1101.43901617262,0.0,1.0
2024-07-03,43.8763,43.8763,43.79,43.8117,1161,42.9425966444859,42.9425966444859,42.8581331393494,42.8793713555888,1186.24368995956,0.0,1.0
2024-07-05,43.7356,43.74,43.54,43.73,1171,42.8048907908045,42.8091971572309,42.6134532287571,42.7994099608072,1196.4611205363,0.0,1.0
2024-07-08,43.7878,43.7878,43.7,43.7,574,42.8559799561362,42.8559799561362,42.7700483715362,42.7700483715362,586.480515104899,0.0,1.0
2024-07-09,43.7,43.8,43.7,43.8,2387,42.7700483715362,42.8679203357731,42.7700483715362,42.8679203357731,2438.90067866793,0.0,1.0
2024-07-10,44.0598,44.0598,43.74,43.74,1668,43.1221916988606,43.1221916988606,42.8091971572309,42.8091971572309,1704.2674202003,0.0,1.0
2024-07-11,44.48,44.5,44.44,44.5,9505,43.5334496925842,43.5530240854316,43.4943009068894,43.5530240854316,9711.66776319176,0.0,1.0
2024-07-12,44.7644,44.8,44.7644,44.8,570,43.811797558874,43.8466399781423,43.811797558874,43.8466399781423,582.393542874203,0.0,1.0
2024-07-15,44.9274,44.9274,44.84,44.84,194,43.9713288605802,43.9713288605802,43.8857887638371,43.8857887638371,198.218153188764,0.0,1.0
2024-07-16,45.64,45.64,45.3797,45.3797,4402,44.6687644777325,44.6687644777325,44.4140037548238,44.4140037548238,4497.71293988113,0.0,1.0
2024-07-17,45.585,45.8,45.585,45.79,1136,44.6149348974022,44.8253596205116,44.6149348974022,44.8155724240879,1160.70011351771,0.0,1.0
2024-07-18,45.37,45.38,45.37,45.38,679,44.4045101742928,44.4142973707165,44.4045101742928,44.4142973707165,693.763536160674,0.0,1.0
2024-07-19,44.8845,44.8845,44.8845,44.8845,2,43.9293417879225,43.9293417879225,43.9293417879225,43.9293417879225,2.04348611534808,0.0,1.0
2024-07-22,45.2628,45.27,45.0574,45.0574,858,44.2995914286308,44.3066382100559,44.0985624140882,44.0985624140882,876.655543484328,0.0,1.0
2024-07-23,45.036,45.17,45.03,45.1007,1075,44.0776178137415,44.208766245819,44.0717454958873,44.1409409746028,1098.37378699959,0.0,1.0
2024-07-24,44.7311,45.1,44.7212,45.03,4850,43.7792061947831,44.1402558708531,43.7695168703236,44.0717454958873,4955.4538297191,0.0,1.0
2024-07-25,44.9,45.09,44.9,45.09,3990,43.9445119423793,44.1304686744294,43.9445119423793,44.1304686744294,4076.75480011942,0.0,1.0
2024-07-26,45.4373,45.5082,45.4373,45.49,525,44.4703780062243,44.5397692288682,44.4703780062243,44.5219565313771,536.415105278871,0.0,1.0
2024-07-29,45.59,45.59,45.58,45.58,287,44.619828495614,44.619828495614,44.6100412991903,44.6100412991903,293.24025755245,0.0,1.0
2024-07-30,45.7361,45.7361,45.7,45.7,427,44.7628194353642,44.7628194353642,44.7274876562747,44.7274876562747,436.284285626815,0.0,1.0
2024-07-31,45.97,46.0,45.97,46.0,222,44.9917419597144,45.0211035489854,44.9917419597144,45.0211035489854,226.826958803637,0.0,1.0
2024-08-01,45.73,45.75,45.5,45.75,2600,44.7568492455457,44.7764236383931,44.5317437278008,44.7764236383931,2656.53194995251,0.0,1.0
2024-08-02,45.1634,45.1634,45.1634,45.1634,3,44.2023066961793,44.2023066961793,44.2023066961793,44.2023066961793,3.06522917302213,0.0,1.0
2024-08-05,44.1962,44.44,44.16,44.44,1370,43.2556890580798,43.4943009068894,43.220259407026,43.4943009068894,1399.78798901344,0.0,1.0
2024-08-06,44.73,45.16,44.73,45.0,12044,43.7781296031765,44.1989790493953,43.7781296031765,44.0423839066162,12305.8733866261,0.0,1.0
2024-08-07,44.64,45.34,44.64,45.33,4659,43.6900448353633,44.3751485850217,43.6900448353633,44.365361388598,4760.30090570335,0.0,1.0
2024-08-08,45.1061,45.1061,44.9749,45.08,2399,44.1462260606716,44.1462260606716,44.0178180435927,44.1206814780057,2451.16159536002,0.0,1.0
2024-08-09,45.2935,45.2935,45.08,45.12,375,44.3296381216516,44.3296381216516,44.1206814780057,44.1598302637005,383.153646627765,0.0,1.0
2024-08-12,45.0871,45.11,45.0801,45.1,4693,44.1276303874665,44.1500430672768,44.12077934997,44.1402558708531,4795.04016966428,0.0,1.0
2024-08-13,45.3435,45.3435,45.18,45.28,479,44.37857410377,44.37857410377,44.2185534422426,44.3164254064796,489.414924625866,0.0,1.0
2024-08-14,45.7928,45.7928,45.39,45.39,675,44.8183128390865,44.8183128390865,44.4240845671402,44.4240845671402,689.676563929978,0.0,1.0
2024-08-15,46.13,46.19,45.9,45.9,13717,45.1483371024934,45.2070602810356,44.9232315847485,44.9232315847485,14015.2495221148,0.0,1.0
2024-08-16,46.3,46.3,46.3,46.3,122,45.3147194416962,45.3147194416962,45.3147194416962,45.3147194416962,124.652653036233,0.0,1.0
2024-08-19,46.5381,46.54,46.47,46.47,1880,45.5477525885443,45.5496121558648,45.481101780899,45.481101780899,1920.8769484272,0.0,1.0
2024-08-20,46.44,46.49,46.42,46.49,514,45.4517401916279,45.5006761737464,45.4321657987805,45.5006761737464,525.175931644457,0.0,1.0
2024-08-21,46.7784,46.7784,46.58,46.7,4494,45.7829389186057,45.7829389186057,45.5887609415596,45.7062072986439,4591.71330118714,0.0,1.0
2024-08-22,46.7365,46.88,46.71,46.72,3181,45.7419305655904,45.8823768342704,45.7159944950676,45.7257816914913,3250.16466646112,0.0,1.0
2024-08-23,47.2078,47.2078,47.2078,47.2078,14,46.203201133039,46.203201133039,46.203201133039,46.203201133039,14.3044028074366,0.0,1.0
2024-08-26,47.3,47.4839,47.245,47.4839,3421,46.2934390840654,46.4734256262972,46.2396095037351,46.4734256262972,3495.3830003029,0.0,1.0
2024-08-27,47.3009,47.3009,47.195,47.195,1178,46.2943199317436,46.2943199317436,46.1906735216167,46.1906735216167,1203.61332194002,0.0,1.0
2024-08-28,47.2919,47.5,47.19,47.5,715,46.2855114549623,46.4891830125393,46.1857799234048,46.4891830125393,730.546286236939,0.0,1.0
2024-08-29,47.3065,47.35,47.25,47.35,417,46.2998007617409,46.3423750661839,46.244503101947,46.3423750661839,426.066855050075,0.0,1.0
2024-08-30,47.8097,47.8097,47.8097,47.8097,318,46.7922924857811,46.7922924857811,46.7922924857811,46.7922924857811,324.914292340345,0.0,1.0
2024-09-03,47.3579,47.5,47.3579,47.4978,496,46.3501069513586,46.4891830125393,46.3501069513586,46.4870298293261,506.784556606325,0.0,1.0
2024-09-04,47.4178,47.4178,47.4178,47.4178,33,46.4087322579365,46.4087322579365,46.4087322579365,46.4087322579365,33.7175209032434,0.0,1.0
2024-09-05,46.9127,46.9127,46.855,46.855,138,45.9143809665758,45.9143809665758,45.8579088432111,45.8579088432111,141.000541959018,0.0,1.0
2024-09-06,46.5156,46.5464,46.5156,46.5464,887,45.525731396591,45.555875961576,45.525731396591,45.555875961576,906.286092156875,0.0,1.0
2024-09-09,46.8899,46.957,46.6817,46.6817,1796,45.8920661587298,45.9577382467328,45.6882967291885,45.6882967291885,1835.05053158258,0.0,1.0
2024-09-10,46.96,47.01,46.78,46.78,2185,45.9606744056599,46.0096103877784,45.7845048700334,45.7845048700334,2232.50858101778,0.0,1.0
2024-09-11,46.8306,46.8306,46.8306,46.8306,151,45.8340280839373,45.8340280839373,45.8340280839373,45.8340280839373,154.28320170878,0.0,1.0
2024-09-12,47.1263,47.1263,46.9383,46.9527,3253,46.1234354821859,46.1234354821859,45.9394361894205,45.9535297522706,3323.73016661366,0.0,1.0
2024-09-13,47.6008,47.6008,47.6008,47.6008,58,46.5878379524901,46.5878379524901,46.5878379524901,46.5878379524901,59.2610973450944,0.0,1.0
2024-09-16,47.9066,47.9066,47.7,47.7,430,46.8871304191266,46.8871304191266,46.6849269410132,46.6849269410132,439.349514799838,0.0,1.0
2024-09-17,47.6942,47.6942,47.6942,47.6942,174,46.6792503670874,46.6792503670874,46.6792503670874,46.6792503670874,177.783292035283,0.0,1.0
2024-09-18,47.5154,47.65,47.5154,47.65,269,46.5042552950318,46.6359909588947,46.5042552950318,46.6359909588947,274.848882514317,0.0,1.0
2024-09-19,47.85,47.85,47.85,47.85,156,46.8317348873685,46.8317348873685,46.8317348873685,46.8317348873685,159.391916997151,0.0,1.0
2024-09-20,47.8378,47.8378,47.8378,47.8378,16,46.8197945077316,46.8197945077316,46.8197945077316,46.8197945077316,16.3478889227847,0.0,1.0
2024-09-23,47.9494,47.9494,47.61,47.61,494,47.1434179446774,47.1434179446774,46.8097229234588,46.8097229234588,502.445614524526,0.21906,1.0
2024-09-24,48.0004,48.09,48.0004,48.09,211,47.1935606850491,47.2816545975453,47.1935606850491,47.2816545975453,214.607337377885,0.0,1.0
2024-09-25,47.8642,47.8642,47.8642,47.8642,162,47.0596500725271,47.0596500725271,47.0596500725271,47.0596500725271,164.769614479703,0.0,1.0
2024-09-26,47.9946,48.07,47.93,48.07,1270,47.1878581773206,47.2619907777917,47.1243440395164,47.2619907777917,1291.71240981001,0.0,1.0
2024-09-27,48.1158,48.19,48.0316,48.19,2605,47.3070209250274,47.3799736963133,47.2242362438648,47.3799736963133,2649.53608468905,0.0,1.0
2024-09-30,48.282,48.282,48.03,48.12,1249,47.4704272671799,47.4704272671799,47.2226631382845,47.3111503271757,1270.35338571079,0.0,1.0
2024-10-01,48.4259,48.4463,48.1925,48.24,1063,47.6119084503071,47.6319655464558,47.3824316737825,47.4291332456973,1081.17345797484,0.0,1.0
2024-10-02,48.3377,48.3377,48.3,48.3,248,47.5251910051937,47.5251910051937,47.4881247049582,47.4881247049582,252.23990364794,0.0,1.0
2024-10-03,48.241,48.241,48.11,48.11,485,47.430116436685,47.430116436685,47.3013184172989,47.3013184172989,493.291747053431,0.0,1.0
2024-10-04,48.44,48.44,48.22,48.22,984,47.6257714432334,47.6257714432334,47.4094694259437,47.4094694259437,1000.82284350634,0.0,1.0
2024-10-07,48.0533,48.19,48.0533,48.19,1625,47.2455714882974,47.3799736963133,47.2455714882974,47.3799736963133,1652.78162672541,0.0,1.0
2024-10-08,48.2712,48.2712,48.16,48.16,226,47.459808804513,47.459808804513,47.3504779666829,47.3504779666829,229.863783163042,0.0,1.0
2024-10-09,48.6698,48.6698,48.4076,48.4076,996,47.8517087322023,47.8517087322023,47.5939160552326,47.5939160552326,1013.02800013447,0.0,1.0
2024-10-10,48.32,48.47,48.31,48.47,1852,47.5077885247118,47.6552671728638,47.497956614835,47.6552671728638,1883.66250627413,0.0,1.0
2024-10-11,48.725,48.78,48.62,48.62,1714,47.9059808747223,47.9600563790447,47.8027458210158,47.8027458210158,1743.30320505068,0.0,1.0
2024-10-14,49.1458,49.1458,48.76,48.76,306,48.3197076423381,48.3197076423381,47.9403925592911,47.9403925592911,311.231494017216,0.0,1.0
2024-10-15,48.97,49.37,48.97,49.37,632,48.1468626667039,48.5401390617761,48.1468626667039,48.5401390617761,642.804915747976,0.0,1.0
2024-10-16,49.33,49.378212,49.17,49.18,1106,48.5008114222689,48.5482130261669,48.34350086424,48.3533327741168,1124.90860255896,0.0,1.0
2024-10-17,49.3057,49.33,49.3057,49.31,796,48.4769198812682,48.5008114222689,48.4769198812682,48.4811476025153,809.608722999033,0.0,1.0
2024-10-18,49.335,49.335,49.172,49.22,660,48.5057273772073,48.5057273772073,48.3454672462154,48.392660413624,671.283614546936,0.0,1.0
2024-10-21,48.8891,48.8891,48.8891,48.8891,119,48.0673225158006,48.0673225158006,48.0673225158006,48.0673225158006,121.034469895584,0.0,1.0
2024-10-22,48.56,48.56,48.3,48.54,2176,47.743754361755,47.743754361755,47.4881247049582,47.7240905420014,2213.20173523354,0.0,1.0
2024-10-23,48.5208,48.5208,48.515,48.52,1270,47.705213275038,47.705213275038,47.6995107673094,47.7044267222478,1291.71240981001,0.0,1.0
2024-10-24,48.3553,48.3806,48.35,48.3806,962,47.5424951665769,47.5673698985652,47.5372842543422,47.5673698985652,978.446723021444,0.0,1.0
2024-10-25,48.0043,48.2768,48.0043,48.2768,291,47.1973951299011,47.465314674044,47.1973951299011,47.465314674044,295.975048232058,0.0,1.0
2024-10-28,48.2278,48.24,48.214746,48.214746,1133,47.4171383156476,47.4291332456973,47.4043037404945,47.4043037404945,1152.37020497224,0.0,1.0
2024-10-29,48.0164,48.1201,48.0164,48.105,794,47.209291740852,47.3112486462745,47.209291740852,47.2964024623605,807.574530227679,0.0,1.0
2024-10-30,47.9781,47.9781,47.96,47.96,521,47.1716355260239,47.1716355260239,47.1538397691469,47.1538397691469,529.907216937809,0.0,1.0
2024-10-31,48.0185,48.1301,48.0185,48.13,984,47.2113564419262,47.3210805561513,47.2113564419262,47.3209822370525,1000.82284350634,0.0,1.0
2024-11-01,47.8253,48.0038,47.8253,47.9782,2895,47.0214039431063,47.1969035344072,47.0214039431063,47.1717338451226,2944.49403653543,0.0,1.0
2024-11-04,47.913,47.92,47.8606,47.92,1805,47.1076297927259,47.1145121296396,47.0561105849714,47.1145121296396,1835.8589761473,0.0,1.0
2024-11-05,48.4916,48.4916,48.26,48.26,228,47.6765040981977,47.6765040981977,47.4487970654509,47.4487970654509,231.897975934396,0.0,1.0
2024-11-06,49.3512,49.3512,49.165,49.165,254,48.5216550712077,48.5216550712077,48.3385849093016,48.3385849093016,258.342481962003,0.0,1.0
2024-11-07,49.3989,49.4251,49.3989,49.4251,206,48.56855328132,48.5943128851973,48.56855328132,48.5943128851973,209.521855449499,0.0,1.0
2024-11-08,50.0509,50.0931,49.8127,49.85,1973,49.2095938052876,49.2510844649677,48.9753977120221,49.0120707358626,2006.73116894107,0.0,1.0
2024-11-11,50.1975,50.2593,50.1975,50.2593,556,49.3537296040815,49.4144908071202,49.3537296040815,49.4144908071202,565.505590436511,0.0,1.0
2024-11-12,49.9649,50.0893,49.9649,50.05,2762,49.1250393803471,49.2473483392145,49.1250393803471,49.2087089333987,2809.22021724036,0.0,1.0
2024-11-13,49.8445,49.9939,49.8445,49.97,1811,49.0066631854304,49.1535519189898,49.0066631854304,49.1300536543842,1841.96155446137,0.0,1.0
2024-11-14,49.1671,49.63,49.1671,49.63,718,48.3406496103757,48.7957687185729,48.3406496103757,48.7957687185729,730.275204916214,0.0,1.0
2024-11-15,48.9037,49.0,48.82,49.0,4590,48.0816771042207,48.1763583963344,47.9993840185519,48.1763583963344,4668.47241025825,0.0,1.0
2024-11-18,48.9618,49.04,48.85,48.88,1179,48.138800500605,48.2156860358416,48.0288797481823,48.0583754778127,1199.15663871339,0.0,1.0
2024-11-19,48.8677,48.929,48.8677,48.92,907,48.0462822286643,48.1065518362091,48.0462822286643,48.0977031173199,922.506421809199,0.0,1.0
2024-11-20,49.1662,49.1662,48.76,48.8,2062,48.3397647384868,48.3397647384868,47.9403925592911,47.9797201987983,2097.25274726634,0.0,1.0
2024-11-21,49.829,49.829,49.74,49.74,158,48.9914237251213,48.9914237251213,48.9039197272178,48.9039197272178,160.701228936994,0.0,1.0
2024-11-22,50.1204,50.1387,50.0,50.1387,2520,49.2779255789314,49.2959179740059,49.1595493840147,49.2959179740059,2563.08289190648,0.0,1.0
2024-11-25,50.3276,50.375,50.21,50.375,1361,49.4816427515787,49.5282460043948,49.3660194914275,49.5282460043948,1384.26818090664,0.0,1.0
2024-11-26,50.6044,50.6044,50.49,50.49,690,49.7537900169686,49.7537900169686,49.641312967978,49.641312967978,701.796506117253,0.0,1.0
2024-11-27,50.5974,50.76,50.5974,50.76,383,49.7469076800549,49.9067745346517,49.7469076800549,49.9067745346517,389.547915714359,0.0,1.0
2024-11-29,50.78,50.78,50.78,50.78,34,49.9264383544053,49.9264383544053,49.9264383544053,49.9264383544053,34.581277113024,0.0,1.0
2024-12-02,50.3881,50.9,50.34,50.9,2584,49.5411258063334,50.0444212729269,49.493834319826,50.0444212729269,2628.17706058982,0.0,1.0
2024-12-03,50.3195,50.43,50.28,50.43,4061,49.4736789045785,49.5823215087172,49.4348428605651,49.5823215087172,4130.42842223502,0.0,1.0
2024-12-04,50.2524,50.2524,50.1599,50.1599,2014,49.4077067893052,49.4077067893052,49.3167616229447,49.3167616229447,2048.43212075383,0.0,1.0
2024-12-05,50.0615,50.22,50.0615,50.22,831,49.220015629757,49.3758514013043,49.220015629757,49.3758514013043,845.207096497734,0.0,1.0
2024-12-06,49.832,50.1835,49.832,50.1835,232,48.9943732980844,49.339964930254,48.9943732980844,49.339964930254,235.966361477105,0.0,1.0
2024-12-09,49.1368,49.3271,49.1368,49.31,1140,48.310858923449,48.4979601684046,48.310858923449,48.4811476025153,1159.48987967198,0.0,1.0
2024-12-10,48.855,49.0849,48.855,48.93,988,48.0337957031207,48.2598313111884,48.0337957031207,48.1075350271967,1004.89122904905,0.0,1.0
2024-12-11,48.5804,48.5804,48.5804,48.5804,107,47.7638114579037,47.7638114579037,47.7638114579037,47.7638114579037,108.829313267458,0.0,1.0
2024-12-12,48.3775,48.6,48.3775,48.51,7841,47.5643220065034,47.7830820012622,47.5643220065034,47.694594812371,7975.05276009474,0.0,1.0
2024-12-13,48.3585,48.375,48.3585,48.375,276,47.5456413777375,47.5618640290342,47.5456413777375,47.5618640290342,280.718602446901,0.0,1.0
2024-12-16,48.2051,48.41,48.2051,48.39,434,47.3948198802273,47.596275713603,47.3948198802273,47.5766118938494,441.419831383895,0.0,1.0
2024-12-17,47.9022,48.07,47.8,48.07,7575,47.0970113300589,47.2619907777917,46.996529211118,47.2619907777917,7704.50512150462,0.0,1.0
2024-12-18,46.9729,47.9401,46.9729,47.94,1369,46.1833319452076,47.134274268492,46.1833319452076,47.1341759493932,1392.40495199206,0.0,1.0
2024-12-19,46.764,46.8904,46.764,46.8904,838,45.9779433478812,46.102218688724,45.9779433478812,46.102218688724,852.326771197475,0.0,1.0
2024-12-20,47.2517,47.2517,46.75,46.75,862,46.4574455925729,46.4574455925729,45.9641786740537,45.9641786740537,876.737084453727,0.0,1.0
2024-12-23,47.135,47.135,46.7309,46.74,1055,46.5297691216267,46.5297691216267,46.1308579154731,46.1398410680987,1068.72279701227,0.19026,1.0
2024-12-24,47.449,47.449,47.449,47.449,74,46.8397372451907,46.8397372451907,46.8397372451907,46.8397372451907,74.9625468994388,0.0,1.0
2024-12-26,47.5612,47.58,47.44,47.44,1031,46.9504965555852,46.9690551566139,46.830852808528,46.830852808528,1044.41061963948,0.0,1.0
2024-12-27,47.207,47.58,47.08,47.42,1584,46.600844614928,46.9690551566139,46.4754753420215,46.8111096159443,1604.6037066042,0.0,1.0
2024-12-30,46.8597,46.9,46.7938,46.7938,1709,46.2580040757121,46.2977866087682,46.1929502561488,46.1929502561488,1731.22963042082,0.0,1.0
2024-12-31,46.8486,46.9,46.8486,46.9,658,46.2470466038281,46.2977866087682,46.2470466038281,46.2977866087682,666.558862970686,0.0,1.0
2025-01-02,46.7664,47.1189,46.7664,47.1189,1603,46.1659020823091,46.5138758515968,46.1659020823091,46.5138758515968,1623.85084702433,0.0,1.0
2025-01-03,47.1194,47.17,47.11,47.12,2109,46.5143694314114,46.5643197086481,46.505090130897,46.5149617271889,2136.43258663401,0.0,1.0
2025-01-06,46.8821,47.37,46.8483,47.175,4385,46.2801164514058,46.7617516344851,46.2467504559394,46.5692555067941,4442.03740748702,0.0,1.0
2025-01-07,46.8612,47.035,46.8612,46.9898,386,46.2594848151559,46.4310531587082,46.2594848151559,46.386433543469,391.020852745721,0.0,1.0
2025-01-08,47.0804,47.0804,46.6148,46.6148,305,46.4758702058732,46.4758702058732,46.0162486825247,46.0162486825247,308.967254112552,0.0,1.0
2025-01-10,46.53,46.65,46.46,46.65,4238,45.9325375459699,46.050996701472,45.8634363719269,46.050996701472,4293.12532107867,0.0,1.0
2025-01-13,46.8892,46.9,46.6,46.6,2026,46.287125284773,46.2977866087682,46.0016387200128,46.0016387200128,2052.35297321977,0.0,1.0
2025-01-14,47.3105,47.3105,47.3105,47.3105,69,46.7030156365486,46.7030156365486,46.7030156365486,46.7030156365486,69.8975099467741,0.0,1.0
2025-01-15,47.6808,47.7075,47.606,47.606,616,47.0685608472357,47.094918009335,46.9947213069727,46.9947213069727,624.012552568302,0.0,1.0
2025-01-16,48.0966,48.0966,47.675,47.675,4360,47.4790218210508,47.4790218210508,47.0628353213865,47.0628353213865,4416.71222272369,0.0,1.0
2025-01-17,48.2479,48.42,48.2479,48.42,332,47.6283790729465,47.7982692451292,47.6283790729465,47.7982692451292,336.318453656942,0.0,1.0
2025-01-21,48.7302,48.7302,48.59,48.59,592,48.1044861621023,48.1044861621023,47.9660863820906,47.9660863820906,599.700375195511,0.0,1.0
2025-01-22,48.4946,48.59,48.4946,48.59,425,47.8719113534664,47.9660863820906,47.8719113534664,47.9660863820906,430.528140976506,0.0,1.0
2025-01-23,48.4771,48.49,48.4771,48.48,1169,47.8546360599556,47.8673704191721,47.8546360599556,47.8574988228803,1184.20563953303,0.0,1.0
2025-01-24,48.5602,48.62,48.41,48.41,1197,47.9366690251409,47.9957011709661,47.7883976488373,47.7883976488373,1212.56984646795,0.0,1.0
2025-01-27,48.921,48.921,48.75,48.75,990,48.2928362193508,48.2928362193508,48.1240319227602,48.1240319227602,1002.87731662763,0.0,1.0
2025-01-28,48.5663,48.8301,48.5663,48.78,1122,47.9426906988789,48.2031034090579,47.9426906988789,48.1536467116357,1136.59429217798,0.0,1.0
2025-01-29,48.5275,48.53,48.49,48.53,569,47.9043889052665,47.9068568043395,47.8673704191721,47.9068568043395,576.401205213253,0.0,1.0
2025-01-30,49.0327,49.1299,49.0327,49.1048,890,48.4031019499307,48.4990538658875,48.4031019499307,48.4742761591949,901.576577574332,0.0,1.0
2025-01-31,48.6303,49.04,48.5801,49.04,770,48.0058689151467,48.4103082152238,47.9563135017617,48.4103082152238,780.015690710378,0.0,1.0
2025-02-03,48.5127,48.651,47.96,47.96,3715,47.8897789427546,48.0263031194709,47.3441758157041,47.3441758157041,3763.32245582994,0.0,1.0
2025-02-04,48.5303,48.5303,48.5303,48.5303,149,47.9071529522282,47.9071529522282,47.9071529522282,47.9071529522282,150.938101189411,0.0,1.0
2025-02-05,49.0056,49.0056,48.74,48.74,774,48.3763499239798,48.3763499239798,48.1141603264683,48.1141603264683,784.067720272509,0.0,1.0
2025-02-06,48.9264,48.93,48.84,48.84,1567,48.2981668813484,48.3017206560134,48.2128762893868,48.2128762893868,1587.38258096514,0.0,1.0
2025-02-07,48.6929,48.775,48.6929,48.775,936,48.0676651079337,48.1487109134898,48.0676651079337,48.1487109134898,948.174917538848,0.0,1.0
2025-02-10,48.6948,48.6948,48.5301,48.5301,1594,48.0695407112292,48.0695407112292,47.9069555203024,47.9069555203024,1614.73378050953,0.0,1.0
2025-02-11,48.7796,48.7796,48.6571,48.66,1790,48.153251847784,48.153251847784,48.0323247932089,48.0351875561335,1813.28322905399,0.0,1.0
2025-02-12,48.5158,48.5369,48.5158,48.5369,551,47.8928391376051,47.9136682057809,47.8928391376051,47.9136682057809,558.167072183659,0.0,1.0
2025-02-13,48.965,48.965,48.67,48.67,268,48.3362712430349,48.3362712430349,48.0450591524254,48.0450591524254,271.485980662833,0.0,1.0
2025-02-14,48.748,48.748,48.72,48.72,1009,48.1220576035018,48.1220576035018,48.0944171338846,48.0944171338846,1022.12445704775,0.0,1.0
2025-02-18,48.8171,48.8171,48.75,48.75,258,48.1902703338785,48.1902703338785,48.1240319227602,48.1240319227602,261.355906757503,0.0,1.0
2025-02-19,49.09,49.09,48.7,48.7,2745,48.459666196683,48.459666196683,48.0746739413009,48.0746739413009,2780.70528701297,0.0,1.0
2025-02-20,49.0596,49.0596,48.81,48.81,626,48.4296565439558,48.4296565439558,48.1832615005112,48.1832615005112,634.142626473631,0.0,1.0
2025-02-21,48.6178,48.6178,48.61,48.61,1231,47.9935294197819,47.9935294197819,47.9858295746743,47.9858295746743,1247.01209774607,0.0,1.0
2025-02-24,48.8258,48.9001,48.8258,48.9,3888,48.1988586226524,48.2722045831008,48.1988586226524,48.2721058671379,3938.57273439214,0.0,1.0
2025-02-25,48.96,49.0699,48.86,48.98,174250,48.331335444889,48.4398242881364,48.2326194819705,48.3510786374727,176516.537800368,0.0,1.0
2025-02-26,48.7926,49.0899,48.7926,48.93,1154,48.1660849229634,48.4595674807201,48.1660849229634,48.3017206560134,1169.01052867503,0.0,1.0
2025-02-27,48.5805,48.7901,48.57,48.7901,4796,47.9567083656133,48.1636170238905,47.9463431895069,48.1636170238905,4858.38344499607,0.0,1.0
2025-02-28,49.05,49.05,48.5898,48.6,1616,48.4201798115156,48.4201798115156,47.9658889501647,47.9759579783824,1637.01994310126,0.0,1.0
2025-03-03,48.7563,49.285,48.59,49.25,2974,48.130251028424,48.652162324374,47.9660863820906,48.6176117373526,3012.68397944502,0.0,1.0
2025-03-04,48.0399,48.22,48.0399,48.187,879,47.423049870076,47.6008373192922,47.423049870076,47.5682610515291,890.43349627847,0.0,1.0
2025-03-05,48.2787,48.28,47.8,48.1,1664,47.6587835895253,47.6600668970433,47.1862302750346,47.48237816379,1685.64429784684,0.0,1.0
2025-03-06,47.8726,48.0101,47.7399,47.77,1465,47.2578980641134,47.3936325131263,47.1269019813206,47.156615486159,1484.05582713078,0.0,1.0
2025-03-07,48.3026,48.3026,47.57,47.57,1723,47.6823767046629,47.6823767046629,46.9591835603221,46.9591835603221,1745.41173388828,0.0,1.0
2025-03-10,47.79,48.15,47.55,47.96,11475,47.1763586787427,47.5317361452493,46.9394403677384,47.3441758157041,11624.2598063657,0.0,1.0
2025-03-11,47.0,47.27,47.0,47.255,9607,46.3965025716867,46.6630356715666,46.3965025716867,46.6482282771288,9731.96200085012,0.0,1.0
2025-03-12,46.835,47.01,46.725,46.75,3575,46.2336212328712,46.4063741679786,46.1250336736609,46.1497126643905,3621.50142115532,0.0,1.0
2025-03-13,46.2855,46.2855,46.2855,46.2855,137,45.6911770166342,45.6911770166342,45.6911770166342,45.6911770166342,138.782012503015,0.0,1.0
2025-03-14,46.9912,46.9912,46.9912,46.9912,463,46.3878155669499,46.3878155669499,46.3878155669499,46.3878155669499,469.022421816759,0.0,1.0
2025-03-17,47.5281,47.5281,46.78,46.78,1421,46.9178215718592,46.9178215718592,46.1793274532661,46.1793274532661,1439.48350194733,0.0,1.0
2025-03-18,47.2691,47.3008,47.18,47.3008,2122,46.6621472279003,46.6934401881455,46.57419130494,46.6934401881455,2149.60168271094,0.0,1.0
2025-03-19,47.559,47.6,47.25,47.2508,3763,46.948324804401,46.9887983491976,46.6432924789829,46.6440822066863,3811.94681057552,0.0,1.0
2025-03-20,47.3303,47.4301,47.29,47.43,1195,46.7225613972065,46.8210799281991,46.6827788641503,46.8209812122362,1210.54383168688,0.0,1.0
2025-03-21,47.0958,47.1,46.94,46.94,731,46.4910724641626,46.4952185346052,46.3372729939356,46.3372729939356,740.508402479592,0.0,1.0
2025-03-24,47.5461,47.559,47.37,47.46,1090,47.1566648441405,47.1694591842964,46.9820072238719,47.0712700621693,1099.00157636868,0.22395,1.0
2025-03-25,47.4239,47.66,47.42,47.66,1430,47.0354657459189,47.2696319250524,47.0315976895927,47.2696319250524,1441.80940752956,0.0,1.0
2025-03-26,47.5618,47.81,47.5618,47.73,3608,47.1722362503768,47.4184033222148,47.1722362503768,47.3390585770615,3637.79604361303,0.0,1.0
2025-03-27,47.4843,47.7,47.45,47.59,2970,47.0953710285096,47.3093042976291,47.0613519690251,47.2002052730433,2994.52723102292,0.0,1.0
2025-03-28,47.0524,47.49,46.96,47.49,1983,46.6670085856135,47.1010243416018,46.5753654049614,47.1010243416018,1999.37626232944,0.0,1.0
2025-03-31,47.701,47.841,47.25,47.3888,2603,47.3102961069435,47.4491494109617,46.862990106142,47.0006532389829,2624.49642503457,0.0,1.0
2025-04-01,47.702,47.8399,47.33,47.33,8541,47.3112879162579,47.4480584207158,46.9423348512953,46.9423348512953,8611.53437042652,0.0,1.0
2025-04-02,48.1432,48.1432,47.83,47.925,2433,47.7488741857781,47.7488741857781,47.4382395085031,47.5324613933726,2453.09250945413,0.0,1.0
2025-04-03,46.44,46.835,46.44,46.67,4240,46.0596245614653,46.4513892406595,46.0596245614653,46.2877407037809,4275.01530624148,0.0,1.0
2025-04-04,43.8857,45.35,43.88,45.35,4829,43.5262460296533,44.9785524087522,43.5205927165611,44.9785524087522,4868.87946081134,0.0,1.0
2025-04-07,43.3712,43.75,42.01,42.74,13738,43.0159601373864,43.391657505687,41.6659092986037,42.3899300981272,13851.4528955532,0.0,1.0
2025-04-08,42.7241,44.44,42.7241,44.44,3176,42.374160330028,44.0760059326339,42.374160330028,44.0760059326339,3202.22844637333,0.0,1.0
2025-04-09,45.5393,45.5393,42.59,42.775,3301,45.1663019119711,45.1663019119711,42.2411587009648,42.4246434241317,3328.2607372413,0.0,1.0
2025-04-10,44.5847,44.8999,44.49,44.85,1565,44.2195207404298,44.5321390363337,44.1255963983547,44.4826477515443,1577.92428166696,0.0,1.0
2025-04-11,45.31,45.32,44.43,44.49,2739,44.9388800361755,44.9487981293197,44.0660878394897,44.1255963983547,2761.61955749892,0.0,1.0
2025-04-14,45.9329,45.9329,45.9329,45.9329,402,45.5566780581251,45.5566780581251,45.5566780581251,45.5566780581251,405.319847431385,0.0,1.0
2025-04-15,45.8038,45.87,45.8038,45.87,404,45.428635475634,45.4942932522483,45.428635475634,45.4942932522483,407.336364085273,0.0,1.0
2025-04-16,45.252,45.78,45.07,45.74,3107,44.8813550959394,45.4050304139509,44.7008458007158,45.3653580413743,3132.65862181422,0.0,1.0
2025-04-17,45.5851,45.8534,45.5851,45.7024,1422,45.2117267785713,45.477829217629,45.2117267785713,45.3280660111523,1433.743340914,0.0,1.0
2025-04-21,44.7891,44.97,44.3472,44.96,5124,44.4222465642964,44.6016648692742,43.9839660282561,44.59174677613,5166.31566725975,0.0,1.0
2025-04-22,45.72,45.75,45.3,45.3,11675,45.345521855086,45.3752761345184,44.9289619430314,44.9289619430314,11771.4159670682,0.0,1.0
2025-04-23,46.001,46.4001,46.001,46.4001,1838,45.6242202724368,46.0200513698201,45.6242202724368,46.0200513698201,1853.1788049226,0.0,1.0
2025-04-24,46.0271,46.0271,45.85,45.85,876,45.650106495543,45.650106495543,45.47445706596,45.47445706596,883.234294402721,0.0,1.0
2025-04-25,45.6864,45.6864,45.6864,45.6864,158,45.3121970621216,45.3121970621216,45.3121970621216,45.3121970621216,159.304815657112,0.0,1.0
2025-04-28,46.0236,46.0236,45.64,45.81,1901,45.6466351629426,45.6466351629426,45.2661771099327,45.4347846933834,1916.69907952006,0.0,1.0
2025-04-29,46.2772,46.2772,46.195,46.195,160,45.8981580050784,45.8981580050784,45.8166312794334,45.8166312794334,161.321332310999,0.0,1.0
2025-04-30,46.6467,46.6467,46.6467,46.6467,100,46.264631546755,46.264631546755,46.264631546755,46.264631546755,100.825832694375,0.0,1.0
2025-05-01,46.5242,46.55,46.5242,46.55,602,46.1431349057391,46.168723586051,46.1431349057391,46.168723586051,606.971512820134,0.0,1.0
2025-05-02,47.0056,47.0056,46.91,46.91,857,46.6205919096988,46.6205919096988,46.5257749392407,46.5257749392407,864.077386190789,0.0,1.0
2025-05-05,46.9183,47.07,46.81,46.81,2251,46.5340069565503,46.6844644295472,46.4265940077991,46.4265940077991,2269.58949395037,0.0,1.0
2025-05-06,46.8453,46.8453,46.84,46.84,237,46.461604876598,46.461604876598,46.4563482872316,46.4563482872316,238.957223485667,0.0,1.0
2025-05-07,46.9513,47.19,46.8701,47.19,999,46.566736663926,46.8034815472771,46.4862017475955,46.8034815472771,1007.2500686168,0.0,1.0
2025-05-08,46.8196,46.8196,46.8196,46.8196,49,46.4361153772175,46.4361153772175,46.4361153772175,46.4361153772175,49.4046580202435,0.0,1.0
2025-05-09,46.8026,46.8833,46.8026,46.8833,412,46.4192546188724,46.4992936305458,46.4192546188724,46.4992936305458,415.402430700823,0.0,1.0
2025-05-12,47.4713,47.4713,47.36,47.36,782,47.0824775074222,47.0824775074222,46.9720891307277,46.9720891307277,788.458011670008,0.0,1.0
2025-05-13,47.3716,47.5,47.3716,47.5,186,46.983594118775,47.1109424347459,46.983594118775,47.1109424347459,187.536048811536,0.0,1.0
2025-05-14,47.0647,47.0647,47.06,47.0628,550,46.6792078401808,46.6792078401808,46.674546336403,46.6773234024834,554.542079819059,0.0,1.0
2025-05-15,47.72,47.72,47.72,47.72,231,47.3291404839174,47.3291404839174,47.3291404839174,47.3291404839174,232.907673524005,0.0,1.0
2025-05-16,48.2067,48.2067,48.07,48.07,1601,47.8118540772435,47.8118540772435,47.6762737439629,47.6762737439629,1614.22158143694,0.0,1.0
2025-05-19,48.39,48.4557,47.95,47.95,2023,47.9936527245759,48.058814596533,47.557256626233,47.557256626233,2039.7065954072,0.0,1.0
2025-05-20,48.315,48.4144,48.24,48.4144,505,47.9192670259947,48.0178528718476,47.8448813274135,48.0178528718476,509.170455106591,0.0,1.0
2025-05-21,47.6531,48.0499,47.6531,48.01,2078,47.262788440783,47.6563383767431,47.262788440783,47.6167651850979,2095.1608033891,0.0,1.0
2025-05-22,47.4383,47.63,47.4383,47.57,2260,47.0497478000465,47.23987764562,47.0497478000465,47.180369086755,2278.66381889286,0.0,1.0
2025-05-23,47.3917,47.3917,47.16,47.16,332,47.0035294859947,47.0035294859947,46.7737272678446,46.7737272678446,334.741764545323,0.0,1.0
2025-05-27,47.94,47.9816,47.79,47.79,831,47.5473385330888,47.5885978005685,47.3985671359265,47.3985671359265,837.862669690253,0.0,1.0
2025-05-28,47.6865,47.775,47.6865,47.7644,1151,47.2959148718845,47.3836899962102,47.2959148718845,47.3731768174774,1160.50533431225,0.0,1.0
2025-05-29,47.7995,47.7995,47.61,47.61,464,47.4079893244134,47.4079893244134,47.2200414593317,47.2200414593317,467.831863701898,0.0,1.0
2025-05-30,48.082,48.082,48.082,48.082,174,47.6881754557359,47.6881754557359,47.6881754557359,47.6881754557359,175.436948888211,0.0,1.0
2025-06-02,48.159,48.159,47.81,47.8999,2379,47.7645447729459,47.7645447729459,47.4184033222148,47.5075669795808,2398.64655979917,0.0,1.0
2025-06-03,48.2806,48.2806,47.91,48.1199,2127,47.8851487855788,47.8851487855788,47.5175842536564,47.7257650287522,2144.56546140935,0.0,1.0
2025-06-04,47.9626,48.2573,47.9626,48.2573,757,47.5697534235946,47.8620396285529,47.5697534235946,47.8620396285529,763.251553496415,0.0,1.0
2025-06-05,47.8416,47.8416,47.7601,47.7601,126,47.4497444965503,47.4497444965503,47.3689120374255,47.3689120374255,127.040549194912,0.0,1.0
2025-06-06,48.2148,48.35,48.0,48.35,691,47.8198877326903,47.9539803519993,47.6068470919538,47.9539803519993,696.706503918127,0.0,1.0
2025-06-09,47.9586,47.9586,47.9586,47.9586,43,47.565786186337,47.565786186337,47.565786186337,47.565786186337,43.355108058581,0.0,1.0
2025-06-10,47.956,48.02,47.956,48.02,376,47.5632074821195,47.6266832782421,47.5632074821195,47.6266832782421,379.105130930848,0.0,1.0
2025-06-11,47.7639,47.91,47.7639,47.865,705,47.3726809128202,47.5175842536564,47.3726809128202,47.4729528345077,710.822120495341,0.0,1.0
2025-06-12,48.0353,48.0353,48.0353,48.0353,219,47.6418579607527,47.6418579607527,47.6418579607527,47.6418579607527,220.80857360068,0.0,1.0
2025-06-13,47.6165,48.06,47.6165,47.97,451,47.2264882198754,47.6663556508187,47.2264882198754,47.5770928125213,454.724505451629,0.0,1.0
2025-06-16,47.8734,47.8734,47.75,47.75,439,47.4812840327487,47.4812840327487,47.3588947633499,47.3588947633499,442.625405528304,0.0,1.0
2025-06-17,47.5976,47.746,47.5976,47.746,217,47.2077430238329,47.3549275260922,47.2077430238329,47.3549275260922,218.792056946793,0.0,1.0
2025-06-18,47.4926,47.4926,47.4926,47.4926,90,47.1036030458193,47.1036030458193,47.1036030458193,47.1036030458193,90.743249424937,0.0,1.0
2025-06-20,47.576,47.7609,47.481,47.67,3080,47.1863199426415,47.369705484877,47.092098057772,47.2795500181966,3105.43564698674,0.0,1.0
2025-06-23,47.92,47.92,47.42,47.66,2567,47.7077835258819,47.7077835258819,47.2099978046185,47.4489349508249,2578.41867529364,0.18177,1.0
2025-06-24,47.98,47.98,47.95,47.9705,1618,47.7675178124335,47.7675178124335,47.7376506691577,47.7580598837295,1625.19727955789,0.0,1.0
2025-06-25,47.44,47.6608,47.44,47.62,2662,47.229909233469,47.4497314079789,47.229909233469,47.4091120931238,2673.8412596929,0.0,1.0
2025-06-26,47.72,47.76,47.6,47.63,7006,47.5086692373765,47.5484920950776,47.3892006642733,47.4190678075491,7037.16448738108,0.0,1.0
2025-06-27,47.97,48.12,47.87,47.92,6044,47.7575620980082,47.9068978143872,47.6580049537555,47.7077835258819,6070.88526430649,0.0,1.0
2025-06-30,48.36,48.4,48.03,48.1,5301,48.1458349605936,48.1856578182947,47.8172963845598,47.8869863855367,5324.58020947861,0.0,1.0
2025-07-01,48.5962,48.6049,48.4199,48.4199,2308,48.3809889353184,48.3896504068684,48.205469690001,48.205469690001,2318.26657677356,0.0,1.0
2025-07-02,48.3693,48.3693,48.1,48.31,2399,48.1550937750091,48.1550937750091,47.8869863855367,48.0960563884673,2409.67136814548,0.0,1.0
2025-07-03,48.7663,48.7663,48.4,48.4,1464,48.5503356376922,48.5503356376922,48.1856578182947,48.1856578182947,1470.51224800541,0.0,1.0
2025-07-07,48.4986,48.68,48.39,48.68,1884,48.2838211625278,48.4644178222022,48.1757021038694,48.4644178222022,1892.38051587582,0.0,1.0
2025-07-08,48.4068,48.4601,48.4068,48.46,877,48.1924277041039,48.2454916619906,48.1924277041039,48.2453921048463,880.901121243678,0.0,1.0
2025-07-09,48.53,48.55,48.36,48.36,4700,48.3150821058232,48.3349935346737,48.1458349605936,48.1458349605936,4720.90680712119,0.0,1.0
2025-07-10,48.5372,48.62,48.5372,48.62,409,48.3222502202094,48.4046835356506,48.3222502202094,48.4046835356506,410.819337045227,0.0,1.0
2025-07-11,48.0549,48.11,48.0549,48.07,1521,47.8420861134787,47.8969420999619,47.8420861134787,47.8571192422609,1527.76579864497,0.0,1.0
2025-07-14,48.2377,48.2377,48.23,48.23,237,48.0240765731726,48.0240765731726,48.0164106730651,48.0164106730651,238.054236869728,0.0,1.0
2025-07-15,47.6633,47.94,47.66,47.94,1120,47.4522203365852,47.7276949547324,47.4489349508249,47.7276949547324,1124.98204765441,0.0,1.0
2025-07-16,47.8634,47.8634,47.73,47.8298,601,47.6514341822348,47.6514341822348,47.5186249518018,47.6179829817659,603.673402357413,0.0,1.0
2025-07-17,48.0102,48.0102,47.8001,47.89,893,47.7975840699978,47.7975840699978,47.5884145099229,47.6779163826061,896.972293353026,0.0,1.0
2025-07-18,48.1186,48.2301,48.1186,48.2301,349,47.9055040143677,48.0165102302094,47.9055040143677,48.0165102302094,350.552441635169,0.0,1.0
2025-07-21,47.9573,48.14,47.9573,48.14,716,47.7449183406881,47.9268092432377,47.7449183406881,47.9268092432377,719.184951893356,0.0,1.0
2025-07-22,48.2845,48.2845,47.78,47.78,1544,48.0706693166829,48.0706693166829,47.5684035239281,47.5684035239281,1550.86810855215,0.0,1.0
2025-07-23,48.45,48.45,48.32,48.3802,4244,48.235436390421,48.235436390421,48.1060121028926,48.1659455037327,4262.87840200476,0.0,1.0
2025-07-24,48.4689,48.485,48.4689,48.485,350,48.2542526906848,48.2702813909095,48.2542526906848,48.2702813909095,351.556889892004,0.0,1.0
2025-07-25,48.5485,48.57,48.41,48.41,1978,48.3335001775099,48.3549049635242,48.19561353272,48.19561353272,1986.79865201824,0.0,1.0
2025-07-28,48.1408,48.35,48.1408,48.322,2603,47.9276057003918,48.1358792461684,47.9276057003918,48.1080032457776,2614.57881253967,0.0,1.0
2025-07-29,48.2638,48.2638,48.13,48.2044,316,48.0500609878226,48.0500609878226,47.9168535288125,47.9909240441365,317.405649159637,0.0,1.0
2025-07-30,48.0718,48.0718,48.0718,48.0718,173,47.8589112708574,47.8589112708574,47.8589112708574,47.8589112708574,173.769548432333,0.0,1.0
2025-07-31,47.8143,48.15,47.8143,48.15,544,47.6025516244068,47.936764957663,47.6025516244068,47.936764957663,546.419851717857,0.0,1.0
2025-08-01,47.6085,47.67,47.445,47.5499,1148,47.3976630215348,47.4588906652502,47.2348870906817,47.3393225350027,1153.10659884577,0.0,1.0
2025-08-04,48.1842,48.1842,48.12,48.12,1595,47.9708135009974,47.9708135009974,47.9068978143872,47.9068978143872,1602.0949696507,0.0,1.0
2025-08-05,48.2189,48.29,48.13,48.2001,3905,48.0053598300531,48.0761449596168,47.9168535288125,47.9866430869336,3922.37044293793,0.0,1.0
2025-08-06,48.3894,48.44,48.36,48.41,3756,48.1751047610039,48.2254806759958,48.1458349605936,48.19561353272,3772.70765266962,0.0,1.0
2025-08-07,48.1245,48.1245,48.1245,48.1245,217,47.9113778858786,47.9113778858786,47.9113778858786,47.9113778858786,217.965271733042,0.0,1.0
2025-08-08,48.3817,48.3817,48.3817,48.3817,142,48.1674388608965,48.1674388608965,48.1674388608965,48.1674388608965,142.63165247047,0.0,1.0
2025-08-11,48.2888,48.46,48.2888,48.46,479,48.0749502738857,48.2453921048463,48.0749502738857,48.2453921048463,481.130715023628,0.0,1.0
2025-08-12,48.47,48.47,48.29,48.29,11667,48.2553478192716,48.2553478192716,48.0761449596168,48.0761449596168,11718.8978124857,0.0,1.0
2025-08-13,49.0078,49.0078,48.6,48.6,2573,48.7907661410625,48.7907661410625,48.3847721068,48.3847721068,2584.44536483464,0.0,1.0
2025-08-14,48.66,48.7008,48.56,48.7008,3001,48.4445063933517,48.4851257082067,48.344949249099,48.4851257082067,3014.34921875972,0.0,1.0
2025-08-15,48.5685,48.5685,48.5685,48.5685,189,48.3534116063605,48.3534116063605,48.3534116063605,48.3534116063605,189.840720541682,0.0,1.0
2025-08-18,48.438,48.54,48.438,48.54,499,48.2234895331107,48.3250378202484,48.2234895331107,48.3250378202484,501.219680160314,0.0,1.0
2025-08-19,48.8834,48.8834,48.63,48.63,300,48.6669170536121,48.6669170536121,48.4146392500759,48.4146392500759,301.334477050289,0.0,1.0
2025-08-20,49.269,49.269,49.03,49.03,357,49.0508094018504,49.0508094018504,48.8128678270865,48.8128678270865,358.588027689844,0.0,1.0
2025-08-21,49.1374,49.1755,49.1076,49.16,1852,48.9197922000139,48.9577234719742,48.8901241710266,48.942292114615,1860.23817165712,0.0,1.0
2025-08-22,49.3316,49.48,49.3316,49.48,1051,49.1131321741526,49.2608749762236,49.1131321741526,49.2608749762236,1055.67511793285,0.0,1.0
2025-08-25,49.0583,49.1599,49.0583,49.15,5269,48.8410424989101,48.9421925574708,48.8410424989101,48.9323364001898,5292.4378652599,0.0,1.0
2025-08-26,49.043,49.043,48.87,48.87,2136,48.8258102558394,48.8258102558394,48.6535763962823,48.6535763962823,2145.50147659806,0.0,1.0
2025-08-27,49.26,49.26,49.17,49.18,5339,49.0418492588677,49.0418492588677,48.9522478290403,48.9622035434656,5362.74924323831,0.0,1.0
2025-08-28,49.0764,49.08,48.93,48.93,4898,48.8590623420198,48.8626463992129,48.7133106828339,48.7133106828339,4919.78756197438,0.0,1.0
2025-08-29,48.9951,49.0717,48.99,49.0717,2246,48.7781223837424,48.8543831562399,48.7730449693855,48.8543831562399,2255.99078484983,0.0,1.0
2025-09-02,48.9538,48.9538,48.78,48.78,2089,48.737005283166,48.737005283166,48.5639749664549,48.5639749664549,2098.29240852685,0.0,1.0
2025-09-03,48.8255,48.8255,48.6507,48.6507,1128,48.6092734670898,48.6092734670898,48.4352475789362,48.4352475789362,1133.01763370909,0.0,1.0
2025-09-04,49.0983,49.0983,48.95,49.0326,5824,48.8808653566111,48.8808653566111,48.7332221116844,48.8154563128371,5849.90664780295,0.0,1.0
2025-09-05,48.8816,48.8816,48.8816,48.8816,149,48.6651250250156,48.6651250250156,48.6651250250156,48.6651250250156,149.66279026831,0.0,1.0
2025-09-08,48.9825,48.9825,48.9001,48.9001,513,48.7655781835665,48.7655781835665,48.6835430967023,48.6835430967023,515.281955755994,0.0,1.0
2025-09-09,48.8809,48.905,48.73,48.73,3977,48.6644281250058,48.6884213967707,48.5141963943285,48.5141963943285,3994.69071743,0.0,1.0
2025-09-10,48.7747,48.7747,48.58,48.72,757,48.5586984378095,48.5586984378095,48.3648606779495,48.5042406799033,760.367330423562,0.0,1.0
2025-09-11,49.4167,49.4167,48.91,48.91,1235,49.1978553039116,49.1978553039116,48.6933992539833,48.6933992539833,1240.49359719036,0.0,1.0
2025-09-12,49.1092,49.2299,49.1092,49.2001,7597,48.8917170853347,49.0118825584476,48.8917170853347,48.9822145294604,7630.79340717015,0.0,1.0
2025-09-15,48.7924,48.84,48.7924,48.84,469,48.5763200523422,48.6237092530065,48.5763200523422,48.6237092530065,471.086232455285,0.0,1.0
2025-09-16,48.5774,48.5774,48.5774,48.5774,148,48.3622721921989,48.3622721921989,48.3622721921989,48.3622721921989,148.658342011476,0.0,1.0
2025-09-17,48.705,48.705,48.705,48.705,304,48.4893071082654,48.4893071082654,48.4893071082654,48.4893071082654,305.352270077626,0.0,1.0
2025-09-18,48.6405,48.7293,48.56,48.56,2372,48.4250927502224,48.5134994943188,48.344949249099,48.344949249099,2382.55126521095,0.0,1.0
2025-09-19,48.466,48.466,48.41,48.41,165521,48.2513655335015,48.2513655335015,48.19561353272,48.19561353272,166257.279919469,0.0,1.0
2025-09-22,48.2054,48.22,48.06,48.1512,1580,48.2054,48.22,48.06,48.1512,1580,0.21443,1.0
2025-09-23,48.4688,48.4688,48.4246,48.4246,588,48.4688,48.4688,48.4246,48.4246,588,0.0,1.0
2025-09-24,48.5015,48.6384,48.37,48.37,4213,48.5015,48.6384,48.37,48.37,4213,0.0,1.0
2025-09-25,48.2338,48.47,48.12,48.47,1816,48.2338,48.47,48.12,48.47,1816,0.0,1.0
2025-09-26,48.7246,48.74,48.45,48.45,4030,48.7246,48.74,48.45,48.45,4030,0.0,1.0
2025-09-29,48.8402,48.8402,48.66,48.66,632,48.8402,48.8402,48.66,48.66,632,0.0,1.0
2025-09-30,49.025,49.025,48.8617,48.97,2113,49.025,49.025,48.8617,48.97,2113,0.0,1.0
2025-10-01,48.808,48.86,48.808,48.86,611,48.808,48.86,48.808,48.86,611,0.0,1.0
2025-10-02,48.7891,48.835,48.71,48.765,5590,48.7891,48.835,48.71,48.765,5590,0.0,1.0
2025-10-03,48.8835,49.085,48.8835,48.98,1975,48.8835,49.085,48.8835,48.98,1975,0.0,1.0
2025-10-06,48.75,49.0,48.7192,49.0,4773,48.75,49.0,48.7192,49.0,4773,0.0,1.0
2025-10-07,48.8702,48.88,48.8702,48.88,238,48.8702,48.88,48.8702,48.88,238,0.0,1.0
2025-10-08,48.8,48.855,48.78,48.855,2012,48.8,48.855,48.78,48.855,2012,0.0,1.0
2025-10-09,48.3185,48.8,48.3185,48.8,601,48.3185,48.8,48.3185,48.8,601,0.0,1.0
2025-10-10,47.9076,48.34,47.9076,48.34,3004,47.9076,48.34,47.9076,48.34,3004,0.0,1.0
2025-10-13,47.884,48.02,47.87,47.87,2039,47.884,48.02,47.87,47.87,2039,0.0,1.0
2025-10-14,48.314,48.43,48.14,48.14,4656,48.314,48.43,48.14,48.14,4656,0.0,1.0
2025-10-15,48.08,48.66,47.97,48.66,5594,48.08,48.66,47.97,48.66,5594,0.0,1.0
2025-10-16,47.49,47.9,47.48,47.86,9674,47.49,47.9,47.48,47.86,9674,0.0,1.0
2025-10-17,47.947,47.95,47.46,47.46,10829,47.947,47.95,47.46,47.46,10829,0.0,1.0
2025-10-20,48.23,48.2663,48.08,48.11,8133,48.23,48.2663,48.08,48.11,8133,0.0,1.0
2025-10-21,48.34,48.38,48.14,48.14,3027,48.34,48.38,48.14,48.14,3027,0.0,1.0
2025-10-22,48.28,48.39,48.17,48.3,6946,48.28,48.39,48.17,48.3,6946,0.0,1.0
2025-10-23,48.2934,48.33,48.17,48.21,1321,48.2934,48.33,48.17,48.21,1321,0.0,1.0
2025-10-24,48.41,48.6,48.41,48.6,1113,48.41,48.6,48.41,48.6,1113,0.0,1.0
2025-10-27,48.716,48.716,48.51,48.51,980,48.716,48.716,48.51,48.51,980,0.0,1.0
2025-10-28,48.32,48.47,48.3,48.43,1632,48.32,48.47,48.3,48.43,1632,0.0,1.0
2025-10-29,48.04,48.3888,47.9919,48.31,3977,48.04,48.3888,47.9919,48.31,3977,0.0,1.0
2025-10-30,48.1769,48.61,48.1769,48.32,7229,48.1769,48.61,48.1769,48.32,7229,0.0,1.0
2025-10-31,48.14,48.21,48.02,48.02,1732,48.14,48.21,48.02,48.02,1732,0.0,1.0
2025-11-03,47.8778,47.8778,47.57,47.68,1425,47.8778,47.8778,47.57,47.68,1425,0.0,1.0
2025-11-04,47.8552,47.879,47.81,47.81,1227,47.8552,47.879,47.81,47.81,1227,0.0,1.0
2025-11-05,48.1161,48.22,48.045,48.045,1363,48.1161,48.22,48.045,48.045,1363,0.0,1.0
2025-11-06,48.0339,48.16,47.84,47.95,2473,48.0339,48.16,47.84,47.95,2473,0.0,1.0
2025-11-07,48.3958,48.3958,48.08,48.08,690,48.3958,48.3958,48.08,48.08,690,0.0,1.0
2025-11-10,48.7262,48.755,48.3746,48.3746,2666,48.7262,48.755,48.3746,48.3746,2666,0.0,1.0
2025-11-11,48.9576,49.0,48.84,48.86,1889,48.9576,49.0,48.84,48.86,1889,0.0,1.0
2025-11-12,49.1841,49.295,49.1841,49.2201,1861,49.1841,49.295,49.1841,49.2201,1861,0.0,1.0
2025-11-13,48.69,48.98,48.61,48.98,750,48.69,48.98,48.61,48.98,750,0.0,1.0
2025-11-14,48.5808,48.69,48.422,48.455,8525,48.5808,48.69,48.422,48.455,8525,0.0,1.0
2025-11-17,48.1635,48.65,48.1635,48.582,2122,48.1635,48.65,48.1635,48.582,2122,0.0,1.0
2025-11-18,48.0799,48.15,48.052,48.052,954,48.0799,48.15,48.052,48.052,954,0.0,1.0
2025-11-19,48.0841,48.09,47.95,47.95,2116,48.0841,48.09,47.95,47.95,2116,0.0,1.0
2025-11-20,47.6161,48.3901,47.6161,48.39,2889,47.6161,48.3901,47.6161,48.39,2889,0.0,1.0
2025-11-21,48.3484,48.3484,48.322,48.322,284,48.3484,48.3484,48.322,48.322,284,0.0,1.0
2025-11-24,48.4683,48.54,48.4,48.4,379,48.4683,48.54,48.4,48.4,379,0.0,1.0
2025-11-25,49.0989,49.0989,48.77,48.77,676,49.0989,49.0989,48.77,48.77,676,0.0,1.0
2025-11-26,49.3035,49.4,49.3035,49.4,533,49.3035,49.4,49.3035,49.4,533,0.0,1.0