date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-10-05,103.77,103.77,103.71,103.71,3300,31.8398318019791,31.8398318019791,31.8214219541607,31.8214219541607,10755.1133476376,0.0,1.0
2007-10-08,104.06,104.13,103.89,103.98,13700,31.9288127331016,31.9502908888897,31.876651497616,31.9042662693436,44650.01601898,0.0,1.0
2007-10-09,103.4,103.5,103.36,103.36,13200,31.7263044070988,31.7569874867962,31.7140311752198,31.7140311752198,43020.4533905502,0.0,1.0
2007-10-10,103.5,103.67,103.5,103.5,6200,31.7569874867962,31.8091487222817,31.7569874867962,31.7569874867962,20206.5765925311,0.0,1.0
2007-10-11,103.4,103.4,103.3,103.35,5400,31.7263044070988,31.7263044070988,31.6956213274014,31.7109628672501,17599.2763870432,0.0,1.0
2007-10-12,103.22,103.4,103.22,103.3,2100,31.6710748636435,31.7263044070988,31.6710748636435,31.6956213274014,6844.16303940571,0.0,1.0
2007-10-15,103.28,103.29,103.1,103.2,4100,31.6894847114619,31.6925530194317,31.6342551680066,31.664938247704,13362.4135531254,0.0,1.0
2007-10-16,103.37,103.41,103.36,103.41,3300,31.7170994831896,31.7293727150685,31.7140311752198,31.7293727150685,10755.1133476375,0.0,1.0
2007-10-17,103.69,103.75,103.4,103.4,2500,31.8152853382212,31.8336951860397,31.7263044070988,31.7263044070988,8147.81314214966,0.0,1.0
2007-10-18,103.89,103.89,103.78,103.78,3800,31.876651497616,31.876651497616,31.8429001099489,31.8429001099489,12384.6759760675,0.0,1.0
2007-10-19,104.2,104.34,104.05,104.06,64000,31.9717690446779,32.0147253562542,31.9257444251318,31.9288127331016,208584.016439031,0.0,1.0
2007-10-22,104.11,104.25,104.1,104.25,11800,31.9441542729503,31.9871105845266,31.9410859649805,31.9871105845266,38457.6780309463,0.0,1.0
2007-10-23,104.3,104.3,104.18,104.18,1300,32.0024521243753,32.0024521243753,31.9656324287384,31.9656324287384,4236.86283391782,0.0,1.0
2007-10-24,104.5,104.5,104.35,104.35,2100,32.0638182837701,32.0638182837701,32.017793664224,32.017793664224,6844.1630394057,0.0,1.0
2007-10-25,104.24,104.3,104.24,104.3,1500,31.9840422765569,32.0024521243753,31.9840422765569,32.0024521243753,4888.68788528978,0.0,1.0
2007-10-26,104.1,104.15,103.85,103.85,5600,31.9410859649805,31.9564275048292,31.864378265737,31.864378265737,18251.1014384152,0.0,1.0
2007-10-29,103.88,104.12,103.88,103.91,6900,31.8735831896463,31.94722258092,31.8735831896463,31.8827881135555,22487.964272333,0.0,1.0
2007-10-30,104.1,104.11,103.97,104.11,8100,31.9410859649805,31.9441542729503,31.9011979613739,31.9441542729503,26398.9145805649,0.0,1.0
2007-10-31,103.91,103.99,103.91,103.99,1200,31.8827881135555,31.9073345773134,31.8827881135555,31.9073345773134,3910.95030823183,0.0,1.0
2007-11-01,103.73,103.98,103.73,103.85,6900,31.9089570985678,31.9858609766613,31.9089570985678,31.9458709600527,22430.5983360429,0.265288,1.0
2007-11-02,103.728,103.85,103.7,103.75,37300,31.908341867543,31.9458709600527,31.8997286331966,31.9151094088153,121255.263468754,0.0,1.0
2007-11-05,103.55,103.72,103.4808,103.72,2200,31.8535863063404,31.905880943444,31.8322993128842,31.905880943444,7151.78497670935,0.0,1.0
2007-11-06,103.15,103.4,103.15,103.33,2000,31.7305401013908,31.8074439794843,31.7305401013908,31.7859108936181,6501.6227060994,0.0,1.0
2007-11-07,103.17,103.2,103.0,103.2,15900,31.7366924116383,31.7459208770095,31.6843977745347,31.7459208770095,51687.9005134902,0.0,1.0
2007-11-08,103.22,103.25,103.07,103.11,4500,31.752073187257,31.7613016526282,31.7059308604009,31.7182354808958,14628.6510887236,0.0,1.0
2007-11-09,103.3,103.3,103.3,103.3,3000,31.7766824282469,31.7766824282469,31.7766824282469,31.7766824282469,9752.43405914911,0.0,1.0
2007-11-12,103.2,103.3,103.2,103.3,700,31.7459208770095,31.7766824282469,31.7459208770095,31.7766824282469,2275.56794713479,0.0,1.0
2007-11-13,103.2,103.27,103.2,103.2,4800,31.7459208770095,31.7674539628757,31.7459208770095,31.7459208770095,15603.8944946386,0.0,1.0
2007-11-14,103.2,103.2,103.2,103.2,0,31.7459208770095,31.7459208770095,31.7459208770095,31.7459208770095,0,0.0,1.0
2007-11-15,103.5,103.5,103.4,103.4,1200,31.8382055307217,31.8382055307217,31.8074439794843,31.8074439794843,3900.97362365965,0.0,1.0
2007-11-16,103.5,103.75,103.5,103.75,4200,31.8382055307217,31.9151094088153,31.8382055307217,31.9151094088153,13653.4076828088,0.0,1.0
2007-11-19,103.48,103.75,102.74,103.75,37700,31.8320532204743,31.9151094088153,31.6044177413174,31.9151094088153,122555.588009974,0.0,1.0
2007-11-20,103.41,103.9,103.41,103.9,1600,31.8105201346081,31.9612517356714,31.8105201346081,31.9612517356714,5201.29816487952,0.0,1.0
2007-11-21,103.4,103.7,103.4,103.6,15300,31.8074439794843,31.8997286331966,31.8074439794843,31.8689670819591,49737.4137016605,0.0,1.0
2007-11-23,103.4,103.4,103.4,103.4,0,31.8074439794843,31.8074439794843,31.8074439794843,31.8074439794843,0,0.0,1.0
2007-11-26,104.68,104.68,103.97,103.97,6300,32.2011918353232,32.2011918353232,31.9827848215376,31.9827848215376,20480.1115242131,0.0,1.0
2007-11-27,104.26,104.32,103.97,103.97,7400,32.0719933201261,32.0904502508685,31.9827848215376,31.9827848215376,24056.0040125678,0.0,1.0
2007-11-28,104.64,104.64,104.5,104.5,1600,32.1888872148282,32.1888872148282,32.1458210430959,32.1458210430959,5201.29816487953,0.0,1.0
2007-11-29,104.8,104.8,104.8,104.8,500,32.2381056968081,32.2381056968081,32.2381056968081,32.2381056968081,1625.40567652485,0.0,1.0
2007-11-30,104.8,104.8,104.8,104.8,0,32.2381056968081,32.2381056968081,32.2381056968081,32.2381056968081,0,0.0,1.0
2007-12-03,104.4,104.45,104.4,104.44,6100,32.2070888246954,32.2225136756651,32.2070888246954,32.2194287054712,19773.2866657508,0.29917,1.0
2007-12-04,104.4,104.4,101.3,104.4,77900,32.2070888246954,32.2070888246954,31.2507480645751,32.2070888246954,252514.59528885,0.0,1.0
2007-12-05,104.21,104.21,104.21,104.21,200,32.1484743910106,32.1484743910106,32.1484743910106,32.1484743910106,648.304480844287,0.0,1.0
2007-12-06,103.58,103.89,103.45,103.84,4200,31.9541212687926,32.0497553448047,31.9140166562715,32.034330493835,13614.39409773,0.0,1.0
2007-12-07,103.44,103.62,103.0,103.62,3300,31.9109316860775,31.9664611495684,31.7751929975443,31.9664611495684,10697.0239339307,0.0,1.0
2007-12-10,103.55,103.55,103.17,103.17,1200,31.9448663582108,31.9448663582108,31.8276374908412,31.8276374908412,3889.82688506573,0.0,1.0
2007-12-11,104.0,104.0,103.5,103.5,100,32.083690016938,32.083690016938,31.9294415072411,31.9294415072411,324.152240422143,0.0,1.0
2007-12-12,104.32,104.32,103.65,103.65,1200,32.1824090631439,32.1824090631439,31.9757160601502,31.9757160601502,3889.82688506573,0.0,1.0
2007-12-13,104.03,104.24,103.9,104.0,6600,32.0929449275198,32.1577293015924,32.0528403149986,32.083690016938,21394.0478678615,0.0,1.0
2007-12-14,103.56,103.64,103.56,103.64,700,31.9479513284048,31.9726310899562,31.9479513284048,31.9726310899562,2269.065682955,0.0,1.0
2007-12-17,103.84,103.84,103.84,103.84,200,32.034330493835,32.034330493835,32.034330493835,32.034330493835,648.304480844287,0.0,1.0
2007-12-18,104.32,104.35,104.32,104.33,15600,32.1824090631439,32.1916639737257,32.1824090631439,32.1854940333379,50567.7495058544,0.0,1.0
2007-12-19,104.33,104.4,104.3299,104.33,19300,32.1854940333379,32.2070888246954,32.1854631836359,32.1854940333379,62561.3824014736,0.0,1.0
2007-12-20,104.2,104.33,104.2,104.33,2000,32.1453894208167,32.1854940333379,32.1453894208167,32.1854940333379,6483.04480844287,0.0,1.0
2007-12-21,103.93,104.33,103.63,104.33,9800,32.0620952255804,32.1854940333379,31.9695461197623,32.1854940333379,31766.9195613701,0.0,1.0
2007-12-24,103.81,103.84,103.81,103.84,1300,32.0250755832532,32.034330493835,32.0250755832532,32.034330493835,4213.97912548786,0.0,1.0
2007-12-26,104.15,104.15,103.78,103.78,25200,32.129964569847,32.129964569847,32.0158206726714,32.0158206726714,81686.3645863802,0.0,1.0
2007-12-27,103.97,104.1,103.97,104.1,400,32.1628195024124,32.2030346273072,32.1628195024124,32.2030346273072,1293.04584123543,0.2865,1.0
2007-12-28,104.2,104.35,104.2,104.35,500,32.2339693387648,32.2803714059511,32.2339693387648,32.2803714059511,1616.30730154428,0.0,1.0
2007-12-31,104.34,105.0,104.33,104.48,16100,32.2772779348054,32.4814470304252,32.2741844636596,32.3205865308459,52045.0951097258,0.0,1.0
2008-01-02,104.33,104.36,103.8,104.33,10200,32.2741844636596,32.2834648770969,32.1102304929346,32.2741844636596,32972.6689515033,0.0,1.0
2008-01-03,104.9,104.9,104.33,104.33,5700,32.4505123189676,32.4505123189676,32.2741844636596,32.2741844636596,18425.9032376048,0.0,1.0
2008-01-04,105.44,105.44,105.44,105.44,100,32.6175597608384,32.6175597608384,32.6175597608384,32.6175597608384,323.261460308856,0.0,1.0
2008-01-07,105.25,105.25,105.25,105.25,49700,32.558783809069,32.558783809069,32.558783809069,32.558783809069,160660.945773502,0.0,1.0
2008-01-08,105.48,105.48,105.25,105.25,14700,32.6299336454214,32.6299336454214,32.558783809069,32.558783809069,47519.4346654019,0.0,1.0
2008-01-09,105.31,105.63,105.31,105.53,3600,32.5773446359436,32.6763357126077,32.5773446359436,32.6454010011502,11637.4125711188,0.0,1.0
2008-01-10,105.3,105.51,105.3,105.5,32600,32.5742511647978,32.6392140588587,32.5742511647978,32.6361205877129,105383.236060687,0.0,1.0
2008-01-11,105.69,105.69,105.151,105.58,6200,32.6948965394823,32.6948965394823,32.5281584447261,32.660868356879,20042.2105391491,0.0,1.0
2008-01-14,105.86,105.86,105.4,105.42,1900,32.7474855489601,32.7474855489601,32.6051858762554,32.6113728185469,6141.96774586826,0.0,1.0
2008-01-15,106.24,106.24,105.78,106.0,9200,32.8650374524988,32.8650374524988,32.722737779794,32.7907941450006,29740.0543484147,0.0,1.0
2008-01-16,105.9699,106.24,105.9699,106.19,13700,32.7814827968519,32.8650374524988,32.7814827968519,32.84957009677,44286.8200623133,0.0,1.0
2008-01-17,106.47,106.47,105.9,106.15,16200,32.9361872888511,32.9361872888511,32.7598594335431,32.837196212187,52368.3565700347,0.0,1.0
2008-01-18,106.43,106.43,105.71,106.0,9400,32.9238134042681,32.9238134042681,32.7010834817738,32.7907941450006,30386.5772690325,0.0,1.0
2008-01-22,106.79,106.79,106.46,106.46,1600,33.0351783655153,33.0351783655153,32.9330938177054,32.9330938177054,5172.18336494169,0.0,1.0
2008-01-23,106.0,107.44,106.0,107.0,12100,32.7907941450006,33.2362539899893,32.7907941450006,33.1001412595761,39114.6366973717,0.0,1.0
2008-01-24,105.97,106.0,105.85,105.94,1100,32.7815137315634,32.7907941450006,32.7443920778143,32.7722333181261,3555.87606339742,0.0,1.0
2008-01-25,105.84,106.11,105.69,105.77,3800,32.7412986066686,32.8248223276039,32.6948965394823,32.7196443086483,12283.9354917365,0.0,1.0
2008-01-28,106.09,106.24,106.01,106.24,14800,32.8186353853124,32.8650374524988,32.7938876161464,32.8650374524988,47842.6961257108,0.0,1.0
2008-01-29,105.9,106.02,105.66,105.96,12100,32.7598594335431,32.7969810872922,32.685616126045,32.7784202604176,39114.6366973716,0.0,1.0
2008-01-30,105.57,106.11,105.57,106.0,8000,32.6577748857332,32.8248223276039,32.6577748857332,32.7907941450006,25860.9168247085,0.0,1.0
2008-01-31,106.03,106.13,105.69,106.05,3200,32.8000745584379,32.8310092698955,32.6948965394823,32.8062615007294,10344.3667298834,0.0,1.0
2008-02-01,106.01,106.06,105.68,105.96,10300,32.8923973487003,32.9079111669008,32.790006148577,32.8768835304998,33196.2121345085,0.318444,1.0
2008-02-04,105.82,105.88,105.747,105.83,5100,32.8334448395384,32.852061421379,32.8107946649656,32.8365476031785,16436.9594064071,0.0,1.0
2008-02-05,106.04,106.41,106.04,106.41,7900,32.9017056396206,33.0165078943043,32.9017056396206,33.0165078943043,25461.1724138463,0.0,1.0
2008-02-06,105.95,106.05,105.82,105.82,12900,32.8737807668597,32.9048084032607,32.8334448395384,32.8334448395384,41575.8384985592,0.0,1.0
2008-02-07,105.41,106.09,105.4,106.09,13100,32.7062315302943,32.9172194578211,32.7031287666542,32.9172194578211,42220.4251419477,0.0,1.0
2008-02-08,105.88,105.91,105.7,105.88,12000,32.852061421379,32.8613697122993,32.7962116758572,32.852061421379,38675.1986033109,0.0,1.0
2008-02-11,105.97,105.99,105.8906,105.99,20300,32.8799862941399,32.8861918214201,32.8553503508375,32.8861918214201,65425.5443039342,0.0,1.0
2008-02-12,105.89,105.93,105.49,105.49,14700,32.8551641850191,32.8675752395795,32.7310536394151,32.7310536394151,47377.1182890558,0.0,1.0
2008-02-13,105.71,105.71,105.51,105.71,3600,32.7993144394973,32.7993144394973,32.7372591666953,32.7993144394973,11602.5595809933,0.0,1.0
2008-02-14,104.78,105.08,104.56,105.08,3500,32.510757420968,32.603840330171,32.4424966208858,32.603840330171,11280.266259299,0.0,1.0
2008-02-15,105.03,105.03,104.8,104.8,3900,32.5883265119705,32.5883265119705,32.5169629482482,32.5169629482482,12569.439546076,0.0,1.0
2008-02-19,103.7601,104.51,103.7601,104.0,9100,32.1943065573142,32.4269828026853,32.1943065573142,32.2687418570402,29328.6922741774,0.0,1.0
2008-02-20,104.38,104.48,104.05,104.05,6700,32.386646875364,32.417674511765,32.2842556752407,32.2842556752407,21593.6525535152,0.0,1.0
2008-02-21,104.2499,104.55,103.69,104.3401,9400,32.3462799204063,32.4393938572457,32.1725561841971,32.37426684844,30295.5722392602,0.0,1.0
2008-02-22,103.7,104.43,103.6999,103.95,5600,32.1756589478372,32.4021606935645,32.1756279202008,32.2532280388397,18048.4260148784,0.0,1.0
2008-02-25,103.1332,103.5,103.0001,103.5,5600,31.9997943047163,32.1136036750352,31.9584965206666,32.1136036750352,18048.4260148784,0.0,1.0
2008-02-26,103.63,103.63,103.3,103.32,30200,32.1539396023565,32.1539396023565,32.0515484022332,32.0577539295134,97332.5831516657,0.0,1.0
2008-02-27,102.92,103.1,102.6,103.0,30200,31.9336433839094,31.9894931294312,31.8343549474262,31.9584654930302,97332.5831516657,0.0,1.0
2008-02-28,101.84,102.6,101.84,102.58,13900,31.5985449107786,31.8343549474262,31.5985449107786,31.828149420146,44798.7717155017,0.0,1.0
2008-02-29,100.99,101.37,100.62,101.37,17200,31.3348100013701,31.4527150196939,31.2200077466864,31.4527150196939,55434.4513314122,0.0,1.0
2008-03-03,101.43,101.5,101.1,101.36,16900,31.5537745136628,31.5755507555632,31.451115087561,31.5319982717624,54325.2598594113,0.265708,1.0
2008-03-04,101.17,101.49,100.79,101.1,14800,31.4728913294614,31.5724398638632,31.3546774448593,31.451115087561,47574.7837822063,0.0,1.0
2008-03-05,102.1,102.34,101.86,102.34,41800,31.7622042575665,31.8368656583679,31.6875428567652,31.8368656583679,134366.619060556,0.0,1.0
2008-03-06,102.68,102.9,102.21,102.33,23300,31.9426359761698,32.011075593571,31.7964240662672,31.8337547666678,74898.1393327976,0.0,1.0
2008-03-07,103.21,103.28,102.5,102.82,8200,32.1075132362727,32.1292894781731,31.8866399255688,31.9861884599705,26359.0018252765,0.0,1.0
2008-03-10,103.39,103.5,103.2801,103.3,4200,32.1635092868737,32.1977290955743,32.1293205870901,32.1355112615732,13500.9521544099,0.0,1.0
2008-03-11,103.21,103.21,103.09,103.15,4900,32.1075132362727,32.1075132362727,32.070182535872,32.0888478860724,15751.1108468115,0.0,1.0
2008-03-12,103.49,103.62,103.24,103.24,30500,32.1946182038743,32.235059795975,32.1168459113729,32.1168459113729,98042.6287403574,0.0,1.0
2008-03-13,102.86,108.3,102.7,105.5,8300,31.9986320267708,33.690957111601,31.9488577595699,32.8199074355854,26680.4530670481,0.0,1.0
2008-03-14,103.4,103.4,102.98,103.32,9200,32.1666201785738,32.1666201785738,32.0359627271714,32.1417330449733,29573.5142429931,0.0,1.0
2008-03-17,103.75,103.75,103.06,103.06,9800,32.2755013880757,32.2755013880757,32.0608498607719,32.0608498607719,31502.2216936231,0.0,1.0
2008-03-18,103.25,103.9299,103.25,103.55,11500,32.1199568030729,32.3314663297597,32.1199568030729,32.2132835540746,36966.8928037414,0.0,1.0
2008-03-19,103.61,103.61,102.99,102.99,8100,32.2319489042749,32.2319489042749,32.0390736188715,32.0390736188715,26037.5505835048,0.0,1.0
2008-03-20,104.0,104.0,103.28,103.57,3900,32.3532736805771,32.3532736805771,32.1292894781731,32.2195053374747,12536.5984290949,0.0,1.0
2008-03-24,102.624,103.02,102.6201,102.99,12800,31.9252149826495,32.0484062939717,31.9240017348864,32.0390736188715,41145.7589467729,0.0,1.0
2008-03-25,103.08,103.08,102.61,102.61,10000,32.067071644172,32.067071644172,31.9208597342694,31.9208597342694,32145.1241771664,0.0,1.0
2008-03-26,103.33,103.52,103.0,103.52,30800,32.1448439366734,32.2039508789744,32.0421845105715,32.2039508789744,99006.9824656724,0.0,1.0
2008-03-27,102.5,102.54,102.251,102.52,4400,31.8866399255688,31.899083492369,31.8091787222374,31.8928617089689,14143.8546379532,0.0,1.0
2008-03-28,103.24,103.24,102.82,102.84,1300,32.1168459113729,32.1168459113729,31.9861884599705,31.9924102433707,4178.86614303163,0.0,1.0
2008-03-31,103.58,103.7,103.5,103.66,9100,32.2226162291748,32.2599469295754,32.1977290955743,32.2475033627752,29252.0630012214,0.0,1.0
2008-04-01,102.75,102.9199,102.58,102.87,7900,32.0613575582973,32.1143719101139,32.008312003213,32.0988014795333,25317.8611830156,0.311632,1.0
2008-04-02,102.45,102.45,102.25,102.29,9300,31.9677477552074,31.9677477552074,31.9053412198141,31.9178225268928,29804.5707597526,0.0,1.0
2008-04-03,102.55,102.65,102.5,102.58,2600,31.998951022904,32.0301542906007,31.9833493890557,32.008312003213,8332.46064251148,0.0,1.0
2008-04-04,103.52,105.1,102.8701,103.28,28200,32.3016227195615,32.7946343491684,32.098832682801,32.2267348770895,90375.1500457011,0.0,1.0
2008-04-07,103.66,103.67,103.32,103.6,17200,32.3453072943367,32.3484276211064,32.2392161841682,32.3265853337188,55122.4319427682,0.0,1.0
2008-04-08,103.78,104.05,103.6,104.05,4600,32.3827512155727,32.4670000383536,32.3265853337188,32.4670000383536,14742.0457521357,0.0,1.0
2008-04-09,104.75,104.81,103.84,103.84,2200,32.6854229122301,32.7041448728481,32.4014731761907,32.4014731761907,7050.54362058663,0.0,1.0
2008-04-10,104.69,106.03,104.56,106.03,1400,32.6667009516121,33.0848247387471,32.6261367036065,33.0848247387471,4486.70957673695,0.0,1.0
2008-04-11,105.06,105.07,104.98,104.98,3000,32.7821530420897,32.7852733688594,32.7571904279324,32.7571904279324,9614.37766443631,0.0,1.0
2008-04-14,105.3,106.0,105.12,106.0,4200,32.8570408845616,33.0754637584381,32.8008750027077,33.0754637584381,13460.1287302108,0.0,1.0
2008-04-15,105.39,105.47,105.39,105.46,500,32.8851238254886,32.9100864396459,32.8851238254886,32.9069661128763,1602.39627740605,0.0,1.0
2008-04-16,104.9,105.01,104.9,105.0,900,32.7322278137751,32.7665514082414,32.7322278137751,32.7634310814717,2884.31329933089,0.0,1.0
2008-04-17,105.13,105.75,104.995,105.05,1600,32.8039953294773,32.9974555891965,32.7618709180869,32.77903271532,5127.66808769937,0.0,1.0
2008-04-18,104.92,105.83,103.62,105.08,43700,32.7384684673144,33.0224182033538,32.3328259872581,32.788393695629,140049.434645289,0.0,1.0
2008-04-21,104.67,104.68,103.785,104.38,4600,32.6604602980728,32.6635806248425,32.3843113789575,32.5699708217525,14742.0457521357,0.0,1.0
2008-04-22,104.89,104.89,104.285,104.285,9000,32.7291074870054,32.7291074870054,32.5403277174407,32.5403277174407,28843.1329933089,0.0,1.0
2008-04-23,105.12,105.12,104.428,104.6,6200,32.8008750027077,32.8008750027077,32.5849483902469,32.6386180106852,19869.713839835,0.0,1.0
2008-04-24,104.505,105.68,104.25,104.43,8600,32.6089749063733,32.9756133018089,32.5294065737469,32.5855724556009,27561.2159713841,0.0,1.0
2008-04-25,104.39,104.56,104.39,104.49,4600,32.5730911485222,32.6261367036065,32.5730911485222,32.6042944162189,14742.0457521357,0.0,1.0
2008-04-28,105.0,105.32,104.664,105.0,6000,32.7634310814717,32.863281538101,32.658588102011,32.7634310814717,19228.7553288726,0.0,1.0
2008-04-29,105.25,105.48,104.93,105.48,6400,32.8414392507133,32.9132067664156,32.7415887940841,32.9132067664156,20510.6723507975,0.0,1.0
2008-04-30,105.53,105.76,104.81,104.81,17000,32.9288084002639,33.0005759159662,32.7041448728481,32.7041448728481,54481.4734318058,0.0,1.0
2008-05-01,104.78,105.4,104.78,105.4,15000,32.7823209156699,32.9762991459402,32.7823209156699,32.9762991459402,47943.5243173625,0.280538,1.0
2008-05-02,104.915,105.13,104.62,104.62,1800,32.8245581109707,32.8918247553386,32.7322620175357,32.7322620175357,5753.22291808349,0.0,1.0
2008-05-05,104.23,105.05,103.9,104.84,13300,32.6102434533334,32.8667953062715,32.5069969759315,32.8010930024703,42509.9248947281,0.0,1.0
2008-05-06,104.54,104.78,104.21,104.75,4700,32.7072325684685,32.7823209156699,32.6039860910666,32.7729348722697,15022.3042861069,0.0,1.0
2008-05-07,104.3,104.76,104.3,104.76,4500,32.6321442212672,32.7760635534031,32.6321442212672,32.7760635534031,14383.0572952087,0.0,1.0
2008-05-08,104.7425,104.9,104.5,104.81,4200,32.7705883614197,32.8198650892706,32.694717843935,32.7917069590701,13424.1868088615,0.0,1.0
2008-05-09,104.6,105.0,104.5,104.86,3600,32.7260046552689,32.8511519006045,32.694717843935,32.807350364737,11506.445836167,0.0,1.0
2008-05-12,104.87,105.04,104.87,105.04,1500,32.8104790458704,32.8636666251381,32.8104790458704,32.8636666251381,4794.35243173625,0.0,1.0
2008-05-13,104.78,105.51,104.14,104.75,19100,32.7823209156699,33.0107146384074,32.5820853231329,32.7729348722697,61048.0876307749,0.0,1.0
2008-05-14,104.915,105.13,104.57,104.86,1800,32.8245581109707,32.8918247553386,32.7166186118687,32.807350364737,5753.22291808349,0.0,1.0
2008-05-15,105.22,105.22,104.9482,105.16,9900,32.9199828855391,32.9199828855391,32.8349453323336,32.9012107987388,31642.7260494592,0.0,1.0
2008-05-16,105.135,105.6,104.88,105.19,8000,32.8933890959053,33.038872768608,32.8136077270038,32.9105968421389,25569.8796359266,0.0,1.0
2008-05-19,105.24,105.4,104.86,104.86,7900,32.9262402478059,32.9762991459402,32.807350364737,32.807350364737,25250.2561404775,0.0,1.0
2008-05-20,105.2901,105.66,105.2901,105.66,6800,32.9419149402842,33.0576448554083,32.9419149402842,33.0576448554083,21734.3976905376,0.0,1.0
2008-05-21,105.68,105.68,105.474,105.66,1600,33.0639022176751,33.0639022176751,32.9994513863272,33.0576448554083,5113.97592718533,0.0,1.0
2008-05-22,105.16,105.26,104.87,105.26,5100,32.9012107987388,32.9324976100727,32.8104790458704,32.9324976100727,16300.7982679032,0.0,1.0
2008-05-23,105.645,105.69,104.9,105.47,28200,33.0529518337082,33.0670308988085,32.8198650892706,32.9981999138739,90133.8257166415,0.0,1.0
2008-05-27,105.18,105.32,104.91,105.32,2300,32.9074681610056,32.951269696873,32.822993770404,32.951269696873,7351.3403953289,0.0,1.0
2008-05-28,105.41,105.41,105.41,105.41,400,32.9794278270735,32.9794278270735,32.9794278270735,32.9794278270735,1278.49398179633,0.0,1.0
2008-05-29,104.75,104.8,104.6399,104.8,4900,32.7729348722697,32.7885782779367,32.7384880929911,32.7885782779367,15661.5512770051,0.0,1.0
2008-05-30,104.11,104.62,104.11,104.61,2500,32.5726992797327,32.7322620175357,32.5726992797327,32.7291333364023,7990.58738622708,0.0,1.0
2008-06-02,104.84,104.91,104.73,104.73,9000,32.8845249165182,32.9064813906135,32.8500218857969,32.8500218857969,28693.1315685829,0.266668,1.0
2008-06-03,104.73,104.83,104.65,104.7,9500,32.8500218857969,32.8813882773617,32.8249287725451,32.8406119683275,30287.1944335042,0.0,1.0
2008-06-04,104.37,104.68,104.37,104.68,3600,32.7371028761637,32.8343386900145,32.7371028761637,32.8343386900145,11477.2526274332,0.0,1.0
2008-06-05,104.29,104.54,104.29,104.42,11500,32.7120097629119,32.7904257418238,32.7120097629119,32.7527860719461,36663.4458931893,0.0,1.0
2008-06-06,104.6,104.67,104.16,104.585,9500,32.8092455767627,32.831202050858,32.6712334538776,32.804540618028,30287.1944335042,0.0,1.0
2008-06-09,104.22,104.55,104.14,104.14,2500,32.6900532888165,32.7935623809803,32.6649601755647,32.6649601755647,7970.31432460638,0.0,1.0
2008-06-10,104.06,104.38,104.0,104.38,2200,32.6398670623129,32.7402395153202,32.621047227374,32.7402395153202,7013.8766056536,0.0,1.0
2008-06-11,104.2,104.29,104.14,104.14,3000,32.6837800105036,32.7120097629119,32.6649601755647,32.6649601755647,9564.37718952764,0.0,1.0
2008-06-12,103.98,104.11,103.73,104.11,1800,32.614773949061,32.6555502580953,32.5363579701491,32.6555502580953,5738.6263137166,0.0,1.0
2008-06-13,103.38,103.73,103.38,103.41,5400,32.4265755996723,32.5363579701491,32.4265755996723,32.4359855171418,17215.8789411498,0.0,1.0
2008-06-16,103.57,103.63,103.36,103.63,4100,32.4861717436454,32.5049915785843,32.4203023213594,32.5049915785843,13071.3154923545,0.0,1.0
2008-06-17,103.65,103.65,102.69,102.69,1600,32.5112648568973,32.5112648568973,32.2101474978753,32.2101474978753,5101.00116774807,0.0,1.0
2008-06-18,103.7999,103.8,103.35,103.49,2000,32.5582830778529,32.5583144442444,32.4171656822029,32.4610786303936,6376.25145968509,0.0,1.0
2008-06-19,103.11,103.36,102.81,103.36,8400,32.3418863424474,32.4203023213594,32.2477871677531,32.4203023213594,26780.2561306774,0.0,1.0
2008-06-20,101.77,102.59,101.77,102.1975,10400,31.9215766954793,32.1787811063106,31.9215766954793,32.0556680194188,33156.5075903626,0.0,1.0
2008-06-23,101.28,102.08,101.27,102.08,13600,31.7678813768119,32.0188125093302,31.7647447376554,32.0188125093302,43358.5099258587,0.0,1.0
2008-06-24,101.925,101.96,101.71,101.96,1700,31.9701946024048,31.9811728394524,31.9027568605405,31.9811728394524,5419.81374073233,0.0,1.0
2008-06-25,101.84,101.92,101.84,101.91,300,31.9435331695747,31.9686262828265,31.9435331695747,31.96548964367,956.437718952765,0.0,1.0
2008-06-26,102.252,102.31,102.1,102.1,4300,32.0727627028216,32.0909552099292,32.0250857876431,32.0250857876431,13708.940638323,0.0,1.0
2008-06-27,102.59,102.59,102.01,102.01,10500,32.1787811063106,32.1787811063106,31.9968560352348,31.9968560352348,33475.3201633467,0.0,1.0
2008-06-30,102.8,102.84,102.59,102.59,4500,32.2446505285966,32.2571970852225,32.1787811063106,32.1787811063106,14346.5657842915,0.0,1.0
2008-07-01,102.12,102.79,102.02,102.79,5700,32.1139016073423,32.3245979849071,32.0824543868102,32.3245979849071,18125.6082526863,0.263156,1.0
2008-07-02,102.23,103.46,102.2,102.4,1800,32.1484935499276,32.5352943624719,32.139059383768,32.2019538248321,5723.87629032199,0.0,1.0
2008-07-03,102.89,103.51,102.41,103.51,17000,32.3560452054392,32.551017972738,32.2050985468853,32.551017972738,54058.8316308188,0.0,1.0
2008-07-07,103.17,105.0,103.11,105.0,4700,32.444097422929,33.0195815586657,32.4252290906097,33.0195815586657,14945.6769802852,0.0,1.0
2008-07-08,103.31,103.31,103.24,103.3,2400,32.4881235316738,32.4881235316738,32.4661104773014,32.4849788096206,7631.83505376267,0.0,1.0
2008-07-09,103.7,103.7,103.4,103.61,3800,32.6107676917489,32.6107676917489,32.5164260301527,32.58246519327,12083.7388351242,0.0,1.0
2008-07-10,103.8,103.89,103.67,103.67,7500,32.6422149122809,32.6705174107598,32.6013335255893,32.6013335255893,23849.4845430084,0.0,1.0
2008-07-11,103.49,103.85,103.23,103.645,5000,32.5447285286316,32.657938522547,32.4629657552482,32.5934717204563,15899.6563620055,0.0,1.0
2008-07-14,103.25,103.5,103.25,103.3,2000,32.4692551993546,32.5478732506848,32.4692551993546,32.4849788096206,6359.86254480222,0.0,1.0
2008-07-15,103.71,104.19,103.439,104.19,1800,32.6139124138021,32.764859072356,32.5286904461602,32.764859072356,5723.87629032199,0.0,1.0
2008-07-16,103.745,104.07,103.4,104.07,4600,32.6249189409883,32.7271224077175,32.5164260301527,32.7271224077175,14627.6838530451,0.0,1.0
2008-07-17,102.88,103.45,102.88,103.39,1300,32.352900483386,32.5321496404187,32.352900483386,32.5132813080995,4133.91065412144,0.0,1.0
2008-07-18,102.91,103.19,102.725,103.19,9300,32.3623346495456,32.4503868670354,32.3041572915613,32.4503868670354,29573.3608333303,0.0,1.0
2008-07-21,103.08,103.08,102.83,103.02,2600,32.4157949244501,32.4157949244501,32.3371768731199,32.3969265921309,8267.82130824288,0.0,1.0
2008-07-22,102.82,102.91,102.62,102.91,4100,32.3340321510667,32.3623346495456,32.2711377100026,32.3623346495456,13037.7182168446,0.0,1.0
2008-07-23,102.4,102.51,101.79,101.79,3800,32.2019538248321,32.2365457674173,32.0101257795865,32.0101257795865,12083.7388351242,0.0,1.0
2008-07-24,102.45,102.6,101.72,101.73,16900,32.2176774350981,32.2648482658962,31.988112725214,31.9912574472673,53740.8385035787,0.0,1.0
2008-07-25,102.43,102.43,102.43,102.43,1000,32.2113879909917,32.2113879909917,32.2113879909917,32.2113879909917,3179.93127240111,0.0,1.0
2008-07-28,102.385,102.84,102.385,102.68,800,32.1972367417523,32.3403215951732,32.1972367417523,32.2900060423218,2543.94501792088,0.0,1.0
2008-07-29,102.698,102.698,102.4,102.45,7800,32.2956665420176,32.2956665420176,32.2019538248321,32.2176774350981,24803.4639247287,0.0,1.0
2008-07-30,102.03,102.48,101.78,102.33,37700,32.0855991088634,32.2271116012577,32.0069810575333,32.1799407704596,119883.408969522,0.0,1.0
2008-07-31,102.24,102.24,101.99,101.99,15500,32.1516382719808,32.1516382719808,32.0730202206506,32.0730202206506,49288.9347222171,0.0,1.0
2008-08-01,102.13,102.52,102.08,102.08,2100,32.2067778284617,32.3297646428463,32.191010288156,32.191010288156,6659.25045784823,0.28534,1.0
2008-08-04,102.09,102.29,102.03,102.29,2900,32.1941637962171,32.25723395744,32.1752427478503,32.25723395744,9196.10777512376,0.0,1.0
2008-08-05,101.65,102.06,101.65,102.05,9600,32.0554094415268,32.1847032720337,32.0554094415268,32.1815497639725,30442.2878073062,0.0,1.0
2008-08-06,101.78,101.78,101.34,101.5,6500,32.0964050463217,32.0964050463217,31.9576506916313,32.0081068206096,20611.9657028636,0.0,1.0
2008-08-07,102.212,102.5,102.02,102.07,7800,32.2326365945631,32.323457626724,32.1720892397891,32.1878567800948,24734.3588434363,0.0,1.0
2008-08-08,102.3,102.65,102.26,102.39,5500,32.2603874655011,32.3707602476412,32.2477734332566,32.2887690380514,17440.8940562692,0.0,1.0
2008-08-11,102.16,102.71,102.092,102.71,3600,32.2162383526451,32.389681296008,32.1947944978293,32.389681296008,11415.8579277398,0.0,1.0
2008-08-12,102.23,102.48,102.22,102.48,800,32.2383129090731,32.3171506106017,32.235159401012,32.3171506106017,2536.85731727552,0.0,1.0
2008-08-13,102.56,102.56,102.525,102.56,1400,32.3423786750909,32.3423786750909,32.3313413968769,32.3423786750909,4439.50030523216,0.0,1.0
2008-08-14,102.9,102.9,102.658,102.658,800,32.4495979491698,32.4495979491698,32.3732830540901,32.3732830540901,2536.85731727552,0.0,1.0
2008-08-15,103.6,105.15,103.2,105.15,4200,32.6703435134498,33.1591372629271,32.5442031910041,33.1591372629271,13318.5009156965,0.0,1.0
2008-08-18,103.65,103.65,103.5,103.5,1800,32.6861110537556,32.6861110537556,32.6388084328384,32.6388084328384,5707.92896386991,0.0,1.0
2008-08-19,103.75,103.78,103.49,103.49,1800,32.717646134367,32.7271066585504,32.6356549247772,32.6356549247772,5707.92896386992,0.0,1.0
2008-08-20,103.8,104.05,103.8,103.87,7800,32.7334136746727,32.8122513762013,32.7334136746727,32.7554882311007,24734.3588434363,0.0,1.0
2008-08-21,103.48,103.8,103.25,103.49,1700,32.6325014167161,32.7334136746727,32.5599707313098,32.6356549247772,5390.82179921048,0.0,1.0
2008-08-22,103.65,103.65,103.58,103.59,2900,32.6861110537556,32.6861110537556,32.6640364973275,32.6671900053887,9196.10777512374,0.0,1.0
2008-08-25,103.79,103.85,103.5,103.75,4700,32.7302601666116,32.7491812149784,32.6388084328384,32.717646134367,14904.0367389937,0.0,1.0
2008-08-26,103.862,103.89,103.51,103.65,7200,32.7529654246518,32.761795247223,32.6419619408995,32.6861110537556,22831.7158554797,0.0,1.0
2008-08-27,103.9,103.9,103.615,103.88,9300,32.7649487552842,32.7649487552842,32.6750737755415,32.7586417391619,29490.9663133279,0.0,1.0
2008-08-28,103.71,103.84,103.48,103.84,4500,32.7050321021224,32.7460277069173,32.6325014167161,32.7460277069173,14269.8224096748,0.0,1.0
2008-08-29,103.86,103.88,103.03,103.73,8800,32.7523347230396,32.7586417391619,32.4905935539646,32.7113391182447,27905.4304900307,0.0,1.0
2008-09-02,103.37,103.61,103.37,103.4201,13200,32.6798040376333,32.7556785947488,32.6798040376333,32.6956428514311,41753.126745457,0.26,1.0
2008-09-03,103.89,103.89,103.44,103.44,1500,32.8441989113836,32.8441989113836,32.701934116792,32.701934116792,4744.67349380193,0.0,1.0
2008-09-04,104.0875,104.17,103.84,103.9,6600,32.9066373490099,32.9327192280183,32.8283917119845,32.8473603512634,20876.5633727285,0.0,1.0
2008-09-05,104.137,104.29,104.11,104.1108,2100,32.922286476415,32.9706565065761,32.9137505887395,32.9140035039299,6642.5428913227,0.0,1.0
2008-09-08,104.21,104.21,103.825,104.1,1000,32.9453649875376,32.9453649875376,32.8236495521648,32.9105891488597,3163.11566253462,0.0,1.0
2008-09-09,104.184,104.348,104.0,104.19,1500,32.9371452438501,32.988992857879,32.8789747500615,32.939042107778,4744.67349380193,0.0,1.0
2008-09-10,103.89,104.26,103.83,104.13,5500,32.8441989113836,32.9611721869367,32.8252302721047,32.9200734684991,17397.1361439404,0.0,1.0
2008-09-11,104.32,104.42,103.97,104.0,7600,32.9801408262156,33.0117552250137,32.8694904304221,32.8789747500615,24039.6790352631,0.0,1.0
2008-09-12,103.82,103.94,103.33,103.83,1500,32.8220688322249,32.8600061107826,32.667158278114,32.8252302721047,4744.67349380193,0.0,1.0
2008-09-15,103.97,104.15,103.89,103.9,4300,32.8694904304221,32.9263963482587,32.8441989113836,32.8473603512634,13601.3973488989,0.0,1.0
2008-09-16,103.0,103.33,103.0,103.29,4900,32.5628307620802,32.667158278114,32.5628307620802,32.6545125185948,15499.2667464196,0.0,1.0
2008-09-17,102.647,103.39,102.55,102.685,4600,32.4512319343227,32.6861269173929,32.4205659674885,32.463245405866,14550.3320476593,0.0,1.0
2008-09-18,100.0,102.92,98.614,101.8,9300,31.6143987981361,32.5375392430416,31.1762232307939,32.1834579765025,29416.975661572,0.0,1.0
2008-09-19,100.61,101.74,100.59,100.99,4800,31.8072466308047,32.1644893372236,31.8009237510451,31.9273813462376,15182.9551801662,0.0,1.0
2008-09-22,101.7399,101.7399,101.328,101.46,3300,32.1644577228248,32.1644577228248,32.0342380141753,32.0759690205889,10438.2816863643,0.0,1.0
2008-09-23,101.57,101.61,100.52,101.25,6100,32.1107448592668,32.1233906187861,31.7787936718864,32.0095787831128,19295.0055414612,0.0,1.0
2008-09-24,100.5,101.18,100.35,101.17,15400,31.7724707921268,31.9874487039541,31.7250491939296,31.9842872640743,48711.9812030331,0.0,1.0
2008-09-25,100.91,100.91,100.535,100.66,14900,31.9020898271991,31.9020898271991,31.7835358317061,31.8230538302038,47130.4233717659,0.0,1.0
2008-09-26,100.5,101.14,100.5,100.63,3600,31.7724707921268,31.9748029444348,31.7724707921268,31.8135695105643,11387.2163851246,0.0,1.0
2008-09-29,100.55,102.01,93.1986,101.13,16900,31.7882779915258,32.2498482139786,29.4641770782797,31.971641504555,53456.6546968352,0.0,1.0
2008-09-30,100.49,100.67,100.0,100.01,10200,31.7693093522469,31.8262152700836,31.6143987981361,31.6175602380159,32263.7797578532,0.0,1.0
2008-10-01,100.59,101.16,100.336,101.16,2700,31.8910247876198,32.0717374243525,31.810496700374,32.0717374243525,8516.28324297165,0.285,1.0
2008-10-02,100.99,101.68,99.71,99.72,5200,32.0178406730462,32.2365980754069,31.6120298396815,31.6152002368172,16401.7306901676,0.0,1.0
2008-10-03,100.0501,100.91,100.0501,100.755,800,31.7198550462654,31.9924774959609,31.7198550462654,31.9433363403582,2523.34318310271,0.0,1.0
2008-10-06,99.0,101.9,98.535,99.72,10400,31.3869316430496,32.3063468123914,31.2395081762413,31.6152002368172,32803.4613803352,0.0,1.0
2008-10-07,99.605,100.52,98.0,98.5,6000,31.5787406697571,31.8688320076701,31.0698919294834,31.2284117862665,18925.0738732704,0.0,1.0
2008-10-08,98.17,100.948,92.8,97.7,4300,31.1237886807897,32.0045250050764,29.4212854189394,30.9747800154136,13562.9696091771,0.0,1.0
2008-10-09,96.0,98.46,96.0,97.0,7400,30.4358125023511,31.2157301977238,30.4358125023511,30.7528522159173,23340.9244437001,0.0,1.0
2008-10-10,92.164,94.43,87.32,94.28,15900,29.2196481611113,29.9380601520522,27.6839077885969,29.8905041950173,50151.4457641665,0.0,1.0
2008-10-13,91.9,94.9999,90.29,94.9999,3700,29.1359496767299,30.1187410848136,28.6255157378883,30.1187410848136,11670.46222185,0.0,1.0
2008-10-14,92.0,92.0,91.25,91.59,2700,29.1676536480865,29.1676536480865,28.9298738629119,29.0376673655243,8516.28324297165,0.0,1.0
2008-10-15,91.0,92.04,91.0,92.03,2700,28.8506139345203,29.1803352366291,28.8506139345203,29.1771648394935,8516.28324297166,0.0,1.0
2008-10-16,91.194,92.0,89.62,91.99,11800,28.9121196389522,29.1676536480865,28.413099129799,29.1644832509508,37219.311950765,0.0,1.0
2008-10-17,90.476,92.51,90.476,91.39,11500,28.6844851246117,29.3293439020052,28.6844851246117,28.9742594228111,36273.0582571014,0.0,1.0
2008-10-20,94.0,94.0,92.54,92.54,12900,29.8017330752188,29.8017330752188,29.3388550934122,29.3388550934122,40688.9088275312,0.0,1.0
2008-10-21,95.2,95.2,92.975,93.44,6900,30.1821807314982,30.1821807314982,29.4767673688135,29.6241908356217,21763.8349542609,0.0,1.0
2008-10-22,96.89,96.95,95.055,95.16,12700,30.717977847425,30.737000230239,30.1362099730311,30.1694991429555,40058.0730317556,0.0,1.0
2008-10-23,98.3199,98.49,96.31,96.31,7800,31.1713129338532,31.2252413891308,30.5340948135566,30.5340948135566,24602.5960352515,0.0,1.0
2008-10-24,97.49,99.25,97.49,99.25,700,30.9082016755647,31.4661915714411,30.9082016755647,31.4661915714411,2207.92528521487,0.0,1.0
2008-10-27,98.54,100.695,97.23,97.23,9200,31.2410933748091,31.9243139575442,30.8257713500375,30.8257713500375,29018.4466056812,0.0,1.0
2008-10-28,98.948,99.87,97.85,99.87,2100,31.3704455779441,31.6627561938521,31.0223359724485,31.6627561938521,6623.77585564463,0.0,1.0
2008-10-29,97.96,98.255,97.85,98.104,2600,31.0572103409408,31.1507370564428,31.0223359724485,31.1028640596943,8200.86534508381,0.0,1.0
2008-10-30,97.25,98.62,96.99,97.37,1300,30.8321121443088,31.2664565518944,30.7496818187816,30.8701569099367,4100.43267254191,0.0,1.0
2008-10-31,98.95,99.01,97.785,98.96,3900,31.3710796573713,31.3901020401852,31.0017283910667,31.3742500545069,12301.2980176257,0.0,1.0
2008-11-03,100.0,100.0,98.835,98.85,4300,31.8022536678212,31.8022536678212,31.4317574125911,31.4365277506413,13521.0543407209,0.31,1.0
2008-11-04,101.01,101.01,99.99,99.99,5800,32.1234564298662,32.1234564298662,31.7990734424545,31.7990734424545,18237.701203763,0.0,1.0
2008-11-05,103.53,103.53,100.01,100.01,2700,32.9248732222953,32.9248732222953,31.805433893188,31.805433893188,8489.96435347589,0.0,1.0
2008-11-06,103.6583,104.3,102.5,103.26,13900,32.9656755137511,33.1697505755376,32.5973100095168,32.8390071373922,43707.5942641907,0.0,1.0
2008-11-07,103.43,103.43,102.5,102.5,3400,32.8930709686275,32.8930709686275,32.5973100095168,32.5973100095168,10691.0662228956,0.0,1.0
2008-11-10,102.99,104.0,102.99,104.0,2100,32.7531410524891,33.0743438145341,32.7531410524891,33.0743438145341,6603.30560825902,0.0,1.0
2008-11-11,102.23,102.9,102.05,102.9,7600,32.5114439246137,32.7245190241881,32.4541998680116,32.7245190241881,23897.6774394136,0.0,1.0
2008-11-12,102.81,104.83,102.05,102.97,15300,32.695896995887,33.338302519977,32.4541998680116,32.7467806017555,48109.79800303,0.0,1.0
2008-11-13,102.02,102.83,102.008,102.83,2800,32.4446591919112,32.7022574466206,32.4408429214711,32.7022574466206,8804.4074776787,0.0,1.0
2008-11-14,101.935,102.08,101.231,102.0,5500,32.4176272762936,32.4637405441119,32.1937394104721,32.4382987411777,17294.3718311546,0.0,1.0
2008-11-17,100.74,101.54,100.7,101.54,3800,32.0375903449631,32.2920083743057,32.024869443496,32.2920083743057,11948.8387197068,0.0,1.0
2008-11-18,100.35,101.25,99.75,99.75,2000,31.9135615556586,32.199781838669,31.7227480336517,31.7227480336517,6288.86248405621,0.0,1.0
2008-11-19,99.92,100.915,99.92,100.6,2100,31.776811864887,32.0932442888818,31.776811864887,31.9930671898282,6603.30560825902,0.0,1.0
2008-11-20,100.5,101.23,99.75,100.98,4300,31.9612649361604,32.1934213879354,31.7227480336517,32.1139157537659,13521.0543407208,0.0,1.0
2008-11-21,98.78,100.58,97.64,100.58,2400,31.4142661730738,31.9867067390946,31.0517204812607,31.9867067390946,7546.63498086746,0.0,1.0
2008-11-24,98.72,98.96,96.81,98.95,9200,31.3951848208731,31.4715102296759,30.7877617758177,31.4683300043091,28928.7674266586,0.0,1.0
2008-11-25,96.5,98.775,96.5,98.71,30700,30.6891747894475,31.4126760603904,30.6891747894475,31.3920045955063,96534.0391302628,0.0,1.0
2008-11-26,96.755,97.9,96.25,97.9,7000,30.7702705363004,31.134406340797,30.6096691552779,31.134406340797,22011.0186941968,0.0,1.0
2008-11-28,96.304,96.75,96.304,96.75,500,30.6268423722586,30.7686804236171,30.6268423722586,30.7686804236171,1572.21562101405,0.0,1.0
2008-12-01,95.87,96.58,95.5,95.75,3400,30.5921779157607,30.8187393668944,30.4741106806628,30.5538858395127,10654.9458785695,0.325,1.0
2008-12-02,96.75,96.9,95.45,95.5,10400,30.8729864749123,30.9208515702223,30.4581556488928,30.4741106806628,32591.5991579774,0.0,1.0
2008-12-03,96.575,97.22,95.6,96.57,8000,30.8171438637174,31.0229637735501,30.5060207442028,30.8155483605404,25070.4608907518,0.0,1.0
2008-12-04,97.95,98.04,96.2,96.69,74800,31.2559072373918,31.2846262945778,30.6974811254425,30.8538404367883,234408.80932853,0.0,1.0
2008-12-05,97.04,98.24,96.95,97.35,2500,30.9655256591782,31.3484464216577,30.9368066019922,31.0644468561521,7834.51902835995,0.0,1.0
2008-12-08,97.06,97.98,96.535,97.98,2100,30.9719076718862,31.2654802564538,30.8043798383014,31.2654802564538,6580.99598382236,0.0,1.0
2008-12-09,96.895,97.105,95.48,96.602,3600,30.9192560670452,30.9862672004792,30.4677286679548,30.8257595808732,11281.7074008384,0.0,1.0
2008-12-10,96.75,96.75,95.89,96.57,4200,30.8729864749123,30.8729864749123,30.5985599284686,30.8155483605404,13161.9919676447,0.0,1.0
2008-12-11,96.995,97.04,95.106,96.05,14200,30.9511661305852,30.9655256591782,30.3483850303153,30.6496160301326,44500.0680810846,0.0,1.0
2008-12-12,97.955,97.99,96.07,96.548,16000,31.2575027405688,31.2686712628078,30.6559980428406,30.8085281465616,50140.9217815038,0.0,1.0
2008-12-15,98.92,99.14,96.9,96.9,2000,31.5654348537295,31.6356369935174,30.9208515702223,30.9208515702223,6267.61522268796,0.0,1.0
2008-12-16,100.5,100.5,97.81,99.36,5500,32.0696138576608,32.0696138576608,31.2112331484359,31.7058391333053,17235.9418623919,0.0,1.0
2008-12-17,99.615,101.3,98.49,100.73,19000,31.7872097953322,32.3248943659805,31.4282215805076,32.1430070038028,59542.3446155356,0.0,1.0
2008-12-18,99.944,101.27,98.82,100.34,23900,31.8921939043787,32.3153213469185,31.5335247901895,32.0185577559969,74898.0019111211,0.0,1.0
2008-12-19,99.3,100.05,99.05,99.17,2700,31.6866930951813,31.926018571731,31.6069179363314,31.6452100125794,8461.28055062876,0.0,1.0
2008-12-22,100.34,100.73,99.3,100.73,6800,32.0185577559969,32.1430070038028,31.6866930951813,32.1430070038028,21309.8917571391,0.0,1.0
2008-12-23,100.49,100.49,99.455,100.2,4500,32.0664228513068,32.0664228513068,31.7361536936682,31.973883667041,14102.1342510479,0.0,1.0
2008-12-24,101.1,101.1,99.71,100.84,5200,32.2610742389006,32.2610742389006,31.8175243556952,32.1781080736967,16295.7995789887,0.0,1.0
2008-12-26,101.22,101.42,100.2,101.11,6800,32.2993663151486,32.3631864422285,31.973883667041,32.2642652452546,21309.8917571391,0.0,1.0
2008-12-29,101.08,101.17,100.29,100.98,6800,32.3799851760785,32.4088157920841,32.1269164355848,32.3479511582945,21227.4340541636,0.392644,1.0
2008-12-30,99.61,101.11,99.6,101.05,10500,31.9090851146535,32.3895953814137,31.9058817128751,32.3703749707433,32777.6555248114,0.0,1.0
2008-12-31,101.39,101.42,99.94,101.102,8800,32.4792906312089,32.4889008365441,32.0147973733407,32.387032659991,27470.7970112705,0.0,1.0
2009-01-02,101.4,101.46,100.18,101.28,27900,32.4824940329873,32.5017144436577,32.0916790160224,32.4440532116465,87094.9132516418,0.0,1.0
2009-01-05,102.24,102.43,100.46,101.67,6700,32.751579782373,32.8124444161626,32.1813742658176,32.5689858810041,20915.2659063082,0.0,1.0
2009-01-06,102.71,102.97,101.55,102.17,6000,32.9021396659578,32.9854281121963,32.5305450596633,32.7291559699242,18730.0888713208,0.0,1.0
2009-01-07,103.45,103.46,101.95,102.14,10800,33.1391913975595,33.1423947993379,32.6586811307994,32.719545764589,33714.1599683775,0.0,1.0
2009-01-08,103.803,103.803,102.93,103.4,12900,33.2522714803371,33.2522714803371,32.9726145050827,33.1231743886675,40269.6910733397,0.0,1.0
2009-01-09,103.5499,103.98,102.92,103.98,6900,33.1711933813258,33.3089716918148,32.9694111033043,33.3089716918148,21539.6022020189,0.0,1.0
2009-01-12,103.645,104.0,102.61,104.0,10500,33.2016577322383,33.3153784953716,32.8701056481738,33.3153784953716,32777.6555248115,0.0,1.0
2009-01-13,104.092,104.17,103.474,103.69,3700,33.3448497917329,33.3698363256044,33.1468795618277,33.2160730402412,11550.2214706478,0.0,1.0
2009-01-14,104.43,104.8,103.795,103.83,6200,33.4531247718428,33.5716506376437,33.2497087589144,33.2609206651388,19354.4251670315,0.0,1.0
2009-01-15,103.9,104.0,103.7,104.0,600,33.2833444775876,33.3153784953716,33.2192764420196,33.3153784953716,1873.00888713208,0.0,1.0
2009-01-16,104.358,104.47,103.14,104.29,6800,33.4300602790384,33.4659383789564,33.0398859424291,33.4082771469452,21227.4340541636,0.0,1.0
2009-01-20,103.195,104.0,103.03,103.59,5600,33.0575046522103,33.3153784953716,33.0046485228667,33.1840390224571,17481.4162798994,0.0,1.0
2009-01-21,102.7,103.3599,102.18,102.96,7700,32.8989362641794,33.1103287475361,32.7323593717026,32.9822247104179,24036.9473848617,0.0,1.0
2009-01-22,101.6,102.1,100.355,100.355,4700,32.5465620685553,32.7067321574754,32.1477385471444,32.1477385471444,14671.9029492013,0.0,1.0
2009-01-23,101.67,103.56,101.55,103.31,5100,32.5689858810041,33.1744288171219,32.5305450596633,33.0943437726619,15920.5755406227,0.0,1.0
2009-01-26,101.31,102.14,100.0,102.14,4900,32.4536634169817,32.719545764589,32.0340177840111,32.719545764589,15296.239244912,0.0,1.0
2009-01-27,101.8,102.27,101.145,101.49,1800,32.6106301041233,32.7611899877082,32.4008072876381,32.5113246489929,5619.02666139625,0.0,1.0
2009-01-28,101.25,102.36,101.25,102.34,5000,32.4344430063113,32.7900206037138,32.4344430063113,32.783613800157,15608.4073927673,0.0,1.0
2009-01-29,101.28,102.56,100.68,102.56,8000,32.4440532116465,32.8540886392818,32.2518491049424,32.8540886392818,24973.4518284277,0.0,1.0
2009-01-30,101.37,101.884,100.99,100.99,4100,32.4728838276521,32.6375386790619,32.3511545600728,32.3511545600728,12798.8940620692,0.0,1.0
2009-02-02,101.4,102.0,101.03,101.03,2800,32.5879487381716,32.780776837214,32.4690380770954,32.4690380770954,8712.42318076415,0.329196,1.0
2009-02-03,102.44,103.33,101.97,103.33,2500,32.9221841098451,33.208212456758,32.7711354322619,33.208212456758,7778.94926853943,0.0,1.0
2009-02-04,102.07,103.0,102.07,103.0,4400,32.8032734487689,33.1021570022847,32.8032734487689,33.1021570022847,13690.9507126294,0.0,1.0
2009-02-05,103.3,103.916,102.9,103.916,3900,33.1985710518059,33.3965412334895,33.0700189857776,33.3965412334895,12135.1608589215,0.0,1.0
2009-02-06,103.39,103.56,103.37,103.56,3200,33.2274952666623,33.2821298947243,33.2210676633609,33.2821298947243,9957.05506373047,0.0,1.0
2009-02-09,104.25,104.25,102.14,103.29,8600,33.5038822086231,33.5038822086231,32.8257700603239,33.1953572501552,26759.5854837757,0.0,1.0
2009-02-10,103.81,104.36,103.545,104.215,2700,33.362474935992,33.5392340267809,33.2773091922483,33.4926339028456,8401.26521002258,0.0,1.0
2009-02-11,104.252,104.39,103.57,104.18,4100,33.5045249689533,33.548875431733,33.285343696375,33.4813855970682,12757.4768004046,0.0,1.0
2009-02-12,103.076,103.86,102.69,103.815,3000,33.1265818948301,33.3785439442455,33.0025291511128,33.3640818368174,9334.73912224731,0.0,1.0
2009-02-13,102.435,102.988,102.35,102.7961,4300,32.9205772090198,33.0983004403039,32.8932598949887,33.0366275866268,13379.7927418878,0.0,1.0
2009-02-17,103.9,104.114,103.3,103.73,4000,33.3913991508484,33.4601745061735,33.1985710518059,33.3367645227863,12446.3188296631,0.0,1.0
2009-02-18,102.95,104.07,102.51,103.82,12300,33.0860879940312,33.4460337789104,32.9446807214001,33.3656887376427,38272.430401214,0.0,1.0
2009-02-19,103.105,103.85,102.32,102.9,7400,33.1359019196171,33.3753301425948,32.8836184900366,33.0700189857776,23025.6898348767,0.0,1.0
2009-02-20,102.06,103.9119,102.06,103.28,8900,32.8000596471182,33.3952235748127,32.8000596471182,33.1921434485045,27693.0593960004,0.0,1.0
2009-02-23,102.846,103.49,101.51,101.75,17900,33.0526644568638,33.2596332831694,32.6233005563293,32.7004317959463,55697.2767627423,0.0,1.0
2009-02-24,103.0,103.27,102.38,102.46,2600,33.1021570022847,33.1889296468538,32.9029012999409,32.9286117131465,8090.10723928101,0.0,1.0
2009-02-25,103.24,103.265,103.206,103.265,700,33.1792882419017,33.1873227460285,33.1683613162893,33.1873227460285,2178.10579519104,0.0,1.0
2009-02-26,103.22,103.22,102.15,102.4,3700,33.1728606386003,33.1728606386003,32.8289838619746,32.9093289032423,11512.8449174383,0.0,1.0
2009-02-27,102.4388,103.31,102.4,103.06,9900,32.921798453647,33.2017848534566,32.9093289032423,33.121439812189,30804.6391034162,0.0,1.0
2009-03-02,102.1,102.86,102.1,102.67,5000,32.9187459848392,33.163782683649,32.9187459848392,33.1025235089465,15507.8811396738,0.329302,1.0
2009-03-03,102.602,102.675,102.1,102.1,3100,33.0805991727372,33.1041355924913,32.9187459848392,32.9187459848392,9614.88630659776,0.0,1.0
2009-03-04,101.275,102.3,100.78,102.3,6800,32.652752199947,32.9832293266312,32.4931559290117,32.9832293266312,21090.7183499564,0.0,1.0
2009-03-05,101.69,102.25,100.91,101.3,5700,32.7865551341655,32.9671084911832,32.5350701011765,32.660812617671,17678.9844992281,0.0,1.0
2009-03-06,101.5199,102.19,100.81,102.19,10700,32.7317120519714,32.9477634886456,32.5028284302805,32.9477634886456,33186.8656389019,0.0,1.0
2009-03-09,101.125,101.99,101.05,101.99,8700,32.604389693603,32.8832801468536,32.5802084404309,32.8832801468536,26983.7131830324,0.0,1.0
2009-03-10,101.09,102.145,101.04,101.04,11400,32.5931051087894,32.9332547367424,32.5769842733413,32.5769842733413,35357.9689984562,0.0,1.0
2009-03-11,101.944,101.944,101.944,101.944,100,32.8684489782414,32.8684489782414,32.8684489782414,32.8684489782414,310.157622793476,0.0,1.0
2009-03-12,101.934,102.49,101.206,102.49,2200,32.8652248111518,33.0444885013337,32.6305054470287,33.0444885013337,6823.46770145647,0.0,1.0
2009-03-13,101.644,101.67,101.26,101.26,4200,32.7717239655533,32.7801067999863,32.6479159493126,32.6479159493126,13026.620157326,0.0,1.0
2009-03-16,101.46,101.76,101.05,101.76,2300,32.7123992911046,32.8091243037927,32.5802084404309,32.8091243037927,7133.62532424995,0.0,1.0
2009-03-17,101.66,102.76,100.85,101.25,57300,32.7768826328967,33.1315410127529,32.5157250986389,32.644691782223,177720.317860662,0.0,1.0
2009-03-18,101.648,101.7,101.32,101.5,3300,32.7730136323892,32.7897793012551,32.6672609518502,32.725295959463,10235.2015521847,0.0,1.0
2009-03-19,102.85,103.35,102.56,102.7,8300,33.1605585165593,33.3217668710395,33.0670576709609,33.1121960102153,25743.0826918585,0.0,1.0
2009-03-20,103.53,103.9,102.5,102.5,3400,33.3798018786523,33.4990960609676,33.0477126684233,33.0477126684233,10545.3591749782,0.0,1.0
2009-03-23,103.84,107.0,103.19,103.19,8800,33.47975105843,34.4985878587443,33.2701801976058,33.2701801976058,27293.8708058259,0.0,1.0
2009-03-24,104.24,104.3,103.37,103.37,5100,33.6087177420141,33.6280627445517,33.3282152052187,33.3282152052187,15818.0387624673,0.0,1.0
2009-03-25,104.37,104.37,103.666,103.666,7300,33.6506319141789,33.6506319141789,33.4236505510709,33.4236505510709,22641.5064639237,0.0,1.0
2009-03-26,103.65,104.31,103.62,104.0,6400,33.4184918837275,33.6312869116413,33.4088193824587,33.5313377318636,19850.0878587825,0.0,1.0
2009-03-27,103.96,104.17,103.459,104.17,4000,33.5184410635052,33.5861485723868,33.3569102923161,33.5861485723868,12406.304911739,0.0,1.0
2009-03-30,103.89,103.93,103.89,103.93,2000,33.495871893878,33.5087685622364,33.495871893878,33.5087685622364,6203.15245586952,0.0,1.0
2009-03-31,103.8,104.13,103.513,104.13,3600,33.4668543900716,33.5732519040284,33.3743207946,33.5732519040284,11165.6744205651,0.0,1.0
2009-04-01,103.234,104.08,103.234,103.59,13900,33.3970427897472,33.6707307045827,33.3970427897472,33.5122116995362,42966.456911584,0.349474,1.0
2009-04-02,103.93,103.96,103.74,103.96,8800,33.6222044785481,33.631909723755,33.5607379255708,33.631909723755,27201.785670643,0.0,1.0
2009-04-03,103.75,103.93,103.57,103.905,14000,33.5639730073065,33.6222044785481,33.5057415360649,33.614116774209,43275.5681123867,0.0,1.0
2009-04-06,103.725,103.8273,103.5,103.56,5400,33.5558853029674,33.588980189123,33.4830959639154,33.5025064543292,16692.0048433491,0.0,1.0
2009-04-07,103.6875,103.756,103.47,103.5,3200,33.5437537464587,33.5659140563479,33.4733907187084,33.4830959639154,9891.55842568839,0.0,1.0
2009-04-08,103.5,103.77,103.12,103.12,5500,33.4830959639154,33.5704431707778,33.3601628579609,33.3601628579609,17001.1160441519,0.0,1.0
2009-04-09,104.0,104.0,103.562,103.82,9000,33.6448500506976,33.6448500506976,33.5031534706764,33.586618579456,27820.0080722486,0.0,1.0
2009-04-13,103.5,104.02,103.5,103.5,6400,33.4830959639154,33.6513202141689,33.4830959639154,33.4830959639154,19783.1168513768,0.0,1.0
2009-04-14,103.81,103.82,103.5288,103.82,5700,33.5833834977203,33.586618579456,33.492412999314,33.586618579456,17619.3384457575,0.0,1.0
2009-04-15,104.2,104.2,103.4548,104.12,10900,33.7095516854105,33.7095516854105,33.4684733944703,33.6836710315253,33693.120887501,0.0,1.0
2009-04-16,103.55,103.98,103.46,103.98,11000,33.4992713725936,33.6383798872263,33.4701556369728,33.6383798872263,34002.2320883038,0.0,1.0
2009-04-17,104.19,104.19,104.0,104.19,1400,33.7063166036748,33.7063166036748,33.6448500506976,33.7063166036748,4327.55681123867,0.0,1.0
2009-04-20,104.262,104.29,104.234,104.29,1600,33.7296091921714,33.7386674210313,33.7205509633116,33.7386674210313,4945.7792128442,0.0,1.0
2009-04-21,104.35,104.48,104.25,104.28,5700,33.7580779114451,33.8001339740085,33.7257270940887,33.7354323392956,17619.3384457575,0.0,1.0
2009-04-22,104.42,104.42,104.25,104.38,2300,33.7807234835946,33.7807234835946,33.7257270940887,33.767783156652,7109.55761846353,0.0,1.0
2009-04-23,105.0673,105.07,104.1,104.1,6000,33.9901303243429,33.9910037964115,33.677200868054,33.677200868054,18546.6720481657,0.0,1.0
2009-04-24,105.06,105.59,105.06,105.08,4500,33.9877687146758,34.159228046665,33.9877687146758,33.9942388781471,13910.0040361243,0.0,1.0
2009-04-27,106.01,106.09,105.1,105.9,6100,34.295101479562,34.3209821334472,34.0007090416184,34.2595155804699,18855.7832489685,0.0,1.0
2009-04-28,105.19,105.54,104.95,105.54,8900,34.0298247772392,34.1430526379867,33.9521828155838,34.1430526379867,27510.8968714458,0.0,1.0
2009-04-29,104.86,105.07,104.86,104.91,15100,33.923067079963,33.9910037964115,33.923067079963,33.9392424886412,46675.791321217,0.0,1.0
2009-04-30,104.75,104.78,104.68,104.77,9300,33.8874811808709,33.8971864260778,33.8648356087214,33.8939513443422,28747.3416746569,0.0,1.0
2009-05-01,104.79,104.85,104.7351,104.75,4500,34.0092587156294,34.0287315233681,33.9914410965485,33.9962768438036,13865.4889229706,0.336428,1.0
2009-05-04,104.9,105.77,104.8,105.77,3300,34.0449588631503,34.3273145753614,34.0125041835858,34.3273145753614,10168.0252101784,0.0,1.0
2009-05-05,104.7,105.23,104.61,105.23,5400,33.9800495040213,34.1520593057131,33.9508402924133,34.1520593057131,16638.5867075647,0.0,1.0
2009-05-06,105.56,105.61,104.57,104.85,14500,34.2591597482759,34.2753870880582,33.9378584205875,34.0287315233681,44677.686529572,0.0,1.0
2009-05-07,104.93,105.16,104.62,104.88,4900,34.0546952670197,34.129341030018,33.9540857603697,34.0384679272374,15097.9768272346,0.0,1.0
2009-05-08,105.48,105.49,104.18,104.75,7900,34.2331960046244,34.2364414725808,33.811285170286,33.9962768438036,24341.636109215,0.0,1.0
2009-05-11,105.5,105.5,104.5,105.47,3600,34.2396869405373,34.2396869405373,33.9151401448923,34.2299505366679,11092.3911383765,0.0,1.0
2009-05-12,105.01,105.01,104.85,105.0,5000,34.0806590106713,34.0806590106713,34.0287315233681,34.0774135427148,15406.0988033006,0.0,1.0
2009-05-13,104.8768,105.0,104.71,104.71,2900,34.0374293774913,34.0774135427148,33.9832949719778,33.9832949719778,8935.53730591439,0.0,1.0
2009-05-14,104.882,105.05,104.8349,105.05,2100,34.0391170208287,34.093640882497,34.0238308667538,34.093640882497,6470.56149738628,0.0,1.0
2009-05-15,105.03,105.32,104.975,105.32,4700,34.0871499465841,34.1812685173212,34.0692998728237,34.1812685173212,14481.7328751026,0.0,1.0
2009-05-18,104.8604,106.51,104.8604,105.01,3400,34.0321068100428,34.5674792041386,34.0321068100428,34.0806590106713,10476.1471862444,0.0,1.0
2009-05-19,105.08,105.08,105.026,105.07,1700,34.1033772863664,34.1033772863664,34.0858517594016,34.1001318184099,5238.07359312222,0.0,1.0
2009-05-20,105.14,105.68,105.08,105.68,5200,34.1228500941051,34.2981053637533,34.1033772863664,34.2981053637533,16022.3427554327,0.0,1.0
2009-05-21,105.16,105.16,105.0232,105.14,2200,34.129341030018,34.129341030018,34.0849430283738,34.1228500941051,6778.68347345228,0.0,1.0
2009-05-22,105.2,105.49,105.0816,105.49,2700,34.1423229018438,34.2364414725808,34.1038965612394,34.2364414725808,8319.29335378235,0.0,1.0
2009-05-26,105.1418,105.2199,105.12,105.12,1100,34.1234342783372,34.1487813830771,34.1163591581922,34.1163591581922,3389.34173672615,0.0,1.0
2009-05-27,104.31,105.12,104.31,105.0393,2400,33.8534762537198,34.1163591581922,33.8534762537198,34.0901682317836,7394.92742558432,0.0,1.0
2009-05-28,104.476,104.52,103.62,103.66,5500,33.9073510217969,33.9216310808052,33.6295389647248,33.6425208365506,16946.7086836307,0.0,1.0
2009-05-29,104.375,104.45,103.735,104.415,2300,33.8745717954367,33.8989128051101,33.666861846224,33.8875536672625,7086.80544951831,0.0,1.0
2009-06-01,104.09,104.1592,103.238,103.9,6600,33.8904246082168,33.9129552776652,33.6130238803255,33.8285629435462,20271.0354898722,0.333846,1.0
2009-06-02,104.1,104.14,103.968,104.14,7200,33.8936804853047,33.9067039936564,33.8507029077441,33.9067039936564,22113.8568980424,0.0,1.0
2009-06-03,104.18,104.2075,103.26,103.26,14100,33.9197275020081,33.9286811639999,33.620186809919,33.620186809919,43306.3030919997,0.0,1.0
2009-06-04,104.0,104.1999,104.0,104.19,3400,33.8611217144255,33.9262066974131,33.8611217144255,33.9229833790961,10442.6546462978,0.0,1.0
2009-06-05,104.08,104.08,104.0696,104.08,1200,33.8871687311289,33.8871687311289,33.8837826189574,33.8871687311289,3685.64281634039,0.0,1.0
2009-06-08,103.764,104.01,103.635,104.01,8800,33.7842830151504,33.8643775915134,33.7422822007162,33.8643775915134,27028.0473198296,0.0,1.0
2009-06-09,103.22,103.58,103.07,103.07,11000,33.6071633015673,33.7243748767326,33.5583251452484,33.5583251452484,33785.0591497869,0.0,1.0
2009-06-10,102.93,103.94,102.9,103.18,19400,33.5127428660174,33.8415864518979,33.5029752347537,33.5941397932156,59584.5588641698,0.0,1.0
2009-06-11,102.5,102.76,102.16,102.73,3300,33.3727401512366,33.4573929555227,33.2620403302472,33.4476253242589,10135.5177449361,0.0,1.0
2009-06-12,102.6,102.6,102.2578,102.3,4400,33.4052989221159,33.4052989221159,33.2938828081671,33.3076226094781,13514.0236599148,0.0,1.0
2009-06-15,102.592,102.65,102.23,102.6227,22400,33.4026942204456,33.4215783075555,33.2848314698627,33.4126897631055,68798.6659050206,0.0,1.0
2009-06-16,102.27,102.59,102.21,102.59,5200,33.2978549782144,33.402043045028,33.2783197156868,33.402043045028,15971.1188708084,0.0,1.0
2009-06-17,102.25,102.81,102.21,102.81,4400,33.2913432240385,33.4736723409623,33.2783197156868,33.4736723409623,13514.0236599148,0.0,1.0
2009-06-18,102.55,102.61,102.3099,102.58,5600,33.3890195366763,33.4085547992038,33.3108459277952,33.39878716794,17199.6664762552,0.0,1.0
2009-06-19,102.055,102.55,102.0,102.55,13800,33.227853620824,33.3890195366763,33.2099462968404,33.3890195366763,42384.8923879145,0.0,1.0
2009-06-22,102.1293,106.45,101.0,106.45,2700,33.2520447875872,34.6588116009672,32.8843585880478,34.6588116009672,8292.6963367659,0.0,1.0
2009-06-23,102.01,102.4,102.01,102.4,4600,33.2132021739283,33.3401813803574,33.2132021739283,33.3401813803574,14128.2974626382,0.0,1.0
2009-06-24,102.15,102.2,102.0,102.0,2300,33.2587844531593,33.2750638385989,33.2099462968404,33.2099462968404,7064.14873131908,0.0,1.0
2009-06-25,102.2,102.2,102.013,102.2,2600,33.2750638385989,33.2750638385989,33.2141789370547,33.2750638385989,7985.55943540418,0.0,1.0
2009-06-26,101.661,102.27,101.66,102.1,7200,33.0995720635597,33.2978549782144,33.0992464758509,33.2425050677196,22113.8568980424,0.0,1.0
2009-06-29,102.16,102.16,101.91,102.16,6100,33.2620403302472,33.2620403302472,33.180643403049,33.2620403302472,18735.3509830637,0.0,1.0
2009-06-30,101.95,102.19,101.95,102.19,4300,33.1936669114007,33.271807961511,33.1936669114007,33.271807961511,13206.8867585531,0.0,1.0
2009-07-01,100.91,102.0,100.91,101.01,14100,32.9631149989276,33.3191728261879,32.9631149989276,32.9957808546396,43164.3368670191,0.33189,1.0
2009-07-02,100.0,102.2,100.0,101.0,25200,32.6658557119489,33.3845045376118,32.6658557119489,32.9925142690684,77144.7722729702,0.0,1.0
2009-07-06,101.5,101.7,99.95,99.95,4800,33.1558435476281,33.221175259052,32.6495227840929,32.6495227840929,14694.2423377086,0.0,1.0
2009-07-07,100.5,102.09,99.97,102.09,17000,32.8291849905087,33.3485720963286,32.6560559552353,33.3485720963286,52042.1082793846,0.0,1.0
2009-07-08,101.75,101.85,101.0,101.19,4800,33.237508186908,33.27017404262,32.9925142690684,33.0545793949211,14694.2423377086,0.0,1.0
2009-07-09,100.39,101.9,95.66,100.84,51100,32.7932525492255,33.2865069704759,31.2481575740503,32.9402488999293,156432.454886856,0.0,1.0
2009-07-10,100.88,101.47,100.06,101.47,5500,32.9533152422141,33.1460437909146,32.6854552253761,33.1460437909146,16837.1526786244,0.0,1.0
2009-07-13,101.7,101.7,100.89,101.69,4900,33.221175259052,33.221175259052,32.9565818277853,33.2179086734808,15000.3723864109,0.0,1.0
2009-07-14,101.96,101.98,101.71,101.71,1400,33.3061064839031,33.3126396550455,33.2244418446232,33.2244418446232,4285.82068183168,0.0,1.0
2009-07-15,102.04,102.05,101.51,102.05,3500,33.3322391684727,33.3355057540439,33.1591101331993,33.3355057540439,10714.5517045792,0.0,1.0
2009-07-16,101.9,102.05,101.492,102.05,8700,33.2865069704759,33.3355057540439,33.1532302791712,33.3355057540439,26633.3142370969,0.0,1.0
2009-07-17,101.72,101.758,101.71,101.758,600,33.2277084301944,33.240121455365,33.2244418446232,33.240121455365,1836.78029221358,0.0,1.0
2009-07-20,101.55,101.91,101.55,101.91,6800,33.1721764754841,33.2897735560471,33.1721764754841,33.2897735560471,20816.8433117539,0.0,1.0
2009-07-21,101.93,101.97,101.6248,101.78,13400,33.2963067271895,33.3093730694743,33.1966105355567,33.2473079436216,41021.4265261032,0.0,1.0
2009-07-22,101.8,101.8,100.8799,101.44,12700,33.253841114764,33.253841114764,32.9532825763584,33.136244034201,38878.5161851873,0.0,1.0
2009-07-23,101.81,101.84,101.6,101.84,3200,33.2571077003352,33.2669074570488,33.1885094033401,33.2669074570488,9796.1615584724,0.0,1.0
2009-07-24,101.61,101.735,101.6,101.63,1800,33.1917759889113,33.2326083085512,33.1885094033401,33.1983091600537,5510.34087664072,0.0,1.0
2009-07-27,101.6784,101.7,100.45,100.45,8000,33.2141194342183,33.221175259052,32.8128520626527,32.8128520626527,24490.403896181,0.0,1.0
2009-07-28,101.705,101.83,101.41,101.83,4700,33.2228085518376,33.2636408714776,33.1264442774874,33.2636408714776,14388.1122890064,0.0,1.0
2009-07-29,101.892,101.93,101.69,101.69,2000,33.283893702019,33.2963067271895,33.2179086734808,33.2179086734808,6122.60097404525,0.0,1.0
2009-07-30,102.18,102.18,101.615,101.73,9700,33.3779713664694,33.3779713664694,33.1934092816969,33.2309750157656,29694.6147241195,0.0,1.0
2009-07-31,102.41,102.44,101.8,102.44,17200,33.4531028346069,33.4629025913205,33.253841114764,33.4629025913205,52654.3683767891,0.0,1.0
2009-08-03,102.85,102.85,102.16,102.27,28400,33.7087830604841,33.7087830604841,33.4826376029077,33.5186897773039,86652.193725265,0.342714,1.0
2009-08-04,103.27,103.27,102.785,103.24,14200,33.8464368172697,33.8464368172697,33.6874795028863,33.8366044060708,43326.0968626326,0.0,1.0
2009-08-05,103.3999,103.4,102.9,103.265,5600,33.8890111577613,33.8890439324653,33.7251704124824,33.8447980820699,17086.348058503,0.0,1.0
2009-08-06,103.4,104.22,102.785,104.0,4300,33.8890439324653,34.1577965052373,33.6874795028863,34.0856921564448,13119.8744020648,0.0,1.0
2009-08-07,103.348,104.12,103.1195,104.12,6600,33.8720010863871,34.1250218012407,33.7971108877549,34.1250218012407,20137.4816403785,0.0,1.0
2009-08-10,103.3561,103.4,103.02,103.4,3800,33.8746558374108,33.8890439324653,33.7645000572783,33.8890439324653,11594.307611127,0.0,1.0
2009-08-11,103.658,103.77,103.18,103.18,6000,33.9736026687765,34.0103103372527,33.8169395836728,33.8169395836728,18306.8014912532,0.0,1.0
2009-08-12,104.05,104.05,103.42,103.86,10600,34.1020795084431,34.1020795084431,33.8955988732646,34.0398075708496,32342.0159678806,0.0,1.0
2009-08-13,104.07,104.57,103.562,104.57,8200,34.1086344492424,34.2725079692253,33.9421389529398,34.2725079692253,25019.2953713793,0.0,1.0
2009-08-14,104.25,104.25,103.5,104.0,10400,34.1676289164362,34.1676289164362,33.9218186364619,34.0856921564448,31731.7892515055,0.0,1.0
2009-08-17,105.16,105.16,103.715,104.63,5400,34.4658787228051,34.4658787228051,33.9922842500545,34.2921727916233,16476.1213421279,0.0,1.0
2009-08-18,105.46,105.79,105.0,105.79,14400,34.5642028347949,34.6723593579836,34.4134391964106,34.6723593579836,43936.3235790076,0.0,1.0
2009-08-19,106.14,106.14,105.85,106.105,1200,34.7870708219716,34.7870708219716,34.6920241803816,34.7755996755728,3661.36029825064,0.0,1.0
2009-08-20,104.446,106.0,104.31,105.99,10000,34.2318673362695,34.7411862363764,34.1872937388342,34.7379087659768,30511.3358187553,0.0,1.0
2009-08-21,105.87,105.9,104.36,104.36,1900,34.6985791211809,34.7084115323798,34.2036810908325,34.2036810908325,5797.1538055635,0.0,1.0
2009-08-24,105.33,106.84,103.43,106.84,11400,34.5215957195993,35.0164937499477,33.8988763436643,35.0164937499477,34782.9228333811,0.0,1.0
2009-08-25,105.33,105.99,105.33,105.84,4200,34.5215957195993,34.7379087659768,34.5215957195993,34.6887467099819,12814.7610438772,0.0,1.0
2009-08-26,105.925,106.0,105.02,106.0,8300,34.716605208379,34.7411862363764,34.4199941372099,34.7411862363764,25324.4087295669,0.0,1.0
2009-08-27,107.228,107.445,104.94,106.02,16200,35.1436596014544,35.214780709127,34.3937743740127,34.7477411771757,49428.3640263836,0.0,1.0
2009-08-28,106.05,106.61,106.05,106.44,9400,34.7575735883747,34.9411119307556,34.7575735883747,34.8853949339614,28680.65566963,0.0,1.0
2009-08-31,108.31,110.59,106.35,106.35,64900,35.4982818986975,36.2455451498195,34.8558977003645,34.8558977003645,198018.569463722,0.0,1.0
2009-09-01,107.22,107.755,106.0,107.55,9000,35.2472407759652,35.4231153685332,34.8461809573989,35.3557241695119,27377.4621433066,0.32404,1.0
2009-09-02,107.43,109.47,106.04,107.24,2700,35.3162756627676,35.9869002774195,34.859330459647,35.2538155270893,8213.23864299198,0.0,1.0
2009-09-03,106.6,107.42,106.2086,106.31,8000,35.0434234911201,35.3129882872056,34.9147556116227,34.9480895998215,24335.5219051614,0.0,1.0
2009-09-04,107.29,107.3512,106.19,106.33,8500,35.2702524048994,35.2903711433389,34.9086410930773,34.9546643509456,25856.492024234,0.0,1.0
2009-09-08,109.0,109.23,106.495,107.35,5300,35.8323936260046,35.908003263931,35.0089060477189,35.2899766582715,16122.2832621694,0.0,1.0
2009-09-09,108.08,109.0,106.775,108.99,1600,35.5299550742988,35.8323936260046,35.1009525634554,35.8291062504426,4867.10438103229,0.0,1.0
2009-09-10,108.49,108.5,107.965,108.1,6500,35.6647374723416,35.6680248479036,35.4921502553356,35.5365298254229,19772.6115479436,0.0,1.0
2009-09-11,109.125,109.25,107.25,108.23,2300,35.8734858205298,35.914578015055,35.2571029026513,35.5792657077291,6996.4625477339,0.0,1.0
2009-09-14,108.855,109.5,107.6,109.5,1700,35.7847266803553,35.9967624041055,35.3721610473219,35.9967624041055,5171.2984048468,0.0,1.0
2009-09-15,108.5,108.89,108.5,108.72,2800,35.6680248479036,35.7962324948224,35.6680248479036,35.7403471102681,8517.4326668065,0.0,1.0
2009-09-16,108.005,109.09,108.0,108.75,5200,35.5052997575837,35.8619800060628,35.5036560698027,35.7502092369541,15818.0892383549,0.0,1.0
2009-09-17,108.89,109.09,108.5,108.82,9900,35.7962324948224,35.8619800060628,35.6680248479036,35.7732208658882,30115.2083576372,0.0,1.0
2009-09-18,109.25,109.49,108.2,109.1,4200,35.914578015055,35.9934750285435,35.5694035810431,35.8652673816248,12776.1490002098,0.0,1.0
2009-09-21,109.49,109.5,108.808,109.5,5800,35.9934750285435,35.9967624041055,35.7692760152138,35.9967624041055,17643.253381242,0.0,1.0
2009-09-22,109.4999,109.5,109.45,109.45,2700,35.9967295303499,35.9967624041055,35.9803255262954,35.9803255262954,8213.23864299197,0.0,1.0
2009-09-23,109.54,109.6648,109.19,109.5,3600,36.0099119063536,36.0509383533676,35.8948537616829,35.9967624041055,10950.9848573226,0.0,1.0
2009-09-24,109.91,109.98,108.93,108.9406,6000,36.1315448021483,36.1545564310824,35.8093819970704,35.8128666151662,18251.641428871,0.0,1.0
2009-09-25,109.6,110.0,109.05,109.0501,10800,36.0296361597257,36.1611311822065,35.8488305038147,35.8488633775703,32852.9545719679,0.0,1.0
2009-09-28,108.593,110.0,107.7,109.25,15200,35.6985974406304,36.1611311822065,35.4050348029421,35.914578015055,46237.4916198067,0.0,1.0
2009-09-29,108.18,109.86,108.17,109.24,5900,35.562828829919,36.1151079243382,35.559541454357,35.911290639493,17947.4474050566,0.0,1.0
2009-09-30,108.2,109.95,108.15,109.94,4300,35.5694035810431,36.1446943043964,35.552966703233,36.1414069288343,13080.3430240242,0.0,1.0
2009-10-01,108.38,110.28,108.22,109.17,11900,35.7328518939866,36.3592812960772,35.6800999443369,35.9933146453822,36093.4527091873,0.3172,1.0
2009-10-02,109.0,109.89,108.4,109.834,2200,35.9372656988794,36.230698418806,35.7394458876929,36.2122352364286,6672.73915632033,0.0,1.0
2009-10-05,108.765,108.8,108.34,108.4,3300,35.8597862728313,35.8713257618172,35.7196639065742,35.7394458876929,10009.1087344805,0.0,1.0
2009-10-06,109.18,110.31,109.03,109.88,5800,35.9966116422353,36.3691722866365,35.9471566894387,36.2274014219529,17591.7668666627,0.0,1.0
2009-10-07,109.465,110.49,108.335,110.49,5200,36.0905760525489,36.4285182299925,35.7180154081477,36.4285182299925,15771.928914939,0.0,1.0
2009-10-08,108.2,110.05,108.2,108.87,6800,35.6735059506307,36.2834503684557,35.6735059506307,35.894404739789,20624.8301195356,0.0,1.0
2009-10-09,108.35,108.63,107.395,108.63,5900,35.7229609034273,35.8152768153144,35.4080977039555,35.8152768153144,17895.07319195,0.0,1.0
2009-10-12,108.402,108.5,106.71,107.36,11300,35.7401052870635,35.772415856224,35.1822534195176,35.3965582149696,34273.6147574635,0.0,1.0
2009-10-13,107.965,108.31,107.33,108.31,6200,35.5960265245827,35.7097729160149,35.3866672244103,35.7097729160149,18804.9921678118,0.0,1.0
2009-10-14,106.975,107.53,106.29,107.53,4500,35.2696238361249,35.4526071614725,35.043779551687,35.4526071614725,13648.784637928,0.0,1.0
2009-10-15,106.95,107.2,105.9194,106.88,11800,35.2613813439922,35.3438062653199,34.9215928483109,35.2383023660204,35790.1463839,0.0,1.0
2009-10-16,105.66,107.28,105.66,106.86,9600,34.8360687499412,35.3701822401448,34.8360687499412,35.2317083723142,29117.4072275797,0.0,1.0
2009-10-19,105.77,106.59,105.77,106.0,6400,34.8723357153254,35.1426894572803,34.8723357153254,34.9481666429469,19411.6048183864,0.0,1.0
2009-10-20,106.0,106.0,105.77,105.77,3700,34.9481666429469,34.9481666429469,34.8723357153254,34.8723357153254,11222.3340356297,0.0,1.0
2009-10-21,106.69,106.85,105.7214,105.99,9600,35.1756594258114,35.2284113754611,34.8563123106193,34.9448696460938,29117.4072275796,0.0,1.0
2009-10-22,106.8,107.1,106.065,107.1,7700,35.2119263911956,35.3108362967888,34.9695971224921,35.3108362967888,23354.5870471211,0.0,1.0
2009-10-23,106.865,107.06,106.0,107.06,3400,35.2333568707408,35.2976483093764,34.9481666429469,35.2976483093764,10312.4150597678,0.0,1.0
2009-10-26,106.753,106.87,105.685,106.49,3900,35.196430505986,35.2350053691673,34.844311242074,35.1097194887492,11828.9466862042,0.0,1.0
2009-10-27,106.11,106.79,105.75,106.775,4000,34.9844336083311,35.2086293943425,34.8657417216192,35.2036838990628,12132.2530114915,0.0,1.0
2009-10-28,106.595,106.85,105.76,106.73,8400,35.1443379557068,35.2284113754611,34.8690387184723,35.1888474132238,25477.7313241322,0.0,1.0
2009-10-29,106.33,106.64,105.91,106.62,4300,35.0569675390995,35.1591744415458,34.9184936712689,35.1525804478396,13042.1719873534,0.0,1.0
2009-10-30,106.04,106.1,105.82,106.09,2500,34.9613546303593,34.981136611478,34.888820699591,34.9778396146249,7582.65813218221,0.0,1.0
2009-11-02,104.66,105.95,104.66,105.77,14100,34.617144861898,35.0438228369778,34.617144861898,34.9842863753387,42629.3388980286,0.33599,1.0
2009-11-03,105.457,105.79,105.41,105.66,6100,34.8807590837108,34.9909015377431,34.8652134520606,34.9479029821149,18442.4799487925,0.0,1.0
2009-11-04,105.75,106.125,105.698,105.79,5200,34.9776712129344,35.1017055080157,34.9604717906831,34.9909015377431,15721.4583170035,0.0,1.0
2009-11-05,105.502,105.93,104.9,105.67,7400,34.8956431991206,35.0372076745734,34.69652681075,34.951210563317,22372.8445280434,0.0,1.0
2009-11-06,105.77,105.8,105.5805,105.8,5100,34.9842863753387,34.9942091189452,34.9216077115576,34.9942091189452,15419.122580138,0.0,1.0
2009-11-09,105.51,106.07,105.5,105.5,9900,34.8982892640823,35.0835138114038,34.8949816828802,34.8949816828802,29931.2379496797,0.0,1.0
2009-11-10,105.58,105.58,104.938,105.56,2700,34.9214423324975,34.9214423324975,34.7090956193183,34.9148271700932,8163.06489536719,0.0,1.0
2009-11-11,105.95,105.96,105.25,105.96,5600,35.0438228369778,35.0471304181799,34.8122921528259,35.0471304181799,16930.8012644653,0.0,1.0
2009-11-12,104.92,105.7,104.92,105.42,2700,34.7031419731544,34.9611333069235,34.7031419731544,34.8685210332628,8163.06489536718,0.0,1.0
2009-11-13,104.85,105.3,104.8,104.8,6700,34.6799889047392,34.8288300588368,34.6634509987283,34.6634509987283,20256.4943699852,0.0,1.0
2009-11-16,104.66,105.4,104.66,104.82,4300,34.617144861898,34.8619058708585,34.617144861898,34.6700661611327,13000.4366852144,0.0,1.0
2009-11-17,105.3,105.5,104.705,104.705,5900,34.8288300588368,34.8949816828802,34.6320289773077,34.6320289773077,17837.8084750616,0.0,1.0
2009-11-18,105.0,105.84,104.66,104.66,9000,34.7296026227717,35.0074394437539,34.617144861898,34.617144861898,27210.2163178906,0.0,1.0
2009-11-19,105.5,105.78,105.15,105.59,2800,34.8949816828802,34.9875939565409,34.7792163408043,34.9247499136997,8465.40063223263,0.0,1.0
2009-11-20,105.541,105.82,104.75,105.64,8000,34.9085427658091,35.0008242813496,34.6469130927175,34.9412878197105,24186.8589492361,0.0,1.0
2009-11-23,105.188,105.79,104.95,104.95,4600,34.7917851493725,34.9909015377431,34.7130647167609,34.7130647167609,13907.4438958108,0.0,1.0
2009-11-24,105.18,105.7625,104.83,104.83,10000,34.7891390844108,34.9818056894371,34.6733737423349,34.6733737423349,30233.5736865451,0.0,1.0
2009-11-25,105.68,105.68,105.08,105.57,6700,34.9545181445192,34.9545181445192,34.7560632723891,34.9181347512953,20256.4943699852,0.0,1.0
2009-11-27,105.81,105.81,105.52,105.52,500,34.9975167001474,34.9975167001474,34.9015968452845,34.9015968452845,1511.67868432726,0.0,1.0
2009-11-30,105.65,105.98,105.25,105.49,4100,34.9445954009127,35.0537455805843,34.8122921528259,34.891674101678,12395.7652114835,0.0,1.0
2009-12-01,105.48,105.82,105.08,105.3,6600,34.9991671831673,35.1119820944517,34.8664437581268,34.9394416418991,19890.9875871223,0.33499,1.0
2009-12-02,105.492,105.81,105.03,105.5,25100,35.0031488859185,35.1086640088256,34.8498533299968,35.0058033544193,75646.0285510259,0.0,1.0
2009-12-03,104.99,106.06,104.83,106.02,19000,34.8365809874927,35.1916161494759,34.7834916174765,35.1783438069719,57261.933962928,0.0,1.0
2009-12-04,105.05,105.44,104.8601,105.2,14400,34.8564895012488,34.9858948406632,34.7934790552108,34.906260785639,43398.5183719033,0.0,1.0
2009-12-07,105.08,105.66,104.895,105.04,12200,34.8664437581268,35.0588927244355,34.8050591740456,34.8531714156228,36768.1891761959,0.0,1.0
2009-12-08,105.25,105.59,105.07,105.12,8100,34.922851213769,35.0356661250534,34.8631256725008,34.8797161006309,24411.6665841956,0.0,1.0
2009-12-09,105.78,105.84,105.39,105.46,3100,35.0987097519476,35.1186182657037,34.9693044125332,34.9925310119152,9342.73659395141,0.0,1.0
2009-12-10,105.62,105.78,105.41,105.77,4500,35.0456203819314,35.0987097519476,34.9759405837852,35.0953916663216,13562.0369912198,0.0,1.0
2009-12-11,105.52,105.838,105.405,105.6,3700,35.0124395256713,35.1179546485785,34.9742815409722,35.0389842106794,11151.0081927807,0.0,1.0
2009-12-14,105.85,105.89,105.45,105.45,14400,35.1219363513297,35.1352086938337,34.9892129262892,34.9892129262892,43398.5183719033,0.0,1.0
2009-12-15,105.5282,105.81,105.45,105.77,8200,35.0151603558846,35.1086640088256,34.9892129262892,35.0953916663216,24713.0451840005,0.0,1.0
2009-12-16,105.59,105.75,105.33,105.59,5800,35.0356661250534,35.0887554950696,34.9493958987771,35.0356661250534,17479.9587886833,0.0,1.0
2009-12-17,105.65,105.73,105.528,105.67,10300,35.0555746388095,35.0821193238176,35.0150939941721,35.0622108100615,31041.995779903,0.0,1.0
2009-12-18,105.62,105.67,105.38,105.38,17000,35.0456203819314,35.0622108100615,34.9659863269072,34.9659863269072,51234.3619668303,0.0,1.0
2009-12-21,105.39,105.63,105.34,105.34,8500,34.9693044125332,35.0489384675574,34.9527139844031,34.9527139844031,25617.1809834151,0.0,1.0
2009-12-22,105.43,105.65,105.27,105.3,11900,34.9825767550372,35.0555746388095,34.929487385021,34.9394416418991,35864.0533767812,0.0,1.0
2009-12-23,105.43,105.43,105.391,105.42,2600,34.9825767550372,34.9825767550372,34.9696362210958,34.9792586694112,7835.84359492699,0.0,1.0
2009-12-24,105.4601,105.54,105.4126,105.45,3500,34.9925641927715,35.0190756969233,34.976803286048,34.9892129262892,10548.2509931709,0.0,1.0
2009-12-28,105.73,105.9,105.32,105.8,16500,35.0821193238176,35.1385267794598,34.9460778131511,35.1053459231996,49727.4689678058,0.0,1.0
2009-12-29,105.555,105.62,105.192,105.42,16900,35.1281843065635,35.14981598654,35.0073796937712,35.0832569712275,50782.0012680443,0.31383,1.0
2009-12-30,105.59,105.61,105.4,105.61,7800,35.1398321342432,35.1464880357744,35.0766010696963,35.1464880357744,23437.8467390973,0.0,1.0
2009-12-31,105.55,105.57,105.41,105.41,1900,35.1265203311807,35.1331762327119,35.0799290204619,35.0799290204619,5709.21907747243,0.0,1.0
2010-01-04,105.45,105.56,105.4491,105.4601,3000,35.0932408235244,35.1298482819463,35.0929413079555,35.0966020537977,9014.55643811437,0.0,1.0
2010-01-05,105.37,105.8044,105.325,105.3901,6400,35.0666172173994,35.2111833986582,35.0516414389541,35.0733063984383,19231.053734644,0.0,1.0
2010-01-06,105.65,105.75,105.4,105.75,6200,35.1597998388369,35.1930793464932,35.0766010696963,35.1930793464932,18630.0833054364,0.0,1.0
2010-01-07,105.8,105.88,105.63,105.8,12700,35.2097191003213,35.2363427064463,35.1531439373057,35.2097191003213,38161.6222546842,0.0,1.0
2010-01-08,105.6,105.9,105.54,105.54,8200,35.1431600850088,35.2429986079776,35.123192380415,35.123192380415,24639.7875975126,0.0,1.0
2010-01-11,105.89,105.93,105.6,105.61,6500,35.2396706572119,35.2529824602744,35.1431600850088,35.1464880357744,19531.5389492478,0.0,1.0
2010-01-12,105.87,105.88,105.7468,105.88,3800,35.2330147556807,35.2363427064463,35.1920144022482,35.2363427064463,11418.4381549449,0.0,1.0
2010-01-13,105.79,106.0,105.74,105.79,6300,35.2063911495557,35.2762781156338,35.1897513957275,35.2063911495557,18930.5685200402,0.0,1.0
2010-01-14,106.1,106.16,105.8224,106.15,6900,35.3095576232901,35.3295253278838,35.2171737100363,35.3261973771182,20733.479807663,0.0,1.0
2010-01-15,106.21,106.242,106.0,106.16,5100,35.346165081712,35.356814524162,35.2762781156338,35.3295253278838,15324.7459447944,0.0,1.0
2010-01-19,106.1,106.24,106.03,106.08,4300,35.3095576232901,35.3561489340088,35.2862619679307,35.3029017217588,12920.8642279639,0.0,1.0
2010-01-20,106.245,106.28,106.0523,106.28,4400,35.3578129093917,35.3694607370713,35.293683298138,35.3694607370713,13221.3494425677,0.0,1.0
2010-01-21,106.356,106.38,105.68,106.36,9100,35.3947531628901,35.4027402447276,35.1697836911338,35.3960843431963,27344.1545289469,0.0,1.0
2010-01-22,106.0282,106.33,105.9,106.09,5600,35.2856629367929,35.3861004908995,35.2429986079776,35.3062296725245,16827.1720178135,0.0,1.0
2010-01-25,106.1984,106.265,106.04,106.265,5500,35.3423046588238,35.3644688109229,35.2895899186963,35.3644688109229,16526.6868032097,0.0,1.0
2010-01-26,106.03,106.18,105.865,106.18,6500,35.2862619679307,35.3361812294151,35.2313507802979,35.3361812294151,19531.5389492478,0.0,1.0
2010-01-27,105.801,106.08,105.78,106.08,2100,35.2100518953979,35.3029017217588,35.20306319879,35.3029017217588,6310.18950668005,0.0,1.0
2010-01-28,105.85,105.89,105.8101,105.87,4500,35.2263588541494,35.2396706572119,35.2130803305946,35.2330147556807,13521.8346571716,0.0,1.0
2010-01-29,105.73,105.89,105.73,105.84,7800,35.1864234449619,35.2396706572119,35.1864234449619,35.2230309033838,23437.8467390974,0.0,1.0
2010-02-01,105.446,105.59,105.41,105.49,6200,35.2078534511221,35.2559342782465,35.195833244341,35.2225448149657,18568.7321411855,0.348394,1.0
2010-02-02,105.55,105.73,105.15,105.15,2900,35.2425784929342,35.3026795268397,35.1090206398108,35.1090206398108,8685.37471119967,0.0,1.0
2010-02-03,105.83,105.95,105.58,105.83,10900,35.3360689901205,35.3761363460576,35.2525953319184,35.3360689901205,32645.029086923,0.0,1.0
2010-02-04,106.08,106.08,105.38,105.6301,6300,35.4195426483227,35.4195426483227,35.1858164053567,35.2693234530221,18868.227820882,0.0,1.0
2010-02-05,106.21,106.21,105.86,106.115,7300,35.4629489505878,35.4629489505878,35.3460858291048,35.431228960471,21863.1846178474,0.0,1.0
2010-02-08,106.17,106.21,106.0,106.21,2400,35.4495931652754,35.4629489505878,35.392831077698,35.4629489505878,7187.89631271698,0.0,1.0
2010-02-09,106.1,106.16,105.8,105.8,17100,35.4262205409788,35.4462542189473,35.3260521511363,35.3260521511363,51213.7612281085,0.0,1.0
2010-02-10,105.88,106.13,105.84,106.13,3100,35.352763721761,35.4362373799631,35.3394079364486,35.4362373799631,9284.36607059275,0.0,1.0
2010-02-11,105.88,106.032,105.88,105.9,5900,35.352763721761,35.4035157059479,35.352763721761,35.3594416144171,17670.2451020959,0.0,1.0
2010-02-12,105.825,106.05,105.7913,105.7955,1700,35.3343995169565,35.4095258093384,35.3231472678309,35.3245496252887,5091.42655484119,0.0,1.0
2010-02-16,105.99,106.07,105.78,105.81,11300,35.3894921313699,35.4162037019946,35.3193742584801,35.3293910974644,33843.0118057091,0.0,1.0
2010-02-17,105.97,106.02,105.795,105.795,6100,35.3828142387137,35.3995089703542,35.3243826779723,35.3243826779723,18269.236461489,0.0,1.0
2010-02-18,105.9,106.03,105.76,105.792,4400,35.3594416144171,35.4028479166822,35.312696365824,35.3233809940738,13177.8099066478,0.0,1.0
2010-02-19,105.88,106.09,105.68,105.92,12300,35.352763721761,35.4228815946507,35.2859847951993,35.3661195070733,36837.9686026744,0.0,1.0
2010-02-22,105.7899,105.81,105.58,105.81,7200,35.3226798153449,35.3293910974644,35.2525953319184,35.3293910974644,21563.6889381509,0.0,1.0
2010-02-23,105.75,105.93,105.7,105.93,2900,35.3093574194959,35.3694584534014,35.2926626878554,35.3694584534014,8685.37471119967,0.0,1.0
2010-02-24,106.06,106.06,105.89,105.89,3500,35.4128647556665,35.4128647556665,35.3561026680891,35.3561026680891,10482.3487893789,0.0,1.0
2010-02-25,106.19,106.21,105.96,106.17,6800,35.4562710579316,35.4629489505878,35.3794752923856,35.4495931652754,20365.7062193648,0.0,1.0
2010-02-26,106.27,106.27,106.13,106.24,5700,35.4829826285563,35.4829826285563,35.4362373799631,35.472965789572,17071.2537427028,0.0,1.0
2010-03-01,105.98,106.03,105.98,106.01,4300,35.503773579552,35.5205238029807,35.503773579552,35.5138237136092,12835.6496804177,0.352268,1.0
2010-03-02,106.075,106.0999,105.88,106.015,3000,35.5355990040666,35.5439406153341,35.4702731326945,35.5154987359521,8955.10442819842,0.0,1.0
2010-03-03,106.12,106.132,105.9,105.9,14300,35.5506742051524,35.5546942587753,35.476973222066,35.476973222066,42685.9977744125,0.0,1.0
2010-03-04,106.09,106.29,106.09,106.1001,19800,35.5406240710952,35.6076249648102,35.5406240710952,35.5440076162278,59103.6892261096,0.0,1.0
2010-03-05,106.35,106.35,106.09,106.09,3800,35.6277252329246,35.6277252329246,35.5406240710952,35.5406240710952,11343.132275718,0.0,1.0
2010-03-08,106.39,106.39,106.1995,106.37,10800,35.6411254116676,35.6411254116676,35.5773070604041,35.6344253222961,32238.3759415143,0.0,1.0
2010-03-09,106.52,106.52,106.2401,106.39,10000,35.6846759925823,35.6846759925823,35.5909082418283,35.6411254116676,29850.3480939948,0.0,1.0
2010-03-10,106.45,106.46,106.24,106.38,17200,35.6612256797821,35.6645757244679,35.5908747413814,35.6377753669819,51342.598721671,0.0,1.0
2010-03-11,106.37,110.39,106.22,106.23,24700,35.6344253222961,36.9811432859666,35.5841746520099,35.5875246966957,73730.3597921671,0.0,1.0
2010-03-12,106.495,106.53,106.23,106.27,5900,35.676300880868,35.6880260372681,35.5875246966957,35.6009248754387,17611.7053754569,0.0,1.0
2010-03-15,106.5799,106.58,106.36,106.36,3500,35.70474276025,35.7047762606968,35.6310752776104,35.6310752776104,10447.6218328981,0.0,1.0
2010-03-16,106.5499,106.64,106.41,106.44,8100,35.6946926261927,35.7248765288113,35.6478255010391,35.6578756350964,24178.7819561358,0.0,1.0
2010-03-17,106.4,106.61,106.4,106.59,6600,35.6444754563534,35.7148263947541,35.6444754563534,35.7081263053826,19701.2297420365,0.0,1.0
2010-03-18,106.59,108.33,106.36,106.36,21100,35.7081263053826,36.2910340807026,35.6310752776104,35.6310752776104,62984.2344783288,0.0,1.0
2010-03-19,106.87,107.02,106.844,107.02,3500,35.8019275565835,35.8521782268697,35.7932174404006,35.8521782268697,10447.6218328982,0.0,1.0
2010-03-22,106.585,106.77,106.54,106.54,9700,35.7064512830397,35.768427109726,35.6913760819538,35.6913760819538,28954.8376511749,0.0,1.0
2010-03-23,106.52,106.6796,106.52,106.53,4900,35.6846759925823,35.7381427057669,35.6846759925823,35.6880260372681,14626.6705660574,0.0,1.0
2010-03-24,106.19,106.68,106.19,106.67,26900,35.5741245179527,35.7382767075543,35.5741245179527,35.7349266628686,80297.4363728458,0.0,1.0
2010-03-25,106.05,106.38,106.05,106.22,4200,35.5272238923522,35.6377753669819,35.5272238923522,35.5841746520099,12537.1461994778,0.0,1.0
2010-03-26,106.0001,106.24,105.88,105.88,5500,35.5105071693703,35.5908747413814,35.4702731326945,35.4702731326945,16417.6914516971,0.0,1.0
2010-03-29,106.1036,106.115,105.94,105.94,2600,35.5451801318678,35.5489991828096,35.490373400809,35.490373400809,7761.09050443863,0.0,1.0
2010-03-30,106.0,106.24,106.0,106.24,5300,35.5104736689235,35.5908747413814,35.5104736689235,35.5908747413814,15820.6844898172,0.0,1.0
2010-03-31,106.11,106.14,106.0,106.0,1600,35.5473241604667,35.5573742945239,35.5104736689235,35.5104736689235,4776.05569503916,0.0,1.0
2010-04-01,105.77,106.07,105.7,106.07,17400,35.5525381700156,35.6533773630855,35.529009024966,35.6533773630855,51765.5867831164,0.355564,1.0
2010-04-05,105.74,105.8,105.19,105.8,20100,35.5424542507086,35.5626220893226,35.3575823967471,35.5626220893226,59798.1778356689,0.0,1.0
2010-04-06,105.716,105.74,104.48,104.48,9100,35.534387115263,35.5424542507086,35.118929639815,35.118929639815,27072.8068808252,0.0,1.0
2010-04-07,105.52,105.7,105.51,105.65,3800,35.468505509124,35.529009024966,35.4651442026883,35.5122024927876,11305.1281480369,0.0,1.0
2010-04-08,105.765,105.782,105.51,105.51,5300,35.5508575167978,35.5565717377384,35.4651442026883,35.4651442026883,15767.6787327883,0.0,1.0
2010-04-09,105.59,105.824,105.59,105.79,10900,35.4920346541737,35.5706892247682,35.4920346541737,35.5592607828869,32427.8675825269,0.0,1.0
2010-04-12,105.903,105.92,105.61,105.61,5000,35.5972435456099,35.6029577665506,35.498757267045,35.498757267045,14875.1686158381,0.0,1.0
2010-04-13,106.03,106.03,105.88,105.8998,800,35.6399321373429,35.6399321373429,35.5895125408079,35.5961679275505,2380.02697853408,0.0,1.0
2010-04-14,106.096,106.12,105.889,105.9,8300,35.6621167598182,35.6701838952638,35.5925377166,35.5962351536792,24692.7799022912,0.0,1.0
2010-04-15,106.215,106.25,106.0301,106.04,1900,35.7021163064026,35.7138808789275,35.6399657504072,35.6432934437785,5652.56407401846,0.0,1.0
2010-04-16,106.35,106.39,106.3126,106.33,5100,35.7474939432841,35.7609391690268,35.7349226572147,35.7407713304128,15172.6719881548,0.0,1.0
2010-04-19,106.54,106.54,106.27,106.27,3700,35.8113587655617,35.8113587655617,35.7206034917988,35.7206034917988,11007.6247757202,0.0,1.0
2010-04-20,106.483,106.68,106.3914,106.67,8100,35.7921993188784,35.858417055661,35.7614097519277,35.8550557492253,24097.7731576576,0.0,1.0
2010-04-21,106.9,107.05,106.746,106.78,11400,35.9323657972456,35.9827853937806,35.8806016781364,35.8920301200176,33915.3844441107,0.0,1.0
2010-04-22,107.155,107.16,106.988,107.11,6300,36.018079111355,36.0197597645729,35.9619452938794,36.0029532323945,18742.7124559559,0.0,1.0
2010-04-23,107.24,107.26,107.05,107.23,6500,36.0466502160582,36.0533728289295,35.9827853937806,36.0432889096225,19337.7192005894,0.0,1.0
2010-04-26,107.34,107.55,107.245,107.28,11600,36.0802632804148,36.1508507155637,36.048330869276,36.0600954418008,34510.3911887443,0.0,1.0
2010-04-27,107.659,107.78,107.4699,107.4699,6000,36.1874889557125,36.228160763584,36.1239266510141,36.1239266510141,17850.2023390056,0.0,1.0
2010-04-28,107.85,107.85,107.5896,107.71,20500,36.2516899086337,36.2516899086337,36.164161489049,36.2046316185344,60988.1913249359,0.0,1.0
2010-04-29,107.827,107.85,107.67,107.85,5100,36.2439589038316,36.2516899086337,36.1911863927917,36.2516899086337,15172.6719881548,0.0,1.0
2010-04-30,107.81,107.82,107.68,107.76,2100,36.238244682891,36.2416059893267,36.1945476992274,36.2214381507127,6247.57081865198,0.0,1.0
2010-05-03,107.4782,107.66,107.4,107.66,11300,36.2454526684116,36.3067620622712,36.2190808609319,36.3067620622712,33507.7525754963,0.353244,1.0
2010-05-04,107.59,107.6,107.4,107.532,8000,36.2831555849876,36.2865279388852,36.2190808609319,36.2635959323811,23722.3027083159,0.0,1.0
2010-05-05,107.49,107.55,107.48,107.55,15400,36.2494320460109,36.2696661693969,36.2460596921132,36.2696661693969,45665.4327135082,0.0,1.0
2010-05-06,107.47,107.655,107.47,107.57,9900,36.2426873382156,36.3050758853224,36.2426873382156,36.2764108771922,29356.349601541,0.0,1.0
2010-05-07,107.304,107.5,107.25,107.5,4900,36.1867062635143,36.2528043999086,36.1684955524669,36.2528043999086,14529.9104088435,0.0,1.0
2010-05-10,107.46,107.6081,107.3115,107.46,14700,36.2393149843179,36.2892595455423,36.1892355289376,36.2393149843179,43589.7312265306,0.0,1.0
2010-05-11,107.51,107.52,107.29,107.48,2800,36.2561767538062,36.2595491077039,36.1819849680576,36.2460596921132,8302.8059479106,0.0,1.0
2010-05-12,107.398,107.53,107.3,107.49,2200,36.2184063901524,36.2629214616016,36.1853573219552,36.2494320460109,6523.63324478689,0.0,1.0
2010-05-13,107.26,107.49,107.26,107.49,3800,36.1718679063646,36.2494320460109,36.1718679063646,36.2494320460109,11268.0937864501,0.0,1.0
2010-05-14,107.52,107.62,106.2,107.49,22500,36.2595491077039,36.2932726466805,35.814398393212,36.2494320460109,66718.9763671387,0.0,1.0
2010-05-17,107.567,107.567,107.36,107.5,3900,36.2753991710229,36.2753991710229,36.2055914453412,36.2528043999086,11564.622570304,0.0,1.0
2010-05-18,107.46,107.7,107.41,107.41,4400,36.2393149843179,36.3202514778619,36.2224532148296,36.2224532148296,13047.2664895738,0.0,1.0
2010-05-19,107.75,107.75,107.48,107.48,800,36.3371132473502,36.3371132473502,36.2460596921132,36.2460596921132,2372.2302708316,0.0,1.0
2010-05-20,107.8,107.8,107.6601,107.6601,2700,36.3539750168385,36.3539750168385,36.3067957858102,36.3067957858102,8006.27716405665,0.0,1.0
2010-05-21,107.88,107.922,107.71,107.71,6500,36.3809538480199,36.3951177343901,36.3236238317595,36.3236238317595,19274.3709505067,0.0,1.0
2010-05-24,107.95,107.96,107.74,107.94,10700,36.4045603253035,36.4079326792012,36.3337408934525,36.4011879714059,31728.5798723726,0.0,1.0
2010-05-25,108.13,108.13,107.8,107.8,2600,36.4652626954615,36.4652626954615,36.3539750168385,36.3539750168385,7709.74838020269,0.0,1.0
2010-05-26,108.07,108.138,107.905,107.96,5000,36.4450285720755,36.4679605785796,36.389384732764,36.4079326792012,14826.4391926975,0.0,1.0
2010-05-27,107.66,108.09,107.22,108.09,11000,36.3067620622712,36.4517732798708,36.1583784907739,36.4517732798708,32618.1662239345,0.0,1.0
2010-05-28,107.9499,107.9499,107.71,107.9,4000,36.4045266017646,36.4045266017646,36.3236238317595,36.3876985558152,11861.151354158,0.0,1.0
2010-06-01,107.6,107.65,107.43,107.65,3200,36.4044476886833,36.4213642535944,36.3469313679856,36.4213642535944,9458.18497081705,0.349666,1.0
2010-06-02,107.5,107.6,107.5,107.59,1700,36.3706145588611,36.4044476886833,36.3706145588611,36.4010643757011,5024.66076574656,0.0,1.0
2010-06-03,107.64,107.64,107.405,107.442,2600,36.4179809406122,36.4179809406122,36.3384730855301,36.3509913435643,7684.77528878885,0.0,1.0
2010-06-04,107.579,107.58,107.36,107.58,3400,36.3973427314207,36.3976810627189,36.3232481771101,36.3976810627189,10049.3215314931,0.0,1.0
2010-06-07,107.56,107.75,107.535,107.605,10300,36.3909144367545,36.4551973834166,36.3824561542989,36.4061393451745,30443.5328748173,0.0,1.0
2010-06-08,107.81,107.81,107.6,107.74,21300,36.47549726131,36.47549726131,36.4044476886833,36.4518140704344,62956.0437120009,0.0,1.0
2010-06-09,107.789,107.88,107.6,107.6,19500,36.4683923040473,36.4991804521855,36.4044476886833,36.4044476886833,57635.8146659163,0.0,1.0
2010-06-10,107.635,107.88,107.51,107.88,12700,36.4162892841211,36.4991804521855,36.3739978718434,36.4991804521855,37537.1716029301,0.0,1.0
2010-06-11,107.556,107.57,107.33,107.5,1600,36.3895611115616,36.3942977497367,36.3130982381634,36.3706145588611,4729.09248540852,0.0,1.0
2010-06-14,107.185,107.5099,107.088,107.5,6800,36.2640401999212,36.3739640387135,36.2312220639937,36.3706145588611,20098.6430629862,0.0,1.0
2010-06-15,106.98,107.148,106.98,107.1,8000,36.1946822837857,36.251521941887,36.1946822837857,36.2352820395724,23645.4624270426,0.0,1.0
2010-06-16,106.31,107.16,106.25,107.07,17400,35.968000313977,36.2555819174657,35.9477004360837,36.2251321006257,51428.8807788177,0.0,1.0
2010-06-17,107.15,107.16,107.0542,107.13,10400,36.2521986044835,36.2555819174657,36.2197864661138,36.245431978519,30739.1011551553,0.0,1.0
2010-06-18,107.045,107.185,107.01,107.185,5100,36.2166738181702,36.2640401999212,36.2048322227324,36.2640401999212,15073.9822972396,0.0,1.0
2010-06-21,107.15,107.209,107.0,107.0,10900,36.2521986044835,36.2721601510786,36.2014489097502,36.2014489097502,32216.9425568455,0.0,1.0
2010-06-22,107.131,107.21,106.79,106.79,16800,36.2457703098172,36.2724984823768,36.1303993371236,36.1303993371236,49655.4710967895,0.0,1.0
2010-06-23,107.25,107.3305,107.15,107.15,1600,36.2860317343057,36.3132674038125,36.2521986044835,36.2521986044835,4729.09248540852,0.0,1.0
2010-06-24,107.389,107.389,107.188,107.27,4000,36.3330597847585,36.3330597847585,36.2650551938159,36.2927983602701,11822.7312135213,0.0,1.0
2010-06-25,107.224,107.59,107.2,107.39,13200,36.2772351205519,36.4010643757011,36.2691151693946,36.3333981160567,39015.0130046203,0.0,1.0
2010-06-28,107.346,107.439,107.21,107.21,6600,36.318511538935,36.3499763496696,36.2724984823768,36.2724984823768,19507.5065023101,0.0,1.0
2010-06-29,107.36,107.48,107.278,107.33,5700,36.3232481771101,36.3638479328967,36.2955050106559,36.3130982381634,16847.3919792678,0.0,1.0
2010-06-30,107.346,107.485,107.26,107.26,5900,36.318511538935,36.3655395893878,36.2894150472879,36.2894150472879,17438.5285399439,0.0,1.0
2010-07-01,107.29,107.29,107.062,107.27,8500,36.4177779418333,36.4177779418333,36.3403871936672,36.4109892797135,25041.7529992246,0.3494,1.0
2010-07-02,107.315,107.51,107.1,107.34,4400,36.4262637694831,36.4924532251514,36.3532856516949,36.4347495971329,12962.7897878339,0.0,1.0
2010-07-06,107.3399,107.36,107.16,107.16,3200,36.4347156538223,36.4415382592527,36.3736516380544,36.3736516380544,9427.48348206102,0.0,1.0
2010-07-07,107.5599,107.5599,107.26,107.44,4000,36.5093909371404,36.5093909371404,36.4075949486535,36.468692907732,11784.3543525763,0.0,1.0
2010-07-08,107.3115,107.52,107.3101,107.35,7500,36.4250757536121,36.4958475562113,36.4246005472637,36.4381439281928,22095.6644110806,0.0,1.0
2010-07-09,107.538,107.61,107.31,107.61,4000,36.5019573521192,36.5263965357506,36.4245666039531,36.5263965357506,11784.3543525763,0.0,1.0
2010-07-12,107.5428,107.59,107.511,107.59,1600,36.503586631028,36.5196078736308,36.4927926582574,36.5196078736308,4713.74174103051,0.0,1.0
2010-07-13,107.65,107.65,107.58,107.581,7200,36.5399738599902,36.5399738599902,36.5162135425708,36.5165529756768,21211.8378346374,0.0,1.0
2010-07-14,107.652,107.652,107.58,107.64,3600,36.5406527262022,36.5406527262022,36.5162135425708,36.5365795289303,10605.9189173187,0.0,1.0
2010-07-15,107.78,107.79,107.6,107.72,3800,36.5841001637692,36.5874944948291,36.5230022046907,36.5637341774097,11195.1366349475,0.0,1.0
2010-07-16,107.92,107.94,107.733,107.89,4700,36.631620798608,36.6384094607278,36.5681468077875,36.6214378054282,13846.6163642771,0.0,1.0
2010-07-19,107.42,107.91,107.42,107.91,12200,36.4619042456122,36.628226467548,36.4619042456122,36.628226467548,35942.2807753577,0.0,1.0
2010-07-20,107.785,107.88,107.5,107.5,20800,36.5857973292991,36.6180434743683,36.4890588940915,36.4890588940915,61278.6426333967,0.0,1.0
2010-07-21,107.94,107.945,107.69,107.87,2900,36.6384094607278,36.6401066262578,36.5535511842299,36.6146491433084,8543.65690561781,0.0,1.0
2010-07-22,108.09,108.13,107.91,108.13,9300,36.6893244266265,36.7029017508662,36.628226467548,36.7029017508662,27398.6238697399,0.0,1.0
2010-07-23,108.109,108.235,108.021,108.235,10700,36.6957736556404,36.7385422269953,36.6659035423131,36.7385422269953,31523.1478931416,0.0,1.0
2010-07-26,108.25,108.28,108.07,108.07,3700,36.7436337235852,36.7538167167649,36.6825357645067,36.6825357645067,10900.5277761331,0.0,1.0
2010-07-27,108.357,108.38,108.149,108.165,8900,36.7799530659263,36.7877600273641,36.70935097988,36.7147819095759,26220.1884344822,0.0,1.0
2010-07-28,108.35,108.36,108.2075,108.34,8400,36.7775770341843,36.7809713652442,36.7292078165805,36.7741827031244,24747.1441404102,0.0,1.0
2010-07-29,108.46,108.47,108.23,108.39,14000,36.8149146758434,36.8183090069033,36.7368450614653,36.791154358424,41245.240234017,0.0,1.0
2010-07-30,108.3,108.64,108.28,108.28,16200,36.7606053788848,36.8760126349219,36.7538167167649,36.7538167167649,47726.6351279339,0.0,1.0
2010-08-02,108.219,108.3,108.01,108.3,7100,36.8502265807259,36.8778083210214,36.7790588804573,36.8778083210214,20850.75103451,0.345032,1.0
2010-08-03,108.198,108.23,107.99,107.99,8300,36.8430757591678,36.8539722491611,36.7722485742115,36.7722485742115,24374.821631892,0.0,1.0
2010-08-04,108.263,108.29,108.25,108.29,2400,36.8652092544667,36.8744031678985,36.8607825554069,36.8744031678985,7048.14119476395,0.0,1.0
2010-08-05,108.49,108.49,108.23,108.43,3600,36.9425062303565,36.9425062303565,36.8539722491611,36.9220753116191,10572.2117921459,0.0,1.0
2010-08-06,108.27,108.6,108.0,108.52,17400,36.8675928616527,36.9799629147085,36.7756537273344,36.9527216897253,51099.0236620387,0.0,1.0
2010-08-09,108.37,108.56,108.37,108.56,6200,36.9016443928817,36.9663423022169,36.9016443928817,36.9663423022169,18207.6980864736,0.0,1.0
2010-08-10,108.49,108.646,108.49,108.63,4400,36.9425062303565,36.9956266190738,36.9425062303565,36.9901783740772,12921.5921904006,0.0,1.0
2010-08-11,108.99,109.0,108.6901,108.86,9200,37.1127638865016,37.1161690396245,37.0106433443458,37.0684968959039,27017.8745799285,0.0,1.0
2010-08-12,109.0085,109.14,108.936,109.0,9200,37.119063419779,37.1638411833451,37.0943760596379,37.1161690396245,27017.8745799285,0.0,1.0
2010-08-13,109.18,109.19,109.068,109.07,4500,37.1774617958367,37.1808669489596,37.1393240808602,37.1400051114848,13215.2647401824,0.0,1.0
2010-08-16,109.42,109.43,109.1,109.1,11700,37.2591854707864,37.2625906239093,37.1502205708535,37.1502205708535,34359.6883244742,0.0,1.0
2010-08-17,109.65,109.67,109.5,109.5,2400,37.3375039926131,37.3443142988589,37.2864266957696,37.2864266957696,7048.14119476395,0.0,1.0
2010-08-18,109.782,109.81,109.746,109.8,3900,37.3824520138354,37.3919864425795,37.370193462593,37.3885812894566,11453.2294414914,0.0,1.0
2010-08-19,109.9399,109.9399,109.69,109.69,5900,37.436219381646,37.436219381646,37.3511246051047,37.3511246051047,17326.6804371281,0.0,1.0
2010-08-20,110.18,110.18,109.92,109.9915,16900,37.5179771081269,37.5179771081269,37.4294431269314,37.4537899717602,49630.6609131295,0.0,1.0
2010-08-23,110.1706,110.219,109.2,110.21,11100,37.5147762641913,37.5312572053062,37.1842721020825,37.5281925674956,32597.6530257833,0.0,1.0
2010-08-24,110.341,110.36,110.171,110.36,900,37.5728000734056,37.5792698643391,37.5149124703163,37.5792698643391,2643.05294803648,0.0,1.0
2010-08-25,110.5015,110.65,110.495,110.5,4800,37.6274527810281,37.6780193049032,37.6252394314983,37.6269420080597,14096.2823895279,0.0,1.0
2010-08-26,110.717,110.8,110.55,110.6,6400,37.7008338308267,37.7290966017468,37.6439677736742,37.6609935392887,18795.0431860372,0.0,1.0
2010-08-27,110.558,110.78,110.521,110.75,8500,37.6466918961725,37.722286295501,37.6340928296178,37.7120708361322,24962.1667314557,0.0,1.0
2010-08-30,110.561,110.67,110.46,110.46,8700,37.6477134421094,37.684829611149,37.6133213955681,37.6133213955681,25549.5118310193,0.0,1.0
2010-08-31,110.6101,110.789,110.61,110.61,3800,37.6644327439429,37.7253509333116,37.6643986924116,37.6643986924116,11159.5568917096,0.0,1.0
2010-09-01,110.4,110.41,110.21,110.38,6300,37.7081140482034,37.711529638244,37.6432178374321,37.7012828681222,18444.836543957,0.33838,1.0
2010-09-02,110.35,110.4,110.2,110.4,3700,37.6910360980004,37.7081140482034,37.6398022473915,37.7081140482034,10832.6817797843,0.0,1.0
2010-09-03,109.91,110.27,109.89,110.27,13900,37.5407501362141,37.6637113776757,37.5339189561329,37.6637113776757,40695.7504700003,0.0,1.0
2010-09-07,109.93,110.1615,109.93,110.11,5100,37.5475813162953,37.6266522257352,37.5475813162953,37.6090619370261,14931.534345108,0.0,1.0
2010-09-08,109.85,110.01,109.671,110.01,7600,37.5202565959705,37.5749060366201,37.4591175342438,37.5749060366201,22250.9139260434,0.0,1.0
2010-09-09,109.775,109.9,109.665,109.9,5100,37.4946396706661,37.5373345461735,37.4570681802195,37.5373345461735,14931.534345108,0.0,1.0
2010-09-10,109.54,109.79,109.53,109.78,9500,37.414373304712,37.499763055727,37.4109577146714,37.4963474656863,27813.6424075542,0.0,1.0
2010-09-13,109.62,109.69,106.78,109.58,7800,37.4416980250368,37.465607155321,36.4716704535069,37.4280356648744,22836.4642925181,0.0,1.0
2010-09-14,109.65,109.75,109.595,109.6,7700,37.4519447951586,37.4861006955646,37.4331590499353,37.4348668449556,22543.6891092807,0.0,1.0
2010-09-15,109.66,109.745,109.54,109.55,1000,37.4553603851992,37.4843929005443,37.414373304712,37.4177888947526,2927.75183237412,0.0,1.0
2010-09-16,109.74,109.74,109.61,109.6175,1000,37.482685105524,37.482685105524,37.4382824349962,37.4408441275266,2927.75183237412,0.0,1.0
2010-09-17,109.68,109.7,109.6,109.7,10400,37.4621915652804,37.4690227453616,37.4348668449556,37.4690227453616,30448.6190566909,0.0,1.0
2010-09-20,109.605,109.8,109.57,109.72,3400,37.4365746399759,37.5031786457675,37.4246200748338,37.4758539254428,9954.35623007201,0.0,1.0
2010-09-21,109.6504,109.8875,109.59,109.59,2000,37.4520814187602,37.5330650586228,37.431451254915,37.431451254915,5855.50366474824,0.0,1.0
2010-09-22,110.0364,110.069,109.98,109.9996,4700,37.5839231943273,37.5950580178596,37.5646592664983,37.5713538229779,13760.4336121584,0.0,1.0
2010-09-23,110.14,110.27,110.0999,110.1,15600,37.6193087071479,37.6637113776757,37.6056121910851,37.6056463469855,45672.9285850363,0.0,1.0
2010-09-24,110.17,110.299,109.994,110.21,31000,37.6295554772697,37.6736165887934,37.5694410925551,37.6432178374321,90760.3068035977,0.0,1.0
2010-09-27,110.255,110.37,110.08,110.37,7000,37.6585879926148,37.6978672780816,37.5988151669043,37.6978672780816,20494.2628266188,0.0,1.0
2010-09-28,110.306,110.32,110.15,110.29,5700,37.6760075018218,37.6807893278786,37.6227242971885,37.6705425577569,16688.1854445325,0.0,1.0
2010-09-29,110.246,110.269,110.12,110.26,3500,37.6555139615782,37.6633698186716,37.6124775270667,37.6602957876351,10247.1314133094,0.0,1.0
2010-09-30,110.15,110.21,110.105,110.15,5500,37.6227242971885,37.6432178374321,37.6073541420058,37.6227242971885,16102.6350780577,0.0,1.0
2010-10-01,109.71,109.8,109.696,109.8,3200,37.5922599664984,37.6230985718852,37.5874628501049,37.6230985718852,9338.94371641581,0.350808,1.0
2010-10-04,109.67,109.75,109.521,109.75,10300,37.5785539196598,37.605966013337,37.5274988951861,37.605966013337,30059.7250872134,0.0,1.0
2010-10-05,109.55,109.55,109.36,109.4701,5300,37.5374357791441,37.5374357791441,37.4723320566609,37.510057950584,15467.6255303137,0.0,1.0
2010-10-06,109.6,109.6,109.39,109.42,16000,37.5545683376923,37.5545683376923,37.4826115917898,37.4928911269187,46694.7185820791,0.0,1.0
2010-10-07,109.829,109.829,109.6,109.6001,2400,37.6330354558431,37.6330354558431,37.5545683376923,37.5546026028094,7004.20778731187,0.0,1.0
2010-10-08,110.0,110.0,109.691,109.94,8300,37.691628806078,37.691628806078,37.5857495942501,37.6710697358202,24222.8852644536,0.0,1.0
2010-10-11,109.64,109.85,109.2,109.2,44200,37.5682743845309,37.6402311304334,37.4175078693066,37.4175078693066,128994.160082993,0.0,1.0
2010-10-12,109.89,109.91,109.68,109.68,2500,37.653937177272,37.6607902006912,37.5819804313695,37.5819804313695,7296.04977844985,0.0,1.0
2010-10-13,109.8,109.8,109.66,109.66,12500,37.6230985718852,37.6230985718852,37.5751274079502,37.5751274079502,36480.2488922493,0.0,1.0
2010-10-14,109.6,109.7148,109.6,109.7148,1600,37.5545683376923,37.593904692119,37.5545683376923,37.593904692119,4669.47185820791,0.0,1.0
2010-10-15,109.426,109.73,109.426,109.51,3300,37.4949470339445,37.5991129899177,37.4949470339445,37.5237297323055,9630.78570755382,0.0,1.0
2010-10-18,109.41,109.65,108.54,109.51,28900,37.4894646152091,37.5717008962405,37.1913580964701,37.5237297323055,84342.3354388803,0.0,1.0
2010-10-19,109.43,109.689,109.36,109.38,6200,37.4963176386284,37.5850642919081,37.4723320566609,37.4791850800801,18094.2034505556,0.0,1.0
2010-10-20,109.719,109.72,109.485,109.67,4500,37.5953438270371,37.595686478208,37.5151634530314,37.5785539196598,13132.8896012097,0.0,1.0
2010-10-21,109.69,109.7,109.46,109.655,7600,37.5854069430791,37.5888334547887,37.5065971737573,37.5734141520953,22179.9913264876,0.0,1.0
2010-10-22,109.625,109.68,109.517,109.65,9600,37.5631346169664,37.5819804313695,37.5261282905023,37.5717008962405,28016.8311492475,0.0,1.0
2010-10-25,109.58,109.6,109.42,109.42,7200,37.547715314273,37.5545683376923,37.4928911269187,37.4928911269187,21012.6233619356,0.0,1.0
2010-10-26,109.356,109.6,109.28,109.6,10000,37.470961451977,37.5545683376923,37.4449199629837,37.5545683376923,29184.1991137994,0.0,1.0
2010-10-27,109.07,109.21,109.07,109.175,2200,37.3729632170812,37.4209343810162,37.3729632170812,37.4089415900325,6420.52380503587,0.0,1.0
2010-10-28,109.0,109.11,108.9,109.11,1100,37.3489776351137,37.3866692639198,37.3147125180173,37.3866692639198,3210.26190251794,0.0,1.0
2010-10-29,109.16,109.16,109.03,109.03,5100,37.403801822468,37.403801822468,37.3592571702426,37.3592571702426,14883.9415480377,0.0,1.0
2010-11-01,108.7296,108.79,108.583,108.78,5500,37.3750499627124,37.3958120460618,37.3246572239868,37.3923746150437,16000.3210857675,0.34649,1.0
2010-11-02,108.672,108.76,108.65,108.65,4200,37.355250360048,37.3854997530074,37.3476880118082,37.3476880118082,12218.4270109497,0.0,1.0
2010-11-03,108.455,108.8,108.39,108.8,21700,37.280658106955,37.3992494770799,37.2583148053372,37.3992494770799,63128.5395565735,0.0,1.0
2010-11-04,108.77,108.79,108.5,108.5,5300,37.3889371840256,37.3958120460618,37.2961265465365,37.2961265465365,15418.4912281032,0.0,1.0
2010-11-05,108.42,108.69,108.4,108.69,10800,37.2686270983916,37.3614377358806,37.2617522363553,37.3614377358806,31418.8123138707,0.0,1.0
2010-11-08,108.43,108.64,108.2806,108.38,13100,37.2720645294097,37.3442505807901,37.2207093099991,37.2548773743191,38109.8556770098,0.0,1.0
2010-11-09,107.87,108.39,107.72,108.1501,16600,37.0795683923953,37.2583148053372,37.0280069271236,37.1758508352127,48291.8781861346,0.0,1.0
2010-11-10,107.324,107.54,107.116,107.54,17600,36.8918846588063,36.9661331687975,36.8203860936295,36.9661331687975,51201.0274744559,0.0,1.0
2010-11-11,106.365,107.13,105.73,107.13,11900,36.5622350241691,36.8251984970549,36.3439581545189,36.8251984970549,34618.8765310242,0.0,1.0
2010-11-12,105.84,106.35,105.63,106.35,11200,36.3817698957182,36.557078877642,36.3095838443378,36.557078877642,32582.4720291992,0.0,1.0
2010-11-15,102.48,105.45,102.0601,105.3,34900,35.2267930736319,36.2477100860117,35.0824553451813,36.19614862074,101529.310162415,0.0,1.0
2010-11-16,102.14,102.4999,100.614,102.0,32900,35.109920419016,35.2336335613579,34.5853684456518,35.0617963847624,95711.0115857728,0.0,1.0
2010-11-17,102.06,102.815,101.5,101.5,10100,35.0824209708711,35.3419470127387,34.8899248338567,34.8899248338567,29382.4078120457,0.0,1.0
2010-11-18,103.06,103.25,100.99,103.25,13800,35.4261640726825,35.4914752620266,34.7146158519329,35.4914752620266,40146.2601788348,0.0,1.0
2010-11-19,103.63,104.42,103.6,103.61,12300,35.622097640715,35.893654691146,35.6117853476606,35.6152227786787,35782.5362463527,0.0,1.0
2010-11-22,104.89,104.89,104.0,104.0,7700,36.0552139489973,36.0552139489973,35.7492825883852,35.7492825883852,22400.4495200745,0.0,1.0
2010-11-23,105.16,105.16,104.751,105.05,19400,36.1480245864864,36.1480245864864,36.0074336578456,36.1102128452872,56437.4961934344,0.0,1.0
2010-11-24,105.2,105.22,104.835,105.2,7600,36.1617743105589,36.1686491725951,36.0363080783977,36.1617743105589,22109.5345912423,0.0,1.0
2010-11-26,104.96,105.3,104.728,105.25,5500,36.0792759661241,36.19614862074,35.9995275665039,36.1789614656494,16000.3210857675,0.0,1.0
2010-11-29,104.97,105.25,104.8,105.25,19800,36.0827133971422,36.1789614656494,36.0242770698343,36.1789614656494,57601.155908763,0.0,1.0
2010-11-30,105.16,105.21,104.94,105.14,6900,36.1480245864864,36.165211741577,36.0724011040879,36.1411497244502,20073.1300894174,0.0,1.0
2010-12-01,104.345,104.95,104.305,104.95,6700,35.9845747415751,36.1932159579118,35.9707802809909,36.1932159579118,19428.0884245736,0.3395,1.0
2010-12-02,103.365,104.69,103.365,104.69,4400,35.6466104572611,36.1035519641142,35.6466104572611,36.1035519641142,12758.7446370334,0.0,1.0
2010-12-03,104.32,104.38,102.69,103.04,9000,35.9759532037099,35.9966448945863,35.413828934902,35.5345304650141,26097.4322121139,0.0,1.0
2010-12-06,102.45,104.7,102.43,102.615,6100,35.3310621713965,36.1070005792603,35.3241649411044,35.3879643213065,17688.2596104327,0.0,1.0
2010-12-07,102.0,103.64,101.921,102.18,10900,35.1758744898238,35.7414473737778,35.1486304301699,35.2379495624529,31606.8901235601,0.0,1.0
2010-12-08,102.68,103.03,101.15,101.15,21400,35.4103803197559,35.5310818498681,34.8827422024086,34.8827422024086,62053.8943710263,0.0,1.0
2010-12-09,101.2901,102.59,101.29,102.52,16500,34.9310573006049,35.3793427834414,34.9310228144534,35.3552024774189,47845.2923888753,0.0,1.0
2010-12-10,101.5,102.5,100.96,101.36,10800,35.0034437325207,35.3483052471268,34.8172185146334,34.9551631204758,31316.9186545366,0.0,1.0
2010-12-13,101.7,101.7,100.5,101.04,17800,35.0724160354419,35.0724160354419,34.6585822179146,34.8448074358019,51614.9214861807,0.0,1.0
2010-12-14,99.41,101.312,99.41,100.5,14500,34.2826831669939,34.9386097677748,34.2826831669939,34.6585822179146,42045.8630084057,0.0,1.0
2010-12-15,100.097,100.6,98.71,99.05,18900,34.5196030275283,34.6930683693752,34.0412801067696,34.1585330217357,54804.6076454391,0.0,1.0
2010-12-16,100.86,100.8682,99.54,99.88,14400,34.7827323631728,34.7855602275926,34.3275151638927,34.4447680788588,41755.8915393821,0.0,1.0
2010-12-17,101.02,101.81,100.31,100.31,8700,34.8379102055098,35.1103508020486,34.5930585301394,34.5930585301394,25227.5178050433,0.0,1.0
2010-12-20,101.16,101.93,101.02,101.02,11100,34.8861908175546,35.1517341838013,34.8379102055098,34.8379102055098,32186.8330616071,0.0,1.0
2010-12-21,101.39,101.965,101.03,101.03,15200,34.965508965914,35.1638043368125,34.8413588206558,34.8413588206558,44075.6632915701,0.0,1.0
2010-12-22,101.49,101.929,100.1,100.76,21300,34.9999951173746,35.1513893222867,34.5206376120721,34.7482462117122,61763.9229020028,0.0,1.0
2010-12-23,100.626,101.0,100.4201,101.0,7000,34.702034768755,34.8310129752176,34.6310277828976,34.8310129752176,20298.0028316441,0.0,1.0
2010-12-27,99.86,101.054,99.86,100.55,25600,34.4378708485667,34.8496354970064,34.4378708485667,34.6758252936449,74232.6960700126,0.0,1.0
2010-12-28,99.45,99.9999,99.4,99.65,37200,34.4059449489905,34.5961895857673,34.3886468368995,34.4751373973545,107526.184951027,0.317424,1.0
2010-12-29,99.0166,100.0,99.0,99.42,57100,34.2560049133857,34.5962241819915,34.2502619401715,34.3955660817359,165046.912922141,0.0,1.0
2010-12-30,99.18,99.765,98.851,98.9,21900,34.3125351436991,34.5149230551638,34.1987135661404,34.2156657159896,63301.7056566529,0.0,1.0
2010-12-31,98.85,99.94,98.85,99.94,39000,34.1983676038985,34.5754664474823,34.1983676038985,34.5754664474823,112729.064868012,0.0,1.0
2011-01-03,99.474,99.945,98.79,98.85,4800,34.4142480427942,34.5771962586914,34.1776098693894,34.1983676038985,13874.3464452938,0.0,1.0
2011-01-04,100.0,100.0,99.0,99.5,8300,34.5962241819915,34.5962241819915,34.2502619401715,34.4232430610815,23991.0573949871,0.0,1.0
2011-01-05,100.1201,100.819,99.0,99.0,4800,34.637774247234,34.879567258042,34.2502619401715,34.2502619401715,13874.3464452938,0.0,1.0
2011-01-06,100.49,100.49,99.1,99.88,7000,34.7657456804832,34.7657456804832,34.2848581643535,34.5547087129731,20233.4218993868,0.0,1.0
2011-01-07,99.9199,100.31,99.125,100.31,2600,34.5685126064217,34.7034724769556,34.293507220399,34.7034724769556,7515.2709912008,0.0,1.0
2011-01-10,98.8901,100.005,98.89,99.25,4100,34.2122406897955,34.5979539932005,34.2122060935713,34.3367525006265,11851.0042553551,0.0,1.0
2011-01-11,98.808,99.6299,98.73,99.02,6000,34.1838371897421,34.4681835562939,34.1568521348802,34.2571811850079,17342.9330566172,0.0,1.0
2011-01-12,98.485,98.79,97.58,98.79,6800,34.0720913856343,34.1776098693894,33.7589955567873,34.1776098693894,19655.3241308329,0.0,1.0
2011-01-13,97.432,98.259,96.915,97.91,9200,33.7077931449979,33.993903918983,33.528930665977,33.8731630965878,26592.4973534798,0.0,1.0
2011-01-14,96.35,97.4,95.34,96.39,17700,33.3334619993488,33.6967223532597,32.9840401351107,33.3473004890216,51161.6525170208,0.0,1.0
2011-01-18,96.3,96.98,95.27,95.5,21500,33.3161638872578,33.5514182116953,32.9598227781833,33.0393940938018,62145.510119545,0.0,1.0
2011-01-19,96.892,97.439,96.4,96.4001,5600,33.5209735344152,33.7102148806906,33.3507601114398,33.3507947076639,16186.7375195094,0.0,1.0
2011-01-20,97.1,97.319,95.73,95.73,5500,33.5929336807137,33.6686994116723,33.1189654094204,33.1189654094204,15897.6886352325,0.0,1.0
2011-01-21,96.445,97.1,95.6,95.6,16300,33.3663284123217,33.5929336807137,33.0739903179838,33.0739903179838,47114.9681371434,0.0,1.0
2011-01-24,97.05,98.1499,97.0001,97.0001,13800,33.5756355686227,33.9561594384004,33.5583720527559,33.5583720527559,39888.7460302196,0.0,1.0
2011-01-25,97.585,98.345,97.0,97.06,11200,33.7607253679964,34.0236566717795,33.5583374565317,33.5790951910409,32373.4750390188,0.0,1.0
2011-01-26,98.0,98.2,97.31,98.2,16100,33.9042996983516,33.9734921467156,33.6655857514959,33.9734921467156,46536.8703685896,0.0,1.0
2011-01-27,97.3,98.39,97.14,98.39,24500,33.6621261290777,34.0392249726614,33.6067721703865,34.0392249726614,70816.9766478537,0.0,1.0
2011-01-28,98.0,98.0,97.2901,97.74,7100,33.9042996983516,33.9042996983516,33.6587011028837,33.8143495154784,20522.4707836637,0.0,1.0
2011-01-31,97.6,98.49,97.5,98.49,67500,33.7659148016237,34.0738211968434,33.7313185774417,34.0738211968434,195107.996886944,0.0,1.0
2011-02-01,97.3,97.93,97.22,97.22,17400,33.7759511662588,33.994644375249,33.7481806000379,33.7481806000379,50125.0132576956,0.32901,1.0
2011-02-02,99.04,100.35,97.25,98.0,37100,34.379960981565,34.8347040034335,33.7585945623707,34.0189436206924,106875.74665865,0.0,1.0
2011-02-03,97.05,98.5,96.96,98.49,20300,33.6891681468183,34.1925096595735,33.6579262598197,34.1890383387958,58479.1821339781,0.0,1.0
2011-02-04,97.929,98.2,96.88,96.88,14800,33.9942972431713,34.0883700362448,33.6301556935987,33.6301556935987,42635.0687479248,0.0,1.0
2011-02-07,97.38,97.815,96.8,96.8,3800,33.8037217324798,33.9547241863064,33.6023851273778,33.6023851273778,10946.8419758186,0.0,1.0
2011-02-08,96.67,97.58,96.67,96.73,9500,33.5572579572687,33.8731481480323,33.5572579572687,33.5780858819344,27367.1049395464,0.0,1.0
2011-02-09,96.2,97.5,96.06,97.5,24000,33.3941058807205,33.8453775818113,33.3455073898338,33.8453775818113,69137.9493209592,0.0,1.0
2011-02-10,97.97,97.97,96.0,96.0,15000,34.0085296583595,34.0085296583595,33.324679465168,33.324679465168,43211.2183255996,0.0,1.0
2011-02-11,97.24,98.0,97.24,97.55,9600,33.7551232415931,34.0189436206924,33.7551232415931,33.8627341856994,27655.1797283837,0.0,1.0
2011-02-14,98.08,98.25,96.55,98.25,9600,34.0467141869133,34.1057266401329,33.5156021079372,34.1057266401329,27655.1797283837,0.0,1.0
2011-02-15,98.452,98.71,97.8936,98.03,11800,34.1758473198409,34.2654073959035,33.9820087676185,34.0293575830252,33992.8250828049,0.0,1.0
2011-02-16,99.19,99.19,98.09,98.64,14300,34.4320307932293,34.4320307932293,34.050185507691,34.2411081504602,41194.6948037383,0.0,1.0
2011-02-17,99.42,99.49,98.78,99.49,4100,34.5118711711146,34.536170416558,34.2897066413469,34.536170416558,11811.0663423306,0.0,1.0
2011-02-18,99.8,99.82,99.02,99.42,9000,34.6437813606643,34.6507240022195,34.3730183400098,34.5118711711146,25926.7309953597,0.0,1.0
2011-02-22,99.678,100.0,99.11,99.9,5800,34.6014312471773,34.7132077762167,34.4042602270084,34.6784945684405,16708.3377525652,0.0,1.0
2011-02-23,100.279,100.4,99.811,99.89,6900,34.8100576259123,34.8520606073216,34.6475998135197,34.6750232476629,19877.1604297758,0.0,1.0
2011-02-24,99.1301,100.36,98.54,99.5,4900,34.4112375817714,34.8381753242111,34.2063949426839,34.5396417373356,14115.6646530292,0.0,1.0
2011-02-25,100.69,100.6935,99.24,100.498,7600,34.9527289098726,34.9539438721448,34.4493873971175,34.8860795509423,21893.6839516371,0.0,1.0
2011-02-28,100.75,100.75,100.24,100.24,55600,34.9735568345383,34.9735568345383,34.7965194748796,34.7965194748796,160169.582593556,0.0,1.0
2011-03-01,100.4,102.65,100.24,102.56,3200,34.9686914313364,35.7523523448873,34.9129644330395,35.7210059083452,9187.64720237979,0.335984,1.0
2011-03-02,101.2,102.4,101.0,102.4,13000,35.2473264228212,35.6652789100483,35.17766767495,35.6652789100483,37324.8167596678,0.0,1.0
2011-03-03,101.1,101.9899,101.0,101.0,14000,35.2124970488856,35.5224436475384,35.17766767495,35.17766767495,40195.9565104115,0.0,1.0
2011-03-04,101.45,101.6,101.11,101.6,3900,35.3343998576601,35.3866439185635,35.2159799862791,35.3866439185635,11197.4450279004,0.0,1.0
2011-03-07,101.2001,101.98,101.11,101.15,13800,35.2473612521951,35.5189955395188,35.2159799862791,35.2299117358534,39621.7285602628,0.0,1.0
2011-03-08,101.75,101.75,100.79,100.79,38000,35.4388879794669,35.4388879794669,35.1045259896852,35.1045259896852,109103.31052826,0.0,1.0
2011-03-09,101.65,101.75,100.852,101.7,8600,35.4040586055313,35.4388879794669,35.1261202015253,35.4214732924991,24691.8018563957,0.0,1.0
2011-03-10,101.0,101.98,100.9,100.94,13300,35.17766767495,35.5189955395188,35.1428383010144,35.1567700505886,38186.158684891,0.0,1.0
2011-03-11,100.665,101.755,100.611,100.67,1900,35.0609892722657,35.4406294481637,35.0421814103405,35.0627307409625,5455.165526413,0.0,1.0
2011-03-14,100.75,101.0,100.72,100.72,15800,35.090594240111,35.17766767495,35.0801454279303,35.0801454279303,45364.0080617502,0.0,1.0
2011-03-15,101.0,102.38,100.88,102.38,25400,35.17766767495,35.6583130352612,35.1358724262273,35.6583130352612,72926.9496688895,0.0,1.0
2011-03-16,102.12,102.5,101.42,101.45,11500,35.5677566630286,35.7001082839839,35.3239510454795,35.3343998576601,33018.1071335524,0.0,1.0
2011-03-17,101.2201,102.42,101.03,102.42,7000,35.2543271269822,35.6722447848354,35.1881164871306,35.6722447848354,20097.9782552058,0.0,1.0
2011-03-18,101.18,102.01,100.79,100.79,2600,35.240360548034,35.5294443516995,35.1045259896852,35.1045259896852,7464.96335193359,0.0,1.0
2011-03-21,101.3,102.2599,100.85,100.85,5900,35.2821557967568,35.6164829571645,35.1254236140466,35.1254236140466,16939.7245293877,0.0,1.0
2011-03-22,101.31,101.94,101.0,101.17,65700,35.2856387341503,35.5050637899446,35.17766767495,35.2368776106405,188633.88162386,0.0,1.0
2011-03-23,101.39,102.264,101.39,101.5,1600,35.3135022332988,35.6179109614959,35.3135022332988,35.3518145446279,4593.82360118989,0.0,1.0
2011-03-24,102.15,102.24,101.6,101.6,4700,35.5782054752093,35.6095519117513,35.3866439185635,35.3866439185635,13494.3568284953,0.0,1.0
2011-03-25,101.8,102.45,101.65,102.45,8500,35.4563026664347,35.6826935970161,35.4040586055313,35.6826935970161,24404.6878813213,0.0,1.0
2011-03-28,101.94,102.869,101.15,101.15,4600,35.5050637899446,35.8286286738062,35.2299117358534,35.2299117358534,13207.2428534209,0.0,1.0
2011-03-29,101.77,102.43,101.5,102.3,4100,35.445853854254,35.675727722229,35.3518145446279,35.6304495361127,11771.6729780491,0.0,1.0
2011-03-30,101.2501,101.835,100.83,100.83,6700,35.2647759391629,35.4684929473122,35.1184577392595,35.1184577392595,19236.6363299827,0.0,1.0
2011-03-31,101.07,102.0,101.05,102.0,3500,35.2020482367049,35.5259614143059,35.1950823619178,35.5259614143059,10048.9891276029,0.0,1.0
2011-04-01,100.6,101.681,100.1701,101.3,9300,35.1526093335783,35.5303426406319,35.0023895845474,35.3972099949451,26614.8094760727,0.328054,1.0
2011-04-04,100.5501,101.25,100.0,100.0,3800,35.135172800718,35.3797385191332,34.9429516238353,34.9429516238353,10874.8683880727,0.0,1.0
2011-04-05,101.54,101.54,100.58,101.15,6100,35.4810730788423,35.4810730788423,35.1456207432535,35.3447955675094,17457.0255703273,0.0,1.0
2011-04-06,101.46,101.48,101.2,101.2,8800,35.4531187175432,35.460107307868,35.3622670433213,35.3622670433213,25183.9057408,0.0,1.0
2011-04-07,101.7,101.77,100.7,101.7699,3600,35.5369818014405,35.5614418675771,35.1875522852021,35.5614069246255,10302.5068939636,0.0,1.0
2011-04-08,101.5,101.89,100.8,101.89,3400,35.4670958981928,35.6033734095257,35.2224952368259,35.6033734095257,9730.14539985453,0.0,1.0
2011-04-11,100.4,101.0,100.01,101.0,13100,35.0827234303306,35.2923811400736,34.9464459189976,35.2923811400736,37489.6778641454,0.0,1.0
2011-04-12,101.4999,101.54,100.57,101.46,7500,35.4670609552412,35.4810730788423,35.1421264480911,35.4531187175432,21463.5560290909,0.0,1.0
2011-04-13,101.4,101.44,100.6101,100.6101,700,35.432152946569,35.4461301272185,35.1561385716923,35.1561385716923,2003.26522938181,0.0,1.0
2011-04-14,101.35,101.4,101.03,101.03,1600,35.414681470757,35.432152946569,35.3028640255608,35.3028640255608,4578.89195287272,0.0,1.0
2011-04-15,101.99,101.99,101.4,101.4,3800,35.6383163611496,35.6383163611496,35.432152946569,35.432152946569,10874.8683880727,0.0,1.0
2011-04-18,101.85,102.2,101.75,102.02,9600,35.5893962288762,35.7116965595596,35.5544532772524,35.6487992466367,27473.3517172363,0.0,1.0
2011-04-19,101.85,102.44,101.85,102.02,4900,35.5893962288762,35.7955596434568,35.5893962288762,35.6487992466367,14022.8566056727,0.0,1.0
2011-04-20,102.16,102.95,101.8,102.01,5300,35.6977193789101,35.9737686967384,35.5719247530643,35.6453049514744,15167.5795938909,0.0,1.0
2011-04-21,102.28,102.3,102.15,102.15,8300,35.7396509208587,35.7466395111835,35.6942250837477,35.6942250837477,23753.0020055272,0.0,1.0
2011-04-25,102.776,102.776,102.11,102.5,4300,35.9129679609129,35.9129679609129,35.6802479030982,35.8165254144311,12305.7721233454,0.0,1.0
2011-04-26,103.0,103.0,102.44,102.44,3400,35.9912401725503,35.9912401725503,35.7955596434568,35.7955596434568,9730.14539985453,0.0,1.0
2011-04-27,103.08,103.25,103.0633,103.25,6400,36.0191945338494,36.0785975516099,36.0133590609282,36.0785975516099,18315.5678114909,0.0,1.0
2011-04-28,103.18,103.23,102.73,103.0,8200,36.0541374854732,36.0716089612851,35.896894203166,35.9912401725503,23466.8212584727,0.0,1.0
2011-04-29,104.05,104.135,102.9675,103.25,6900,36.3581411646006,36.3878426734808,35.9798837132726,36.0785975516099,19746.4715467636,0.0,1.0
2011-05-02,103.63,103.82,103.02,103.02,3800,36.3260928870893,36.3926948136409,36.1122656492129,36.1122656492129,10840.5272547205,0.328284,1.0
2011-05-03,103.74,103.88,103.141,103.88,8400,36.3646518971981,36.413727000973,36.1546805603327,36.413727000973,23963.2707735927,0.0,1.0
2011-05-04,103.825,103.98,103.41,103.6,33000,36.3944474959186,36.4487806465265,36.2489748668716,36.3155767934232,94141.420896257,0.0,1.0
2011-05-05,104.3,104.81,103.75,104.1,8700,36.5609523122977,36.7397259046205,36.3681572617535,36.4908450211907,24819.1018726496,0.0,1.0
2011-05-06,104.3,104.65,104.0501,104.64,6800,36.5609523122977,36.6836400717349,36.4733532520595,36.6801347071796,19398.8382452893,0.0,1.0
2011-05-09,104.21,104.77,104.2,104.77,6800,36.5294040312995,36.7257044463991,36.5258986667442,36.7257044463991,19398.8382452894,0.0,1.0
2011-05-10,104.52,104.75,104.09,104.09,9000,36.6380703325154,36.7186937172884,36.4873396566354,36.4873396566354,25674.9329717065,0.0,1.0
2011-05-11,104.44,104.92,104.28,104.32,6800,36.6100274160726,36.7782849147294,36.553941583187,36.5679630414084,19398.8382452893,0.0,1.0
2011-05-12,104.767,104.767,104.4475,104.519,3800,36.7246528370325,36.7246528370325,36.6126564394891,36.6377197960599,10840.5272547205,0.0,1.0
2011-05-13,104.812,104.83,104.43,104.78,3800,36.7404269775316,36.7467366337312,36.6065220515172,36.7292098109545,10840.5272547205,0.0,1.0
2011-05-16,105.139,105.54,104.36,104.36,18000,36.8550523984915,36.9956175171611,36.5819844996298,36.5819844996298,51349.865943413,0.0,1.0
2011-05-17,105.1075,105.34,105.1075,105.18,12800,36.8440105001422,36.9255102260541,36.8440105001422,36.8694243931685,36515.460226427,0.0,1.0
2011-05-18,105.3,105.35,105.23,105.23,4800,36.9114887678327,36.9290155906094,36.8869512159452,36.8869512159452,13693.2975849101,0.0,1.0
2011-05-19,105.16,105.29,105.096,105.21,7400,36.8624136640578,36.9079834032773,36.8399793309035,36.8799404868345,21110.5004434031,0.0,1.0
2011-05-20,105.2999,105.35,105.2,105.25,2500,36.9114537141871,36.9290155906094,36.8764351222792,36.8939619450559,7131.92582547402,0.0,1.0
2011-05-23,104.69,105.3,104.69,105.3,152500,36.6976615299563,36.9114887678327,36.6976615299563,36.9114887678327,435047.475353916,0.0,1.0
2011-05-24,104.86,105.3,104.85,105.0,5800,36.7572527273973,36.9114887678327,36.7537473628419,36.8063278311722,16546.0679150997,0.0,1.0
2011-05-25,104.91,104.91,104.7,104.7,1700,36.774779550174,36.774779550174,36.7011668945117,36.7011668945117,4849.70956132234,0.0,1.0
2011-05-26,105.07,105.3491,105.0665,105.31,1500,36.8308653830596,36.9287001077994,36.8296385054653,36.914994132388,4279.15549528441,0.0,1.0
2011-05-27,105.27,105.57,105.0001,105.39,4800,36.9009726741666,37.0061336108271,36.8063628848177,36.9430370488308,13693.2975849101,0.0,1.0
2011-05-31,104.53,105.59,104.49,105.59,5200,36.6415756970707,37.0131443399378,36.6275542388493,37.0131443399378,14834.405716986,0.0,1.0
2011-06-01,104.58,104.87,104.444,104.51,3200,36.7761816959962,36.8781619282761,36.7283564836166,36.7515657778596,9099.80276817138,0.334,1.0
2011-06-02,105.0,105.474,104.6,105.08,16200,36.9238772048154,37.0905621361972,36.7832148154638,36.9520096826858,46067.7515138677,0.0,1.0
2011-06-03,105.144,105.7557,104.7,105.28,4300,36.974515664982,37.1896236238981,36.8183804128017,37.0223408773616,12227.8599697303,0.0,1.0
2011-06-06,105.1,105.59,104.72,105.59,1700,36.9590428021533,37.1313542291092,36.8254135322693,37.1313542291092,4834.27022059106,0.0,1.0
2011-06-07,105.14,105.67,105.1,105.67,5100,36.9731090410885,37.1594867069795,36.9590428021533,37.1594867069795,14502.8106617732,0.0,1.0
2011-06-08,105.3,105.6,105.26,105.58,3600,37.0293739968292,37.1348707888429,37.015307757894,37.1278376693754,10237.2781141928,0.0,1.0
2011-06-09,104.898,105.53,104.761,105.53,3400,36.8880082955307,37.1102548707064,36.8398314271778,37.1102548707064,9668.54044118212,0.0,1.0
2011-06-10,105.1265,105.77,104.851,104.89,21200,36.9683616854479,37.1946523043174,36.8714804647819,36.8851950477437,60286.1933391355,0.0,1.0
2011-06-13,105.42,105.42,105.0,105.23,20100,37.0715727136347,37.0715727136347,36.9238772048154,37.0047580786926,57158.1361375765,0.0,1.0
2011-06-14,105.4,105.694,105.24,105.6691,900,37.0645395941671,37.1679264503406,37.0082746384264,37.1591702166034,2559.3195285482,0.0,1.0
2011-06-15,105.41,105.85,104.911,105.85,6500,37.0680561539009,37.2227847821877,36.8925798231847,37.2227847821877,18483.9743728481,0.0,1.0
2011-06-16,105.85,105.9,105.42,105.68,6600,37.2227847821877,37.2403675808567,37.0715727136347,37.1630032667133,18768.3432093535,0.0,1.0
2011-06-17,106.05,106.05,105.3,105.3,5700,37.2931159768636,37.2931159768636,37.0293739968292,37.0293739968292,16209.0236808053,0.0,1.0
2011-06-20,105.396,105.99,105.268,105.99,4000,37.0631329702736,37.2720166184608,37.0181210056811,37.2720166184608,11374.7534602142,0.0,1.0
2011-06-21,105.66,105.94,105.4,105.94,6300,37.1559701472457,37.2544338197919,37.0645395941671,37.2544338197919,17915.2366998374,0.0,1.0
2011-06-22,105.05,105.84,105.03,105.84,16700,36.9414600034844,37.219268222454,36.9344268840168,37.219268222454,47489.5956963944,0.0,1.0
2011-06-23,105.31,105.67,105.31,105.58,1900,37.032890556563,37.1594867069795,37.032890556563,37.1278376693754,5403.00789360176,0.0,1.0
2011-06-24,105.7,105.94,105.255,105.48,2200,37.1700363861809,37.2544338197919,37.0135494780271,37.0926720720374,6256.11440311783,0.0,1.0
2011-06-27,105.9,105.9299,105.29,105.78,1100,37.2403675808567,37.2508820944607,37.0258574370954,37.1981688640512,3128.05720155892,0.0,1.0
2011-06-28,105.5,105.59,105.5,105.5,4600,37.099705191505,37.1313542291092,37.099705191505,37.099705191505,13080.9664792464,0.0,1.0
2011-06-29,105.59,105.99,105.0001,105.5,2100,37.1313542291092,37.2720166184608,36.9239123704128,37.099705191505,5971.74556661247,0.0,1.0
2011-06-30,105.29,105.67,104.7401,105.59,2500,37.0258574370954,37.1594867069795,36.8324818173342,37.1313542291092,7109.2209126339,0.0,1.0
2011-07-01,105.019,105.019,104.5,105.01,17400,37.0460298303523,37.0460298303523,36.8629497259717,37.0428550308544,49325.9495921164,0.328364,1.0
2011-07-05,104.49,105.09,104.49,105.05,6700,36.859422170974,37.071075470836,36.859422170974,37.0569652508452,18993.325417654,0.0,1.0
2011-07-06,104.3,104.95,104.084,104.95,12300,36.7923986260176,37.0216897008682,36.7162034380673,37.0216897008682,34868.3436771858,0.0,1.0
2011-07-07,104.7,105.05,104.3,104.3,2500,36.9335008259257,37.0569652508452,36.7923986260176,36.7923986260176,7087.06172300523,0.0,1.0
2011-07-08,105.124,105.22,104.25,105.22,2200,37.0830691578282,37.1169336858061,36.7747608510291,37.1169336858061,6236.6143162446,0.0,1.0
2011-07-11,105.7,105.739,104.46,105.53,8200,37.2862563256957,37.3000137901868,36.8488395059808,37.2262878907348,23245.5624514572,0.0,1.0
2011-07-12,105.68,105.71,104.85,104.92,3300,37.2792012157003,37.2897838806934,36.9864141508912,37.0111070358751,9354.92147436692,0.0,1.0
2011-07-13,105.85,105.9199,105.45,105.89,2100,37.3391696506612,37.3638272600952,37.1980674507532,37.353279870652,5953.1318473244,0.0,1.0
2011-07-14,106.11,106.11,105.29,105.29,8300,37.4308860806015,37.4308860806015,37.14162657079,37.14162657079,23529.0449203773,0.0,1.0
2011-07-15,106.06,106.0975,105.63,105.63,3700,37.413248305613,37.4264766368543,37.2615634407118,37.2615634407118,10488.8513500477,0.0,1.0
2011-07-18,106.042,106.24,105.798,106.07,7700,37.4068987066171,37.4767442955716,37.3208263646732,37.4167758606106,21828.1501068561,0.0,1.0
2011-07-19,106.16,106.16,105.23,105.54,5200,37.44852385559,37.44852385559,37.1204612408038,37.2298154457325,14741.0883838509,0.0,1.0
2011-07-20,106.23,106.37,106.22,106.37,1200,37.4732167405739,37.5226025105417,37.4696891855762,37.5226025105417,3401.78962704251,0.0,1.0
2011-07-21,106.35,106.386,105.32,105.32,35000,37.5155474005463,37.528246598538,37.1522092357831,37.1522092357831,99218.8641220732,0.0,1.0
2011-07-22,106.55,106.61,106.0,106.0,4800,37.5860985005003,37.6072638304865,37.3920829756267,37.3920829756267,13607.15850817,0.0,1.0
2011-07-25,106.71,106.89,106.02,106.02,5000,37.6425393804635,37.7060353704221,37.3991380856221,37.3991380856221,14174.1234460105,0.0,1.0
2011-07-26,106.73,106.77,106.4,106.432,7800,37.6495944904589,37.6637047104497,37.5331851755348,37.5444733515274,22111.6325757763,0.0,1.0
2011-07-27,106.75,106.79,106.3,106.3,13800,37.6566496004543,37.6707598204451,37.4979096255578,37.4979096255578,39120.5807109889,0.0,1.0
2011-07-28,106.7,106.7,106.15,106.15,1300,37.6390118254658,37.6390118254658,37.4449963005923,37.4449963005923,3685.27209596272,0.0,1.0
2011-07-29,106.73,106.73,106.52,106.72,5700,37.6495944904589,37.6495944904589,37.5755158355072,37.6460669354612,16158.5007284519,0.0,1.0
2011-08-01,106.55,106.55,106.25,106.42,8800,37.7019250633388,37.7019250633388,37.5957722945072,37.6559255301785,24869.8176134183,0.328348,1.0
2011-08-02,106.9,106.9,106.37,106.42,12300,37.8257699603089,37.8257699603089,37.6382334020399,37.6559255301785,34761.2223460279,0.0,1.0
2011-08-03,107.25,107.25,106.59,106.78,15900,37.9496148572791,37.9496148572791,37.7160787658497,37.7833088527763,44935.2386424262,0.0,1.0
2011-08-04,107.65,108.01,106.85,106.85,6000,38.0911518823878,38.2185352049857,37.8080778321703,37.8080778321703,16956.6938273307,0.0,1.0
2011-08-05,107.8794,107.96,107.79,107.96,4400,38.1723233662877,38.2008430768471,38.1406898411759,38.2008430768471,12434.9088067091,0.0,1.0
2011-08-08,107.559,108.11,105.25,106.85,11600,38.0589522091756,38.2539194612628,37.2419297317354,37.8080778321703,32782.9413995059,0.0,1.0
2011-08-09,106.5,107.24,105.26,106.81,13500,37.6842329352002,37.9460764316513,37.2454681573631,37.7939241296595,38152.561111494,0.0,1.0
2011-08-10,106.5,107.85,105.73,107.16,10600,37.6842329352002,38.1619203949422,37.4117741618659,37.9177690266296,29956.8257616175,0.0,1.0
2011-08-11,106.73,107.32,106.37,107.2,6100,37.7656167246377,37.9743838366731,37.6382334020399,37.9319227291405,17239.3053911195,0.0,1.0
2011-08-12,106.062,107.23,104.84,105.99,33200,37.5292498927061,37.9425380060236,37.096854280999,37.5037732281866,93827.0391778964,0.0,1.0
2011-08-15,107.64,107.64,106.3,106.76,15700,38.0876134567601,38.0876134567601,37.6134644226458,37.7762320015209,44370.0155148485,0.0,1.0
2011-08-16,107.63,107.63,106.65,107.21,2100,38.0840750311324,38.0840750311324,37.737309319616,37.9354611547682,5934.84283956573,0.0,1.0
2011-08-17,108.12,108.12,107.6,107.74,5400,38.2574578868906,38.2574578868906,38.0734597542492,38.1229977130373,15261.0244445976,0.0,1.0
2011-08-18,107.93,108.204,107.0,107.51,16200,38.1902277999639,38.2871806621634,37.8611542165861,38.0416139235997,45783.0733337928,0.0,1.0
2011-08-19,108.04,108.04,107.5,107.55,700,38.2291504818688,38.2291504818688,38.038075497972,38.0557676261106,1978.28094652191,0.0,1.0
2011-08-22,108.42,108.42,107.5,108.29,7600,38.3636106557221,38.3636106557221,38.038075497972,38.3176111225618,21478.4788479522,0.0,1.0
2011-08-23,108.171,108.55,108.171,108.24,29700,38.2755038575919,38.4096101888825,38.2755038575919,38.2999189944232,83935.6344452868,0.0,1.0
2011-08-24,108.308,108.77,107.85,108.77,8800,38.3239802886917,38.4874555526923,38.1619203949422,38.4874555526923,24869.8176134183,0.0,1.0
2011-08-25,107.9135,108.38,107.9,108.38,5900,38.1843893976782,38.3494569532112,38.1796125230808,38.3494569532112,16674.0822635418,0.0,1.0
2011-08-26,107.958,108.0,107.4,107.52,5200,38.2001353917215,38.2149967793579,38.0026912416948,38.0451523492275,14695.8013170199,0.0,1.0
2011-08-29,107.6175,107.989,107.6,107.7,2100,38.0796519990977,38.2111045111675,38.0734597542492,38.1088440105264,5934.84283956574,0.0,1.0
2011-08-30,108.2999,108.3,107.6,107.6,1700,38.3211141639332,38.3211495481895,38.0734597542492,38.0734597542492,4804.39658441036,0.0,1.0
2011-08-31,108.286,108.47,107.81,108.318,5700,38.3161957523107,38.3813027838607,38.1477666924313,38.3275187143194,16108.8591359641,0.0,1.0
2011-09-01,108.0,108.32,107.5,108.32,1600,38.3304796688847,38.4440514604962,38.1530237444917,38.4440514604962,4508.16168993243,0.326368,1.0
2011-09-02,108.24,108.24,106.24,106.85,7800,38.4156585125933,38.4156585125933,37.7058348150214,37.9223310427808,21977.2882384206,0.0,1.0
2011-09-06,108.38,108.4,107.07,107.0701,7100,38.4653461714233,38.472444408399,38.0004116495137,38.0004471406986,20004.9674990752,0.0,1.0
2011-09-07,108.84,108.85,107.88,107.88,4300,38.6286056218649,38.6321547403527,38.2878902470303,38.2878902470303,12115.6845416934,0.0,1.0
2011-09-08,108.94,109.1099,108.01,108.01,7800,38.6640968067435,38.7243963298522,38.3340287873725,38.3340287873725,21977.2882384206,0.0,1.0
2011-09-09,109.07,109.07,108.0,108.43,4600,38.7102353470856,38.7102353470856,38.3304796688847,38.4830917638626,12960.9648585558,0.0,1.0
2011-09-12,109.56,109.6,108.2,109.02,15000,38.8841421529908,38.8983386269422,38.4014620386419,38.6924897546463,42264.0158431166,0.0,1.0
2011-09-13,109.68,109.91,109.33,109.91,8400,38.9267315748451,39.0083613000659,38.80251242777,39.0083613000659,23667.8488721453,0.0,1.0
2011-09-14,108.85,109.58,108.37,109.56,6800,38.6321547403527,38.8912403899665,38.4617970529355,38.8841421529908,19159.6871822129,0.0,1.0
2011-09-15,108.45,109.48,108.35,109.48,5600,38.4901900008383,38.8557492050879,38.4546988159597,38.8557492050879,15778.5659147636,0.0,1.0
2011-09-16,109.29,109.5,107.32,108.45,9900,38.7883159538186,38.8628474420636,38.0891396117102,38.4901900008383,27894.2504564569,0.0,1.0
2011-09-19,109.0,109.64,108.2,109.64,1800,38.6853915176706,38.9125351008936,38.4014620386419,38.9125351008936,5071.681901174,0.0,1.0
2011-09-20,109.9,109.9,108.96,109.43,5300,39.004812181578,39.004812181578,38.6711950437192,38.8380036126486,14933.2855979012,0.0,1.0
2011-09-21,109.686,109.92,109.5,109.5,4000,38.9288610459378,39.0119104185537,38.8628474420636,38.8628474420636,11270.4042248311,0.0,1.0
2011-09-22,111.0,111.0,110.0,110.0,7700,39.3952152152426,39.3952152152426,39.0403033664566,39.0403033664566,21695.5281327998,0.0,1.0
2011-09-23,110.0901,111.09,110.09,111.09,6700,39.0722809240322,39.4271572816333,39.0722454328473,39.4271572816333,18877.9270765921,0.0,1.0
2011-09-26,110.2,110.6,109.65,109.65,8700,39.1112857362138,39.2532504757282,38.9160842193815,38.9160842193815,24513.1291890076,0.0,1.0
2011-09-27,110.283,110.85,109.88,110.85,5000,39.140743419663,39.3419784379247,38.9977139446023,39.3419784379247,14088.0052810389,0.0,1.0
2011-09-28,110.26,110.395,109.5,110.25,4500,39.132580447141,39.1804935467271,38.8628474420636,39.1290313286531,12679.204752935,0.0,1.0
2011-09-29,109.667,110.44,109.65,110.2,4300,38.9221177208109,39.1964645799224,38.9160842193815,39.1112857362138,12115.6845416934,0.0,1.0
2011-09-30,109.55,110.55,109.42,110.55,11200,38.8805930345029,39.2355048832889,38.8344544941607,39.2355048832889,31557.1318295271,0.0,1.0
2011-10-03,109.25,110.3,109.25,110.3,1800,38.8925336887435,39.2663292070334,38.8925336887435,39.2663292070334,5056.24039754745,0.333644,1.0
2011-10-04,108.54,109.94,108.5,109.2,11100,38.6397767192331,39.1381707436197,38.6255368899649,38.8747339021582,31180.1491182093,0.0,1.0
2011-10-05,108.536,109.05,107.72,107.72,5300,38.6383527363063,38.8213345424025,38.3478602192352,38.3478602192352,14887.8189483342,0.0,1.0
2011-10-06,108.74,108.74,107.71,107.88,5000,38.710975865574,38.710975865574,38.3443002619182,38.404819536308,14045.1122154096,0.0,1.0
2011-10-07,107.5,109.16,107.26,109.16,7800,38.2695411582602,38.86049407289,38.184102182651,38.86049407289,21910.3750560389,0.0,1.0
2011-10-10,107.764,108.39,107.34,108.0,4300,38.3635240314302,38.5863773594774,38.2125818411874,38.4475390241125,12078.7965052523,0.0,1.0
2011-10-11,107.75,108.39,107.75,108.39,1400,38.3585400911863,38.5863773594774,38.3585400911863,38.5863773594774,3932.63142031469,0.0,1.0
2011-10-12,108.1,108.2,108.0,108.2,3800,38.483138597283,38.5187381704535,38.4475390241125,38.5187381704535,10674.2852837113,0.0,1.0
2011-10-13,107.57,108.027,107.47,107.5,9600,38.2944608594795,38.4571509088686,38.258861286309,38.2695411582602,26966.6154535864,0.0,1.0
2011-10-14,107.69,108.14,107.37,108.14,4400,38.3371803472841,38.4973784265512,38.2232617131385,38.4973784265512,12359.6987495604,0.0,1.0
2011-10-17,107.46,107.46,107.01,107.01,600,38.255301328992,38.255301328992,38.0951032497248,38.0951032497248,1685.41346584915,0.0,1.0
2011-10-18,108.228,108.4,107.22,107.22,5600,38.5287060509412,38.5899373167944,38.1698623533828,38.1698623533828,15730.5256812588,0.0,1.0
2011-10-19,108.59,108.85,107.9,108.5,11000,38.6575765058183,38.7501353960616,38.4119394509421,38.6255368899649,30899.2468739011,0.0,1.0
2011-10-20,108.59,108.6,108.55,108.55,400,38.6575765058183,38.6611364631354,38.6433366765501,38.6433366765501,1123.60897723277,0.0,1.0
2011-10-21,107.967,108.57,107.967,108.5,3000,38.4357911649663,38.6504565911842,38.4357911649663,38.6255368899649,8427.06732924575,0.0,1.0
2011-10-24,108.55,108.86,107.581,107.8,23100,38.6433366765501,38.7536953533786,38.2983768125282,38.3763398777716,64888.4184351924,0.0,1.0
2011-10-25,108.82,108.95,107.9333,108.55,13900,38.7394555241104,38.785734969232,38.4237941088078,38.6433366765501,39045.4119588387,0.0,1.0
2011-10-26,108.881,108.98,108.45,108.45,6600,38.7611712637444,38.7964148411832,38.6077371033797,38.6077371033797,18539.5481243407,0.0,1.0
2011-10-27,108.57,108.8465,108.36,108.84,5300,38.6504565911842,38.7488894110006,38.5756974875262,38.7465754387445,14887.8189483342,0.0,1.0
2011-10-28,108.6,108.6,108.12,108.12,7500,38.6611364631354,38.6611364631354,38.4902585119171,38.4902585119171,21067.6683231144,0.0,1.0
2011-10-31,109.0,109.28,106.733,109.28,12700,38.8035347558173,38.9032135606946,37.9964924320426,38.9032135606946,35674.5850271403,0.0,1.0
2011-11-01,109.21,109.21,108.02,108.02,11500,38.9964716265549,38.9964716265549,38.5715489891078,38.5715489891078,32205.8624181983,0.331964,1.0
2011-11-02,109.06,109.08,108.72,108.72,5100,38.9429099495658,38.9500515064977,38.8215034817237,38.8215034817237,14282.5998550271,0.0,1.0
2011-11-03,108.48,109.09,108.48,108.6,4900,38.7358047985411,38.9536222849636,38.7358047985411,38.7786541401324,13722.497899928,0.0,1.0
2011-11-04,108.8,108.99,108.73,108.99,8400,38.8500697094513,38.9179145003042,38.8250742601897,38.9179145003042,23524.2821141622,0.0,1.0
2011-11-07,108.97,109.11,108.8,108.8,8600,38.9107729433723,38.9607638418955,38.8500697094513,38.8500697094513,24084.3840692613,0.0,1.0
2011-11-08,108.95,109.089,108.59,109.0,5600,38.9036313864404,38.953265207117,38.7750833616665,38.9214852787701,15682.8547427748,0.0,1.0
2011-11-09,109.13,109.13,108.726,108.93,4300,38.9679053988274,38.9679053988274,38.8236459488033,38.8964898295085,12042.1920346306,0.0,1.0
2011-11-10,109.01,109.12,108.672,109.1,3100,38.9250560572361,38.9643346203614,38.8043637450872,38.9571930634295,8681.58030403605,0.0,1.0
2011-11-11,109.0,109.06,108.53,109.0,3700,38.9214852787701,38.9429099495658,38.7536586908708,38.9214852787701,10361.8861693334,0.0,1.0
2011-11-14,108.93,109.018,108.77,108.77,4000,38.8964898295085,38.9279126800088,38.8393573740534,38.8393573740534,11202.039101982,0.0,1.0
2011-11-15,108.78,108.86,108.453,108.71,6100,38.8429281525194,38.8714943802469,38.7261636966831,38.8179327032578,17083.1096305226,0.0,1.0
2011-11-16,108.9,108.92,108.66,108.75,4300,38.8857774941107,38.8929190510426,38.8000788109281,38.8322158171216,12042.1920346307,0.0,1.0
2011-11-17,108.95,108.98,108.62,108.93,3400,38.9036313864404,38.9143437218382,38.7857956970643,38.8964898295085,9521.73323668471,0.0,1.0
2011-11-18,108.595,108.913,108.55,108.8,2700,38.7768687508995,38.8904195061164,38.7608002478027,38.8500697094513,7561.37639383785,0.0,1.0
2011-11-21,108.969,108.99,108.66,108.99,3200,38.9104158655257,38.9179145003042,38.8000788109281,38.9179145003042,8961.63128158561,0.0,1.0
2011-11-22,108.81,109.285,108.69,109.0,9800,38.8536404879172,39.0232524650495,38.8107911463259,38.9214852787701,27444.9957998559,0.0,1.0
2011-11-23,108.76,109.08,108.76,109.08,3500,38.8357865955875,38.9500515064977,38.8357865955875,38.9500515064977,9801.78421423426,0.0,1.0
2011-11-25,108.68,108.845,107.5445,107.5445,4700,38.80722036786,38.866138212548,38.4017584730522,38.4017584730522,13162.3959448289,0.0,1.0
2011-11-28,109.19,109.2,108.5601,109.05,7200,38.989330069623,38.992900848089,38.7644067340533,38.9393391710998,20163.6703835676,0.0,1.0
2011-11-29,109.1,109.1,108.71,108.76,2100,38.9571930634295,38.9571930634295,38.8179327032578,38.8357865955875,5881.07052854056,0.0,1.0
2011-11-30,108.97,109.1,108.95,109.1,6700,38.9107729433723,38.9571930634295,38.9036313864404,38.9571930634295,18763.4154958199,0.0,1.0
2011-12-01,108.43,108.9,108.41,108.42,9100,38.8384189734726,39.006767741503,38.8312551961096,38.8348370847911,25405.5913211592,0.337372,1.0
2011-12-02,109.05,109.05,108.55,109.03,3200,39.0604960717254,39.0604960717254,38.8814016376506,39.0533322943624,8933.8343107373,0.0,1.0
2011-12-05,109.032,109.229,108.93,108.93,3600,39.0540486720987,39.1246118791242,39.0175134075475,39.0175134075475,10050.5635995795,0.0,1.0
2011-12-06,109.52,109.605,109.01,109.01,3500,39.2288448397558,39.2592908935485,39.0461685169994,39.0461685169994,9771.38127736892,0.0,1.0
2011-12-07,109.97,109.97,109.45,109.81,7400,39.3900298304232,39.3900298304232,39.2037716189853,39.3327196115192,20659.49184358,0.0,1.0
2011-12-08,110.0197,110.0197,109.51,109.51,5800,39.4078318171702,39.4078318171702,39.2252629510743,39.2252629510743,16192.5746882113,0.0,1.0
2011-12-09,109.96,110.02,109.626,109.81,2800,39.3864479417417,39.4079392738306,39.2668128597797,39.3327196115192,7817.10502189513,0.0,1.0
2011-12-12,109.99,110.13,109.6845,110.12,4200,39.3971936077861,39.4473400493271,39.2877669085664,39.4437581606456,11725.6575328427,0.0,1.0
2011-12-13,110.0,110.11,109.7,109.8,4700,39.4007754964676,39.4401762719641,39.2933188360227,39.3291377228377,13121.5691438954,0.0,1.0
2011-12-14,110.3,110.3,109.98,109.98,9000,39.5082321569125,39.5082321569125,39.3936117191046,39.3936117191046,25126.4089989487,0.0,1.0
2011-12-15,110.25,110.39,110.0,110.0,6200,39.4903227135051,39.540469155046,39.4007754964676,39.4007754964676,17309.3039770535,0.0,1.0
2011-12-16,110.4,110.5,110.03,110.03,4600,39.5440510437275,39.5798699305425,39.4115211625121,39.4115211625121,12842.3868216849,0.0,1.0
2011-12-19,110.52,110.61,110.464,110.61,8300,39.5870337079055,39.619270706039,39.5669751312891,39.619270706039,23172.1327434749,0.0,1.0
2011-12-20,110.51,110.67,110.07,110.33,15700,39.583451819224,39.6407620381279,39.4258487172381,39.518977822957,43831.6245870549,0.0,1.0
2011-12-21,110.62,110.62,110.1945,110.5,4400,39.6228525947205,39.6228525947205,39.4704432313228,39.5798699305425,12284.0221772638,0.0,1.0
2011-12-22,110.72,110.8,110.6,110.6,7400,39.6586714815354,39.6873265909874,39.6156888173575,39.6156888173575,20659.49184358,0.0,1.0
2011-12-23,110.76,110.785,110.152,110.152,5100,39.6729990362614,39.6819537579652,39.4552202044264,39.4552202044264,14238.2984327376,0.0,1.0
2011-12-27,110.21,110.33,110.157,110.32,3600,39.6252975919344,39.6684428211426,39.6062417823675,39.6648473853753,10012.6945186844,0.416826,1.0
2011-12-28,110.37,110.49,109.92,110.32,11900,39.682824564212,39.7259697934202,39.5210299546814,39.6648473853753,33097.5179923179,0.0,1.0
2011-12-29,110.77,110.77,110.48,110.48,13300,39.8266419949059,39.8266419949059,39.7223743576528,39.7223743576528,36991.3436384729,0.0,1.0
2011-12-30,110.79,110.79,110.34,110.39,6900,39.8338328664406,39.8338328664406,39.67203825691,39.6900154357467,19190.9978274784,0.0,1.0
2012-01-03,110.79,110.79,110.52,110.52,6500,39.8338328664406,39.8338328664406,39.7367561007222,39.7367561007222,18078.4762142913,0.0,1.0
2012-01-04,110.9,110.96,110.55,110.55,11000,39.8733826598814,39.8949552744855,39.7475424080243,39.7475424080243,30594.3443626468,0.0,1.0
2012-01-05,111.19,111.23,110.98,110.98,12400,39.9776502971345,39.9920320402039,39.9021461460202,39.9021461460202,34488.1700088018,0.0,1.0
2012-01-06,111.44,111.44,110.59,111.4,9000,40.0675361913182,40.0675361913182,39.7619241510937,40.0531544482488,25031.736296711,0.0,1.0
2012-01-09,111.76,111.77,111.26,111.44,13000,40.1825901358733,40.1861855716406,40.0028183475059,40.0675361913182,36156.9524285825,0.0,1.0
2012-01-10,112.0,112.05,111.52,111.8,8500,40.2688805942896,40.2868577731263,40.0962996774569,40.1969718789427,23641.0842802271,0.0,1.0
2012-01-11,112.72,112.72,112.0,112.0,5200,40.5277519695386,40.5277519695386,40.2688805942896,40.2688805942896,14462.780971433,0.0,1.0
2012-01-12,113.5,113.5,112.854,112.88,4500,40.8081959593917,40.8081959593917,40.5759308088211,40.5852789418162,12515.8681483555,0.0,1.0
2012-01-13,113.88,113.89,113.08,113.26,6500,40.9448225185509,40.9484179543183,40.6571876571631,40.7219055009754,18078.4762142913,0.0,1.0
2012-01-17,114.12,114.19,113.55,114.06,3900,41.0311129769672,41.0562810273387,40.8261731382284,41.0095403623632,10847.0857285748,0.0,1.0
2012-01-18,113.85,114.45,113.725,114.45,5200,40.9340362112489,41.1497623572897,40.889093264157,41.1497623572897,14462.780971433,0.0,1.0
2012-01-19,114.03,114.4,113.5,114.4,7500,40.9987540550611,41.131785178453,40.8081959593917,41.131785178453,20859.7802472592,0.0,1.0
2012-01-20,113.37,113.68,113.0,113.5,17000,40.7614552944162,40.872913803204,40.6284241710243,40.8081959593917,47282.1685604541,0.0,1.0
2012-01-23,113.0,113.37,112.01,113.37,7500,40.6284241710243,40.7614552944162,40.272476030057,40.7614552944162,20859.7802472592,0.0,1.0
2012-01-24,112.39,112.93,112.313,112.62,14300,40.4091025892162,40.6032561206529,40.3814177338076,40.4917976118652,39772.6476714408,0.0,1.0
2012-01-25,112.491,113.39,112.353,113.39,31300,40.4454164904664,40.7686461659509,40.395799476877,40.7686461659509,87054.8162318948,0.0,1.0
2012-01-26,112.75,113.519,112.521,113.1,17700,40.5385382768407,40.8150272873497,40.4562027977684,40.6643785286978,49229.0813835316,0.0,1.0
2012-01-27,112.69,113.48,112.541,113.48,32200,40.5169656622366,40.801005087857,40.4633936693031,40.801005087857,89557.9898615659,0.0,1.0
2012-01-30,113.08,120.0,113.04,120.0,23900,40.6571876571631,43.1452292081674,40.6428059140937,43.1452292081674,66473.1663879325,0.0,1.0
2012-01-31,113.81,120.0,113.2,120.0,13700,40.9196544681795,43.1452292081674,40.7003328863713,43.1452292081674,38103.86525166,0.0,1.0
2012-02-01,113.03,113.7,113.013,113.59,10200,40.746737018559,40.9882685924989,40.7406086054889,40.9486141549864,28294.4374042732,0.299064,1.0
2012-02-02,113.73,114.01,113.14,114.01,12000,40.9990834390933,41.100022007307,40.7863914560715,41.100022007307,33287.573416792,0.0,1.0
2012-02-03,113.209,113.93,112.8501,113.93,12500,40.8112656032385,41.0711824163888,40.6818839884817,41.0711824163888,34674.5556424917,0.0,1.0
2012-02-06,113.35,113.4,112.7,113.1,8600,40.8620953822318,40.8801201265557,40.6277737060214,40.7719716606124,23856.0942820343,0.0,1.0
2012-02-07,113.0,113.3,113.0,113.0,9000,40.7359221719647,40.8440706379079,40.7359221719647,40.7359221719647,24965.680062594,0.0,1.0
2012-02-08,113.098,113.149,112.62,113.11,5800,40.7712506708395,40.7896359100498,40.5989341151032,40.7755766094772,16088.9938181161,0.0,1.0
2012-02-09,113.0153,113.1,112.804,113.1,3100,40.7414377437278,40.7719716606124,40.6652651742151,40.7719716606124,8599.28979933794,0.0,1.0
2012-02-10,113.23,113.2566,112.86,112.8725,4300,40.8188359958545,40.8284251598348,40.6854528878578,40.6899590739388,11928.0471410171,0.0,1.0
2012-02-13,113.24,113.26,112.8,113.26,5900,40.8224409447193,40.8296508424488,40.6638231946691,40.8296508424488,16366.3902632561,0.0,1.0
2012-02-14,113.46,113.46,112.9,112.9,17900,40.9017498197443,40.9017498197443,40.6998726833169,40.6998726833169,49653.9636800482,0.0,1.0
2012-02-15,113.5,113.57,112.8,113.47,23900,40.9161696152034,40.9414042572569,40.6638231946691,40.9053547686091,66297.7503884442,0.0,1.0
2012-02-16,113.91,113.91,113.1,113.49,25700,41.0639725186592,41.0639725186592,40.7719716606124,40.9125646663387,71290.886400963,0.0,1.0
2012-02-17,113.69,113.7229,113.56,113.6,3300,40.9846636436342,40.9965239253993,40.9377993083921,40.9522191038512,9154.0826896178,0.0,1.0
2012-02-21,112.69,113.49,112.68,113.1,51500,40.6241687571566,40.9125646663387,40.6205638082918,40.7719716606124,142859.169247066,0.0,1.0
2012-02-22,113.46,113.58,112.9,112.9,6700,40.9017498197443,40.9450092061216,40.6998726833169,40.6998726833169,18585.5618243756,0.0,1.0
2012-02-23,113.61,113.61,113.142,113.32,4900,40.955824052716,40.955824052716,40.7871124458445,40.8512805356375,13592.4258118567,0.0,1.0
2012-02-24,113.61,113.87,113.36,113.36,10400,40.955824052716,41.0495527232001,40.8657003310966,40.8657003310966,28849.2302945531,0.0,1.0
2012-02-27,113.8876,113.91,113.64,113.64,4300,41.0558974332021,41.0639725186592,40.9666388993103,40.9666388993103,11928.0471410172,0.0,1.0
2012-02-28,114.05,114.08,113.67,113.67,20400,41.1144418027661,41.1252566493604,40.9774537459046,40.9774537459046,56588.8748085465,0.0,1.0
2012-02-29,114.05,114.13,113.76,113.76,12100,41.1144418027661,41.1432813936843,41.0098982856876,41.0098982856876,33564.969861932,0.0,1.0
2012-03-01,113.5,113.7,113.32,113.7,7000,41.0344054490601,41.1067127714373,40.9693288589206,41.1067127714373,19361.8011837966,0.327982,1.0
2012-03-02,113.56,113.6,113.3,113.3,3600,41.0560976457733,41.0705591102487,40.9620981266829,40.9620981266829,9957.4977516668,0.0,1.0
2012-03-05,113.39,113.58,113.22,113.4,24500,40.9946364217527,41.063328378011,40.933175197732,40.9982517878715,67766.3041432879,0.0,1.0
2012-03-06,113.27,113.42,112.92,113.39,5000,40.9512520283263,41.0054825201092,40.8247142141662,40.9946364217527,13829.8579884261,0.0,1.0
2012-03-07,113.0,113.31,113.0,113.31,5700,40.8536371431171,40.9657134928018,40.8536371431171,40.9657134928018,15766.0381068058,0.0,1.0
2012-03-08,112.75,113.22,112.4,113.22,10400,40.7632529901456,40.933175197732,40.6367151759855,40.933175197732,28766.1046159263,0.0,1.0
2012-03-09,112.4,113.0642,112.39,112.9,7700,40.6367151759855,40.8768477936002,40.6330998098667,40.8174834819285,21297.9813021762,0.0,1.0
2012-03-12,112.85,113.084,112.48,112.94,4800,40.7994066513342,40.8840062185155,40.6656381049364,40.831944946404,13276.6636688891,0.0,1.0
2012-03-13,112.999,113.15,112.56,112.97,6500,40.8532756065052,40.9078676349,40.6945610338873,40.8427910447605,17978.815384954,0.0,1.0
2012-03-14,112.5,112.98,112.45,112.98,16800,40.6728688371741,40.8464064108794,40.6547920065798,40.8464064108794,46468.3228411118,0.0,1.0
2012-03-15,112.46,112.52,111.98,112.52,13300,40.6584073726987,40.6800995694118,40.4848697989934,40.6800995694118,36787.4222492134,0.0,1.0
2012-03-16,112.08,112.39,111.81,112.3,17900,40.521023460182,40.6330998098667,40.4234085749728,40.6005615147969,49510.8915985655,0.0,1.0
2012-03-19,112.05,112.24,111.55,112.1,8200,40.5101773618254,40.5788693180838,40.3294090558824,40.5282541924197,22680.9671010188,0.0,1.0
2012-03-20,111.83,112.0,111.55,112.0,6100,40.4306393072105,40.4921005312311,40.3294090558824,40.4921005312311,16872.4267458799,0.0,1.0
2012-03-21,112.14,112.14,111.1,112.14,34200,40.5427156568952,40.5427156568952,40.1667175805337,40.5427156568952,94596.2286408345,0.0,1.0
2012-03-22,112.18,112.48,111.65,111.65,8900,40.5571771213706,40.6656381049364,40.365562717071,40.365562717071,24617.1472193985,0.0,1.0
2012-03-23,112.18,112.48,111.91,111.91,16600,40.5571771213706,40.6656381049364,40.4595622361614,40.4595622361614,45915.1285215747,0.0,1.0
2012-03-26,112.25,112.48,112.2,112.36,11600,40.5824846842026,40.6656381049364,40.5644078536083,40.6222537115101,32085.2705331486,0.0,1.0
2012-03-27,112.5,112.5,112.246,112.46,3500,40.6728688371741,40.6728688371741,40.5810385377551,40.6584073726987,9680.90059189828,0.0,1.0
2012-03-28,112.78,112.78,112.31,112.31,10900,40.7740990885022,40.7740990885022,40.6041768809158,40.6041768809158,30149.0904147689,0.0,1.0
2012-03-29,112.65,112.8,112.5,112.8,8400,40.727099328957,40.7813298207399,40.6728688371741,40.7813298207399,23234.1614205559,0.0,1.0
2012-03-30,112.65,112.7,112.52,112.59,2900,40.727099328957,40.7451761595513,40.6800995694118,40.7054071322439,8021.31763328715,0.0,1.0
2012-04-02,112.48,112.66,110.64,111.98,15200,40.7774273945512,40.8426828793576,40.1103713276418,40.596162158978,41927.5101260668,0.309206,1.0
2012-04-03,112.4,112.54,112.09,112.09,15500,40.7484249568595,40.79917922282,40.6360405108041,40.6360405108041,42755.0267732918,0.0,1.0
2012-04-04,112.59,112.65,112.47,112.51,4700,40.8173057463773,40.8390575746461,40.7738020898398,40.7883033086856,12964.4274731917,0.0,1.0
2012-04-05,112.21,112.65,112.2,112.39,5300,40.6795441673417,40.8390575746461,40.6759188626302,40.744799652148,14619.4607676417,0.0,1.0
2012-04-09,113.22,113.42,112.59,112.6,18200,41.0456999431996,41.1182060374289,40.8173057463773,40.8209310510888,50202.6765983168,0.0,1.0
2012-04-10,113.31,113.43,112.9,113.01,6600,41.0783276856028,41.1218313421403,40.9296901924327,40.9695685442588,18205.36623895,0.0,1.0
2012-04-11,113.29,113.4,112.74,113.4,5800,41.0710770761798,41.110955428006,40.8716853170493,41.110955428006,15998.6551796834,0.0,1.0
2012-04-12,113.27,113.3282,113.05,113.05,3200,41.0638264667569,41.0849257401776,40.9840697631047,40.9840697631047,8826.8442370667,0.0,1.0
2012-04-13,113.41,113.53,113.15,113.15,18100,41.1145807327174,41.158084389255,41.0203228102193,41.0203228102193,49926.8377159085,0.0,1.0
2012-04-16,113.409,113.41,113.13,113.2,10100,41.1142182022463,41.1145807327174,41.0130722007964,41.0384493337767,27859.7271232417,0.0,1.0
2012-04-17,113.028,113.439,113.01,113.2,10000,40.9760940927395,41.1250941163807,40.9695685442588,41.0384493337767,27583.8882408334,0.0,1.0
2012-04-18,117.98,118.0,113.29,113.29,26300,42.7713449858566,42.7785955952796,41.0710770761798,41.0710770761798,72545.6260733919,0.0,1.0
2012-04-19,113.68,113.6892,112.73,113.4,13400,41.212463959927,41.2157992402615,40.8680600123378,41.110955428006,36962.4102427167,0.0,1.0
2012-04-20,113.5,113.97,112.9355,113.97,11700,41.1472084751206,41.3175977965594,40.9425600241584,41.3175977965594,32273.1492417751,0.0,1.0
2012-04-23,113.68,113.74,113.36,113.74,6600,41.212463959927,41.2342157881957,41.0964542091601,41.2342157881957,18205.36623895,0.0,1.0
2012-04-24,113.79,113.89,113.5508,113.89,10500,41.2523423117531,41.2885953588677,41.1656250230548,41.2885953588677,28963.0826528751,0.0,1.0
2012-04-25,113.8799,113.8799,113.5,113.5,13500,41.2849338011091,41.2849338011091,41.1472084751206,41.1472084751206,37238.2491251251,0.0,1.0
2012-04-26,113.92,113.95,113.74,113.74,4000,41.2994712730021,41.3103471871365,41.2342157881957,41.2342157881957,11033.5552963334,0.0,1.0
2012-04-27,113.98,114.02,113.6705,113.75,2900,41.3212231012709,41.3357243201167,41.2090199204511,41.2378410929072,7999.32758984169,0.0,1.0
2012-04-30,114.12,114.12,113.66,113.66,14900,41.3719773672314,41.3719773672314,41.205213350504,41.205213350504,41099.9934788418,0.0,1.0
2012-05-01,113.75,113.9,113.72,113.87,16600,41.346677090711,41.4012001813801,41.3357724725772,41.3902955632463,45668.7243779553,0.300212,1.0
2012-05-02,114.62,114.62,113.89,113.89,3600,41.6629110165916,41.6629110165916,41.3975653086688,41.3975653086688,9904.06070847224,0.0,1.0
2012-05-03,113.86,114.62,113.86,114.62,22200,41.386660690535,41.6629110165916,41.386660690535,41.6629110165916,61075.0410355788,0.0,1.0
2012-05-04,114.35,114.47,113.914,114.11,11000,41.5647694533873,41.6083879259225,41.4062890031759,41.4775325083168,30262.4077203318,0.0,1.0
2012-05-07,114.49,114.57,114.24,114.48,8800,41.6156576713451,41.6447366530353,41.5247858535633,41.6120227986338,24209.9261762655,0.0,1.0
2012-05-08,114.481,114.59,114.31,114.49,5000,41.6123862859049,41.6520063984578,41.5502299625422,41.6156576713451,13755.6398728781,0.0,1.0
2012-05-09,114.65,114.87,114.37,114.44,5400,41.6738156347254,41.7537828343734,41.5720391988098,41.5974833077887,14856.0910627084,0.0,1.0
2012-05-10,114.83,114.85,114.5601,114.85,6100,41.7392433435283,41.7465130889509,41.6411381290511,41.7465130889509,16781.8806449113,0.0,1.0
2012-05-11,114.9,114.9,114.45,114.45,11000,41.7646874525072,41.7646874525072,41.6011181805,41.6011181805,30262.4077203318,0.0,1.0
2012-05-14,115.03,115.03,114.5,114.85,7400,41.8119407977537,41.8119407977537,41.6192925440564,41.7465130889509,20358.3470118596,0.0,1.0
2012-05-15,115.04,115.04,114.62,114.7,15700,41.815575670465,41.815575670465,41.6629110165916,41.6919899982818,43192.7092008373,0.0,1.0
2012-05-16,113.881,114.83,113.881,114.83,17500,41.3942939232287,41.7392433435283,41.3942939232287,41.7392433435283,48144.7395550733,0.0,1.0
2012-05-17,114.32,114.53,113.72,114.04,7900,41.5538648352535,41.6301971621902,41.3357724725772,41.4520883993379,21733.9109991474,0.0,1.0
2012-05-18,114.25,114.58,114.01,114.01,4900,41.5284207262746,41.6483715257465,41.4411837812041,41.4411837812041,13480.5270754205,0.0,1.0
2012-05-21,114.2856,114.54,114.14,114.54,2300,41.5413608731267,41.6338320349014,41.4884371264506,41.6338320349014,6327.59434152393,0.0,1.0
2012-05-22,113.7,114.2,113.59,114.2,9300,41.3285027271547,41.5102463627182,41.2885191273307,41.5102463627182,25585.4901635532,0.0,1.0
2012-05-23,113.79,113.99,113.641,113.9,4100,41.3612165815561,41.4339140357815,41.3070569781582,41.4012001813801,11279.62469576,0.0,1.0
2012-05-24,113.96,114.3,113.6,114.3,7400,41.4230094176477,41.5465950898309,41.2921540000419,41.5465950898309,20358.3470118596,0.0,1.0
2012-05-25,114.2,114.31,113.78,113.78,2700,41.5102463627182,41.5502299625422,41.3575817088448,41.3575817088448,7428.04553135418,0.0,1.0
2012-05-29,113.6788,114.16,113.6108,113.8,4800,41.3207967970068,41.4957068718731,41.2960796625701,41.3648514542674,13205.414277963,0.0,1.0
2012-05-30,114.069,114.22,113.81,113.98,1200,41.4626295302006,41.5175161081408,41.3684863269786,41.4302791630703,3301.35356949074,0.0,1.0
2012-05-31,114.25,114.48,114.02,114.02,3800,41.5284207262746,41.6120227986338,41.4448186539153,41.4448186539153,10454.2863033874,0.0,1.0
2012-06-01,114.01,114.4,114.01,114.36,4000,41.5507701046271,41.6929050080637,41.5507701046271,41.6783270692497,10975.4885132494,0.301486,1.0
2012-06-04,114.12,114.2,113.62,113.84,9300,41.5908594363656,41.6200153139936,41.4086352011905,41.4888138646676,25518.0107933048,0.0,1.0
2012-06-05,114.02,114.2,113.85,113.9,4900,41.5544145893306,41.6200153139936,41.4924583493711,41.5106807728886,13444.9734287305,0.0,1.0
2012-06-06,113.75,114.03,113.16,113.7,10700,41.456013502336,41.5580590740341,41.2409889048294,41.4377910788185,29359.4317729421,0.0,1.0
2012-06-07,113.68,113.75,113.57,113.75,4400,41.4305021094115,41.456013502336,41.390412777673,41.456013502336,12073.0373645743,0.0,1.0
2012-06-08,113.67,113.749,113.26,113.7,12800,41.426857624708,41.4556490538657,41.2774337518644,41.4377910788185,35121.563242398,0.0,1.0
2012-06-11,114.08,114.09,113.368,114.07,5200,41.5762814975516,41.5799259822551,41.3167941866623,41.5726370128481,14268.1350672242,0.0,1.0
2012-06-12,114.05,114.07,113.578,114.0,4300,41.5653480434411,41.5726370128481,41.3933283654358,41.5471256199236,11798.6501517431,0.0,1.0
2012-06-13,113.79,114.29,113.29,114.29,35900,41.4705914411501,41.6528156763252,41.288367205975,41.6528156763252,98505.009406413,0.0,1.0
2012-06-14,113.73,114.1765,113.68,113.8,8700,41.448724532929,41.6114507749404,41.4305021094115,41.4742359258536,23871.6875163174,0.0,1.0
2012-06-15,113.94,114.3,113.6,114.0,15300,41.5252587117026,41.6564601610287,41.4013462317835,41.5471256199236,41981.2435631788,0.0,1.0
2012-06-18,113.862,114.27,113.77,114.27,10100,41.4968317310153,41.6455267069182,41.463302471743,41.6455267069182,27713.1084959546,0.0,1.0
2012-06-19,114.09,114.34,114.09,114.3,6700,41.5799259822551,41.6710380998427,41.5799259822551,41.6564601610287,18383.9432596927,0.0,1.0
2012-06-20,113.91,114.1669,113.9,114.1,33000,41.5143252575921,41.607952069625,41.5106807728886,41.5835704669586,90547.7802343073,0.0,1.0
2012-06-21,113.75,114.16,113.75,114.01,38600,41.456013502336,41.6054373751796,41.456013502336,41.5507701046271,105913.464152857,0.0,1.0
2012-06-22,113.83,113.95,113.713,113.837,17100,41.4851693799641,41.5289031964061,41.4425289089331,41.4877205192565,46920.213394141,0.0,1.0
2012-06-25,113.98,113.98,113.526,113.89,2600,41.5398366505166,41.5398366505166,41.3743770449776,41.5070362881851,7134.06753361209,0.0,1.0
2012-06-26,114.0,114.0,113.53,113.9,5200,41.5471256199236,41.5471256199236,41.375834838859,41.5106807728886,14268.1350672242,0.0,1.0
2012-06-27,113.86,114.18,113.371,113.93,23100,41.4961028340746,41.6127263445866,41.3178875320733,41.5216142269991,63383.4461640151,0.0,1.0
2012-06-28,113.44,114.24,113.44,113.7,19100,41.3430344765275,41.6345932528076,41.3430344765275,41.4377910788185,52407.9576507657,0.0,1.0
2012-06-29,113.42,114.29,113.4,113.4,3300,41.3357455071205,41.6528156763252,41.3284565377135,41.3284565377135,9054.77802343072,0.0,1.0
2012-07-02,114.12,114.12,113.7639,113.98,23000,41.7001823151196,41.7001823151196,41.570061083763,41.6490254142774,62943.6096985197,0.299968,1.0
2012-07-03,114.2,114.2,113.9901,114.0,5200,41.7294148298866,41.7294148298866,41.6527160192667,41.6563335429691,14230.7291492305,0.0,1.0
2012-07-05,113.4,114.24,113.34,114.24,15100,41.4370896822167,41.7440310872701,41.4151652961414,41.7440310872701,41323.8481064194,0.0,1.0
2012-07-06,114.01,114.01,113.41,113.82,4800,41.659987607315,41.659987607315,41.4407437465625,41.5905603847434,13136.0576762128,0.0,1.0
2012-07-09,114.2,114.33,113.8,114.0,4500,41.7294148298866,41.776917666383,41.5832522560517,41.6563335429691,12315.0540714495,0.0,1.0
2012-07-10,114.77,114.77,114.28,114.28,14100,41.9376964976015,41.9376964976015,41.7586473446536,41.7586473446536,38587.169423875,0.0,1.0
2012-07-11,114.91,114.95,114.61,114.7,8500,41.9888533984437,42.0034696558272,41.8792314680675,41.9121180471804,23261.7688016268,0.0,1.0
2012-07-12,115.09,115.09,114.9,114.94,6900,42.0546265566695,42.0546265566695,41.9851993340978,41.9998155914813,18883.0829095559,0.0,1.0
2012-07-13,114.9999,115.17,114.8324,114.84,11900,42.0217034369131,42.0838590714365,41.9604978591197,41.9632749480226,32566.4763222776,0.0,1.0
2012-07-16,115.29,115.33,115.05,115.1,6000,42.127707843587,42.1423241009704,42.040010299286,42.0582806210153,16420.072095266,0.0,1.0
2012-07-17,115.3,115.37,115.18,115.37,9200,42.1313619079328,42.1569403583539,42.0875131357823,42.1569403583539,25177.4438794079,0.0,1.0
2012-07-18,115.34,115.42,115.08,115.23,15200,42.1459781653163,42.1752106800833,42.0509724923236,42.1057834575117,41597.5159746738,0.0,1.0
2012-07-19,115.266,115.34,115.12,115.31,5000,42.1189380891568,42.1459781653163,42.0655887497071,42.1350159722787,13683.3934127217,0.0,1.0
2012-07-20,115.45,115.53,115.27,115.31,6500,42.1861728731209,42.2154053878879,42.1203997148952,42.1350159722787,17788.4114365382,0.0,1.0
2012-07-23,115.64,115.88,115.47,115.47,8700,42.2556000956926,42.3432976399935,42.1934810018127,42.1934810018127,23809.1045381357,0.0,1.0
2012-07-24,115.96,115.961,115.72,115.8,7000,42.3725301547605,42.3728955611951,42.2848326104596,42.3140651252265,19156.7507778103,0.0,1.0
2012-07-25,116.04,116.0766,115.81,115.86,5800,42.4017626695275,42.4151365450334,42.3177191895724,42.3359895113018,15872.7363587571,0.0,1.0
2012-07-26,115.9666,116.07,115.808,115.9,8800,42.3749418372288,42.4127248625652,42.3169883767033,42.3506057686853,24082.7724063901,0.0,1.0
2012-07-27,115.774,116.13,115.542,115.9,10000,42.3045645579273,42.4346492486404,42.219790265103,42.3506057686853,27366.7868254433,0.0,1.0
2012-07-30,115.8736,115.91,115.58,115.58,7000,42.3409590388122,42.3542598330312,42.2336757096173,42.2336757096173,19156.7507778103,0.0,1.0
2012-07-31,115.62,115.96,115.62,115.96,2300,42.2482919670008,42.3725301547605,42.2482919670008,42.3725301547605,6294.36096985196,0.0,1.0
2012-08-01,115.572,115.66,115.34,115.5,5900,42.3413478312586,42.3735878081487,42.2563515285481,42.3149696683484,16104.2299058936,0.302664,1.0
2012-08-02,115.79,115.79,115.5362,115.67,6600,42.4212150467365,42.4212150467365,42.3282320224783,42.3772514418863,18014.9012506607,0.0,1.0
2012-08-03,115.0,116.44,114.9,116.44,7600,42.1317879814725,42.6593512396753,42.0951516440973,42.6593512396753,20744.431743185,0.0,1.0
2012-08-06,114.7,115.07,114.66,114.93,8700,42.0218789693469,42.1574334176351,42.0072244343968,42.1061425453098,23746.9152849618,0.0,1.0
2012-08-07,114.885,115.11,114.8,114.9,2100,42.089656193491,42.1720879525852,42.0585153067221,42.0951516440973,5732.01403430113,0.0,1.0
2012-08-08,115.05,115.2899,114.85,115.2,5200,42.1501061501601,42.2379967235232,42.0768334754097,42.2050606562229,14193.5585611266,0.0,1.0
2012-08-09,114.93,115.12,114.47,115.01,7400,42.1061425453098,42.1757515863227,41.9376153933839,42.13545161521,20198.5256446802,0.0,1.0
2012-08-10,115.03,115.15,114.77,114.82,7400,42.142778882685,42.1867424875353,42.0475244055095,42.0658425741971,20198.5256446802,0.0,1.0
2012-08-13,114.85,115.092,114.72,114.72,5800,42.0768334754097,42.1654934118577,42.0292062368219,42.0292062368219,15831.2768566412,0.0,1.0
2012-08-14,115.19,115.299,114.81,115.0,8000,42.2013970224853,42.2413306302243,42.0621789404596,42.1317879814725,21836.2439401948,0.0,1.0
2012-08-15,114.85,115.18,114.8,115.18,4700,42.0768334754097,42.1977333887478,42.0585153067221,42.1977333887478,12828.7933148644,0.0,1.0
2012-08-16,115.12,115.1499,114.82,115.0,6100,42.1757515863227,42.1867058511979,42.0658425741971,42.1317879814725,16650.1360043985,0.0,1.0
2012-08-17,115.14,115.16,114.9005,115.16,10700,42.1830788537977,42.1904061212728,42.0953348257841,42.1904061212728,29205.9762700106,0.0,1.0
2012-08-20,115.23,116.28,114.8,116.28,11300,42.2160515574354,42.600733099875,42.0585153067221,42.600733099875,30843.6945655252,0.0,1.0
2012-08-21,114.95,115.26,114.33,115.26,9900,42.1134698127849,42.227042458648,41.8863245210587,42.227042458648,27022.351875991,0.0,1.0
2012-08-22,115.27,115.34,114.8226,114.89,6400,42.2307060923855,42.2563515285481,42.0667951189689,42.0914880103598,17468.9951521558,0.0,1.0
2012-08-23,115.51,115.52,115.23,115.36,2200,42.318633302086,42.3222969358235,42.2160515574354,42.2636787960232,6004.96708355356,0.0,1.0
2012-08-24,115.4601,115.67,115.31,115.58,3700,42.3003517697357,42.3772514418863,42.2453606273356,42.3442787382486,10099.2628223401,0.0,1.0
2012-08-27,115.51,115.7699,115.29,115.6441,6900,42.318633302086,42.4138511429241,42.2380333598605,42.3677626305061,18833.760398418,0.0,1.0
2012-08-28,115.82,115.86,115.5,115.5,4900,42.4322059479491,42.4468604828991,42.3149696683484,42.3149696683484,13374.6994133693,0.0,1.0
2012-08-29,115.64,115.99,115.64,115.99,3800,42.3662605406737,42.4944877214869,42.3662605406737,42.4944877214869,10372.2158715925,0.0,1.0
2012-08-30,115.75,115.968,115.47,115.89,16100,42.4065605117864,42.4864277272643,42.3039787671359,42.4578513841117,43945.440929642,0.0,1.0
2012-08-31,115.896,115.93,115.67,115.67,59000,42.4600495643542,42.4725059190618,42.3772514418863,42.3772514418863,161042.299058937,0.0,1.0
2012-09-04,115.7,115.85,115.4001,115.67,29800,42.4977439591528,42.5528404292813,42.3875877498758,42.4867246651271,81130.4243188521,0.298888,1.0
2012-09-05,115.89,115.89,115.59,115.72,25200,42.5675328213156,42.5675328213156,42.4573398810585,42.5050901551699,68606.936001177,0.0,1.0
2012-09-06,115.82,116.1,115.71,116.1,15800,42.5418211352556,42.6446678794956,42.5014170571614,42.6446678794956,43015.4598737538,0.0,1.0
2012-09-07,115.85,115.88,115.64,115.82,5800,42.5528404292813,42.5638597233071,42.4757053711014,42.5418211352556,15790.4852701122,0.0,1.0
2012-09-10,115.799,115.87,115.66,115.87,6800,42.5341076294376,42.5601866252985,42.4830515671185,42.5601866252985,18512.9827304763,0.0,1.0
2012-09-11,115.79,115.89,115.5656,115.89,9000,42.5308018412299,42.5675328213156,42.4483775219176,42.5675328213156,24502.4771432775,0.0,1.0
2012-09-12,115.58,115.7,115.51,115.7,10500,42.45366678305,42.4977439591528,42.42795509699,42.4977439591528,28586.2233338237,0.0,1.0
2012-09-13,115.66,115.76,115.64,115.66,11500,42.4830515671185,42.5197825472042,42.4757053711014,42.4830515671185,31308.7207941879,0.0,1.0
2012-09-14,115.5,115.68,115.094,115.6,4100,42.4242819989814,42.4903977631357,42.2751542198335,42.4610129790671,11162.2395874931,0.0,1.0
2012-09-17,115.25,115.62,115.25,115.61,20700,42.3324545487672,42.4683591750842,42.3324545487672,42.4646860770757,56355.6974295381,0.0,1.0
2012-09-18,115.516,115.73,115.378,115.5,14400,42.4301589557951,42.5087632531785,42.3794702032769,42.4242819989814,39203.963429244,0.0,1.0
2012-09-19,116.04,116.04,115.318,115.318,3200,42.6226292914442,42.6226292914442,42.3574316152254,42.3574316152254,8711.99187316532,0.0,1.0
2012-09-20,116.27,116.31,116.1,116.1,5100,42.7071105456413,42.7218029376756,42.6446678794956,42.6446678794956,13884.7370478572,0.0,1.0
2012-09-21,116.28,116.36,115.79,116.3,11500,42.7107836436498,42.7401684277184,42.5308018412299,42.718129839667,31308.7207941879,0.0,1.0
2012-09-24,115.9,116.03,115.54,116.03,18600,42.5712059193242,42.6189561934356,42.4389743910157,42.6189561934356,50638.4527627735,0.0,1.0
2012-09-25,115.7158,115.9,115.51,115.9,2800,42.5035474540063,42.5712059193242,42.42795509699,42.5712059193242,7622.99288901967,0.0,1.0
2012-09-26,115.78,116.027,115.561,115.7,9700,42.5271287432214,42.617854264033,42.4466878968337,42.4977439591528,26408.2253655324,0.0,1.0
2012-09-27,116.25,116.329,115.85,115.85,23600,42.6997643496241,42.7287818238918,42.5528404292813,42.5528404292813,64250.9400645943,0.0,1.0
2012-09-28,116.47,116.979,116.21,116.32,67800,42.7805725058127,42.9675331944489,42.6850719575899,42.7254760356841,184585.32781269,0.0,1.0
2012-10-01,116.43,116.67,116.18,116.45,17600,42.8713178613536,42.9596895549611,42.7792640138458,42.8786821691542,47798.1107701666,0.287054,1.0
2012-10-02,116.38,116.47,116.2,116.2,20200,42.852907091852,42.8860464769549,42.7866283216464,42.7866283216464,54859.1953157594,0.0,1.0
2012-10-03,116.39,116.56,116.18,116.4,16200,42.8565892457523,42.9191858620577,42.7792640138458,42.8602713996527,43995.9883225397,0.0,1.0
2012-10-04,117.3,117.3,116.35,116.6,5000,43.1916652506809,43.1916652506809,42.8418606301511,42.9339144776589,13579.0087415246,0.0,1.0
2012-10-05,116.32,116.5,116.21,116.49,16100,42.8308141684501,42.8970929386558,42.7903104755467,42.8934107847555,43724.4081477092,0.0,1.0
2012-10-08,116.3,116.5,116.07,116.5,6100,42.8234498606495,42.8970929386558,42.7387603209423,42.8970929386558,16566.39066466,0.0,1.0
2012-10-09,116.26,116.53,116.21,116.53,25200,42.8087212450483,42.9081394003567,42.7903104755467,42.9081394003567,68438.2040572839,0.0,1.0
2012-10-10,116.39,116.44,116.2962,116.39,8600,42.8565892457523,42.8750000152539,42.8220506421674,42.8565892457523,23355.8950354223,0.0,1.0
2012-10-11,116.51,116.51,116.25,116.25,7300,42.9007750925561,42.9007750925561,42.805039091148,42.805039091148,19825.3527626259,0.0,1.0
2012-10-12,116.55,116.57,116.3932,116.54,7100,42.9155037081574,42.922868015958,42.8577675350004,42.9118215542571,19282.1924129649,0.0,1.0
2012-10-15,116.41,116.52,116.051,116.52,20900,42.863953553553,42.9044572464564,42.7317642285317,42.9044572464564,56760.2565395728,0.0,1.0
2012-10-16,116.27,116.46,116.064,116.3,4700,42.8124033989486,42.8823643230545,42.7365510286021,42.8234498606495,12764.2682170331,0.0,1.0
2012-10-17,116.11,116.42,115.994,116.42,4700,42.7534889365436,42.8676357074533,42.7107759512999,42.8676357074533,12764.2682170331,0.0,1.0
2012-10-18,116.26,116.33,116.03,116.33,4900,42.8087212450483,42.8344963223505,42.724031705341,42.8344963223505,13307.4285666941,0.0,1.0
2012-10-19,116.08,116.2107,116.08,116.1,5100,42.7424424748426,42.7905682263197,42.7424424748426,42.7498067826432,13850.5889163551,0.0,1.0
2012-10-22,116.15,116.24,116.13,116.17,1800,42.7682175521448,42.8013569372476,42.7608532443442,42.7755818599454,4888.44314694886,0.0,1.0
2012-10-23,116.3212,116.35,115.97,116.22,11000,42.8312560269182,42.8418606301511,42.7019387819392,42.793992629447,29873.8192313541,0.0,1.0
2012-10-24,116.34,116.5,116.19,116.32,11500,42.8381784762508,42.8970929386558,42.7829461677461,42.8308141684501,31231.7201055065,0.0,1.0
2012-10-25,116.28,116.3771,116.1717,116.34,4800,42.8160855528489,42.8518392672209,42.7762078261085,42.8381784762508,13035.8483918636,0.0,1.0
2012-10-26,116.2903,116.35,116.1,116.28,7600,42.8198781713662,42.8418606301511,42.7498067826432,42.8160855528489,20640.0932871174,0.0,1.0
2012-10-31,116.5399,116.5399,116.38,116.47,1400,42.911784732718,42.911784732718,42.852907091852,42.8860464769549,3802.12244762689,0.0,1.0
2012-11-01,116.03,116.3,115.98,116.3,20000,42.8290128587621,42.9286753035769,42.8105568504631,42.9286753035769,54182.8971788978,0.285108,1.0
2012-11-02,115.94,116.2,115.9318,116.2,7100,42.7957920438238,42.8917632869789,42.7927652584628,42.8917632869789,19234.9284985087,0.0,1.0
2012-11-05,116.077,116.26,115.96,116.1,7600,42.8463615065632,42.9139104969377,42.8031744471434,42.8548512703808,20589.5009279812,0.0,1.0
2012-11-06,116.0363,116.09,115.9601,116.09,5800,42.8313383158078,42.851160068721,42.80321135916,42.851160068721,15713.0401818804,0.0,1.0
2012-11-07,116.33,116.67,116.2,116.2,17200,42.9397489085564,43.0652497649899,42.8917632869789,42.8917632869789,46597.2915738521,0.0,1.0
2012-11-08,116.89,116.9999,116.452,116.49,9700,43.1464562015057,43.187022507747,42.984781568806,42.9988081351133,26278.7051317654,0.0,1.0
2012-11-09,117.0,117.02,116.53,116.85,5700,43.1870594197636,43.1944418230832,43.0135729417526,43.1316913948664,15442.1256959859,0.0,1.0
2012-11-12,117.03,117.16,116.58,117.0,6300,43.198133024743,43.2461186463205,43.0320289500516,43.1870594197636,17067.6126113528,0.0,1.0
2012-11-13,116.99,117.15,116.7024,116.865,9900,43.1833682181038,43.2424274446607,43.0772092583677,43.1372281973561,26820.5341035544,0.0,1.0
2012-11-14,116.77,117.51,116.77,117.28,30000,43.102161781588,43.3753107044138,43.102161781588,43.2904130662382,81274.3457683467,0.0,1.0
2012-11-15,117.19,117.6999,117.15,117.3,10400,43.2571922512999,43.4454066239336,43.2424274446607,43.2977954695578,28175.1065330269,0.0,1.0
2012-11-16,117.328,117.78,117.032,117.65,9100,43.3081308342053,43.4749731492287,43.198871265075,43.4269875276511,24653.2182163985,0.0,1.0
2012-11-19,117.81,117.89,117.5201,117.54,14900,43.4860467542081,43.5155763674866,43.3790388180902,43.3863843093933,40366.2583982789,0.0,1.0
2012-11-20,117.87,117.99,117.36,117.88,28300,43.5081939641669,43.5524883840846,43.3199426795167,43.5118851658267,76668.7995081405,0.0,1.0
2012-11-21,118.5,118.87,117.434,117.78,12900,43.7407396687349,43.8773141301478,43.3472575717993,43.4749731492287,34947.9686803891,0.0,1.0
2012-11-23,117.684,118.99,117.684,118.99,21700,43.4395376132945,43.9216085500655,43.4395376132945,43.9216085500655,58788.4434391041,0.0,1.0
2012-11-26,118.23,118.62,117.9369,118.03,41500,43.6410772239201,43.7850340886526,43.5328881032711,43.5672531907239,112429.511646213,0.0,1.0
2012-11-27,118.21,118.35,118.0501,118.224,24300,43.6336948206004,43.6853716438378,43.5746725060601,43.6388625029242,65832.2200723609,0.0,1.0
2012-11-28,118.38,118.44,118.01,118.01,12700,43.6964452488172,43.718592458776,43.5598707874043,43.5598707874043,34406.1397086001,0.0,1.0
2012-11-29,117.94,118.82,117.94,118.49,20200,43.5340323757856,43.8588581218488,43.5340323757856,43.7370484670751,54724.7261506868,0.0,1.0
2012-11-30,118.65,118.66,118.44,118.47,13200,43.796107693632,43.7997988952918,43.718592458776,43.7296660637555,35760.7121380726,0.0,1.0
2012-12-03,117.16,118.75,117.16,118.45,46800,43.3459324304034,43.9341880856129,43.3459324304034,43.8231964525545,126496.021484915,0.27041,1.0
2012-12-04,117.844,118.3525,117.6,117.6,36300,43.5989933537765,43.7871241718105,43.508720158889,43.508720158889,98115.5038440691,0.0,1.0
2012-12-05,118.21,118.38,117.97,118.2,17000,43.7344031461078,43.7972984048409,43.6456098396611,43.7307034250058,45949.4095137513,0.0,1.0
2012-12-06,118.14,118.31,117.94,118.25,14300,43.7085050983941,43.7714003571272,43.6345106763552,43.7492020305156,38651.5621203909,0.0,1.0
2012-12-07,118.0,118.3,117.91,118.3,10700,43.6567090029669,43.7677006360253,43.6234115130494,43.7677006360253,28921.0989292435,0.0,1.0
2012-12-10,118.12,118.29,118.04,118.29,4900,43.7011056561903,43.7640009149233,43.6715078873747,43.7640009149233,13244.2415657283,0.0,1.0
2012-12-11,117.9,118.38,117.8142,118.38,20400,43.6197117919474,43.7972984048409,43.5879681848927,43.7972984048409,55139.2914165016,0.0,1.0
2012-12-12,117.15,117.95,117.0,117.95,19900,43.3422327093015,43.6382103974572,43.2867368927723,43.6382103974572,53787.8381955088,0.0,1.0
2012-12-13,116.88,117.46,116.88,117.4,5600,43.2423402395489,43.4569240634618,43.2423402395489,43.4347257368501,15136.2760751181,0.0,1.0
2012-12-14,117.07,117.07,116.2,116.42,11100,43.3126349404859,43.3126349404859,42.9907592046166,43.0721530688594,30002.2615060376,0.0,1.0
2012-12-17,114.788,116.75,114.61,116.75,48200,42.4683585850217,43.1942438652236,42.4025035494071,43.1942438652236,130280.090503695,0.0,1.0
2012-12-18,113.62,115.1,113.35,114.12,34000,42.0362311603144,42.5837898834025,41.9363386905618,42.2212172154117,91898.8190275026,0.0,1.0
2012-12-19,114.65,114.82,113.42,113.42,69800,42.4173024338149,42.480197692548,41.9622367382755,41.9622367382755,188662.869650579,0.0,1.0
2012-12-20,115.0,115.25,114.15,114.73,24900,42.546792672383,42.6392856999316,42.2323163787176,42.4469002026304,67302.3704054358,0.0,1.0
2012-12-21,115.44,115.45,114.9738,115.43,28700,42.7095804008686,42.7132801219706,42.5370994030959,42.7058806797667,77573.4148849802,0.0,1.0
2012-12-24,115.23,115.4,114.988,115.4,6000,42.6318862577278,42.6947815164608,42.5423530070607,42.6947815164608,16217.4386519122,0.0,1.0
2012-12-26,115.28,115.319,114.79,115.15,23600,42.7508507897608,42.7653136903577,42.5691374232881,42.7026411211048,63638.6867101042,0.27155,1.0
2012-12-27,114.978,115.75,114.6,114.7,36900,42.6388560210368,42.9251472841327,42.4986771383292,42.5357614988339,99502.8618475781,0.0,1.0
2012-12-28,115.67,115.67,114.92,115.01,14900,42.895479795729,42.895479795729,42.6173470919441,42.6507230163983,40178.6623720573,0.0,1.0
2012-12-31,115.3,116.01,115.0,115.72,20300,42.7582676618618,43.0215666214448,42.6470145803478,42.9140219759813,54740.056788776,0.0,1.0
2013-01-02,115.92,115.96,115.5,115.64,35200,42.9881906969906,43.0030244411925,42.8324363828711,42.8843544875776,94918.7191608334,0.0,1.0
2013-01-03,115.94,115.94,115.16,115.6,22000,42.9956075690915,42.9956075690915,42.7063495571553,42.8695207433757,59324.1994755209,0.0,1.0
2013-01-04,115.08,115.96,115.08,115.6,33000,42.6766820687515,43.0030244411925,42.6766820687515,42.8695207433757,88986.2992132814,0.0,1.0
2013-01-07,115.464,115.9799,115.26,115.71,23400,42.8190860130894,43.0104042289329,42.7434339176599,42.9103135399308,63099.3758057813,0.0,1.0
2013-01-08,116.28,116.3,115.71,115.8,17600,43.1216943948073,43.1291112669083,42.9103135399308,42.943689464385,47459.3595804167,0.0,1.0
2013-01-09,115.711,116.58,115.71,116.53,41500,42.9106843835359,43.2329474763213,42.9103135399308,43.214405296069,111907.012647005,0.0,1.0
2013-01-10,115.7375,116.15,115.72,116.15,31300,42.9205117390696,43.0734847261513,42.9140219759813,43.0734847261513,84402.1565265365,0.0,1.0
2013-01-11,116.17,116.179,115.75,115.91,15400,43.0809015982522,43.0842391906976,42.9251472841327,42.9844822609401,41526.9396328646,0.0,1.0
2013-01-14,116.49,116.51,116.0,116.39,18500,43.1995715518671,43.206988423968,43.0178581853943,43.1624871913625,49886.2586498698,0.0,1.0
2013-01-15,116.93,116.94,116.48,116.51,17300,43.3627427380876,43.366451174138,43.1958631158166,43.206988423968,46650.3932239323,0.0,1.0
2013-01-16,117.06,117.17,116.68,116.7,17200,43.4109524067436,43.4517452032987,43.270031836826,43.2774487089269,46380.7377717709,0.0,1.0
2013-01-17,117.15,117.28,117.01,117.14,67800,43.4443283311978,43.4925379998538,43.3924102264913,43.4406198951473,182826.396565469,0.0,1.0
2013-01-18,117.31,117.45,117.0,117.0,18800,43.5036633080052,43.5555814127118,43.3887017904408,43.3887017904408,50695.2250063542,0.0,1.0
2013-01-22,117.11,117.24,117.0,117.23,15000,43.4294945869959,43.477704255652,43.3887017904408,43.4739958196015,40448.3178242188,0.0,1.0
2013-01-23,117.29,117.34,116.83,116.92,26000,43.4962464359043,43.5147886161566,43.3256583775829,43.3590343020371,70110.4175619792,0.0,1.0
2013-01-24,117.25,117.34,117.155,117.31,11000,43.4814126917025,43.5147886161566,43.446182549223,43.5036633080052,29662.0997377604,0.0,1.0
2013-01-25,117.04,117.11,116.85,117.1,20100,43.4035355346427,43.4294945869959,43.3330752496839,43.4257861509455,54200.7458844531,0.0,1.0
2013-01-28,116.751,116.98,116.74,116.74,18700,43.2963617327842,43.3812849183399,43.2922824531287,43.2922824531287,50425.5695541928,0.0,1.0
2013-01-29,116.878,117.03,116.8,116.8,7100,43.3434588706252,43.3998270985922,43.3145330694315,43.3145330694315,19145.5371034635,0.0,1.0
2013-01-30,116.776,116.85,116.64,116.85,12000,43.3056328229104,43.3330752496839,43.2551980926241,43.3330752496839,32358.654259375,0.0,1.0
2013-01-31,116.7676,116.7676,116.59,116.59,5000,43.302517736628,43.302517736628,43.2366559123718,43.2366559123718,13482.7726080729,0.0,1.0
2013-02-01,116.68,116.71,116.4901,116.71,18800,43.3706053642018,43.381756531162,43.3000184773432,43.381756531162,50577.6661768846,0.271202,1.0
2013-02-04,116.63,116.71,116.43,116.43,17300,43.3520200859346,43.381756531162,43.2776789728661,43.2776789728661,46542.2140883035,0.0,1.0
2013-02-05,116.72,116.72,116.63,116.63,6800,43.3854735868155,43.3854735868155,43.3520200859346,43.3520200859346,18294.0494682349,0.0,1.0
2013-02-06,116.67,116.72,116.51,116.51,7700,43.3668883085483,43.3854735868155,43.3074154180935,43.3074154180935,20715.3207213836,0.0,1.0
2013-02-07,116.86,116.86,116.7,116.7,102400,43.4375123659635,43.4375123659635,43.3780394755086,43.3780394755086,275486.862580478,0.0,1.0
2013-02-08,116.89,116.92,116.67,116.7,72300,43.4486635329238,43.459814699884,43.3668883085483,43.3780394755086,194508.790669615,0.0,1.0
2013-02-11,116.88,116.88,116.71,116.84,10800,43.4449464772703,43.4449464772703,43.381756531162,43.4300782546566,29055.2550377848,0.0,1.0
2013-02-12,116.93,116.94,116.816,116.9,14600,43.4635317555375,43.4672488111909,43.4211573210884,43.4523805885772,39278.4003288572,0.0,1.0
2013-02-13,116.21,116.86,116.21,116.86,13400,43.1959037484906,43.4375123659635,43.1959037484906,43.4375123659635,36050.0386579923,0.0,1.0
2013-02-14,116.78,116.79,116.54,116.58,16100,43.4077759207361,43.4114929763895,43.3185665850538,43.3334348076675,43313.8524174384,0.0,1.0
2013-02-15,116.79,116.84,116.52,116.52,5800,43.4114929763895,43.4300782546566,43.3111324737469,43.3111324737469,15603.7480758474,0.0,1.0
2013-02-19,116.82,117.97,116.34,117.97,25100,43.4226441433498,43.850105543494,43.2442254719852,43.850105543494,67526.5649489257,0.0,1.0
2013-02-20,116.754,116.8,116.6001,116.8,3800,43.3981115760371,43.4152100320429,43.3409060895309,43.4152100320429,10223.1452910724,0.0,1.0
2013-02-21,116.609,116.684,116.6,116.6,2900,43.3442142690624,43.3720921864631,43.3408689189743,43.3408689189743,7801.8740379237,0.0,1.0
2013-02-22,116.6,116.7299,116.6,116.6,3300,43.3408689189743,43.3891534719124,43.3408689189743,43.3408689189743,8877.9945948787,0.0,1.0
2013-02-25,116.52,116.566,116.27,116.4,13900,43.3111324737469,43.3282309297527,43.2182060824112,43.2665278059058,37395.189354186,0.0,1.0
2013-02-26,116.36,116.682,116.29,116.41,14200,43.2516595832921,43.3713487753325,43.2256401937181,43.2702448615592,38202.2797719022,0.0,1.0
2013-02-27,116.643,116.8,116.37,116.8,16400,43.3568522582841,43.4152100320429,43.2553766389455,43.4152100320429,44120.9428351547,0.0,1.0
2013-02-28,116.67,116.98,116.49,116.79,17300,43.3668883085483,43.4821170338046,43.2999813067866,43.4114929763895,46542.2140883035,0.0,1.0
2013-03-01,116.85,116.85,116.4001,116.6,97900,43.536206140851,43.536206140851,43.3685815012039,43.4430606420473,262760.952642264,0.275516,1.0
2013-03-04,116.41,116.88,116.39,116.82,17100,43.3722700629565,43.5473836007075,43.3648184230522,43.5250286809946,45895.9375912433,0.0,1.0
2013-03-05,116.55,116.69,116.221,116.69,44700,43.4244315422866,43.4765930216167,43.3018520658609,43.4765930216167,119973.591247285,0.0,1.0
2013-03-06,116.1873,116.45,115.8424,116.3,21100,43.2892960526222,43.3871733427651,43.1607925224726,43.3312860434829,56631.8294254522,0.0,1.0
2013-03-07,116.05,116.29,115.79,116.29,3600,43.2381405446792,43.3275602235307,43.1412692259233,43.3275602235307,9662.30265078805,0.0,1.0
2013-03-08,114.56,116.17,114.56,116.17,19000,42.6829933718091,43.282850384105,42.6829933718091,43.282850384105,50995.4862124925,0.0,1.0
2013-03-11,115.2,115.41,114.606,115.16,5700,42.9214458487466,42.9996880677417,42.700132143589,42.906542568938,15298.6458637477,0.0,1.0
2013-03-12,114.99,115.4299,114.538,114.63,8800,42.8432036297515,43.0071024494465,42.6747965679144,42.7090741114742,23618.9620352597,0.0,1.0
2013-03-13,115.0,115.367,114.66,115.31,19700,42.8469294497036,42.9836670419475,42.7202515713306,42.9624298682202,52874.2672834791,0.0,1.0
2013-03-14,114.789,115.19,114.62,115.19,23600,42.7683146487133,42.9177200287944,42.705348291522,42.9177200287944,63341.7618218328,0.0,1.0
2013-03-15,114.979,115.059,114.34,114.34,15000,42.8391052278041,42.8689117874213,42.6010253328619,42.6010253328619,40259.5943782836,0.0,1.0
2013-03-18,114.92,115.28,114.51,115.28,8600,42.8171228900865,42.9512524083638,42.6643642720484,42.9512524083638,23082.1674435492,0.0,1.0
2013-03-19,114.854,114.9799,114.4156,114.63,5600,42.7925324784023,42.8394405515998,42.6291925317001,42.7090741114742,15030.2485678925,0.0,1.0
2013-03-20,115.0198,115.18,114.42,114.53,12000,42.8543065732089,42.9139942088423,42.630831892479,42.6718159119527,32207.6755026268,0.0,1.0
2013-03-21,114.51,115.2,114.51,115.2,6600,42.6643642720484,42.9214458487466,42.6643642720484,42.9214458487466,17714.2215264447,0.0,1.0
2013-03-22,115.049,115.143,114.46,114.46,10400,42.8651859674692,42.9002086750194,42.6457351722876,42.6457351722876,27913.3187689432,0.0,1.0
2013-03-25,114.768,115.04,114.4468,114.75,5300,42.7604904268138,42.8618327295122,42.6408170899508,42.7537839508999,14225.0566803269,0.0,1.0
2013-03-26,114.6539,114.87,114.33,114.33,35400,42.7179788211598,42.7984937903257,42.5972995129097,42.5972995129097,95012.6427327491,0.0,1.0
2013-03-27,114.59,114.69,114.39,114.69,5800,42.6941708316656,42.731429031187,42.6196544326226,42.731429031187,15567.043159603,0.0,1.0
2013-03-28,114.792,114.89,114.25,114.69,15400,42.769432394699,42.80594543023,42.5674929532925,42.731429031187,41333.1835617044,0.0,1.0
2013-04-01,114.49,114.57,114.27,114.5,24300,42.7560648978746,42.7859407402349,42.6739063313838,42.7597993781697,65069.2950028312,0.266122,1.0
2013-04-02,114.54,114.62,114.3201,114.45,13100,42.7747372993498,42.8046131417101,42.692616077662,42.7411269766945,35078.5088286868,0.0,1.0
2013-04-03,114.8,114.81,114.27,114.27,5100,42.8718337870208,42.8755682673158,42.6739063313838,42.6739063313838,13656.5187042979,0.0,1.0
2013-04-04,114.93,114.93,114.53,114.9,12300,42.9203820308563,42.9203820308563,42.7710028190548,42.9091785899711,32936.3098162478,0.0,1.0
2013-04-05,115.51,115.69,114.81,114.93,32100,43.1369818879684,43.204202533279,42.8755682673158,42.9203820308563,85955.7353741103,0.0,1.0
2013-04-08,114.83,115.4,114.83,115.4,14100,42.8830372279059,43.095902604723,42.8830372279059,43.095902604723,37756.2575942354,0.0,1.0
2013-04-09,114.75,115.27,114.6201,114.75,14800,42.8531613855456,43.0473543608875,42.8046504865131,42.8531613855456,39630.6817301194,0.0,1.0
2013-04-10,114.84,115.11,114.43,114.43,6500,42.8867717082009,42.9876026761669,42.7336580161044,42.7336580161044,17405.366976066,0.0,1.0
2013-04-11,115.0,115.0,114.674,114.68,5900,42.9465233929215,42.9465233929215,42.8247793353033,42.8270200234803,15798.7177167368,0.0,1.0
2013-04-12,114.886,114.9638,114.6401,114.7,7000,42.9039503175581,42.9330045742535,42.8121194471031,42.8344889840704,18744.2413588403,0.0,1.0
2013-04-15,114.71,115.36,114.7,114.7,4900,42.8382234643654,43.0809646835428,42.8344889840704,42.8344889840704,13120.9689511882,0.0,1.0
2013-04-16,115.27,115.32,114.51,115.24,26700,43.0473543608875,43.0660267623627,42.7635338584647,43.0361509200024,71495.8920401478,0.0,1.0
2013-04-17,114.87,115.52,114.82,115.34,14000,42.897975149086,43.1407163682634,42.8793027476108,43.0734957229528,37488.4827176805,0.0,1.0
2013-04-18,115.13,115.2,114.84,114.84,3800,42.995071636757,43.0212129988222,42.8867717082009,42.8867717082009,10175.4453090847,0.0,1.0
2013-04-19,115.48,115.48,114.79,114.87,10500,43.1257784470833,43.1257784470833,42.8680993067257,42.897975149086,28116.3620382604,0.0,1.0
2013-04-22,115.49,115.6,114.75,115.6,28800,43.1295129273783,43.1705922106237,42.8531613855456,43.1705922106237,77119.1644477999,0.0,1.0
2013-04-23,115.63,115.73,115.2,115.56,19300,43.1817956515088,43.2191404544592,43.0212129988222,43.1556542894436,51680.5511750882,0.0,1.0
2013-04-24,115.57,115.64,115.0,115.0,5100,43.1593887697386,43.1855301318039,42.9465233929215,42.9465233929215,13656.5187042979,0.0,1.0
2013-04-25,115.59,115.6299,115.29,115.57,24600,43.1668577303287,43.1817583067059,43.0548233214776,43.1593887697386,65872.6196324957,0.0,1.0
2013-04-26,115.5,115.59,115.3101,115.59,8600,43.1332474076733,43.1668577303287,43.0623296268706,43.1668577303287,23028.6393837181,0.0,1.0
2013-04-29,115.5,115.74,115.43,115.5,33400,43.1332474076733,43.2228749347542,43.1071060456081,43.1332474076733,89436.8087693236,0.0,1.0
2013-04-30,115.6899,115.75,115.5,115.75,11600,43.2041651884761,43.2266094150493,43.1332474076733,43.2266094150493,31061.8856803638,0.0,1.0
2013-05-01,115.83,115.84,115.41,115.64,10600,43.3535055616825,43.3572484180722,43.1963055933158,43.2823912902785,28320.6163859832,0.259796,1.0
2013-05-02,115.86,115.9,115.62,115.62,7700,43.3647341308515,43.3797055564103,43.2749055774992,43.2749055774992,20572.5232237803,0.0,1.0
2013-05-03,115.549,115.711,115.42,115.6,5300,43.2483312971324,43.3089655706453,43.2000484497055,43.2674198647198,14160.3081929916,0.0,1.0
2013-05-06,115.4436,115.73,115.4436,115.73,9000,43.2088815907852,43.3160769977857,43.2088815907852,43.3160769977857,24045.8063654575,0.0,1.0
2013-05-07,115.2,115.46,114.89,115.44,15100,43.1177056091325,43.2150198752643,43.0016770610524,43.2075341624849,40343.519568712,0.0,1.0
2013-05-08,115.29,115.42,115.05,115.05,85800,43.1513913166397,43.2000484497055,43.0615627632873,43.0615627632873,229236.687350694,0.0,1.0
2013-05-09,115.15,115.31,115.15,115.15,12800,43.0989913271841,43.158877029419,43.0989913271841,43.0989913271841,34198.4801642062,0.0,1.0
2013-05-10,115.51,115.535,115.07,115.38,39600,43.2337341572127,43.2430912981869,43.0690484760667,43.1850770241468,105801.548008013,0.0,1.0
2013-05-13,115.19,115.38,115.171,115.35,4800,43.1139627527429,43.1850770241468,43.1068513256025,43.1738484549778,12824.4300615773,0.0,1.0
2013-05-14,115.47,115.59,114.99,115.05,35100,43.2187627316539,43.2636770083301,43.0391056249492,43.0615627632873,93778.6448252842,0.0,1.0
2013-05-15,115.47,115.47,115.33,115.45,14500,43.2187627316539,43.2187627316539,43.1663627421984,43.2112770188746,38740.4658110148,0.0,1.0
2013-05-16,115.83,115.83,115.36,115.55,31200,43.3535055616825,43.3535055616825,43.1775913113674,43.2487055827714,83358.7954002525,0.0,1.0
2013-05-17,115.84,115.94,115.5601,115.79,35700,43.3572484180722,43.394676981969,43.252485867725,43.3385341361238,95381.6985829812,0.0,1.0
2013-05-20,115.94,115.98,115.74,115.9385,8600,43.394676981969,43.4096484075277,43.3198198541753,43.3941155535105,22977.103860326,0.0,1.0
2013-05-21,115.9,115.92,115.8,115.8,11800,43.3797055564103,43.3871912691896,43.3422769925134,43.3422769925134,31526.7239013775,0.0,1.0
2013-05-22,115.6,115.9399,115.4795,115.85,11200,43.2674198647198,43.3946395534051,43.2223184452241,43.3609912744618,29923.6701436804,0.0,1.0
2013-05-23,115.29,115.77,115.28,115.77,11700,43.1513913166397,43.3310484233444,43.14764846025,43.3310484233444,31259.5482750947,0.0,1.0
2013-05-24,115.508,115.65,115.28,115.55,19600,43.2329855859347,43.2861341466682,43.14764846025,43.2487055827714,52366.4227514407,0.0,1.0
2013-05-28,115.23,115.6,115.024,115.6,11800,43.1289341783016,43.2674198647198,43.0518313366741,43.2674198647198,31526.7239013775,0.0,1.0
2013-05-29,114.57,115.22,114.18,115.22,16700,42.8819056565826,43.1251913219119,42.735934257385,43.1251913219119,44618.3295892377,0.0,1.0
2013-05-30,114.01,114.5899,114.01,114.2,6800,42.6723056987604,42.8893539407981,42.6723056987604,42.7434199701644,18167.9425872345,0.0,1.0
2013-05-31,113.45,114.3399,113.38,114.21,20500,42.4627057409382,42.795782531056,42.4365057462105,42.7471628265541,54771.0033879865,0.0,1.0
2013-06-03,112.6801,113.63,112.44,112.79,36500,42.2746564016366,42.6310342901538,42.1845770974646,42.3158880364908,97288.1626978943,0.267478,1.0
2013-06-04,112.4401,112.749,112.31,112.31,5700,42.1846146148757,42.3005058979192,42.1358044629691,42.1358044629691,15192.9459555616,0.0,1.0
2013-06-05,112.29,112.47,112.1,112.3,13600,42.128300980739,42.1958323208097,42.0570178995533,42.1320527218541,36249.835964147,0.0,1.0
2013-06-06,111.991,112.92,111.93,111.93,9900,42.0161239213995,42.3646606709863,41.9932383005977,41.9932383005977,26387.7482386069,0.0,1.0
2013-06-07,112.12,112.49,111.92,112.3,30000,42.0645213817834,42.2033358030397,41.9894865594827,42.1320527218541,79962.8734503241,0.0,1.0
2013-06-10,111.44,112.7,111.44,111.9,25600,41.809402985961,42.2821223664555,41.809402985961,41.9819830772526,68234.9853442765,0.0,1.0
2013-06-11,110.59,111.44,110.59,111.44,20100,41.4905049911829,41.809402985961,41.4905049911829,41.809402985961,53575.1252117172,0.0,1.0
2013-06-12,110.75,110.99,110.54,110.99,29000,41.5505328490235,41.6405746357843,41.4717462856077,41.6405746357843,77297.4443353133,0.0,1.0
2013-06-13,110.44,111.1752,110.33,111.0,14700,41.4342288744574,41.7100568812348,41.392959722192,41.6443263768994,39181.8079906588,0.0,1.0
2013-06-14,110.56,111.0598,110.31,110.31,21500,41.4792497678378,41.6667617887673,41.3854562399619,41.3854562399619,57306.7259727323,0.0,1.0
2013-06-17,110.321,110.93,110.28,110.37,24200,41.3895831551884,41.6180641890941,41.3742010166168,41.4079666866521,64503.3845832615,0.0,1.0
2013-06-18,110.27,110.592,110.0,110.43,27100,41.3704492755018,41.4912553394059,41.2691522653958,41.4304771333423,72233.1290167927,0.0,1.0
2013-06-19,110.712,111.2499,110.13,110.44,37200,41.5362762327863,41.7380823873641,41.3179248998913,41.4342288744574,99153.963078402,0.0,1.0
2013-06-20,108.63,109.86,108.63,109.86,25500,40.7551637326359,41.2166278897853,40.7551637326359,41.2166278897853,67968.4424327754,0.0,1.0
2013-06-21,107.85,108.18,106.828,107.6081,15500,40.4625279256631,40.5863353824592,40.0790999837064,40.3717733080903,41314.1512826674,0.0,1.0
2013-06-24,104.401,106.94,104.001,106.94,92400,39.1685524150871,40.1211194841948,39.0184827704857,40.1211194841948,246285.650226999,0.0,1.0
2013-06-25,105.561,105.86,104.41,104.41,18400,39.6037543844313,39.7159314437709,39.1719289820907,39.1719289820907,49043.8957161988,0.0,1.0
2013-06-26,107.72,108.3399,106.3,106.3,28400,40.4137552911676,40.6463257228887,39.8810080528325,39.8810080528325,75698.1868663068,0.0,1.0
2013-06-27,108.6388,108.9599,107.94,107.94,6600,40.7584652648171,40.8789336720209,40.4962935956984,40.4962935956984,17591.8321590713,0.0,1.0
2013-06-28,108.101,108.95,107.777,108.95,72900,40.5566966276505,40.875219448317,40.4351402155233,40.875219448317,194309.782484287,0.0,1.0
2013-07-01,107.8101,108.95,107.45,107.45,12800,40.5506833369913,40.9794346685997,40.4152386887658,40.4152386887658,34030.7281268713,0.274872,1.0
2013-07-02,109.6,109.84,107.9,108.25,51800,41.2239195931944,41.3141909499678,40.584497482716,40.7161432113439,137718.102888432,0.0,1.0
2013-07-03,108.561,109.5999,108.561,109.11,6000,40.8331198444961,41.2238819801291,40.8331198444961,41.0396155731153,15951.9038094709,0.0,1.0
2013-07-05,107.6,108.03,107.42,108.0,16500,40.4716582867492,40.6333944676349,40.4039547691692,40.6221105480383,43867.735476045,0.0,1.0
2013-07-08,108.73,108.8,107.6,107.6,43800,40.8966859248907,40.9230150706163,40.4716582867492,40.4716582867492,116448.897809138,0.0,1.0
2013-07-09,108.04,108.629,107.32,108.0,19300,40.6371557741672,40.8586967289152,40.3663417038469,40.6221105480383,51311.957253798,0.0,1.0
2013-07-10,108.66,108.8299,107.95,108.05,43800,40.8703567791651,40.9342613771477,40.6033040153771,40.6409170806994,116448.897809138,0.0,1.0
2013-07-11,108.171,109.26,108.07,108.07,18400,40.6864288897393,41.0960351710987,40.6484396937638,40.6484396937638,48919.1716823775,0.0,1.0
2013-07-12,108.26,109.09,108.26,108.68,5900,40.7199045178761,41.0320929600509,40.7199045178761,40.8778793922296,15686.0387459797,0.0,1.0
2013-07-15,108.59,109.1,108.3,108.3,10000,40.8440276334396,41.0358542665831,40.734949744005,40.734949744005,26586.5063491182,0.0,1.0
2013-07-16,108.61,108.9614,108.351,108.5,9800,40.851550246504,40.9837225580464,40.7541324073194,40.8101758746495,26054.7762221358,0.0,1.0
2013-07-17,108.7,108.958,108.46,108.46,9700,40.8854020052941,40.9824437138255,40.7951306485206,40.7951306485206,25788.9111586446,0.0,1.0
2013-07-18,108.48,108.68,108.48,108.68,3400,40.8026532615851,40.8778793922296,40.8026532615851,40.8778793922296,9039.41215870018,0.0,1.0
2013-07-19,108.11,108.68,108.02,108.68,21900,40.6634849198927,40.8778793922296,40.6296331611027,40.8778793922296,58224.4489045689,0.0,1.0
2013-07-22,107.3,108.06,107.22,108.0,18800,40.3588190907824,40.6446783872316,40.3287286385246,40.6221105480383,49982.6319363423,0.0,1.0
2013-07-23,107.64,107.87,107.545,107.81,20200,40.4867035128781,40.5732135631193,40.450971100822,40.550645723926,53704.7428252188,0.0,1.0
2013-07-24,107.03,107.3516,107.03,107.23,15600,40.2572638144123,40.3782274324887,40.2572638144123,40.3324899450569,41474.9499046244,0.0,1.0
2013-07-25,107.3,107.3,107.0154,107.1556,27300,40.3588190907824,40.3588190907824,40.2517723068753,40.3045058244571,72581.1623330928,0.0,1.0
2013-07-26,107.98,107.98,107.43,107.43,21200,40.6145879349738,40.6145879349738,40.4077160757014,40.4077160757014,56363.3934601306,0.0,1.0
2013-07-29,107.73,107.798,107.62,107.62,6700,40.5205552716682,40.5461321560873,40.4791808998137,40.4791808998137,17812.9592539092,0.0,1.0
2013-07-30,107.92,107.92,107.721,107.9,6200,40.5920200957804,40.5920200957804,40.5171700957891,40.584497482716,16483.6339364533,0.0,1.0
2013-07-31,107.91,108.3,107.56,107.85,8100,40.5882587892482,40.734949744005,40.4566130606203,40.5656909500549,21535.0701427857,0.0,1.0
2013-08-01,107.5738,107.74,107.4,107.74,29000,40.5685856515621,40.6312635427892,40.5030416233113,40.6312635427892,76897.9285300738,0.283896,1.0
2013-08-02,107.52,107.94,107.4701,107.94,4400,40.5482964184211,40.7066882013056,40.5294779661213,40.7066882013056,11667.2719149078,0.0,1.0
2013-08-05,107.689,107.69,107.4401,107.5504,14300,40.6120302548675,40.6124073781601,40.5181642673438,40.5597609665156,37918.6337234502,0.0,1.0
2013-08-06,107.5,107.62,107.38,107.5,9300,40.5407539525695,40.5860087476794,40.4954991574597,40.5407539525695,24660.3701837823,0.0,1.0
2013-08-07,107.24,107.589,107.23,107.38,11200,40.4427018964982,40.5743179256093,40.4389306635723,40.4954991574597,29698.5103288561,0.0,1.0
2013-08-08,107.33,107.6137,107.3,107.3,12100,40.4766429928306,40.5836328709361,40.4653292940531,40.4653292940531,32084.9977659963,0.0,1.0
2013-08-09,107.4368,107.4999,107.13,107.13,8000,40.5169197604783,40.5407162402402,40.4012183343141,40.4012183343141,21213.2216634687,0.0,1.0
2013-08-12,107.36,107.68,107.24,107.24,3500,40.487956691608,40.6086361452343,40.4427018964982,40.4427018964982,9280.78447776754,0.0,1.0
2013-08-13,107.58,107.59,107.09,107.59,19300,40.5709238159761,40.5746950489019,40.3861334026109,40.5746950489019,51176.8972631181,0.0,1.0
2013-08-14,107.488,107.63,107.27,107.28,7500,40.5362284730585,40.5897799806052,40.4540155952756,40.4577868282015,19887.3953095019,0.0,1.0
2013-08-15,106.99,107.26,106.83,107.26,16000,40.3484210733527,40.4502443623498,40.2880813465395,40.4502443623498,42426.4433269373,0.0,1.0
2013-08-16,106.676,107.07,106.6325,106.9,14900,40.2300043594819,40.3785909367592,40.2135994962546,40.3144799770203,39509.6253482104,0.0,1.0
2013-08-19,106.5301,106.9,106.5301,106.7,21300,40.1749820710942,40.3144799770203,40.1749820710942,40.2390553185039,56480.2026789853,0.0,1.0
2013-08-20,106.5,106.77,106.21,106.69,16900,40.1636306599875,40.2654539489846,40.0542649051387,40.235284085578,44812.9307640775,0.0,1.0
2013-08-21,105.78,106.36,105.7,106.12,22100,39.8921018893284,40.110833399026,39.8619320259218,40.0203238088063,58601.5248453321,0.0,1.0
2013-08-22,105.85,106.0,105.82,106.0,18300,39.9185005198091,39.9750690136964,39.9071868210317,39.9750690136964,48525.2445551846,0.0,1.0
2013-08-23,106.2,106.2352,106.0,106.09,3200,40.0504936722128,40.0637684121117,39.9750690136964,40.0090101100288,8485.28866538747,0.0,1.0
2013-08-26,106.06,106.26,106.06,106.26,9000,39.9976964112514,40.0731210697678,39.9976964112514,40.0731210697678,23864.8743714022,0.0,1.0
2013-08-27,106.07,106.282,106.01,106.15,22600,40.0014676441772,40.0814177822046,39.9788402466223,40.0316375075837,59927.3511992989,0.0,1.0
2013-08-28,105.67,106.139,105.67,106.01,34800,39.8506183271444,40.0274891513653,39.8506183271444,39.9788402466223,92277.5142360886,0.0,1.0
2013-08-29,106.24,106.44,105.61,105.61,26700,40.0655786039161,40.1410032624325,39.8279909295894,39.8279909295894,70799.1273018267,0.0,1.0
2013-08-30,106.4,106.4,105.76,106.0,8000,40.1259183307293,40.1259183307293,39.8845594234768,39.9750690136964,21213.2216634686,0.0,1.0
2013-09-03,105.09,105.8758,104.89,105.75,23800,39.7424141120367,40.039584052176,39.6667791056383,39.9920096331514,62933.8216080458,0.29308,1.0
2013-09-04,105.23,105.68,105.14,105.16,33500,39.7953586165156,39.965537380912,39.7613228636363,39.7688863642762,88583.3203306527,0.0,1.0
2013-09-05,105.43,105.604,105.2,105.4,7900,39.870993622914,39.9367960784806,39.7840133655558,39.8596483719542,20889.7979287211,0.0,1.0
2013-09-06,105.47,105.78,105.27,105.43,34500,39.8861206241937,40.0033548841112,39.8104856177953,39.870993622914,91227.5985494781,0.0,1.0
2013-09-09,105.75,105.96,105.63,105.64,31300,39.9920096331514,40.0714263898697,39.9466286293124,39.9504103796323,82765.9082492367,0.0,1.0
2013-09-10,105.55,105.876,105.46,105.7,26600,39.916374626753,40.0396596871824,39.8823388738738,39.9731008815518,70337.8006207571,0.0,1.0
2013-09-11,105.68,106.0,105.59,105.6,15600,39.965537380912,40.0865533911494,39.9315016280327,39.9352833783526,41250.7402136771,0.0,1.0
2013-09-12,105.99,106.334,105.87,105.9,15800,40.0827716408295,40.2128638518347,40.0373906369905,40.0487358879502,41779.5958574422,0.0,1.0
2013-09-13,106.9,106.92,106.14,106.14,13500,40.4269109199422,40.434474420582,40.1394978956283,40.1394978956283,35697.7559541436,0.0,1.0
2013-09-16,106.8,107.33,106.591,107.1,12200,40.389093416743,40.5895261836988,40.3100548350567,40.5025459263406,32260.1942696705,0.0,1.0
2013-09-17,106.91,107.53,106.8,106.82,34400,40.4306926702621,40.6651611900972,40.389093416743,40.3966569173828,90963.1707275956,0.0,1.0
2013-09-18,108.35,108.6,107.01,107.01,41300,40.9752647163306,41.0698084743286,40.4685101734613,40.4685101734613,109208.690437491,0.0,1.0
2013-09-19,107.64,108.48,107.61,108.48,40100,40.7067604436163,41.0244274704895,40.6954151926565,41.0244274704895,106035.556574901,0.0,1.0
2013-09-20,108.028,108.25,107.74,107.74,10200,40.8534923560292,40.9374472131314,40.7445779468155,40.7445779468155,26971.6378320196,0.0,1.0
2013-09-23,108.08,108.62,107.86,107.89,13400,40.8731574576927,41.0773719749684,40.7899589506545,40.8013042016143,35433.3281322611,0.0,1.0
2013-09-24,108.61,108.6496,108.085,108.25,26300,41.0735902246485,41.0885659559154,40.8750483328527,40.9374472131314,69544.5171551094,0.0,1.0
2013-09-25,108.61,108.84,108.47,108.608,15900,41.0735902246485,41.1605704820066,41.0206457201696,41.0728338745845,42044.0236793247,0.0,1.0
2013-09-26,108.8793,109.04,108.52,108.79,29900,41.1754327607639,41.236205488405,41.0395544717692,41.141661730407,79063.9187428811,0.0,1.0
2013-09-27,108.695,109.03,108.3801,108.88,8100,41.1057351023678,41.2324237380851,40.9866477847935,41.1756974832863,21418.6535724862,0.0,1.0
2013-09-30,108.89,109.232,108.65,108.7,24100,41.1794792336062,41.3088150945475,41.0887172259282,41.1076259775278,63727.1050736935,0.0,1.0
2013-10-01,108.03,109.0,108.01,108.8964,30200,40.9631706788075,41.3309784688514,40.9555870130334,41.2916950801415,79644.8601496533,0.28802,1.0
2013-10-02,109.198,109.3,108.43,108.5,33200,41.406056760015,41.4447334554629,41.1148439942895,41.1413868244988,87556.6012241221,0.0,1.0
2013-10-03,109.39,109.39,109.15,109.15,27500,41.4788599514463,41.4788599514463,41.3878559621571,41.3878559621571,72524.2931826314,0.0,1.0
2013-10-04,109.3,109.57,109.25,109.42,37100,41.4447334554629,41.5471129434132,41.4257742910276,41.4902354501075,97841.8646209317,0.0,1.0
2013-10-07,109.255,109.46,109.12,109.45,26400,41.4276702074712,41.5054027816557,41.376480463496,41.5016109487686,69623.321455326,0.0,1.0
2013-10-08,109.13,109.53,109.02,109.53,16000,41.380272296383,41.531945611865,41.3385621346255,41.531945611865,42195.9523971674,0.0,1.0
2013-10-09,108.99,109.39,108.9,109.11,16300,41.3271866359643,41.4788599514463,41.2930601399809,41.3726886306089,42987.1265046142,0.0,1.0
2013-10-10,109.05,109.1499,108.725,108.84,14500,41.3499376332866,41.3878180438283,41.2267030644575,41.2703091426586,38240.0818599329,0.0,1.0
2013-10-11,108.9,109.1824,108.73,108.9,9500,41.2930601399809,41.4001415007112,41.228598980901,41.2930601399809,25053.8467358181,0.0,1.0
2013-10-14,108.82,109.12,108.82,109.12,2200,41.2627254768845,41.376480463496,41.2627254768845,41.376480463496,5801.9434546105,0.0,1.0
2013-10-15,108.811,109.1399,108.811,108.97,3500,41.2593128272861,41.3840262109412,41.2593128272861,41.3196029701902,9230.36458688036,0.0,1.0
2013-10-16,108.74,109.15,108.7,108.92,15900,41.2323908137881,41.3878559621571,41.2172234822399,41.300643805755,41932.227694685,0.0,1.0
2013-10-17,108.61,108.99,108.44,108.77,15900,41.1830969862564,41.3271866359643,41.1186358271765,41.2437663124492,41932.227694685,0.0,1.0
2013-10-18,108.91,109.0699,108.78,108.78,8900,41.2968519728679,41.3574833807319,41.2475581453363,41.2475581453363,23471.4985209243,0.0,1.0
2013-10-21,108.98,109.51,108.9,108.93,11200,41.3233948030773,41.5243619460909,41.2930601399809,41.304435638642,29537.1666780171,0.0,1.0
2013-10-22,109.74,110.1,109.27,109.27,24100,41.6115741024931,41.7480800864269,41.4333579568017,41.4333579568017,63557.6532982333,0.0,1.0
2013-10-23,109.99,110.33,109.95,110.0,15400,41.7063699246694,41.8352922428291,41.6912025931212,41.7101617575564,40613.6041822735,0.0,1.0
2013-10-24,110.1,110.346,110.0001,110.01,5900,41.7480800864269,41.8413591754484,41.7101996758853,41.7139535904435,15559.7574464555,0.0,1.0
2013-10-25,110.48,110.49,110.25,110.45,9700,41.8921697361349,41.8959615690219,41.8049575797327,41.8807942374737,25581.2961407827,0.0,1.0
2013-10-28,110.94,111.02,110.311,110.49,15000,42.0665940489392,42.0969287120356,41.8280877603437,41.8959615690219,39558.7053723443,0.0,1.0
2013-10-29,111.02,111.03,110.55,110.76,11500,42.0969287120356,42.1007205449226,41.9187125663442,41.9983410569723,30328.340785464,0.0,1.0
2013-10-30,111.09,111.15,110.86,110.97,10100,42.1234715422449,42.1462225395672,42.0362593858428,42.0779695476003,26636.1949507119,0.0,1.0
2013-10-31,111.14,112.7399,110.82,111.77,28300,42.1424307066802,42.7490860502794,42.0210920542946,42.3813161785644,74634.0908024897,0.0,1.0
2013-11-01,110.52,110.95,110.51,110.85,11700,42.0246586523081,42.1881639293665,42.0208562040045,42.1501394463297,30769.6490933658,0.309406,1.0
2013-11-04,110.8,110.9199,110.56,110.56,14000,42.1311272048113,42.1767185599724,42.0398684455229,42.0398684455229,36818.3835305231,0.0,1.0
2013-11-05,110.66,110.81,110.37,110.81,6700,42.0778929285597,42.134929653115,41.9676219277529,42.134929653115,17620.2264038932,0.0,1.0
2013-11-06,110.55,110.85,110.4801,110.85,3300,42.0360659972192,42.1501394463297,42.0094868835764,42.1501394463297,8678.61897505189,0.0,1.0
2013-11-07,110.85,110.85,110.528,110.5301,7200,42.1501394463297,42.1501394463297,42.0277006109511,42.0284991250949,18935.1686728405,0.0,1.0
2013-11-08,110.05,112.77,110.05,110.4,7600,41.845943582035,42.8802095206369,41.845943582035,41.9790292726639,19987.1224879983,0.0,1.0
2013-11-11,110.23,110.3207,109.52,109.52,4100,41.9143876515013,41.9488758576157,41.6444138219398,41.6444138219398,10782.5266053675,0.0,1.0
2013-11-12,110.09,110.2399,109.62,110.0,21100,41.8611533752497,41.918152075322,41.6824383049766,41.8269313405166,55490.5637495743,0.0,1.0
2013-11-13,110.13,110.134,109.8401,110.0,5600,41.8763631684645,41.877884147786,41.7661301921407,41.8269313405166,14727.3534122093,0.0,1.0
2013-11-14,110.05,110.28,109.661,109.9,14700,41.845943582035,41.9333998930197,41.6980283430217,41.7889068574798,38659.3027070493,0.0,1.0
2013-11-15,110.166,110.33,110.05,110.33,10300,41.8900519823577,41.9524121345382,41.845943582035,41.9524121345382,27087.8107403135,0.0,1.0
2013-11-18,110.43,110.43,110.25,110.39,6700,41.990436617575,41.990436617575,41.9219925481087,41.9752268243602,17620.2264038932,0.0,1.0
2013-11-19,110.34,110.48,110.25,110.25,8700,41.9562145828418,42.0094488590934,41.9219925481087,41.9219925481087,22879.9954796823,0.0,1.0
2013-11-20,110.4101,110.95,110.3,110.45,27100,41.9828697454506,42.1881639293665,41.9410047896271,41.9980415141823,71269.8709769414,0.0,1.0
2013-11-21,110.42,110.89,110.32,110.3501,12000,41.9866341692713,42.1653492395444,41.9486096862345,41.9600550556286,31558.6144547342,0.0,1.0
2013-11-22,110.2199,111.0,110.01,111.0,4300,41.9105471787146,42.2071761708849,41.8307337888203,42.2071761708849,11308.5035129464,0.0,1.0
2013-11-25,110.15,110.31,110.04,110.25,21900,41.8839680650718,41.9448072379308,41.8421411337313,41.9219925481087,57594.4713798899,0.0,1.0
2013-11-26,110.341,110.64,110.341,110.5,12500,41.9565948276722,42.0702880319523,41.9565948276722,42.0170537557008,32873.5567236814,0.0,1.0
2013-11-27,110.19,110.4095,110.19,110.21,2100,41.8991778582866,41.9826415985524,41.8991778582866,41.9067827548939,5522.75752957847,0.0,1.0
2013-11-29,110.57,110.57,110.361,110.57,3900,42.0436708938265,42.0436708938265,41.9641997242796,42.0436708938265,10256.5496977886,0.0,1.0
2013-12-02,109.81,110.14,109.81,110.0,14400,41.8687179659051,41.9945414512775,41.8687179659051,41.9411617908165,37767.1941445083,0.299894,1.0
2013-12-03,109.778,110.235,109.778,110.23,12700,41.8565169006569,42.0307633637332,41.8565169006569,42.0288569472882,33308.5670580038,0.0,1.0
2013-12-04,109.7,109.9,109.7,109.9,4300,41.8267768041143,41.9030334619158,41.8267768041143,41.9030334619158,11277.7038070407,0.0,1.0
2013-12-05,109.72,109.8299,109.6701,109.694,2100,41.8344024698944,41.8763055033563,41.815376433773,41.8244891043802,5507.7158127408,0.0,1.0
2013-12-06,109.66,109.81,109.53,109.75,12000,41.811525472554,41.8687179659051,41.761958644983,41.8458409685646,31472.6617870902,0.0,1.0
2013-12-09,109.75,109.78,109.66,109.78,13200,41.8458409685646,41.8572794672349,41.811525472554,41.8572794672349,34619.9279657993,0.0,1.0
2013-12-10,109.93,109.94,109.7385,109.845,10700,41.914471960586,41.9182847934761,41.8414562107411,41.8820628810204,28063.1234268221,0.0,1.0
2013-12-11,109.932,110.05,109.8001,109.95,12700,41.915234527164,41.9602259552669,41.8649432613439,41.9220976263661,33308.5670580038,0.0,1.0
2013-12-12,109.7901,110.04,109.79,109.94,11500,41.8611304284538,41.9564131223768,41.8610923001249,41.9182847934761,30161.3008792948,0.0,1.0
2013-12-13,110.12,110.12,109.736,109.81,17600,41.9869157854974,41.9869157854974,41.8405030025185,41.8687179659051,46159.903954399,0.0,1.0
2013-12-16,109.84,110.0658,109.8301,110.03,15700,41.8801564645753,41.9662502312332,41.8763817600141,41.9526002894867,41176.7325047764,0.0,1.0
2013-12-17,110.06,110.1499,109.92,109.9218,17500,41.9640387881569,41.9983161558387,41.9106591276959,41.9113454376161,45897.63177284,0.0,1.0
2013-12-18,109.83,110.079,109.74,109.975,14900,41.8763436316852,41.9712831706481,41.8420281356746,41.9316297085913,39078.5550523038,0.0,1.0
2013-12-19,109.9599,109.9599,109.75,109.81,8000,41.9258723309273,41.9258723309273,41.8458409685646,41.8687179659051,20981.7745247268,0.0,1.0
2013-12-20,109.58,109.9699,109.32,109.82,26100,41.7810228094334,41.9296851638174,41.6818891542915,41.8725307987952,68453.0393869213,0.0,1.0
2013-12-23,109.59,109.76,109.381,109.54,5300,41.7848356423235,41.8496538014547,41.7051474349209,41.7657714778731,13900.4256226315,0.0,1.0
2013-12-24,109.56,109.8999,109.24,109.56,24500,41.7733971436532,41.9029953335869,41.6513864911709,41.7733971436532,64256.684481976,0.0,1.0
2013-12-26,109.14,109.46,109.14,109.46,18900,41.7278246398179,41.850171202808,41.7278246398179,41.850171202808,49433.3461618238,0.300476,1.0
2013-12-27,109.38,109.47,109.2,109.47,27500,41.8195845620605,41.8539945329015,41.7507646203786,41.8539945329015,71926.8264259341,0.0,1.0
2013-12-30,109.19,109.38,109.19,109.29,21500,41.7469412902851,41.8195845620605,41.7469412902851,41.7851745912195,56233.7006602758,0.0,1.0
2013-12-31,108.8,109.3999,108.78,109.34,29500,41.5978314166409,41.8271929889465,41.590184756454,41.8042912416867,77157.8683478203,0.0,1.0
2014-01-02,109.5,109.57,109.16,109.16,6900,41.8654645231818,41.8922278338359,41.7354713000048,41.7354713000048,18047.0946305071,0.0,1.0
2014-01-03,109.35,109.67,109.251,109.42,12200,41.8081145717802,41.9304611347703,41.7702636038551,41.8348778824343,31909.3557235053,0.0,1.0
2014-01-06,109.65,109.65,109.39,109.39,8500,41.9228144745834,41.9228144745834,41.8234078921539,41.8234078921539,22231.928168016,0.0,1.0
2014-01-07,109.7396,109.8398,109.63,109.6701,17200,41.9570715122207,41.9953812797569,41.9151678143965,41.9304993680712,44986.9605282206,0.0,1.0
2014-01-08,109.8247,109.8247,109.7422,109.748,5200,41.9896080513158,41.9896080513158,41.9580655780449,41.9602831094991,13600.7089969039,0.0,1.0
2014-01-09,110.28,110.28,109.91,109.91,12900,42.1636842704702,42.1636842704702,42.0222210570129,42.0222210570129,33740.2203961655,0.0,1.0
2014-01-10,110.7001,110.75,110.21,110.21,19700,42.3243023676957,42.343380784862,42.1369209598161,42.1369209598161,51525.7629305782,0.0,1.0
2014-01-13,110.6,110.79,110.41,110.41,11700,42.2860308334603,42.3586741052357,42.213387561685,42.213387561685,30601.5952430338,0.0,1.0
2014-01-14,110.7696,110.8,110.7,110.7,7800,42.3508745118451,42.3624974353292,42.3242641343948,42.3242641343948,20401.0634953559,0.0,1.0
2014-01-15,110.87,110.92,110.76,110.78,8300,42.3892607459833,42.4083773964505,42.3472041149554,42.3548507751423,21708.8239758274,0.0,1.0
2014-01-16,111.108,111.2,110.9392,110.9392,9000,42.4802560022072,42.5154306390668,42.4157181902299,42.4157181902299,23539.6886484875,0.0,1.0
2014-01-17,111.2826,111.37,111.11,111.17,18700,42.5470113456386,42.5804272506553,42.4810206682258,42.5039606487865,48910.2419696352,0.0,1.0
2014-01-21,111.25,111.35,111.23,111.25,9100,42.534547289534,42.5727805904684,42.5269006293471,42.534547289534,23801.2407445818,0.0,1.0
2014-01-22,111.387,111.47,111.37,111.37,5100,42.5869269118142,42.6186605515897,42.5804272506553,42.5804272506553,13339.1569008096,0.0,1.0
2014-01-23,111.75,111.98,111.581,111.59,20600,42.7257137942061,42.8136503863552,42.6610995156269,42.664540512711,53879.731795427,0.0,1.0
2014-01-24,111.91,112.0699,111.87,111.91,13600,42.7868870757011,42.8480221238953,42.7715937553274,42.7868870757011,35571.0850688256,0.0,1.0
2014-01-27,111.77,112.42,111.77,112.12,16500,42.733360454393,42.9818769104666,42.733360454393,42.8671770076634,43156.0958555604,0.0,1.0
2014-01-28,111.96,112.06,111.8801,111.97,13900,42.8060037261683,42.8442370271028,42.7754553187218,42.8098270562618,36355.7413571086,0.0,1.0
2014-01-29,111.9101,112.06,111.7,112.06,18700,42.7869253090021,42.8442370271028,42.7065971437389,42.8442370271028,48910.2419696352,0.0,1.0
2014-01-30,111.8601,112.04,111.786,111.93,9100,42.7678086585349,42.8365903669159,42.7394777825425,42.794533735888,23801.2407445818,0.0,1.0
2014-01-31,111.95,112.1,111.71,111.71,59100,42.8021803960749,42.8595303474765,42.7104204738323,42.7104204738323,154577.288791735,0.0,1.0
2014-02-03,112.049,112.17,111.49,111.76,21000,42.9521321670057,42.9985155170776,42.7378487563429,42.8413487936934,54782.5889259931,0.293202,1.0
2014-02-04,111.66,111.9699,111.66,111.95,38300,42.8030154465266,42.9218104893967,42.8030154465266,42.9141821533105,99913.0074221684,0.0,1.0
2014-02-05,111.964,111.9701,111.76,111.82,24300,42.9195488219138,42.921887156091,42.8413487936934,42.8643488019936,63391.2814715064,0.0,1.0
2014-02-06,112.0019,112.16,111.84,111.95,10800,42.9340771604901,42.9946821823609,42.8720154714269,42.9141821533105,28173.902876225,0.0,1.0
2014-02-07,112.37,112.44,112.11,112.11,16000,43.0751822114113,43.1020155544281,42.9755155087775,42.9755155087775,41739.1153721853,0.0,1.0
2014-02-10,112.53,112.53,112.181,112.37,14200,43.1365155668783,43.1365155668783,43.002732185266,43.0751822114113,37043.4648928144,0.0,1.0
2014-02-11,112.44,112.47,112.15,112.39,20900,43.1020155544281,43.1135155585782,42.9908488476442,43.0828488808447,54521.7194549171,0.0,1.0
2014-02-12,112.3796,112.49,112.27,112.41,15100,43.0788622127394,43.1211822280116,43.0368488642445,43.0905155502781,39391.2901324998,0.0,1.0
2014-02-13,112.5116,112.609,112.46,112.47,10900,43.1294622309996,43.1667989111402,43.1096822238615,43.1135155585782,28434.7723473012,0.0,1.0
2014-02-14,112.36,112.609,112.35,112.51,9100,43.0713488766947,43.1667989111402,43.067515541978,43.128848897445,23739.1218679303,0.0,1.0
2014-02-18,112.61,112.7299,112.4101,112.56,9500,43.1671822446118,43.2131439278649,43.0905538836253,43.1480155710284,24782.599752235,0.0,1.0
2014-02-19,112.65,112.73,112.52,112.67,24100,43.1825155834786,43.2131822612121,43.1326822321616,43.190182252912,62869.542529354,0.0,1.0
2014-02-20,112.72,112.9394,112.35,112.65,10100,43.2093489264954,43.2934522901795,43.067515541978,43.1825155834786,26347.8165786919,0.0,1.0
2014-02-21,112.76,112.86,112.6235,112.86,12700,43.2246822653621,43.263015612529,43.1723572464794,43.263015612529,33130.4228266721,0.0,1.0
2014-02-24,112.8299,112.8299,112.5201,112.76,14200,43.2514772750318,43.2514772750318,43.1327205655088,43.2246822653621,37043.4648928144,0.0,1.0
2014-02-25,112.9892,112.99,112.83,112.83,5500,43.3125422970686,43.3128489638459,43.2515156083789,43.2515156083789,14347.8209091887,0.0,1.0
2014-02-26,113.164,113.23,112.8901,112.8901,10900,43.3795489879163,43.4048489970464,43.2745539500262,43.2745539500262,28434.7723473012,0.0,1.0
2014-02-27,113.569,113.569,113.323,113.3272,4800,43.5347990439421,43.5347990439421,43.4404990099116,43.4421090104926,12521.7346116556,0.0,1.0
2014-02-28,113.64,113.75,113.4801,113.68,11600,43.5620157204306,43.6041824023141,43.5007206983108,43.5773490592973,30260.8586448343,0.0,1.0
2014-03-03,113.7699,113.7699,113.47,113.67,8300,43.7262074130166,43.7262074130166,43.6109441526712,43.6878119488335,21595.5196178048,0.298426,1.0
2014-03-04,113.38,113.7,113.241,113.7,11100,43.5763536443982,43.6993421182578,43.5229305260654,43.6993421182578,28880.755151522,0.0,1.0
2014-03-05,113.362,113.5458,113.2801,113.43,10300,43.5694355427436,43.6400770474167,43.5379581802151,43.5955705934388,26799.2592847457,0.0,1.0
2014-03-06,113.07,113.3,113.07,113.25,10900,43.4572085603466,43.5456065259333,43.4572085603466,43.5263895768927,28360.381184828,0.0,1.0
2014-03-07,112.8799,112.98,112.7,112.98,7100,43.3841457200944,43.4226180520736,43.3150031374464,43.4226180520736,18473.2758176402,0.0,1.0
2014-03-10,112.69,112.86,112.69,112.72,3900,43.3111597476383,43.3764973743762,43.3111597476383,43.3226899170626,10147.2923505348,0.0,1.0
2014-03-11,112.796,112.84,112.6503,112.8199,3800,43.3518996796043,43.36881059476,43.2959014901001,43.3610853812457,9887.10536718774,0.0,1.0
2014-03-12,113.23,113.29,112.958,113.07,10800,43.5187027972765,43.5417631361252,43.4141625944958,43.4572085603466,28100.1942014809,0.0,1.0
2014-03-13,113.445,113.58,113.2001,113.2099,11900,43.6013356781509,43.6532214405605,43.5072110617502,43.5109775837622,30962.2510182984,0.0,1.0
2014-03-14,113.564,113.655,113.5,113.52,4500,43.6470720168675,43.6820468641213,43.6224743220956,43.6301611017118,11708.414250617,0.0,1.0
2014-03-17,113.43,113.58,113.4,113.47,9300,43.5955705934388,43.6532214405605,43.5840404240144,43.6109441526712,24197.3894512752,0.0,1.0
2014-03-18,113.42,113.5099,113.36,113.5099,12400,43.5917272036306,43.6262792780056,43.568666864782,43.6262792780056,32263.1859350337,0.0,1.0
2014-03-19,112.99,113.32,112.794,113.32,9900,43.4264614418817,43.5532933055495,43.3511310016427,43.5532933055495,25758.5113513575,0.0,1.0
2014-03-20,113.02,113.1099,112.86,112.86,3200,43.4379916113061,43.472543685681,43.3764973743762,43.3764973743762,8325.98346710545,0.0,1.0
2014-03-21,113.0299,113.05,112.78,112.834,9300,43.4417965672161,43.4495217807304,43.3457502559113,43.3665045608751,24197.3894512752,0.0,1.0
2014-03-24,112.7435,112.96,112.7001,112.77,8400,43.3317218831117,43.4149312724574,43.3150415713445,43.3419068661032,21855.7066011518,0.0,1.0
2014-03-25,112.8,112.85,112.7058,112.7087,7200,43.3534370355276,43.3726539845681,43.3172323035351,43.3183468865795,18733.4628009873,0.0,1.0
2014-03-26,113.13,113.13,112.9,112.91,5300,43.4802688991953,43.4802688991953,43.3918709336087,43.3957143234168,13789.9101173934,0.0,1.0
2014-03-27,113.08,113.28,113.05,113.09,18400,43.4610519501548,43.537919746317,43.4495217807304,43.4648953399629,47874.4049358563,0.0,1.0
2014-03-28,113.14,113.28,113.088,113.25,7200,43.4841122890034,43.537919746317,43.4641266620012,43.5263895768927,18733.4628009873,0.0,1.0
2014-03-31,113.21,113.34,113.08,113.34,6500,43.5110160176602,43.5609800851657,43.4610519501548,43.5609800851657,16912.153917558,0.0,1.0
2014-04-01,112.9699,112.97,112.65,112.97,10400,43.5279007977652,43.5279393282949,43.4046416334639,43.5279393282949,26991.5832940954,0.284032,1.0
2014-04-02,112.68,113.07,112.41,113.07,6500,43.4162007923543,43.5664698579296,43.3121683623407,43.5664698579296,16869.7395588096,0.0,1.0
2014-04-03,112.94,112.94,112.669,112.812,4400,43.5163801694045,43.5163801694045,43.4119624340945,43.4670610914721,11419.5160090403,0.0,1.0
2014-04-04,113.1064,113.115,112.93,112.999,16000,43.5804949707166,43.5838085962652,43.512527116441,43.5391131818889,41525.5127601467,0.0,1.0
2014-04-07,113.34,113.37,113.09,113.11,6200,43.6705022879432,43.6820614468336,43.5741759638565,43.5818820697834,16091.1361945568,0.0,1.0
2014-04-08,113.31,113.31,113.186,113.279,4000,43.6589431290528,43.6589431290528,43.6111652723058,43.646998664866,10381.3781900367,0.0,1.0
2014-04-09,113.29,113.49,113.2412,113.28,9600,43.6512370231259,43.7282980823952,43.6324341246641,43.6473839701624,24915.307656088,0.0,1.0
2014-04-10,113.7499,113.76,113.39,113.39,6700,43.8284389289157,43.8323305124088,43.6897675527605,43.6897675527605,17388.8084683114,0.0,1.0
2014-04-11,114.0699,114.08,113.8842,113.97,4100,43.9517366237467,43.9556282072398,43.8801854302151,43.9132446246417,10640.9126447876,0.0,1.0
2014-04-14,113.9755,114.08,113.8101,114.08,4400,43.9153638037716,43.9556282072398,43.8516343077558,43.9556282072398,11419.5160090403,0.0,1.0
2014-04-15,114.23,114.23,113.86,113.98,5300,44.0134240016918,44.0134240016918,43.8708610420435,43.9170976776051,13755.3261017986,0.0,1.0
2014-04-16,114.034,114.11,113.98,114.11,2400,43.9379041636078,43.9671873661302,43.9170976776051,43.9671873661302,6228.82691402201,0.0,1.0
2014-04-17,114.02,114.1399,113.8515,114.0899,9300,43.932509889459,43.978707994491,43.8675859470246,43.9594427296736,24136.7042918353,0.0,1.0
2014-04-21,114.24,114.3,113.94,114.25,24300,44.0172770546553,44.0403953724361,43.9016854657512,44.0211301076188,63066.8725044728,0.0,1.0
2014-04-22,114.24,114.24,114.01,114.19,7800,44.0172770546553,44.0172770546553,43.9286568364955,43.9980117898379,20243.6874705715,0.0,1.0
2014-04-23,114.3435,114.519,114.21,114.38,6800,44.0571561528272,44.124777232336,44.0057178957649,44.0712197961438,17648.3429230623,0.0,1.0
2014-04-24,114.5,114.66,114.14,114.6,14300,44.1174564317054,44.1791052791209,43.9787465250206,44.1559869613401,37113.4270293811,0.0,1.0
2014-04-25,114.57,114.57,114.3324,114.54,2700,44.1444278024497,44.1444278024497,44.0528792640377,44.1328686435593,7007.43027827476,0.0,1.0
2014-04-28,114.33,114.58,114.3,114.58,3100,44.0519545313265,44.1482808554132,44.0403953724361,44.1482808554132,8045.56809727842,0.0,1.0
2014-04-29,114.45,114.54,114.2447,114.39,10400,44.0981911668881,44.1328686435593,44.0190879895481,44.0750728491073,26991.5832940954,0.0,1.0
2014-04-30,114.68,114.75,114.42,114.47,4200,44.1868113850479,44.2137827557921,44.0866320079977,44.105897272815,10900.4470995385,0.0,1.0
2014-05-01,114.332,114.5799,114.17,114.38,11000,44.1637940172547,44.2595520249593,44.1012171828532,44.1823353015218,28476.991798047,0.288262,1.0
2014-05-02,114.6906,114.85,114.2505,114.39,8900,44.3023128618003,44.3638853766374,44.1323124616762,44.1861980690775,23040.4751820562,0.0,1.0
2014-05-05,114.709,114.8399,114.5139,114.83,2700,44.3094203541027,44.3599839814062,44.234057759092,44.3561598415261,6989.80707770245,0.0,1.0
2014-05-06,114.8781,114.879,114.642,114.83,3300,44.3747397534687,44.3750874025487,44.2835398114798,44.3561598415261,8543.09753941411,0.0,1.0
2014-05-07,114.88,114.9364,114.6901,114.85,4300,44.3754736793043,44.3972596883182,44.3021197234225,44.3638853766374,11131.9149756002,0.0,1.0
2014-05-08,115.14,115.14,114.96,114.96,3000,44.4759056357512,44.4759056357512,44.4063758197495,44.4063758197495,7766.45230855828,0.0,1.0
2014-05-09,115.35,115.4,115.09,115.36,9900,44.5570237544198,44.5763375921981,44.456591797973,44.5608865219755,25629.2926182423,0.0,1.0
2014-05-12,115.33,115.5,115.2654,115.5,4700,44.5492982193085,44.6149652677546,44.5243447408991,44.6149652677546,12167.4419500746,0.0,1.0
2014-05-13,115.4299,115.455,115.05,115.395,15000,44.5878872671895,44.5975828137542,44.4411407277504,44.5744062084203,38832.2615427914,0.0,1.0
2014-05-14,115.7411,115.77,115.26,115.7,14300,44.7080965935213,44.7192599917571,44.522258846419,44.6922206188676,37020.0893374611,0.0,1.0
2014-05-15,115.882,115.9666,115.57,115.78,5200,44.7625229883804,44.7952020019012,44.6420046406441,44.7231227593128,13461.8506681677,0.0,1.0
2014-05-16,115.964,115.989,115.7291,115.96,5200,44.7941976823367,44.8038546012259,44.7034612724545,44.7926525753145,13461.8506681677,0.0,1.0
2014-05-19,115.92,116.07,115.7101,115.784,5600,44.7772015050919,44.8351430184266,44.6961220140988,44.724667866335,14497.3776426421,0.0,1.0
2014-05-20,115.98,116.05,115.8,115.8,9200,44.8003781104258,44.8274174833153,44.7308482944241,44.7308482944241,23817.120412912,0.0,1.0
2014-05-21,115.5,115.85,115.445,115.85,10600,44.6149652677546,44.7501621322023,44.5937200461985,44.7501621322023,27441.4648235726,0.0,1.0
2014-05-22,115.7999,115.89,115.51,115.51,7700,44.7308096667485,44.7656132024249,44.6188280353102,44.6188280353102,19933.8942586329,0.0,1.0
2014-05-23,115.55,115.87,115.34,115.84,23800,44.6342791055328,44.7578876673136,44.5531609868642,44.7462993646467,61613.8549812291,0.0,1.0
2014-05-27,115.44,115.53,115.36,115.39,12000,44.5917886624207,44.6265535704215,44.5608865219755,44.5724748246424,31065.8092342331,0.0,1.0
2014-05-28,115.7303,115.858,115.55,115.57,12000,44.7039248045612,44.7532523462469,44.6342791055328,44.6420046406441,31065.8092342331,0.0,1.0
2014-05-29,115.79,115.84,115.66,115.84,13800,44.7269855268684,44.7462993646467,44.676769548645,44.7462993646467,35725.6806193681,0.0,1.0
2014-05-30,115.79,115.93,115.62,115.88,21600,44.7269855268684,44.7810642726475,44.6613184784224,44.7617504348693,55918.4566216196,0.0,1.0
2014-06-02,115.23,115.48,115.22,115.38,22000,44.618671979501,44.7154754854879,44.6147998392615,44.6767540830932,56816.1240021817,0.279596,1.0
2014-06-03,115.1686,115.37,115.1201,115.33,8800,44.5948970384306,44.6728819428537,44.5761171582691,44.6573933818958,22726.4496008727,0.0,1.0
2014-06-04,115.13,115.26,115.02,115.26,13600,44.5799505771062,44.6302884002194,44.537357034472,44.6302884002194,35122.6948377124,0.0,1.0
2014-06-05,115.16,115.16,115.0,115.0,9900,44.5915669978246,44.5915669978246,44.529612753993,44.529612753993,25567.2558009818,0.0,1.0
2014-06-06,115.12,115.2399,115.03,115.13,5200,44.5760784368667,44.6225053983381,44.5412291747114,44.5799505771062,13429.265673243,0.0,1.0
2014-06-09,115.18,115.21,115.0,115.09,8200,44.5993112783036,44.610927699022,44.529612753993,44.5644620161483,21176.9189462677,0.0,1.0
2014-06-10,114.93,115.07,114.92,115.06,10000,44.5025077723167,44.5567177356693,44.4986356320772,44.5528455954299,25825.5109100826,0.0,1.0
2014-06-11,115.025,115.1099,114.9,114.995,10200,44.5392931045917,44.5721675752249,44.4908913515982,44.5276766838733,26342.0211282843,0.0,1.0
2014-06-12,115.1,115.13,114.73,115.0,8700,44.5683341563878,44.5799505771062,44.4250649675271,44.529612753993,22468.1944917719,0.0,1.0
2014-06-13,115.11,115.11,114.73,114.93,8700,44.5722062966273,44.5722062966273,44.4250649675271,44.5025077723167,22468.1944917718,0.0,1.0
2014-06-16,115.19,115.1952,114.96,115.09,10800,44.6031834185431,44.6051969314676,44.5141241930351,44.5644620161483,27891.5517828892,0.0,1.0
2014-06-17,115.28,116.0,115.01,115.13,10500,44.6380326806984,44.9168267779408,44.5334848942325,44.5799505771062,27116.7864555867,0.0,1.0
2014-06-18,115.47,115.47,115.0666,115.37,9700,44.7116033452484,44.7116033452484,44.5554012079879,44.6728819428537,25050.7455827802,0.0,1.0
2014-06-19,115.5,115.56,115.19,115.47,11200,44.7232197659669,44.7464526074038,44.6031834185431,44.7116033452484,28924.5722192925,0.0,1.0
2014-06-20,115.45,115.46,115.25,115.35,17200,44.7038590647695,44.707731205009,44.6264162599799,44.6651376623747,44419.8787653421,0.0,1.0
2014-06-23,115.5599,115.56,115.42,115.45,6700,44.7464138860014,44.7464526074038,44.6922426440511,44.7038590647695,17303.0923097553,0.0,1.0
2014-06-24,115.495,115.64,115.42,115.61,11900,44.7212836958471,44.7774297293196,44.6922426440511,44.7658133086011,30732.3579829983,0.0,1.0
2014-06-25,115.5,115.729,115.27,115.27,15400,44.7232197659669,44.8118917774509,44.6341605404589,44.6341605404589,39771.2868015272,0.0,1.0
2014-06-26,115.72,115.72,115.5,115.7,6400,44.8084068512354,44.8084068512354,44.7232197659669,44.8006625707564,16528.3269824529,0.0,1.0
2014-06-27,115.91,115.96,115.64,115.81,7600,44.8819775157855,44.9013382169829,44.7774297293196,44.8432561133907,19627.3882916628,0.0,1.0
2014-06-30,115.9,115.95,115.85,115.94,7700,44.878105375546,44.8974660767434,44.8587446743486,44.8935939365039,19885.6434007636,0.0,1.0
2014-07-01,115.22,115.74,115.22,115.74,25800,44.7263376132877,44.9281922874668,44.7263376132877,44.9281922874668,66463.6578497062,0.288052,1.0
2014-07-02,114.98,115.42,114.98,115.24,19900,44.6331739175128,44.8039740264335,44.6331739175128,44.7341012546023,51264.6043104323,0.0,1.0
2014-07-03,115.12,115.149,114.96,115.11,5600,44.6875194067148,44.698776686621,44.6254102761982,44.6836375860575,14426.2203084634,0.0,1.0
2014-07-07,115.13,115.22,114.88,115.15,16400,44.6914012273721,44.7263376132877,44.5943557109399,44.6991648686867,42248.2166176427,0.0,1.0
2014-07-08,115.0001,115.29,114.95,115.29,30100,44.6409763770339,44.7535103578887,44.6215284555409,44.7535103578887,77540.9341579906,0.0,1.0
2014-07-09,114.9,115.0899,114.68,114.99,7700,44.6021193522545,44.6758351265364,44.5167192977941,44.6370557381701,19836.0529241371,0.0,1.0
2014-07-10,114.9325,114.95,114.6784,114.95,9500,44.6147352693906,44.6215284555409,44.5160982064889,44.6215284555409,24473.0523090004,0.0,1.0
2014-07-11,115.07,115.24,114.8,114.9,10700,44.6681103034284,44.7341012546023,44.5633011456816,44.6021193522545,27564.3852322425,0.0,1.0
2014-07-14,114.86,115.09,114.85,115.01,6400,44.5865920696253,44.675873944743,44.582710248968,44.6448193794846,16487.1089239581,0.0,1.0
2014-07-15,115.1335,115.18,115.02,115.02,4800,44.6927598646022,44.7108103306586,44.6487012001419,44.6487012001419,12365.3316929686,0.0,1.0
2014-07-16,115.39,115.39,115.13,115.3,8600,44.7923285644616,44.7923285644616,44.6914012273721,44.757392178546,22154.5526165688,0.0,1.0
2014-07-17,115.67,115.68,115.427,115.55,6700,44.9010195428657,44.904901363523,44.8066913008936,44.8544376949783,17259.9421547687,0.0,1.0
2014-07-18,115.6435,115.747,115.5,115.62,16000,44.8907327181239,44.9309095619269,44.8350285916918,44.8816104395793,41217.7723098953,0.0,1.0
2014-07-21,115.59,115.9,115.59,115.77,28900,44.8699649776074,44.9903014179834,44.8699649776074,44.9398377494386,74449.6012347485,0.0,1.0
2014-07-22,115.785,115.8799,115.75,115.83,4300,44.9456604804246,44.9824989584622,44.932074108124,44.9631286733824,11077.2763082844,0.0,1.0
2014-07-23,116.05,116.09,115.88,115.88,6200,45.0485287278427,45.0640560104719,44.9825377766688,44.9825377766688,15971.8867700844,0.0,1.0
2014-07-24,115.83,116.08,115.71,115.97,24600,44.9631286733824,45.0601741898146,44.9165468254949,45.0174741625844,63372.324926464,0.0,1.0
2014-07-25,116.08,116.2299,116.03,116.2299,4000,45.0601741898146,45.1183626814674,45.0407650865281,45.1183626814674,10304.4430774738,0.0,1.0
2014-07-28,116.126,116.206,115.926,116.206,2400,45.0780305648381,45.1090851300964,45.0003941516923,45.1090851300964,6182.6658464843,0.0,1.0
2014-07-29,116.19,116.42,116.07,116.305,8800,45.1028742170448,45.1921560921624,45.0562923691573,45.1475151546036,22669.7747704424,0.0,1.0
2014-07-30,116.03,116.1477,115.85,116.1,35900,45.0407650865281,45.0864541156644,44.9708923146969,45.0679378311292,92482.3766203277,0.0,1.0
2014-07-31,115.91,116.02,115.76,115.97,3700,44.9941832386407,45.0368832658709,44.9359559287813,45.0174741625844,9531.60984666329,0.0,1.0
2014-08-01,115.95,115.95,115.64,115.77,13200,45.1147914064627,45.1147914064627,44.9941740253846,45.0447555077722,33925.4588636034,0.2707,1.0
2014-08-04,115.74,115.82,115.66,115.82,31800,45.0330828579904,45.0642099240751,45.0019557919058,45.0642099240751,81729.5145350447,0.0,1.0
2014-08-05,115.869,115.869,115.62,115.62,15100,45.0832752520519,45.0832752520519,44.9863922588634,44.9863922588634,38808.6688515464,0.0,1.0
2014-08-06,115.99,116.14,115.93,116.14,5700,45.130354939505,45.1887181884137,45.1070096399415,45.1887181884137,14649.6299638288,0.0,1.0
2014-08-07,116.0,116.19,115.95,116.19,11300,45.1342458227656,45.2081726047167,45.1147914064627,45.2081726047167,29042.2488756605,0.0,1.0
2014-08-08,116.09,116.37,116.0801,116.2,14300,45.1692637721108,45.2782085034072,45.1654117976829,45.2120634879772,36752.5804355704,0.0,1.0
2014-08-11,116.11,116.39,116.1,116.39,1900,45.177045538632,45.2859902699283,45.1731546553714,45.2859902699283,4883.20998794292,0.0,1.0
2014-08-12,116.23,116.41,116.2,116.41,16400,45.223736137759,45.2937720364495,45.2120634879772,45.2937720364495,42149.8125275073,0.0,1.0
2014-08-13,116.36,116.442,116.25,116.25,8500,45.2743176201466,45.3062228628834,45.2315179042802,45.2315179042802,21845.9394197446,0.0,1.0
2014-08-14,116.69,116.69,116.41,116.61,32500,45.4027167677458,45.4027167677458,45.2937720364495,45.3715897016612,83528.5918990237,0.0,1.0
2014-08-15,116.97,116.99,116.8,116.8,6400,45.5116614990422,45.5194432655633,45.4455164836122,45.4455164836122,16448.7073278077,0.0,1.0
2014-08-18,116.53,116.957,116.53,116.67,15800,45.3404626355765,45.5066033508034,45.3404626355765,45.3949350012247,40607.7462155253,0.0,1.0
2014-08-19,116.58,116.84,116.56,116.84,20300,45.3599170518794,45.4610800166546,45.3521352853582,45.4610800166546,52173.2435553902,0.0,1.0
2014-08-20,116.548,116.7,116.36,116.7,27300,45.3474662254455,45.4066076510064,45.2743176201466,45.4066076510064,70164.0171951799,0.0,1.0
2014-08-21,116.6012,116.7299,116.47,116.57,15100,45.3681657243918,45.4182413919555,45.317117336013,45.3560261686188,38808.6688515464,0.0,1.0
2014-08-22,116.71,116.79,116.51,116.77,5300,45.410498534267,45.4416256003517,45.3326808690553,45.4338438338305,13621.5857558408,0.0,1.0
2014-08-25,116.76,116.83,116.68,116.83,9100,45.4299529505699,45.457189133394,45.3988258844852,45.457189133394,23388.0057317266,0.0,1.0
2014-08-26,116.82,116.82,116.57,116.6,12200,45.4532982501334,45.4532982501334,45.3560261686188,45.3676988184006,31355.3483436335,0.0,1.0
2014-08-27,116.99,117.07,116.81,117.07,9300,45.5194432655633,45.550570331648,45.4494073668728,45.550570331648,23902.0278357206,0.0,1.0
2014-08-28,116.94,117.25,116.94,117.0,6000,45.4999888492604,45.6206062303385,45.4999888492604,45.5233341488239,15420.6631198198,0.0,1.0
2014-08-29,117.12,117.25,117.0,117.16,12800,45.5700247479509,45.6206062303385,45.5233341488239,45.5855882809932,32897.4146556155,0.0,1.0
2014-09-02,116.69,116.82,116.5096,116.7,10000,45.5079106875789,45.5586093626101,45.437556526228,45.5118105856583,25641.6957484822,0.27036,1.0
2014-09-03,116.605,116.66,116.47,116.64,9200,45.4747615539047,45.496210993341,45.4221129298339,45.4884111971824,23590.3600886036,0.0,1.0
2014-09-04,116.4,116.45,116.2001,116.4499,4900,45.3948136432787,45.4143131336753,45.3168546806731,45.4142741346945,12564.4309167563,0.0,1.0
2014-09-05,116.13,116.659,116.13,116.27,9900,45.2895163951371,45.4958210035331,45.2895163951371,45.3441149682475,25385.2787909973,0.0,1.0
2014-09-08,116.34,116.66,116.21,116.66,18700,45.3714142548028,45.496210993341,45.3207155797716,45.496210993341,47949.9710496616,0.0,1.0
2014-09-09,116.47,116.57,116.25,116.57,17500,45.4221129298339,45.4611119106271,45.3363151720889,45.4611119106271,44872.9675598438,0.0,1.0
2014-09-10,116.29,116.37,116.16,116.37,16300,45.3519147644062,45.3831139490407,45.301216089375,45.3831139490407,41795.9640700259,0.0,1.0
2014-09-11,116.24,116.36,116.24,116.25,5200,45.3324152740096,45.3792140509614,45.3324152740096,45.3363151720889,13333.6817892107,0.0,1.0
2014-09-12,116.127,116.1868,116.01,116.06,18800,45.2883464257133,45.3116678162276,45.2427176181852,45.2622171085818,48206.3880071465,0.0,1.0
2014-09-15,116.2,116.22,116.01,116.14,10900,45.3168156816923,45.3246154778509,45.2427176181852,45.2934162932164,27949.4483658456,0.0,1.0
2014-09-16,116.18,116.25,115.96,115.96,10500,45.3090158855337,45.3363151720889,45.2232181277886,45.2232181277886,26923.7805359063,0.0,1.0
2014-09-17,116.05,116.28,116.048,116.06,13900,45.2583172105025,45.3480148663269,45.2575372308866,45.2622171085818,35641.9570903902,0.0,1.0
2014-09-18,116.22,116.22,116.03,116.05,6500,45.3246154778509,45.3246154778509,45.2505174143439,45.2583172105025,16667.1022365134,0.0,1.0
2014-09-19,116.26,116.369,116.21,116.22,11900,45.3402150701682,45.3827239592328,45.3207155797716,45.3246154778509,30513.6179406938,0.0,1.0
2014-09-22,116.38,116.52,116.29,116.4,16298,45.38701384712,45.4416124202305,45.3519147644062,45.3948136432787,41790.8357308763,0.0,1.0
2014-09-23,116.54,116.54,116.4,116.47,5528,45.4494122163892,45.4494122163892,45.3948136432787,45.4221129298339,14174.7294097609,0.0,1.0
2014-09-24,116.51,116.5499,116.4063,116.5,6248,45.4377125221512,45.4532731154877,45.3972705790687,45.4338126240719,16020.9315036517,0.0,1.0
2014-09-25,116.7899,116.79,116.61,116.61,11003,45.5468706693914,45.5469096683722,45.4767115029444,45.4767115029444,28213.5578320549,0.0,1.0
2014-09-26,116.64,116.7,116.46,116.52,7947,45.4884111971824,45.5118105856583,45.4182130317546,45.4416124202305,20377.4556113188,0.0,1.0
2014-09-29,116.74,116.78,116.623,116.78,3279,45.5274101779755,45.5430097702928,45.4817813704475,45.5430097702928,8407.91203592732,0.0,1.0
2014-09-30,116.71,116.77,116.65,116.66,13229,45.5157104837376,45.5391098722135,45.4923110952617,45.496210993341,33921.3993056671,0.0,1.0
2014-10-01,116.88,116.91,116.5,116.5,12295,45.6837680116901,45.6954938248348,45.5352410451908,45.5352410451908,31456.2406418024,0.260928,1.0
2014-10-02,116.97,116.97,116.66,116.66,17593,45.7189454511241,45.7189454511241,45.5977787152957,45.5977787152957,45010.9509240529,0.0,1.0
2014-10-03,117.0,117.0,116.78,116.78,6633,45.7306712642688,45.7306712642688,45.6446819678745,45.6446819678745,16970.2516614132,0.0,1.0
2014-10-06,117.055,117.1,116.94,116.98,24950,45.7521685883674,45.7697573080844,45.7072196379795,45.7228540555057,63833.526149896,0.0,1.0
2014-10-07,117.25,117.32,117.04,117.04,10570,45.8283863738079,45.8557466044788,45.7463056817951,45.7463056817951,27042.900657491,0.0,1.0
2014-10-08,117.41,117.5,117.258,117.27,9145,45.8909240439128,45.9261014833469,45.8315132573131,45.836203582571,23397.0980617555,0.0,1.0
2014-10-09,117.64,117.73,117.3,117.3,40836,45.9808219446888,46.0159993841228,45.8479293957157,45.8479293957157,104477.189332952,0.0,1.0
2014-10-10,117.7533,117.85,117.6388,117.82,5018,46.0251064323318,46.0629026367015,45.980352912163,46.0511768235569,12838.342052913,0.0,1.0
2014-10-13,117.95,118.1462,117.78,117.78,13393,46.1019886805172,46.1786754984834,46.0355424060306,46.0355424060306,34265.4274839902,0.0,1.0
2014-10-14,118.26,118.44,117.88,117.88,34038,46.2231554163456,46.2935102952137,46.0746284498462,46.0746284498462,87084.7921078219,0.0,1.0
2014-10-15,118.52,119.12,118.4,118.73,27911,46.3247791302662,46.5592953931599,46.2778758776874,46.406859822279,71409.1201751401,0.0,1.0
2014-10-16,118.3,118.73,118.141,118.7,38280,46.2387898338718,46.406859822279,46.176643024205,46.3951340091343,97937.7707822853,0.0,1.0
2014-10-17,118.24,118.41,117.96,118.41,26001,46.2153382075824,46.281784482069,46.1058972848987,46.281784482069,66522.4654678736,0.0,1.0
2014-10-20,117.93,118.29,117.773,118.29,16450,46.094171471754,46.2348812294903,46.0328063829635,46.2348812294903,42086.6334735787,0.0,1.0
2014-10-21,117.6,117.78,117.41,117.78,40251,45.9651875271625,46.0355424060306,45.8909240439128,46.0355424060306,102980.491425229,0.0,1.0
2014-10-22,117.43,117.64,117.3657,117.64,13581,45.898741252676,45.9808219446888,45.8736089265025,45.9808219446888,34746.4175808311,0.0,1.0
2014-10-23,117.41,117.47,117.142,117.23,10251,45.8909240439128,45.9143756702022,45.786173446487,45.8205691650447,26226.7525676386,0.0,1.0
2014-10-24,117.47,117.47,117.17,117.36,10397,45.9143756702022,45.9143756702022,45.7971175387554,45.871381022005,26600.2874300789,0.0,1.0
2014-10-27,117.35,117.5999,117.31,117.45,26355,45.8674724176235,45.9651484411187,45.8518380000972,45.9065584614391,67428.1595863931,0.0,1.0
2014-10-28,117.41,117.52,117.2775,117.52,21377,45.8909240439128,45.93391869211,45.8391350358572,45.93391869211,54692.155851957,0.0,1.0
2014-10-29,117.43,117.65,117.37,117.65,8716,45.898741252676,45.9847305490703,45.8752896263866,45.9847305490703,22299.5195960919,0.0,1.0
2014-10-30,117.5,117.53,117.28,117.43,13135,45.9261014833469,45.9378272964916,45.8401121869525,45.898741252676,33605.345329815,0.0,1.0
2014-10-31,117.2042,117.2445,116.8649,116.8649,16522,45.8104849657403,45.826236641398,45.6778660190739,45.6778660190739,42270.8424468369,0.0,1.0
2014-11-03,116.98,117.17,116.89,117.15,17197,45.8267697750357,45.9012020391599,45.7915123867663,45.8933670639889,43898.0331774526,0.265864,1.0
2014-11-04,116.91,117.0,116.78,117.0,29213,45.7993473619372,45.8346047502066,45.7484200233259,45.8346047502066,74570.7532251512,0.0,1.0
2014-11-05,116.8599,116.8599,116.59,116.84,11217,45.7797207491339,45.7797207491339,45.6739877592016,45.7719249488388,28633.1475345402,0.0,1.0
2014-11-06,116.63,116.73,116.57,116.73,17257,45.6896577095436,45.7288325853985,45.6661527840307,45.7288325853985,44051.1925651742,0.0,1.0
2014-11-07,116.88,116.89,116.48,116.71,17775,45.7875948991808,45.7915123867663,45.6308953957613,45.7209976102275,45373.4686125034,0.0,1.0
2014-11-10,116.712,116.9,116.6,116.9,42444,45.7217811077446,45.7954298743517,45.6779052467871,45.7954298743517,108344.950874211,0.0,1.0
2014-11-11,116.816,116.92,116.73,116.92,18357,45.7625229786336,45.8032648495227,45.7288325853985,45.8032648495227,46859.1146734023,0.0,1.0
2014-11-12,116.752,117.05,116.752,117.05,14040,45.7374510580865,45.8541921881341,45.7374510580865,45.8541921881341,35839.2967268382,0.0,1.0
2014-11-13,116.86,116.9,116.6454,116.8,12756,45.7797599240098,45.7954298743517,45.6956906404252,45.7562549984969,32561.6858295974,0.0,1.0
2014-11-14,116.805,116.83,116.6301,116.74,13638,45.7582137422896,45.7680074612533,45.6896968844194,45.7327500729839,34813.1288291039,0.0,1.0
2014-11-17,116.68,116.78,116.5899,116.78,21714,45.709245147471,45.7484200233259,45.6739485843258,45.7484200233259,55428.3824164219,0.0,1.0
2014-11-18,116.798,116.81,116.7,116.75,10164,45.7554715009798,45.7601724860824,45.717080122642,45.7366675605694,25945.2002800272,0.0,1.0
2014-11-19,116.66,116.7999,116.56,116.6,6700,45.7014101723,45.756215823621,45.6622352964452,45.6779052467871,17102.7982955709,0.0,1.0
2014-11-20,116.81,116.99,116.75,116.87,20675,45.7601724860824,45.8306872626211,45.7366675605694,45.7836774115953,52776.1723523773,0.0,1.0
2014-11-21,116.93,116.93,116.755,116.82,11633,45.8071823371082,45.8071823371082,45.7386263043622,45.7640899736678,29695.0526227427,0.0,1.0
2014-11-24,116.91,116.91,116.7,116.85,15968,45.7993473619372,45.7993473619372,45.717080122642,45.7758424364243,40760.8183856233,0.0,1.0
2014-11-25,116.99,117.0,116.89,116.95,15222,45.8306872626211,45.8346047502066,45.7915123867663,45.8150173122792,38856.5366649523,0.0,1.0
2014-11-26,117.07,117.17,117.0,117.0,9095,45.862027163305,45.9012020391599,45.8346047502066,45.8346047502066,23216.410522122,0.0,1.0
2014-11-28,117.23,117.3,117.06,117.06,2889,45.9247069646728,45.9521293777713,45.8581096757196,45.8581096757196,7374.6245187917,0.0,1.0
2014-12-01,116.92,117.1932,116.9,116.94,35761,45.9073164537833,46.014585345805,45.8994636798433,45.9151692277234,91078.6437322982,0.265608,1.0
2014-12-02,116.81,116.91,116.81,116.91,7386,45.8641261971128,45.9033900668133,45.8641261971128,45.9033900668133,18811.1871202358,0.0,1.0
2014-12-03,116.98,117.03,116.874,116.95,14247,45.9308747756036,45.9505067104539,45.8892550737211,45.9190956146935,36285.2671137287,0.0,1.0
2014-12-04,116.98,117.18,116.8,116.92,7991,45.9308747756036,46.0094025150046,45.8601998101428,45.9073164537833,20352.0439043873,0.0,1.0
2014-12-05,116.88,117.0125,116.85,116.99,15986,45.8916109059032,45.9436355332563,45.879831744993,45.9348011625737,40714.275291645,0.0,1.0
2014-12-08,116.99,117.1912,116.85,116.99,17640,45.9348011625737,46.013800068411,45.879831744993,45.9348011625737,44926.7994585648,0.0,1.0
2014-12-09,117.26,117.39,117.14,117.18,17539,46.0408136107649,46.0918566413755,45.9936969671244,46.0094025150046,44669.5655160867,0.0,1.0
2014-12-10,117.63,117.63,117.13,117.13,10798,46.1860899286566,46.1860899286566,45.9897705801543,45.9897705801543,27501.1100087066,0.0,1.0
2014-12-11,117.42,117.5387,117.2401,117.51,19365,46.1036358022857,46.1502420156201,46.0330001006945,46.1389732850161,49320.1514464347,0.0,1.0
2014-12-12,117.7,117.76,117.42,117.6,15988,46.213574637447,46.2371329592672,46.1036358022857,46.1743107677465,40719.3690330802,0.0,1.0
2014-12-15,117.59,117.7,117.36,117.7,16520,46.1703843807765,46.213574637447,46.0800774804654,46.213574637447,42074.3042548464,0.0,1.0
2014-12-16,117.75,117.9,117.6,117.88,14518,46.2332065722972,46.2921023768479,46.1743107677465,46.2842496029078,36975.4690781998,0.0,1.0
2014-12-17,117.39,117.71,117.39,117.71,12468,46.0918566413755,46.217501024417,46.0918566413755,46.217501024417,31754.3841071081,0.0,1.0
2014-12-18,117.36,117.499,117.11,117.46,25505,46.0800774804654,46.134654259349,45.9819178062142,46.1193413501659,64957.9376525338,0.0,1.0
2014-12-19,117.26,117.389,117.17,117.29,13522,46.0408136107649,46.0914640026785,46.0054761280345,46.0525927716751,34438.7858434645,0.0,1.0
2014-12-22,117.47,117.55,117.31,117.41,11180,46.1232677371359,46.1546788328963,46.0604455456152,46.0997094153156,28474.0146228319,0.0,1.0
2014-12-23,117.25,117.48,117.22,117.48,13997,46.0368872237949,46.1271941241059,46.0251080628847,46.1271941241059,35648.5494343272,0.0,1.0
2014-12-24,117.06,117.07,116.83,117.0,6088,46.0551056593359,46.0590399755549,45.9646163862994,46.031499762022,15474.0993381162,0.2364,1.0
2014-12-26,139.35,139.35,116.82,117.0199,47493,54.8246965114339,54.8246965114339,45.9606820700805,46.0393290512978,120714.750306365,0.0,1.0
2014-12-29,117.18,131.13,116.92,131.13,25537,46.1023174539636,51.5906885794355,46.0000252322702,51.5906885794355,64908.3565698871,0.0,1.0
2014-12-30,117.41,117.66,117.27,117.31,17085,46.1928067270001,46.2911646324745,46.1377262999344,46.1534635648103,43425.5892233434,0.0,1.0
2014-12-31,117.7512,117.8,117.43,117.43,14561,46.3270455963915,46.3462450595401,46.200675359438,46.200675359438,37010.2431771205,0.0,1.0
2015-01-02,117.7,118.39,117.59,117.8,29814,46.3069018973504,46.5783697164597,46.2636244189416,46.3462450595401,75779.3688677062,0.0,1.0
2015-01-05,117.99,118.13,117.77,118.13,39523,46.4209970677007,46.4760774947664,46.3344421108832,46.4760774947664,100457.10054868,0.0,1.0
2015-01-06,118.45,118.688,118.24,118.37,22127,46.6019756137736,46.6956123397852,46.5193549731751,46.5705010840218,56241.030889372,0.0,1.0
2015-01-07,118.81,118.84,118.4,118.47,18399,46.7436109976567,46.7554139463137,46.5823040326787,46.6098442462116,46765.4326087384,0.0,1.0
2015-01-08,118.62,118.65,118.44,118.46,14007,46.6688589894962,46.6806619381531,46.5980412975546,46.6059099299926,35602.1204712538,0.0,1.0
2015-01-09,118.74,118.8603,118.58,118.58,7822,46.7160707841239,46.7634006082382,46.6531217246203,46.6531217246203,19881.4725727242,0.0,1.0
2015-01-12,118.9,118.94,118.61,118.74,13276,46.7790198436275,46.7947571085034,46.6649246732772,46.7160707841239,33744.110186076,0.0,1.0
2015-01-13,118.91,119.15,118.7,118.89,20074,46.7829541598465,46.8773777491019,46.700333519248,46.7750855274086,51022.8433169093,0.0,1.0
2015-01-14,119.31,119.4199,119.2101,119.27,17288,46.9403268086056,46.9835649438521,46.901022989578,46.9245895437297,43941.5619837963,0.0,1.0
2015-01-15,119.71,119.73,119.4,119.47,79365,47.0976994573646,47.1055680898026,46.9757356545763,47.0032758681092,201725.015435215,0.0,1.0
2015-01-16,119.4,119.46,119.1,119.46,13485,46.9757356545763,46.9993415518902,46.8577061680071,46.9993415518902,34275.3333729463,0.0,1.0
2015-01-20,119.45,119.679,119.17,119.57,20424,46.9954072356712,47.0855030770858,46.8852463815399,47.0426190302989,51912.4515245869,0.0,1.0
2015-01-21,119.03,119.45,118.84,119.45,67434,46.8301659544742,46.9954072356712,46.7554139463137,46.9954072356712,171399.542504357,0.0,1.0
2015-01-22,118.9112,119.3,118.86,119.3,18092,46.7834262777928,46.9363924923866,46.7632825787516,46.9363924923866,45985.1191237184,0.0,1.0
2015-01-23,118.95,119.256,118.8,119.2,35145,46.7986914247224,46.9190815010231,46.7396766814378,46.8970493301968,89329.3727395028,0.0,1.0
2015-01-26,118.8,119.04,118.8,119.04,10293,46.7396766814378,46.8341002706932,46.7396766814378,46.8341002706932,26162.1065189273,0.0,1.0
2015-01-27,119.0132,119.62,118.92,119.035,22969,46.8235563032263,47.0622906113938,46.7868884760655,46.8321331125837,58381.1740632705,0.0,1.0
2015-01-28,120.11,121.39,119.06,119.22,26494,47.2550721061237,47.7586645821526,46.8419689031312,46.9049179626348,67340.799583451,0.0,1.0
2015-01-29,119.45,119.6499,119.2,119.58,21116,46.9954072356712,47.0740542168886,46.8970493301968,47.0465533465179,53671.3340380521,0.0,1.0
2015-01-30,119.81,119.81,119.63,119.67,20470,47.1370426195544,47.1370426195544,47.0662249276128,47.0819621924887,52029.371460453,0.0,1.0
2015-02-02,119.455,119.455,119.2101,119.25,12895,47.0996894345082,47.0996894345082,47.0031282696971,47.0188603663731,32704.509169681,0.260058,1.0
2015-02-03,118.94,119.239,118.94,119.17,20699,46.8966310438274,47.0145231968634,46.8966310438274,46.9873173153936,52497.1411634918,0.0,1.0
2015-02-04,118.79,118.9797,118.58,118.75,28180,46.8374878232408,46.912284282876,46.7546873144195,46.821716297751,71470.575292874,0.0,1.0
2015-02-05,118.92,118.94,118.65,118.94,13276,46.8887452810825,46.8966310438274,46.7822874840266,46.8966310438274,33670.807579425,0.0,1.0
2015-02-06,118.27,118.99,118.25,118.99,9599,46.6324579918738,46.9163454506896,46.6245722291289,46.9163454506896,24345.1402496912,0.0,1.0
2015-02-09,118.04,118.429,118.04,118.3,17464,46.5417717203076,46.6951498056956,46.5417717203076,46.6442866359911,44292.481437713,0.0,1.0
2015-02-10,117.9892,118.23,117.63,118.04,26988,46.5217418829356,46.616686466384,46.3801135840375,46.5417717203076,68447.4054650136,0.0,1.0
2015-02-11,117.61,118.009,117.53,117.61,16575,46.3722278212926,46.529548788053,46.340684770313,46.3722278212926,42037.7851483104,0.0,1.0
2015-02-12,117.76,117.9699,117.62,117.93,18538,46.4313710418792,46.5141321218868,46.376170702665,46.4984000252107,47016.3777423456,0.0,1.0
2015-02-13,117.644,117.82,117.35,117.82,24471,46.3856336179589,46.4550283301139,46.2697129056091,46.4550283301139,62063.749041587,0.0,1.0
2015-02-17,117.45,117.6899,117.25,117.58,12363,46.3091417193335,46.4037314434584,46.2302840918847,46.3603991771753,31355.2420988574,0.0,1.0
2015-02-18,117.67,117.73,117.36,117.38,9321,46.3958851095272,46.4195423977619,46.2736557869815,46.2815415497264,23640.0721186969,0.0,1.0
2015-02-19,117.6038,117.71,117.3,117.71,12217,46.3697832348417,46.411656635017,46.2499984987469,46.411656635017,30984.9545192705,0.0,1.0
2015-02-20,117.73,117.8899,117.65,117.82,7781,46.4195423977619,46.4825890709072,46.3879993467824,46.4550283301139,19734.2990189444,0.0,1.0
2015-02-23,117.76,117.99,117.54,117.81,48716,46.4313710418792,46.5220573134454,46.3446276516855,46.4510854487414,123554.313199704,0.0,1.0
2015-02-24,118.0,118.0,117.35,117.72,36344,46.5260001948178,46.5260001948178,46.2697129056091,46.4155995163894,92176.2451541596,0.0,1.0
2015-02-25,118.08,118.08,117.74,117.92,17674,46.5575432457974,46.5575432457974,46.4234852791343,46.4944571438383,44825.0868604065,0.0,1.0
2015-02-26,117.82,118.0699,117.691,117.97,41015,46.4550283301139,46.5535609356112,46.4041651604094,46.5141715507005,104022.911484643,0.0,1.0
2015-02-27,118.15,118.16,117.84,118.13,17945,46.5851434154045,46.5890862967769,46.4629140928588,46.5772576526596,45512.401477311,0.0,1.0
2015-03-02,117.23,117.71,117.13,117.71,28690,46.3278909088357,46.5175811556688,46.2883721074122,46.5175811556688,72598.3556345869,0.267552,1.0
2015-03-03,117.38,117.5299,117.11,117.4,18207,46.3871691109711,46.446407794305,46.2804683471275,46.3950728712558,46071.7414095128,0.0,1.0
2015-03-04,117.0,117.55,116.99,117.55,17026,46.2369976655616,46.4543510733911,46.2330457854192,46.4543510733911,43083.2904508356,0.0,1.0
2015-03-05,117.22,117.48,117.02,117.47,19885,46.3239390286934,46.4266879123946,46.2449014258463,46.4227360322523,50317.8216031286,0.0,1.0
2015-03-06,116.601,117.1999,116.34,117.02,52061,46.0793176478816,46.3159957496072,45.9761735761661,46.2449014258463,131737.294970102,0.0,1.0
2015-03-09,116.9,116.9499,116.641,116.68,24204,46.197478864138,46.2171987460484,46.095125168451,46.1105375010062,61246.7967856236,0.0,1.0
2015-03-10,116.98,117.0753,116.71,116.71,34674,46.2290939052768,46.2667553230335,46.1223931414332,46.1223931414332,87740.5152761822,0.0,1.0
2015-03-11,117.07,117.08,116.63,116.99,23700,46.264660826558,46.2686127067004,46.0907781002944,46.2330457854192,59971.4544628689,0.0,1.0
2015-03-12,116.95,117.37,116.9,117.06,13292,46.2172382648498,46.3832172308287,46.197478864138,46.2607089464157,33634.6233215381,0.0,1.0
2015-03-13,116.98,117.2,116.83,116.92,15843,46.2290939052768,46.3160352684087,46.1698157031415,46.2053826244227,40089.7786099254,0.0,1.0
2015-03-16,117.1,117.13,116.81,116.81,14020,46.2765164669851,46.2883721074122,46.1619119428568,46.1619119428568,35476.784454406,0.0,1.0
2015-03-17,117.38,117.56,117.05,117.07,11288,46.3871691109711,46.4583029535335,46.2567570662733,46.264660826558,28563.6193239183,0.0,1.0
2015-03-18,117.96,117.96,117.2148,117.38,9618,46.6163781592277,46.6163781592277,46.3218840510194,46.3871691109711,24337.7826592351,0.0,1.0
2015-03-19,117.66,118.0399,117.52,117.52,15818,46.497821754957,46.6479536815651,46.4424954329641,46.4424954329641,40026.517582011,0.0,1.0
2015-03-20,117.99,118.11,117.9,118.07,11411,46.6282337996548,46.675656361363,46.5926668783736,46.6598488407936,28874.8635812572,0.0,1.0
2015-03-23,118.07,118.0899,117.83,118.08,18667,46.6598488407936,46.6677130822769,46.5650037173771,46.663800720936,47235.7443231381,0.0,1.0
2015-03-24,118.32,118.32,117.8723,118.07,19190,46.7586458443525,46.7586458443525,46.5817201703792,46.6598488407936,48559.1650271078,0.0,1.0
2015-03-25,117.88,118.143,117.88,118.04,16731,46.5847631180889,46.6886975658328,46.5847631180889,46.6479932003666,42336.8103214455,0.0,1.0
2015-03-26,117.964,118.15,117.82,118.15,19516,46.6179589112846,46.6914638819325,46.5610518372347,46.6914638819325,49384.0888311118,0.0,1.0
2015-03-27,118.19,118.21,117.9748,118.04,16125,46.7072714025019,46.7151751627866,46.6222269418384,46.6479932003666,40803.3630048,0.0,1.0
2015-03-30,118.12,118.12,117.91,117.91,11729,46.6796082415054,46.6796082415054,46.5966187585159,46.5966187585159,29679.5438563287,0.0,1.0
2015-03-31,118.25,118.27,118.0201,118.15,12597,46.730982683356,46.7388864436407,46.6401289588833,46.6914638819325,31875.9667455173,0.0,1.0
2015-04-01,118.12,118.12,117.9578,117.97,16747,46.7823160256532,46.7823160256532,46.7180754934879,46.722907395414,42284.2605508302,0.259896,1.0
2015-04-02,117.75,117.93,117.75,117.93,11441,46.6357747377299,46.7070650940169,46.6357747377299,46.7070650940169,28887.2171112467,0.0,1.0
2015-04-06,117.83,118.13,117.75,118.13,17528,46.6674593405242,46.7862766010024,46.6357747377299,46.7862766010024,44256.1962700753,0.0,1.0
2015-04-07,117.817,117.97,117.7501,117.83,11558,46.6623105925701,46.722907395414,46.6358143434834,46.6674593405242,29182.6287362809,0.0,1.0
2015-04-08,117.87,118.05,117.68,118.05,12542,46.6833016419213,46.7545919982082,46.608050710285,46.7545919982082,31667.1162493887,0.0,1.0
2015-04-09,117.72,117.92,117.53,117.92,10891,46.6238930116821,46.7031045186676,46.5486420800459,46.7031045186676,27498.5299850178,0.0,1.0
2015-04-10,117.795,117.87,117.65,117.87,20595,46.6535973268017,46.6833016419213,46.5961689842372,46.6833016419213,52000.0206630649,0.0,1.0
2015-04-13,117.819,117.83,117.66,117.78,7270,46.66310270764,46.6674593405242,46.6001295595864,46.6476564637778,18355.918923063,0.0,1.0
2015-04-14,117.81,117.95,117.7501,117.94,11404,46.6595381898256,46.7149862447155,46.6358143434834,46.7110256693662,28793.7963409368,0.0,1.0
2015-04-15,117.76,117.8999,117.71,117.86,18761,46.6397353130792,46.6951437622156,46.6199324363328,46.679341066572,47369.3803185124,0.0,1.0
2015-04-16,117.6,117.82,117.5301,117.82,6066,46.5763661074908,46.6634987651749,46.5486816857994,46.6634987651749,15315.9565594636,0.0,1.0
2015-04-17,117.6999,117.81,117.5664,117.63,19357,46.6159322552301,46.6595381898256,46.5630585743172,46.5882478335386,48874.2121862077,0.0,1.0
2015-04-20,117.628,117.75,117.5,117.75,17649,46.5874557184688,46.6357747377299,46.536760353998,46.6357747377299,44561.7074378457,0.0,1.0
2015-04-21,117.66,117.74,117.51,117.74,18596,46.6001295595864,46.6318141623807,46.5407209293473,46.6318141623807,46952.7741806437,0.0,1.0
2015-04-22,117.39,117.586,117.365,117.529,15587,46.493194025156,46.5708213020018,46.4832925867828,46.5482460225109,39355.3931573291,0.0,1.0
2015-04-23,117.54,117.591,117.3901,117.49,8511,46.5526026553951,46.5728015896764,46.4932336309095,46.5327997786488,21489.3020569724,0.0,1.0
2015-04-24,117.4748,117.589,117.4,117.56,28757,46.5267797041179,46.5720094746066,46.4971546005053,46.5605238060937,72608.1376163029,0.0,1.0
2015-04-27,117.58,117.66,117.3,117.49,32382,46.5684449567922,46.6001295595864,46.4575488470125,46.5327997786488,81760.848220994,0.0,1.0
2015-04-28,117.4,117.46,117.26,117.4,18707,46.4971546005053,46.5209180526009,46.4417065456154,46.4971546005053,47233.0364915735,0.0,1.0
2015-04-29,117.27,117.35,117.1001,117.2,12452,46.4456671209647,46.4773517237589,46.3783769457805,46.4179430935197,31439.876537824,0.0,1.0
2015-04-30,116.98,117.19,116.78,116.92,27275,46.3308104358357,46.4139825181705,46.2515989288501,46.30704698374,68866.2570325368,0.0,1.0
2015-05-01,116.3368,116.55,116.19,116.51,14997,46.178674439174,46.2633019464669,46.1204037165165,46.2474243653613,37781.5736546986,0.259074,1.0
2015-05-04,116.68,116.68,116.3301,116.55,24033,46.3149040850602,46.3149040850602,46.1760149443389,46.2633019464669,60545.7464588498,0.0,1.0
2015-05-05,116.4164,116.71,116.2909,116.71,14032,46.2102708255742,46.3268122708894,46.1604549148554,46.3268122708894,35350.4728627546,0.0,1.0
2015-05-06,116.1742,116.46,116.17,116.44,15081,46.1141320719797,46.2275773889793,46.1124649259636,46.2196385984265,37993.1927909922,0.0,1.0
2015-05-07,116.18,116.36,116.11,116.33,20539,46.1164343212401,46.1878834362153,46.0886485543052,46.1759752503861,51743.3980992101,0.0,1.0
2015-05-08,116.29,116.5,116.16,116.5,18887,46.1600976692805,46.2434549700849,46.1084955306873,46.2434549700849,47581.5550854365,0.0,1.0
2015-05-11,115.92,116.22,115.7964,116.2,12545,46.0132300440536,46.1323119023457,45.9641683184373,46.1243731117929,31604.310295272,0.0,1.0
2015-05-12,116.08,116.23,115.85,116.06,34665,46.076740368476,46.1362812976221,45.9854442771188,46.0688015779232,87330.6828525789,0.0,1.0
2015-05-13,115.78,116.26,115.65,116.1999,33627,45.957658510184,46.1481894834513,45.9060563715907,46.1243334178401,84715.674954094,0.0,1.0
2015-05-14,116.15,116.219,115.77,115.95,18956,46.1045261354109,46.131914962818,45.9536891149076,46.0251382298828,47755.3850902491,0.0,1.0
2015-05-15,116.16,116.27,115.9001,116.25,20380,46.1084955306873,46.1521588787277,46.0053309474536,46.1442200881749,51342.8333055115,0.0,1.0
2015-05-18,115.99,116.1,115.73,116.09,6189,46.0410158109884,46.0846791590288,45.937811533802,46.0807097637524,15591.7956490584,0.0,1.0
2015-05-19,115.838,115.99,115.53,115.55,25665,45.9806810027871,46.0410158109884,45.8584236282739,45.8663624188267,64657.203963982,0.0,1.0
2015-05-20,115.82,115.98,115.67,115.98,10565,45.9735360912896,46.037046415712,45.9139951621435,46.037046415712,26616.1449397806,0.0,1.0
2015-05-21,116.07,116.07,115.81,115.84,21849,46.0727709731996,46.0727709731996,45.9695666960132,45.9814748818424,55043.648915217,0.0,1.0
2015-05-22,115.7,115.961,115.7,115.9,8339,45.9259033479727,46.0295045646868,45.9259033479727,46.0052912535008,21008.237828001,0.0,1.0
2015-05-26,115.89,116.28,115.61,115.61,21696,46.0013218582244,46.1561282740041,45.8901787904851,45.8901787904851,54658.1997741108,0.0,1.0
2015-05-27,116.09,116.1514,115.8501,115.93,9529,46.0807097637524,46.1050818507495,45.9854839710715,46.01719943933,24006.17559216,0.0,1.0
2015-05-28,116.24,116.3999,115.9701,116.2899,14004,46.1402506928985,46.2037213233681,46.0331167143884,46.1600579753277,35279.9331506567,0.0,1.0
2015-05-29,116.56,116.57,116.15,116.51,8655,46.2672713417433,46.2712407370197,46.1045261354109,46.2474243653613,21804.328864534,0.0,1.0
2015-06-01,115.98,116.23,115.98,116.02,9880,46.1359907378878,46.2354388986437,46.1359907378878,46.1519024436088,24837.0606477294,0.249268,1.0
2015-06-02,115.62,115.93,115.4803,115.93,9081,45.9927853863993,46.1161011057366,45.9372137541689,46.1161011057366,22828.4764921083,0.0,1.0
2015-06-03,115.506,115.74,115.292,115.74,9981,45.9474370250946,46.0405205035621,45.8623093994875,46.0405205035621,25090.9617737841,0.0,1.0
2015-06-04,115.609,115.62,115.37,115.62,22622,45.988409667326,45.9927853863993,45.8933372256434,45.9927853863993,56868.8244911876,0.0,1.0
2015-06-05,115.28,115.57,115.1801,115.39,22859,45.8575358877712,45.9728957542481,45.8177964027332,45.9012930785038,57464.612282029,0.0,1.0
2015-06-08,115.45,115.5,115.2101,115.5,9339,45.9251606370853,45.9450502692365,45.8297301820239,45.9450502692365,23477.0556061887,0.0,1.0
2015-06-09,115.22,115.35,115.1928,115.29,13110,45.8336683291898,45.8853813727829,45.8228483692996,45.8615138142015,32956.8689364101,0.0,1.0
2015-06-10,115.15,115.2873,115.12,115.13,11110,45.8058228441782,45.8604397740653,45.7938890648875,45.7978669913177,27929.1238660195,0.0,1.0
2015-06-11,115.53,115.5379,115.1901,115.22,11629,45.9569840485272,45.9601266104071,45.8217743291634,45.8336683291898,29233.8237117859,0.0,1.0
2015-06-12,115.53,115.59,115.31,115.31,23394,45.9569840485272,45.9808516071086,45.869469667062,45.869469667062,58809.5340883583,0.0,1.0
2015-06-15,115.5699,115.62,115.3201,115.33,17559,45.9728559749838,45.9927853863993,45.8734873727565,45.8774255199224,44141.0878454939,0.0,1.0
2015-06-16,115.6182,115.788,115.52,115.52,64734,45.9920693596419,46.0596145504273,45.9530061220969,45.9530061220969,162733.024693331,0.0,1.0
2015-06-17,115.7999,115.8,115.4,115.8,13788,46.0643482828793,46.0643880621436,45.9052710049341,46.0643880621436,34661.2745152725,0.0,1.0
2015-06-18,115.64,115.8,115.4878,115.6,15012,46.0007412392598,46.0643880621436,45.9401971989916,45.9848295335388,37738.2544983515,0.0,1.0
2015-06-19,115.82,115.964,115.7601,115.8,7318,46.072343915004,46.1296260555995,46.0485161356869,46.0643880621436,18396.5192125591,0.0,1.0
2015-06-22,115.43,115.65,115.31,115.65,40761,45.9172047842248,46.00471916569,45.869469667062,46.00471916569,102467.958407095,0.0,1.0
2015-06-23,115.54,115.7299,115.34,115.35,9757,45.9609619749574,46.0365027978676,45.8814034463527,45.8853813727829,24527.8543259003,0.0,1.0
2015-06-24,115.71,115.7499,115.5801,115.7,12082,46.0285867242714,46.0444586507281,45.9769134599427,46.0246087978412,30372.6079702294,0.0,1.0
2015-06-25,115.64,115.64,115.27,115.64,21829,46.0007412392598,46.0007412392598,45.853557961341,46.0007412392598,54875.3235707777,0.0,1.0
2015-06-26,115.55,115.57,115.3901,115.52,17947,45.9649399013876,45.9728957542481,45.9013328577682,45.9530061220969,45116.4703891497,0.0,1.0
2015-06-29,115.95,116.0025,115.48,115.8,24504,46.1240569585971,46.1449410723559,45.937094416376,46.0643880621436,61599.9326024251,0.0,1.0
2015-06-30,115.53,115.8,115.45,115.57,6588,45.9569840485272,46.0643880621436,45.9251606370853,45.9728957542481,16561.3922618665,0.0,1.0
2015-07-01,115.37,115.5899,115.2727,115.5,9255,45.9962867572432,46.0839575855167,45.9574947081708,46.0481158053358,23213.8162725029,0.258802,1.0
2015-07-02,115.4,115.5599,115.2501,115.49,10275,46.008247306803,46.0719970359569,45.9484844275024,46.0441289554825,25772.2271420818,0.0,1.0
2015-07-06,115.699,115.75,115.25,115.5,22512,46.127454117416,46.1477870516677,45.9484445590039,46.0481158053358,56465.6328391771,0.0,1.0
2015-07-07,115.64,115.931,115.55,115.8,36450,46.1039317032816,46.219949034012,46.0680500546022,46.167721300934,91425.564898188,0.0,1.0
2015-07-08,116.19,116.24,115.82,115.82,38269,46.3232084452118,46.3431426944782,46.1756950006406,46.1756950006406,95988.0642822704,0.0,1.0
2015-07-09,115.985,116.11,115.8,115.94,25537,46.2414780232197,46.2913136463856,46.167721300934,46.2235371988799,64053.076839644,0.0,1.0
2015-07-10,115.72,115.97,115.44,115.75,21941,46.1358265021078,46.2354977484397,46.0241947062161,46.1477870516677,55033.4244014031,0.0,1.0
2015-07-13,115.58,115.71,115.49,115.53,17114,46.080010604162,46.1318396522546,46.0441289554825,46.0600763548956,42926.1211980134,0.0,1.0
2015-07-14,115.835,115.9099,115.75,115.85,10417,46.1816752754205,46.2115367808215,46.1477870516677,46.1876555502004,26128.3980670624,0.0,1.0
2015-07-15,115.8,115.95,115.58,115.58,9189,46.167721300934,46.2275240487332,46.080010604162,46.080010604162,23048.2720397654,0.0,1.0
2015-07-16,115.91,116.0,115.77,115.89,10572,46.2115766493201,46.2474582979996,46.1557607513742,46.2036029496135,26517.1761894003,0.0,1.0
2015-07-17,115.97,116.01,115.8315,115.98,11424,46.2354977484397,46.2514451478528,46.1802798779719,46.239484598293,28654.201739284,0.0,1.0
2015-07-20,116.05,116.05,115.82,115.82,12974,46.2673925472659,46.2673925472659,46.1756950006406,46.1756950006406,32541.9829626637,0.0,1.0
2015-07-21,116.11,116.3,115.92,115.92,42973,46.2913136463856,46.3670637935978,46.2155634991734,46.2155634991734,107786.85323374,0.0,1.0
2015-07-22,116.53,116.53,116.0644,116.0644,7278,46.4587613402232,46.4587613402232,46.2731336110547,46.2731336110547,18255.0140282308,0.0,1.0
2015-07-23,116.66,116.7,116.2,116.52,21018,46.5105903883158,46.5265377877289,46.3271952950651,46.4547744903699,52718.3133890292,0.0,1.0
2015-07-24,116.62,116.62,116.45,116.51,13503,46.4946429889027,46.4946429889027,46.426866541397,46.4507876405166,33868.8450705139,0.0,1.0
2015-07-27,116.85,116.85,116.67,116.67,11849,46.586340535528,46.586340535528,46.514577238169,46.514577238169,29720.2062682751,0.0,1.0
2015-07-28,116.72,116.81,116.55,116.81,29410,46.5345114874354,46.5703931361149,46.4667350399297,46.5703931361149,73767.5134061923,0.0,1.0
2015-07-29,116.5313,116.68,116.2948,116.68,7633,46.4592796307041,46.5185640880223,46.3649906316741,46.5185640880223,19145.4413406823,0.0,1.0
2015-07-30,116.71,116.74,116.5,116.52,18318,46.5305246375821,46.542485187142,46.4468007906634,46.4547744903699,45946.0493224968,0.0,1.0
2015-07-31,116.8,116.8199,116.6101,116.77,11189,46.5664062862616,46.5743401174697,46.4906960075479,46.5544457367018,28064.7639409006,0.0,1.0
2015-08-03,116.76,116.76,116.5,116.58,14814,46.6525756668804,46.6525756668804,46.548690178071,46.5806549438585,37075.8230445985,0.256134,1.0
2015-08-04,116.54,116.669,116.33,116.33,17603,46.5646725609648,46.6162157457971,46.4807650507725,46.4807650507725,44056.0087116286,0.0,1.0
2015-08-05,116.2501,116.53,116.2217,116.53,14369,46.4488402409422,46.5606769652413,46.4374927490877,46.5606769652413,35962.0967549505,0.0,1.0
2015-08-06,116.43,116.58,116.29,116.29,22397,46.5207210080069,46.5806549438585,46.4647826678788,46.4647826678788,56054.2195713428,0.0,1.0
2015-08-07,116.7,116.7399,116.43,116.59,17036,46.6286020925398,46.6445445194763,46.5207210080069,46.584650539582,42636.9462257175,0.0,1.0
2015-08-10,116.47,116.5399,116.2601,116.52,16333,46.5367033909007,46.5646326050075,46.4528358366657,46.5566813695179,40877.5089636443,0.0,1.0
2015-08-11,116.9,116.92,116.6101,116.8,16938,46.7085140070086,46.7165051984555,46.5926816869861,46.6685580497742,42391.6761664243,0.0,1.0
2015-08-12,116.4092,116.99,116.4,116.94,43723,46.5124101689022,46.7444743685195,46.5087342208366,46.7244963899023,109427.987780409,0.0,1.0
2015-08-13,116.7577,116.9,116.4901,116.7,8662,46.651656679864,46.7085140070086,46.5447345383048,46.6286020925398,21678.8699346775,0.0,1.0
2015-08-14,116.73,116.8899,116.54,116.76,14150,46.6405888797101,46.7044784553279,46.5646725609648,46.6525756668804,35413.9932551012,0.0,1.0
2015-08-17,116.62,116.86,116.61,116.77,15750,46.5966373267523,46.6925316241148,46.5926417310288,46.6565712626039,39418.40238642,0.0,1.0
2015-08-18,116.7,116.8199,116.5001,116.75,10895,46.6286020925398,46.6765092852638,46.5487301340282,46.648580071157,27267.5234285743,0.0,1.0
2015-08-19,116.99,116.99,116.67,116.7,20296,46.7444743685195,46.7444743685195,46.6166153053695,46.6286020925398,50795.9298307798,0.0,1.0
2015-08-20,117.07,117.0799,116.9001,116.98,15752,46.7764391343071,46.7803947740733,46.7085539629658,46.7404787727961,39423.4078978341,0.0,1.0
2015-08-21,116.98,117.105,116.77,116.83,24034,46.7404787727961,46.7904237193391,46.6565712626039,46.6805448369445,60151.2306638234,0.0,1.0
2015-08-24,116.65,117.57,116.57,117.57,27026,46.6086241139226,46.976218920479,46.5766593481351,46.976218920479,67639.4757393897,0.0,1.0
2015-08-25,116.7899,118.0,116.5687,117.79,18283,46.6645224980935,47.1480295365869,46.576139920691,47.0641220263947,45757.8825924392,0.0,1.0
2015-08-26,116.16,116.57,116.02,116.37,23748,46.4128399234741,46.5766593481351,46.3569015833459,46.4967474336663,59435.4425316001,0.0,1.0
2015-08-27,116.49,116.51,116.1501,116.48,9925,46.5446945823476,46.5526857737944,46.4088842837078,46.5406989866241,24839.8503927123,0.0,1.0
2015-08-28,116.219,116.68,116.2,116.381,21759,46.4364139382423,46.6206109010929,46.4288223063678,46.5011425889621,54457.4614302295,0.0,1.0
2015-08-31,116.4,116.71,116.1962,116.71,10961,46.5087342208366,46.6325976882632,46.4273039799929,46.6325976882632,27432.7053052413,0.0,1.0
2015-09-01,116.51,116.51,116.3,116.45,16094,46.653556186071,46.653556186071,46.5694668649906,46.6295306657623,40192.2617114414,0.252454,1.0
2015-09-02,116.15,116.32,116.075,116.2,13361,46.5094030642189,46.5774753717601,46.479371163833,46.5294243311428,33367.019306982,0.0,1.0
2015-09-03,116.24,116.5599,116.14,116.16,21212,46.5454413446819,46.673537410461,46.5053988108341,46.5134073176037,52973.6706488813,0.0,1.0
2015-09-04,116.3,116.45,116.1101,116.37,5989,46.5694668649906,46.6295306657623,46.4934260932136,46.597496638684,14956.5959605954,0.0,1.0
2015-09-08,116.014,116.22,115.9301,116.17,28978,46.4549452181859,46.5374328379123,46.4213495322876,46.5174115709884,72368.0477118273,0.0,1.0
2015-09-09,116.2039,116.2785,115.95,116.03,10445,46.5309859899629,46.5608577202133,46.4293179965233,46.4613520236015,26084.7628666587,0.0,1.0
2015-09-10,115.95,116.1499,115.91,116.02,24199,46.4293179965233,46.509363021685,46.4133009829842,46.4573477702167,60433.2385457419,0.0,1.0
2015-09-11,116.05,116.2368,116.0,116.0,5292,46.4693605303711,46.5441599835988,46.4493392634472,46.4493392634472,13215.9468731793,0.0,1.0
2015-09-14,116.09,116.117,116.0,116.08,8180,46.4853775439102,46.4961890280491,46.4493392634472,46.4813732905254,20428.277668671,0.0,1.0
2015-09-15,115.6,116.06,115.6,116.06,29748,46.289169128056,46.4733647837559,46.289169128056,46.4733647837559,74291.0029446973,0.0,1.0
2015-09-16,115.8,115.89,115.6527,115.71,28560,46.3692541957516,46.4052924762146,46.3102715433938,46.3332159152886,71324.1577282693,0.0,1.0
2015-09-17,116.25,116.34,115.87,116.06,10077,46.5494455980667,46.5854838785297,46.397283969445,46.4733647837559,25165.7401060143,0.0,1.0
2015-09-18,116.45,116.6,116.301,116.4,14645,46.6295306657623,46.689594466534,46.5698672903291,46.6095093988384,36573.6095914042,0.0,1.0
2015-09-21,116.24,116.44,116.23,116.42,8462,46.5454413446819,46.6255264123775,46.5414370912971,46.6175179056079,21132.5288059039,0.0,1.0
2015-09-22,116.79,116.89,116.58,116.71,20176,46.7656752808448,46.8057178146926,46.6815859597644,46.7336412537666,50386.4217901107,0.0,1.0
2015-09-23,116.695,116.78,116.57,116.78,5749,46.7276348736894,46.76167102746,46.6775817063796,46.76167102746,14357.23329061,0.0,1.0
2015-09-24,116.8833,117.0,116.77,116.99,8679,46.8030349649248,46.8497646019252,46.7576667740752,46.8457603485404,21674.4525533491,0.0,1.0
2015-09-25,116.98,116.98,116.69,116.69,12020,46.8417560951556,46.8417560951556,46.725632746997,46.725632746997,30018.0803884383,0.0,1.0
2015-09-28,117.23,117.23,116.93,116.93,14343,46.9418624297751,46.9418624297751,46.8217348282317,46.8217348282317,35819.4115650059,0.0,1.0
2015-09-29,117.395,117.42,117.02,117.02,16594,47.007932610624,47.0179432440859,46.8577731086947,46.8577731086947,41440.9339405778,0.0,1.0
2015-09-30,117.36,117.36,117.01,117.29,7787,46.9939177237773,46.9939177237773,46.85376885531,46.9658879500838,19446.8212965698,0.0,1.0
2015-10-01,117.02,117.23,116.8701,117.15,9771,46.9588749007057,47.0431456555267,46.8987216333359,47.011042510833,24349.0165047122,0.252486,1.0
2015-10-02,117.37,117.49,117.1901,117.47,4486,47.0993261587406,47.1474808757812,47.0271342121107,47.1394550896077,11178.9671517899,0.0,1.0
2015-10-05,117.0,117.31,116.99,117.29,15355,46.9508491145323,47.0752488002203,46.9468362214456,47.0672230140469,38264.1642032398,0.0,1.0
2015-10-06,117.44,117.5,117.1001,117.19,25725,47.1274164103476,47.1514937688679,46.9910181743303,47.0270940831798,64105.8693668736,0.0,1.0
2015-10-07,117.22,117.39,116.953,117.16,72547,47.0391327624399,47.107351944914,46.9319885170247,47.0150554039197,180784.781533861,0.0,1.0
2015-10-08,117.11,117.42,117.09,117.42,15603,46.9949909384861,47.1193906241742,46.9869651523127,47.1193906241742,38882.1721955813,0.0,1.0
2015-10-09,117.08,117.3,117.08,117.17,10376,46.982952259226,47.0712359071336,46.982952259226,47.0190682970064,25856.6569699001,0.0,1.0
2015-10-12,117.4,117.48,117.0406,117.15,30773,47.1113648380008,47.1434679826945,46.9671414604643,47.011042510833,76685.322372276,0.0,1.0
2015-10-13,117.19,117.39,116.95,117.39,6713,47.0270940831798,47.107351944914,46.9307846490987,47.107351944914,16728.579244308,0.0,1.0
2015-10-14,117.45,117.4999,117.17,117.17,5897,47.1314293034343,47.151453639937,47.0190682970064,47.0190682970064,14695.1335920876,0.0,1.0
2015-10-15,117.18,117.4,117.15,117.35,13181,47.0230811900931,47.1113648380008,47.011042510833,47.0913003725672,32846.6263994076,0.0,1.0
2015-10-16,117.27,117.42,117.19,117.4,13441,47.0591972278735,47.1193906241742,47.0270940831798,47.1113648380008,33494.5380042818,0.0,1.0
2015-10-19,117.259,117.3186,117.105,117.29,15152,47.0547830454781,47.0786998882749,46.9929844919427,47.0672230140469,37758.2947578958,0.0,1.0
2015-10-20,117.18,117.19,117.0,117.18,15303,47.0230811900931,47.0270940831798,46.9508491145323,47.0230811900931,38134.581882265,0.0,1.0
2015-10-21,117.37,117.47,117.2496,117.35,23707,47.0993261587406,47.1394550896077,47.0510109259766,47.0913003725672,59077.0785259659,0.0,1.0
2015-10-22,117.28,117.38,117.07,117.38,16591,47.0632101209602,47.1033390518273,46.9789393661393,47.1033390518273,41344.236294103,0.0,1.0
2015-10-23,117.153,117.2299,117.0815,117.22,10646,47.012246378759,47.0431055265958,46.983554193189,47.0391327624399,26529.4882518848,0.0,1.0
2015-10-26,117.32,117.37,117.17,117.17,11417,47.0792616933071,47.0993261587406,47.0190682970064,47.0190682970064,28450.7953571077,0.0,1.0
2015-10-27,117.334,117.41,117.2,117.4,13963,47.0848797436285,47.1153777310875,47.0311069762665,47.1113648380008,34795.3451494521,0.0,1.0
2015-10-28,117.18,117.47,117.1,117.47,8959,47.0230811900931,47.1394550896077,46.9909780453994,47.1394550896077,22325.5387233361,0.0,1.0
2015-10-29,117.19,117.43,117.05,117.43,28997,47.0270940831798,47.1234035172609,46.9709135799658,47.1234035172609,72259.5877174435,0.0,1.0
2015-10-30,117.39,117.39,117.1767,117.32,11596,47.107351944914,47.107351944914,47.0217569353745,47.0792616933071,28896.8575773865,0.0,1.0
2015-11-02,117.02,117.03,116.8101,116.97,8180,47.0518038736505,47.055824708027,46.9674065600881,47.0316997017681,20344.036172778,0.231576,1.0
2015-11-03,116.83,117.068,116.821,117.06,19203,46.9754080204973,47.0711038786577,46.9717892695584,47.0678872111565,47758.7440862903,0.0,1.0
2015-11-04,117.04,117.13,116.89,116.89,19084,47.0598455424035,47.0960330517919,46.9995330267562,46.9995330267562,47462.7856138502,0.0,1.0
2015-11-05,116.86,117.05,116.8,117.05,26768,46.9874705236267,47.06386637678,46.9633455173678,47.06386637678,66573.2469771297,0.0,1.0
2015-11-06,116.53,116.82,116.52,116.82,29218,46.8547829892027,46.9713871861208,46.8507621548262,46.9713871861208,72666.5096450154,0.0,1.0
2015-11-09,116.38,116.595,116.38,116.56,5628,46.7944704735554,46.8809184126498,46.7944704735554,46.8668454923321,13997.0948142291,0.0,1.0
2015-11-10,116.42,116.55,116.38,116.44,18347,46.8105538110613,46.8628246579556,46.7944704735554,46.8185954798143,45629.8327215107,0.0,1.0
2015-11-11,116.3,116.5384,116.28,116.368,10714,46.7623037985435,46.8581604900789,46.7542621297905,46.7896454723036,26646.2107035627,0.0,1.0
2015-11-12,116.55,116.8,116.34,116.55,51913,46.8628246579556,46.9633455173678,46.7783871360494,46.8628246579556,129110.018317533,0.0,1.0
2015-11-13,116.762,116.89,116.56,116.56,24279,46.9480663467372,46.9995330267562,46.8668454923321,46.8668454923321,60382.9895157549,0.0,1.0
2015-11-16,116.77,116.9,116.6501,116.9,6839,46.9512830142384,47.0035538611327,46.9030732100643,47.0035538611327,17008.9075043555,0.0,1.0
2015-11-17,116.97,117.0999,116.755,116.84,39125,47.0316997017681,47.0839303403187,46.9452517626736,46.9794288548738,97305.6742371561,0.0,1.0
2015-11-18,117.16,117.2098,116.97,116.97,12376,47.1080955549213,47.1281193101163,47.0316997017681,47.0316997017681,30779.6811337775,0.0,1.0
2015-11-19,117.384,117.4999,117.1,117.1,17882,47.1981622449547,47.2447637153781,47.0839705486624,47.0839705486624,44473.3563376057,0.0,1.0
2015-11-20,117.456,117.55,117.2324,117.5,12579,47.2271122524654,47.2649080956043,47.1372063958071,47.2448039237219,31284.5514691166,0.0,1.0
2015-11-23,117.75,117.75,117.3301,117.53,23976,47.3453247831341,47.3453247831341,47.1764899476654,47.2568664268514,59629.4145817266,0.0,1.0
2015-11-24,117.65,117.75,117.44,117.75,16765,47.3051164393692,47.3453247831341,47.220678917463,47.3453247831341,41695.3259702472,0.0,1.0
2015-11-25,117.62,117.7479,117.51,117.62,14405,47.2930539362398,47.344480407915,47.2488247580984,47.2930539362398,35825.8974411817,0.0,1.0
2015-11-27,117.68,117.68,117.53,117.53,887,47.3171789424987,47.3171789424987,47.2568664268514,47.2568664268514,2206.00979037335,0.0,1.0
2015-11-30,117.61,117.69,117.55,117.69,11536,47.2890331018633,47.3211997768752,47.2649080956043,47.3211997768752,28690.562504788,0.0,1.0
2015-12-01,117.58,117.68,117.51,117.52,17936,47.3750781533532,47.4153699360997,47.3468739054307,47.3509030837053,44515.2802318012,0.243998,1.0
2015-12-02,117.65,117.69,117.62,117.69,27332,47.4032824012758,47.4193991143744,47.3911948664518,47.4193991143744,67835.1716824035,0.0,1.0
2015-12-03,117.66,117.69,117.4,117.69,18168,47.4073115795504,47.4193991143744,47.3025529444095,47.4193991143744,45091.080020705,0.0,1.0
2015-12-04,117.66,117.6836,117.43,117.43,24272,47.4073115795504,47.4168204402786,47.3146404792334,47.3146404792334,60240.5710184143,0.0,1.0
2015-12-07,117.53,117.69,117.4496,117.5,20694,47.35493226198,47.4193991143744,47.3225376686518,47.342844727156,51360.3484119588,0.0,1.0
2015-12-08,117.78,117.9,117.5301,117.69,17829,47.4556617188462,47.5040118581421,47.3549725537627,47.4193991143744,44249.7173981258,0.0,1.0
2015-12-09,117.63,117.8999,117.5601,117.75,16502,47.3952240447265,47.5039715663593,47.3670600885867,47.4435741840223,40956.2418814219,0.0,1.0
2015-12-10,117.71,117.84,117.58,117.84,6612,47.4274574709237,47.4798367884942,47.3750781533532,47.4798367884942,16410.2939837572,0.0,1.0
2015-12-11,118.04,118.12,117.9,117.9,12596,47.5604203539872,47.5926537801844,47.5040118581421,47.5040118581421,31261.9575044473,0.0,1.0
2015-12-14,117.6915,118.0584,117.6,118.04,28391,47.4200034911156,47.5678340420125,47.3831365099025,47.5604203539872,70463.4991670978,0.0,1.0
2015-12-15,117.75,117.95,117.65,117.95,14710,47.4435741840223,47.5241577495153,47.4032824012758,47.5241577495153,36508.6848912687,0.0,1.0
2015-12-16,117.45,117.7399,117.37,117.71,15057,47.3226988357827,47.4395047139649,47.2904654095855,47.4274574709237,37369.9026789825,0.0,1.0
2015-12-17,118.03,118.19,117.7301,117.9,75837,47.5563911757125,47.620858028107,47.4355561192557,47.5040118581421,188219.519789201,0.0,1.0
2015-12-18,118.21,118.32,118.03,118.08,24943,47.6289163846563,47.6732373456774,47.5563911757125,47.5765370670858,61905.9229940798,0.0,1.0
2015-12-21,118.23,118.3299,118.153,118.29,23694,47.6369747412056,47.6772262321693,47.6059500684907,47.6611498108535,58806.0353374385,0.0,1.0
2015-12-22,118.13,118.3692,118.0,118.21,42230,47.596682958459,47.6930609027887,47.5443036408886,47.6289163846563,104810.452954336,0.0,1.0
2015-12-23,118.29,118.33,118.21,118.2125,10385,47.6611498108535,47.6772665239521,47.6289163846563,47.6299236792249,25774.4862403688,0.0,1.0
2015-12-24,118.17,118.17,117.89,118.08,8412,47.7040194618601,47.7040194618601,47.5909863278217,47.6676873830621,20837.7837174654,0.226398,1.0
2015-12-28,118.08,118.17,118.0,118.1,10541,47.6676873830621,47.7040194618601,47.6353922019082,47.6757611783505,26111.6355403949,0.0,1.0
2015-12-29,118.155,118.24,117.91,117.91,18073,47.6979641153938,47.7322777453697,47.5990601231102,47.5990601231102,44769.5274757194,0.0,1.0
2015-12-30,118.15,118.19,118.0748,118.15,14939,47.6959456665717,47.7120932571486,47.6655881962871,47.6959456665717,37006.1401515947,0.0,1.0
2015-12-31,118.15,118.15,117.97,117.97,11368,47.6959456665717,47.6959456665717,47.6232815089755,47.6232815089755,28160.2383856569,0.0,1.0
2016-01-04,118.42,118.4999,118.3212,118.46,17051,47.8049419029659,47.8371967151433,47.7650573542409,47.8210894935428,42237.880428733,0.0,1.0
2016-01-05,118.55,118.55,118.39,118.44,18541,47.8574215723408,47.8574215723408,47.7928312100332,47.8130156982543,45928.833559858,0.0,1.0
2016-01-06,119.11,119.11,118.74,118.8,38052,48.0834878404177,48.0834878404177,47.9341226275812,47.9583440134466,94260.5023795759,0.0,1.0
2016-01-07,119.04,119.16,118.9445,119.1,51973,48.0552295569081,48.1036723286388,48.0166771844057,48.0794509427735,128744.904083194,0.0,1.0
2016-01-08,119.09,119.16,118.92,119.12,20607,48.0754140451292,48.1036723286388,48.0067867851773,48.0875247380619,51046.6249483844,0.0,1.0
2016-01-11,118.92,119.05,118.9,119.05,17031,48.0067867851773,48.0592664545523,47.9987129898889,48.0592664545523,42188.3374336844,0.0,1.0
2016-01-12,118.95,119.07,118.7801,118.9,22303,48.01889747811,48.0673402498408,47.9503105871346,47.9987129898889,55247.8709285105,0.0,1.0
2016-01-13,118.99,118.99,118.85,118.95,44695,48.0350450686869,48.0350450686869,47.9785285016677,48.01889747811,110716.208184988,0.0,1.0
2016-01-14,118.8894,119.04,118.77,119.04,16700,47.994433878386,48.0552295569081,47.9462333205139,48.0552295569081,41368.4008656291,0.0,1.0
2016-01-15,119.2524,119.27,119.0101,119.16,23571,48.1409732628715,48.1480782027254,48.0431592329518,48.1036723286388,58388.8968145954,0.0,1.0
2016-01-19,119.1,119.183,118.96,119.08,30042,48.0794509427735,48.1129571932206,48.0229343757543,48.071377147485,74418.5328625885,0.0,1.0
2016-01-20,119.43,119.48,119.2501,119.38,51065,48.212668565033,48.2328530532542,48.1400447764134,48.1924840768119,126495.652107985,0.0,1.0
2016-01-21,119.34,119.53,119.1,119.53,39230,48.176336486235,48.2530375414753,48.0794509427735,48.2530375414753,97178.5847879418,0.0,1.0
2016-01-22,119.11,119.36,118.98,119.3,26977,48.0834878404177,48.1844102815234,48.0310081710427,48.1601888956581,66826.0688713817,0.0,1.0
2016-01-25,119.15,119.19,119.12,119.19,11605,48.0996354309946,48.1157830215715,48.0875247380619,48.1157830215715,28747.3228769836,0.0,1.0
2016-01-26,118.88,119.17,118.88,119.17,23363,47.9906391946004,48.1077092262831,47.9906391946004,48.1077092262831,57873.6496660894,0.0,1.0
2016-01-27,119.09,119.21,118.94,119.21,30898,48.0754140451292,48.12385681686,48.0148605804658,48.12385681686,76538.9730506711,0.0,1.0
2016-01-28,119.06,119.17,118.86,119.17,26477,48.0633033521965,48.1077092262831,47.982565399312,48.1077092262831,65587.4939951654,0.0,1.0
2016-01-29,119.28,119.33,119.0627,119.32,37407,48.1521151003696,48.1722995885907,48.0643933145605,48.1682626909465,92662.7407892567,0.0,1.0
2016-02-01,119.068,119.1,118.8639,119.09,22832,48.1623211849937,48.175265000947,48.079763908867,48.1712200584616,56445.7964049923,0.237282,1.0
2016-02-02,119.235,119.27,118.9401,119.26,20374,48.2298717244997,48.2440290231985,48.1105863706057,48.2399840807131,50369.07217744,0.0,1.0
2016-02-03,119.28,119.45,119.0751,119.32,29901,48.2480739656839,48.3168379879355,48.1651930941584,48.2642537356255,73921.9410610403,0.0,1.0
2016-02-04,119.28,119.3599,119.095,119.35,22251,48.2480739656839,48.2803930561422,48.1732425297043,48.2763885630816,55009.4348198792,0.0,1.0
2016-02-05,119.33,119.38,119.1824,119.35,11452,48.2682986781108,48.2885233905378,48.2085953270266,48.2763885630816,28311.8982318663,0.0,1.0
2016-02-08,119.58,119.59,119.32,119.32,31322,48.3694222402455,48.3734671827309,48.2642537356255,48.2642537356255,77434.969998124,0.0,1.0
2016-02-09,119.6,119.7,119.42,119.7,19328,48.3775121252163,48.4179615500701,48.3047031604793,48.4179615500701,47783.126879629,0.0,1.0
2016-02-10,119.62,119.65,119.43,119.59,23695,48.385602010187,48.3977368376432,48.3087481029647,48.3734671827309,58579.3248868383,0.0,1.0
2016-02-11,119.91,120.06,119.76,119.98,28653,48.5029053422632,48.563579479544,48.4422312049824,48.5312199396609,70836.6067095411,0.0,1.0
2016-02-12,119.63,119.79,119.5404,119.79,19143,48.3896469526724,48.4543660324386,48.3534042680034,48.4543660324386,47325.7656175879,0.0,1.0
2016-02-16,119.58,119.59,119.4,119.4,29510,48.3694222402455,48.3734671827309,48.2966132755086,48.2966132755086,72955.3018531587,0.0,1.0
2016-02-17,119.35,119.413,119.17,119.17,56202,48.2763885630816,48.3018717007396,48.2035795983447,48.2035795983447,138943.879185064,0.0,1.0
2016-02-18,119.51,119.51,119.11,119.25,26774,48.3411076428478,48.3411076428478,48.1793099434324,48.2359391382278,66191.2996210258,0.0,1.0
2016-02-19,119.35,119.36,119.1301,119.36,12842,48.2763885630816,48.280433505567,48.187440277828,48.280433505567,31748.2882547701,0.0,1.0
2016-02-22,119.3,119.3299,119.152,119.32,12101,48.2561638506547,48.268258228686,48.196298701871,48.2642537356255,29916.3709835674,0.0,1.0
2016-02-23,119.07,119.27,119.07,119.13,34255,48.1631301734908,48.2440290231985,48.1631301734908,48.1873998284031,84686.0001687548,0.0,1.0
2016-02-24,119.12,119.27,119.0468,119.27,40108,48.1833548859177,48.2440290231985,48.1537459069247,48.2440290231985,99155.9216105216,0.0,1.0
2016-02-25,119.19,119.23,119.07,119.11,23489,48.2116694833154,48.227849253257,48.1631301734908,48.1793099434324,58070.0469409979,0.0,1.0
2016-02-26,118.98,119.08,118.92,119.0,33289,48.1267256911223,48.1671751159762,48.10245603621,48.1348155760931,82297.8327139886,0.0,1.0
2016-02-29,119.06,119.0699,118.95,119.0,10497,48.1590852310054,48.163089724066,48.1145908636662,48.1348155760931,25950.9252305187,0.0,1.0
2016-03-01,118.648,119.03,118.64,118.8,32356,48.0788651226468,48.2336602011719,48.0756233408975,48.1404589758819,79847.4481085809,0.213678,1.0
2016-03-02,118.4999,118.75,118.3152,118.75,25851,48.0188516380144,48.1201978399493,47.9440070018793,48.1201978399493,63794.5475662914,0.0,1.0
2016-03-03,118.53,118.61,118.46,118.46,17597,48.0310488418458,48.063466659338,48.0026832515401,48.0026832515401,43425.5020511404,0.0,1.0
2016-03-04,118.3,118.5799,118.21,118.51,39679,47.9378476165558,48.0512694555065,47.9013775718771,48.0229443874727,97918.9916398932,0.0,1.0
2016-03-07,118.2,118.2699,118.07,118.19,15715,47.8973253446906,47.9256504127244,47.8446463912658,47.893273117504,38781.142509159,0.0,1.0
2016-03-08,118.4399,118.4899,118.3,118.44,23975,47.9945382748952,48.0147994108278,47.9378476165558,47.9945787971671,59164.9946966012,0.0,1.0
2016-03-09,118.54,118.54,118.315,118.32,24910,48.0351010690323,48.0351010690323,47.9439259573356,47.9459520709288,61472.3677953008,0.0,1.0
2016-03-10,118.48,118.55,118.45,118.51,38966,48.0107877059132,48.0391532962188,47.9986310243536,48.0229443874727,96159.465415965,0.0,1.0
2016-03-11,118.4801,118.67,118.42,118.67,29495,48.010828228185,48.0877800224571,47.9864743427941,48.0877800224571,72787.1332044319,0.0,1.0
2016-03-14,118.5,118.66,118.37,118.66,44608,48.0188921602862,48.0837277952706,47.9662132068614,48.0837277952706,110082.672927049,0.0,1.0
2016-03-15,118.37,118.49,118.36,118.49,16049,47.9662132068614,48.0148399330997,47.9621609796749,48.0148399330997,39605.3806000314,0.0,1.0
2016-03-16,118.61,118.63,118.3425,118.48,27704,48.063466659338,48.071571113711,47.9550695820985,48.0107877059132,68367.3415255324,0.0,1.0
2016-03-17,118.6,118.74,118.45,118.45,16188,48.0594144321514,48.1161456127628,47.9986310243536,47.9986310243536,39948.4018414424,0.0,1.0
2016-03-18,118.76,118.7799,118.6102,118.74,9795,48.1242500671358,48.132313999237,48.0635477038817,48.1161456127628,24171.8925152538,0.0,1.0
2016-03-21,118.78,118.78,118.68,118.75,24490,48.1323545215088,48.1323545215088,48.0918322496436,48.1201978399493,60435.9007349224,0.0,1.0
2016-03-22,118.6,118.9674,118.6,118.86,26497,48.0594144321514,48.2082932589843,48.0594144321514,48.164772339001,65388.7326163021,0.0,1.0
2016-03-23,118.93,118.94,118.72,118.72,23355,48.1931379293067,48.1971901564932,48.1080411583897,48.1080411583897,57634.9718931854,0.0,1.0
2016-03-24,119.04,119.1699,118.86,118.936,30671,48.2377124283584,48.2903508595113,48.164772339001,48.1955692656186,75689.2409734914,0.0,1.0
2016-03-28,118.98,119.1499,118.9,119.11,28273,48.2133990652393,48.2822464051383,48.1809812477471,48.2660780186641,69771.5076144736,0.0,1.0
2016-03-29,119.1999,119.2,119.05,119.19,22832,48.3025075410709,48.3025480633428,48.2417646555449,48.2984958361562,56344.3236251428,0.0,1.0
2016-03-30,119.2088,119.27,119.05,119.19,38060,48.3061140232669,48.3309136536484,48.2417646555449,48.2984958361562,93923.6579000059,0.0,1.0
2016-03-31,119.3,119.48,119.25,119.25,30079,48.343070335208,48.4160104245654,48.3228091992754,48.3228091992754,74228.3159741008,0.0,1.0
2016-04-01,119.3,119.3799,119.0883,119.25,39269,48.4213147899525,48.4537444886258,48.3353902942188,48.4010208608704,96750.6091134085,0.19309,1.0
2016-04-04,119.33,119.46,119.28,119.46,11889,48.4334911474018,48.4862553630153,48.4131972183197,48.4862553630153,29292.0113002448,0.0,1.0
2016-04-05,119.59,119.6699,119.45,119.66,9517,48.5390195786289,48.5714492773021,48.4821965771989,48.5674310793439,23447.8990280452,0.0,1.0
2016-04-06,119.72,119.74,119.5673,119.67,31677,48.5917837942424,48.5999013658753,48.5298061348256,48.5714898651603,78045.5077767562,0.0,1.0
2016-04-07,119.992,120.05,119.75,120.01,28471,48.7021827684492,48.7257237261844,48.6039601516917,48.7094885829187,70146.5938034544,0.0,1.0
2016-04-08,120.0943,120.1,119.9385,120.09,9805,48.7437041473512,48.7460176552666,48.6804682643313,48.7419588694501,24157.4708384978,0.0,1.0
2016-04-11,120.0,120.11,119.95,120.11,21366,48.7054297971023,48.750076441083,48.6851358680202,48.750076441083,52641.3586879494,0.0,1.0
2016-04-12,120.0,120.03,119.944,120.01,16990,48.7054297971023,48.7176061545516,48.6827005965303,48.7094885829187,41859.8092346841,0.0,1.0
2016-04-13,120.11,120.13,119.9635,120.02,26353,48.750076441083,48.7581940127158,48.6906152288724,48.7135473687352,64928.2844474178,0.0,1.0
2016-04-14,120.0756,120.1,119.97,119.99,10072,48.7361142178745,48.7460176552666,48.693253439653,48.7013710112859,24815.3030377715,0.0,1.0
2016-04-15,120.1199,120.14,120.05,120.099,13572,48.7540946390412,48.7622527985323,48.7257237261844,48.7456117766849,33438.571567577,0.0,1.0
2016-04-18,120.18,120.18,120.046,120.11,23234,48.778487941798,48.778487941798,48.7241002118579,48.750076441083,57243.7202918569,0.0,1.0
2016-04-19,120.12,120.1452,120.0201,120.14,10214,48.7541352268994,48.7643633671568,48.7135879565933,48.7622527985323,25165.1613609808,0.0,1.0
2016-04-20,120.09,120.2699,120.042,120.2699,11414,48.7419588694501,48.8149764262876,48.7224766975313,48.8149764262876,28121.7105711998,0.0,1.0
2016-04-21,119.985,120.12,119.9501,120.12,13648,48.6993416183777,48.7541352268994,48.6851764558783,48.7541352268994,33625.8196842241,0.0,1.0
2016-04-22,119.96,119.99,119.84,119.99,12960,48.6891946538366,48.7013710112859,48.6404892240395,48.7013710112859,31930.7314703653,0.0,1.0
2016-04-25,119.87,119.908,119.8,119.9,17427,48.6526655814888,48.6680889675912,48.6242540807738,48.6648419389381,42936.4859054055,0.0,1.0
2016-04-26,119.815,120.0299,119.76,119.78,26822,48.6303422594984,48.7175655666934,48.6080189375081,48.616136509141,66083.8024304118,0.0,1.0
2016-04-27,120.0089,120.0199,119.798,119.92,13647,48.7090421164789,48.713506780877,48.6234423236105,48.6729595105709,33623.3558932156,0.0,1.0
2016-04-28,120.18,120.28,119.935,120.28,33079,48.778487941798,48.8190757999622,48.6790476892956,48.8190757999622,81499.7427706953,0.0,1.0
2016-04-29,120.19,120.19,119.9801,120.11,15743,48.7825467276144,48.7825467276144,48.6973528133276,48.750076441083,38787.4618470648,0.0,1.0
2016-05-02,119.87,120.02,119.86,120.02,25657,48.737861931047,48.7988503292255,48.7337960378351,48.7988503292255,63102.9854028299,0.209906,1.0
2016-05-03,120.205,120.205,120.07,120.08,34006,48.8740693536457,48.8740693536457,48.819179795285,48.8232456884969,83637.218755452,0.0,1.0
2016-05-04,120.24,120.31,120.0001,120.22,17336,48.8882999798873,48.9167612323706,48.7907592017339,48.8801681934635,42637.6176070258,0.0,1.0
2016-05-05,120.315,120.33,120.17,120.33,39610,48.9187941789766,48.9248930187944,48.859838727404,48.9248930187944,97420.1680557389,0.0,1.0
2016-05-06,120.329,120.4099,120.274,120.4,16396,48.9244864294732,48.9573795055575,48.9021240168078,48.9533542712777,40325.7024852789,0.0,1.0
2016-05-09,120.45,120.5,120.23,120.45,33402,48.9736837373372,48.9940132033967,48.8842340866754,48.9736837373372,82151.6903155212,0.0,1.0
2016-05-10,120.3,120.5,120.3,120.5,56949,48.9126953391587,48.9940132033967,48.9126953391587,48.9940132033967,140065.164115281,0.0,1.0
2016-05-11,120.52,120.59,120.26,120.5,20609,49.0021449898205,49.0306062423038,48.8964317663111,48.9940132033967,50687.5093022147,0.0,1.0
2016-05-12,120.54,120.54,120.3609,120.52,19332,49.0102767762443,49.0102767762443,48.9374566288192,49.0021449898205,47546.7480144798,0.0,1.0
2016-05-13,120.61,120.68,120.42,120.67,21185,49.0387380287276,49.067199281211,48.9614860577015,49.0631333879991,52104.1721853277,0.0,1.0
2016-05-16,120.52,120.63,120.47,120.63,15326,49.0021449898205,49.0468698151514,48.981815523761,49.0468698151514,37694.0544211627,0.0,1.0
2016-05-17,120.76,120.845,120.5699,120.76,27112,49.0997264269062,49.1342865192073,49.0224337969479,49.0997264269062,66681.5348731934,0.0,1.0
2016-05-18,120.36,120.84,120.28,120.84,18790,48.9370906984301,49.1322535726013,48.9045635527349,49.1322535726013,46213.7075932172,0.0,1.0
2016-05-19,120.3636,120.55,120.314,120.51,28965,48.9385544199864,49.0143426694562,48.9183875896554,48.9980790966086,71238.9590440413,0.0,1.0
2016-05-20,120.4,120.4099,120.22,120.35,29958,48.9533542712777,48.9573795055575,48.8801681934635,48.9330248052182,73681.226826908,0.0,1.0
2016-05-23,120.33,120.33,120.2096,120.31,10233,48.9248930187944,48.9248930187944,48.8759396645232,48.9167612323706,25167.9015328043,0.0,1.0
2016-05-24,120.21,120.2799,120.07,120.27,16358,48.8761023002516,48.9045228938028,48.819179795285,48.900497659523,40232.2420867402,0.0,1.0
2016-05-25,120.1928,120.2606,120.06,120.06,15374,48.8691089639272,48.8966757199039,48.8151139020731,48.8151139020731,37812.1096614221,0.0,1.0
2016-05-26,120.18,120.2744,120.1401,120.25,20459,48.8639046206159,48.9022866525363,48.8476817067005,48.8923658730992,50318.586676404,0.0,1.0
2016-05-27,120.206,120.26,120.15,120.2,11925,48.8744759429669,48.8964317663111,48.8517069409802,48.8720364070397,29329.3487519486,0.0,1.0
2016-05-31,120.22,120.225,120.0001,120.17,22821,48.8801681934635,48.8822011400695,48.7907592017339,48.859838727404,56127.8882908361,0.0,1.0
2016-06-01,120.02,120.0799,119.97,119.99,14541,48.8918787790925,48.9162799083948,48.8715105576381,48.8796578462198,35695.3110328479,0.228802,1.0
2016-06-02,120.14,120.16,119.95,119.95,19571,48.940762510583,48.9489097991647,48.8633632690563,48.8633632690563,48042.9772521742,0.0,1.0
2016-06-03,120.334,120.3468,120.2238,120.2238,11966,49.019791209826,49.0250054745183,48.9748996497405,48.9748996497405,29374.189658143,0.0,1.0
2016-06-06,120.33,120.51,120.15,120.29,60545,49.0181617521096,49.0914873493454,48.9448361548738,49.0018671749461,148626.133449128,0.0,1.0
2016-06-07,120.41,120.6699,120.32,120.36,33740,49.0507509064366,49.1566249215565,49.0140881078187,49.0303826849822,82825.1010417638,0.0,1.0
2016-06-08,120.64,120.7699,120.535,120.7,25975,49.1444447251268,49.1973613644652,49.1016714600726,49.168886590872,63763.5447409547,0.0,1.0
2016-06-09,120.8,121.0299,120.61,120.61,22695,49.2096230337808,49.303276116028,49.1322237922541,49.1322237922541,55711.7862520103,0.0,1.0
2016-06-10,121.08,121.12,120.7101,120.93,14888,49.3236850739253,49.3399796510888,49.1730009716058,49.2625804095622,36547.1281656722,0.0,1.0
2016-06-13,121.17,121.2299,121.06,121.2,18153,49.3603478725432,49.3847490018455,49.3155377853436,49.3725688054158,44562.0645883562,0.0,1.0
2016-06-14,121.3,121.369,121.25,121.32,13816,49.4133052483246,49.4414133939316,49.3929370268702,49.4214525369063,33915.5778302611,0.0,1.0
2016-06-15,121.49,121.5199,121.2,121.37,13328,49.4907044898512,49.5028846862809,49.3725688054158,49.4418207583607,32717.6332745889,0.0,1.0
2016-06-16,121.62,121.64,121.52,121.52,14686,49.5436618656326,49.5518091542143,49.5029254227238,49.5029254227238,36051.2576733652,0.0,1.0
2016-06-17,121.64,121.64,121.4,121.4,11859,49.5518091542143,49.5518091542143,49.4540416912333,49.4540416912333,29111.5255854854,0.0,1.0
2016-06-20,121.47,121.5,121.3501,121.5,15011,49.4825572012695,49.4947781341421,49.4337142062219,49.4947781341421,36849.0691090076,0.0,1.0
2016-06-21,121.18,121.451,121.18,121.44,16687,49.3644215168341,49.4748172771168,49.3644215168341,49.4703362683968,40963.3213125048,0.0,1.0
2016-06-22,121.205,121.4,121.19,121.4,16972,49.3746056275612,49.4540416912333,49.3684951611249,49.4540416912333,41662.9405714528,0.0,1.0
2016-06-23,121.08,121.17,120.8944,121.17,15001,49.3236850739253,49.3603478725432,49.2480782358866,49.3603478725432,36824.521064834,0.0,1.0
2016-06-24,121.8,122.11,121.6701,121.86,11826,49.6169874628684,49.7432704358855,49.5640708235299,49.6414293286136,29030.5170397124,0.0,1.0
2016-06-27,122.33,122.4999,122.16,122.16,29463,49.8328906102848,49.9021018267868,49.7636386573399,49.7636386573399,72325.9025487103,0.0,1.0
2016-06-28,122.18,122.3499,122.1146,122.32,27682,49.7717859459216,49.8409971624236,49.7451443122593,49.8288169659939,67953.8958813903,0.0,1.0
2016-06-29,121.98,122.18,121.92,122.18,17194,49.6903130601041,49.7717859459216,49.6658711943589,49.7717859459216,42207.9071521069,0.0,1.0
2016-06-30,122.05,122.12,121.772,122.12,25554,49.7188285701403,49.7473440801764,49.6055812588539,49.7473440801764,62730.0720812457,0.0,1.0
2016-07-01,122.0,122.04,121.6501,121.99,30408,49.7902419987459,49.8065666682537,49.6474419522265,49.7861608313689,74508.0933748713,0.225306,1.0
2016-07-05,122.2,122.31,122.07,122.08,70642,49.8718653462848,49.9167581874312,49.8188101703845,49.8228913377615,173092.631287413,0.0,1.0
2016-07-06,122.35,122.44,122.23,122.35,36153,49.933082856939,49.9698133633315,49.8841088484157,49.933082856939,88584.9480328112,0.0,1.0
2016-07-07,122.21,122.328,122.0701,122.27,15218,49.8759465136618,49.9241042887097,49.8188509820583,49.9004335179234,37288.3505978292,0.0,1.0
2016-07-08,122.05,122.15,121.91,122.15,44923,49.8106478356306,49.8514595094001,49.7535114923534,49.8514595094001,110073.89761508,0.0,1.0
2016-07-11,122.06,122.085,121.9774,122.05,19849,49.8147290030076,49.8249319214499,49.781018560474,49.8106478356306,48635.5941001651,0.0,1.0
2016-07-12,121.79,122.01,121.6516,122.01,30687,49.70453748383,49.7943231661228,49.6480541273331,49.7943231661228,75191.7213034293,0.0,1.0
2016-07-13,121.82,121.98,121.7022,121.72,17635,49.7167809859609,49.782079663992,49.6687048342604,49.6759693121914,43210.6756993507,0.0,1.0
2016-07-14,121.6,121.66,121.5301,121.66,18061,49.626995303668,49.6514823079297,49.5984679437032,49.6514823079297,44254.4946870413,0.0,1.0
2016-07-15,121.31,121.56,121.3,121.56,38818,49.5086414497366,49.6106706341603,49.5045602823596,49.6106706341603,95114.9424041619,0.0,1.0
2016-07-18,121.375,121.5,121.31,121.5,14898,49.5351690376867,49.5861836298986,49.5086414497366,49.5861836298986,36504.2612174044,0.0,1.0
2016-07-19,121.38,121.46,121.3405,121.385,88824,49.5372096213752,49.5698589603908,49.5210890102363,49.5392502050637,217643.609771428,0.0,1.0
2016-07-20,121.23,121.3685,121.17,121.36,35384,49.475992110721,49.5325162788917,49.4515051064593,49.5290472866213,86700.6832404778,0.0,1.0
2016-07-21,121.182,121.37,121.16,121.37,39769,49.4564025073117,49.5331284539983,49.4474239390824,49.5331284539983,97445.158031612,0.0,1.0
2016-07-22,121.17,121.278,121.1,121.1,25932,49.4515051064593,49.4955817141304,49.4229369348207,49.4229369348207,63540.6431661788,0.0,1.0
2016-07-25,121.2825,121.34,121.222,121.3,15371,49.49741823945,49.5208849518674,49.4727271768195,49.5045602823596,37663.2433328449,0.0,1.0
2016-07-26,121.3,121.38,121.13,121.13,17187,49.5045602823596,49.5372096213752,49.4351804369516,49.4351804369516,42112.950566756,0.0,1.0
2016-07-27,121.44,121.535,121.3101,121.35,38767,49.5616966256369,49.6004677157179,49.5086822614104,49.5249661192444,94989.9781591567,0.0,1.0
2016-07-28,121.465,121.5899,121.34,121.38,18963,49.5718995440793,49.6228733246173,49.5208849518674,49.5372096213752,46464.6466281138,0.0,1.0
2016-07-29,121.58,121.6308,121.5104,121.55,30742,49.6188329689141,49.639565299189,49.5904280439706,49.6065894667833,75326.4866656899,0.0,1.0
2016-08-01,121.4,121.4,121.0,121.0,48776,49.6341504063133,49.6341504063133,49.4706111957488,49.4706111957488,119301.052834115,0.217532,1.0
2016-08-02,120.93,121.182,120.92,121.17,50892,49.4419918339001,49.5450215365557,49.437903353636,49.5401153602387,124476.570051537,0.0,1.0
2016-08-03,121.16,121.2,121.01,121.2,10683,49.5360268799746,49.5523808010311,49.474699676013,49.5523808010311,26129.5134374867,0.0,1.0
2016-08-04,121.3,121.44,121.13,121.13,14706,49.5932656036722,49.6505043273697,49.5237614391823,49.5237614391823,35969.3554817635,0.0,1.0
2016-08-05,121.13,121.28,121.1,121.28,23430,49.5237614391823,49.585088643144,49.51149599839,49.585088643144,57307.3574689051,0.0,1.0
2016-08-08,121.19,121.329,121.07,121.23,46265,49.548292320767,49.6051221964381,49.4992305575976,49.5646462418234,113159.406457486,0.0,1.0
2016-08-09,121.2,121.3299,121.11,121.11,43337,49.5523808010311,49.6054901596619,49.5155844786541,49.5155844786541,105997.821196327,0.0,1.0
2016-08-10,121.34,121.3599,121.226,121.31,18870,49.6096195247286,49.6177556004542,49.5630108497178,49.5973540839363,46154.0689474281,0.0,1.0
2016-08-11,121.268,121.3999,121.256,121.36,38554,49.580182466827,49.6341095215107,49.5752762905101,49.6177964852569,94299.0977318041,0.0,1.0
2016-08-12,121.52,121.56,121.341,121.48,25009,49.6832121694826,49.6995660905391,49.610028372755,49.6668582484262,61169.4282091272,0.0,1.0
2016-08-15,121.53,121.595,121.33,121.49,28895,49.6873006497468,49.7138757714635,49.6055310444645,49.6709467286903,70674.1824184384,0.0,1.0
2016-08-16,121.516,121.76,121.4,121.76,22208,49.681576777377,49.7813356958213,49.6341504063133,49.7813356958213,54318.4718168777,0.0,1.0
2016-08-17,121.56,121.65,121.47,121.48,25894,49.6995660905391,49.7363624129161,49.6627697681621,49.6668582484262,63334.0467050717,0.0,1.0
2016-08-18,121.61,121.7499,121.571,121.64,22780,49.7200084918596,49.7772063307546,49.7040634188296,49.732273932652,55717.5246752736,0.0,1.0
2016-08-19,121.65,121.7,121.5891,121.65,25004,49.7363624129161,49.7568048142366,49.7114635681077,49.7363624129161,61157.1987260992,0.0,1.0
2016-08-22,121.57,121.79,121.29,121.79,90096,49.7036545708032,49.7936011366137,49.5891771234081,49.7936011366137,220365.500576973,0.0,1.0
2016-08-23,121.606,121.73,121.575,121.73,24559,49.718373099754,49.769070255029,49.7056988109353,49.769070255029,60068.774736613,0.0,1.0
2016-08-24,121.62,121.73,121.6,121.62,16176,49.7240969721238,49.769070255029,49.7159200115955,49.7240969721238,39564.8234919765,0.0,1.0
2016-08-25,121.6258,121.819,121.61,121.7,46029,49.7264682906769,49.8054577293796,49.7200084918596,49.7568048142366,112582.174858568,0.0,1.0
2016-08-26,121.635,121.72,121.6096,121.68,26519,49.7302296925199,49.7649817747649,49.7198449526491,49.7486278537084,64862.7320835637,0.0,1.0
2016-08-29,121.73,121.9299,121.66,121.77,38624,49.769070255029,49.8507989755086,49.7404508931802,49.7854241760854,94470.3104941951,0.0,1.0
2016-08-30,121.7,121.8299,121.67,121.67,11199,49.7568048142366,49.8099141728675,49.7445393734443,49.7445393734443,27391.5960859697,0.0,1.0
2016-08-31,121.72,121.78,121.67,121.67,33648,49.7649817747649,49.7895126563495,49.7445393734443,49.7445393734443,82299.5289847938,0.0,1.0
2016-09-01,121.3999,121.5499,121.35,121.4,41773,49.7245998551962,49.7860388677348,49.7041611436917,49.7246408145379,101986.502404605,0.22133,1.0
2016-09-02,121.3335,121.38,121.28,121.37,22090,49.6974028523125,49.7164489461995,49.6754896045071,49.7123530120302,53931.5308481011,0.0,1.0
2016-09-06,121.38,121.451,121.32,121.34,60411,49.7164489461995,49.745530078801,49.691873341184,49.7000652095225,147490.163425289,0.0,1.0
2016-09-07,121.2912,121.37,121.21,121.37,34619,49.6800770507766,49.7123530120302,49.6468180653224,49.7123530120302,84520.4013775651,0.0,1.0
2016-09-08,121.2112,121.29,121.1701,121.29,44360,49.6473095774227,49.6795855386763,49.6304752879872,49.6795855386763,108302.52188419,0.0,1.0
2016-09-09,121.02,121.179,120.9879,121.12,42856,49.5689953161069,49.6341206693978,49.5558473674237,49.6099546577993,104630.587869001,0.0,1.0
2016-09-12,120.86,121.02,120.86,121.02,55478,49.5034603693991,49.5689953161069,49.5034603693991,49.5689953161069,135446.512828925,0.0,1.0
2016-09-13,120.65,120.8899,120.55,120.87,40278,49.4174457518452,49.5157072125651,49.3764864101528,49.5075563035684,98336.5413988146,0.0,1.0
2016-09-14,120.66,120.75,120.59,120.75,41810,49.4215416860144,49.4584050935375,49.3928701468297,49.4584050935375,102076.835887692,0.0,1.0
2016-09-15,120.6,120.68,120.5681,120.62,71847,49.396966080999,49.4297335543529,49.3839000509991,49.4051579493374,175410.534035469,0.0,1.0
2016-09-16,120.61,120.675,120.56,120.67,40265,49.4010620151682,49.4276855872682,49.380582344322,49.4256376201836,98304.80260746,0.0,1.0
2016-09-19,120.565,120.6199,120.55,120.61,27644,49.3826303114066,49.4051169899957,49.3764864101528,49.4010620151682,67491.3190930244,0.0,1.0
2016-09-20,120.56,120.628,120.56,120.59,18505,49.380582344322,49.4084346966728,49.380582344322,49.3928701468297,45178.9487706705,0.0,1.0
2016-09-21,120.55,120.639,120.44,120.44,15506,49.3764864101528,49.412940224259,49.3314311342912,49.3314311342912,37857.0537496902,0.0,1.0
2016-09-22,120.64,120.6884,120.5,120.58,24920,49.4133498176759,49.433174139055,49.3560067393066,49.3887742126605,60840.8215814704,0.0,1.0
2016-09-23,120.685,120.78,120.5482,120.64,41507,49.4317815214375,49.4706928960452,49.3757491420023,49.4133498176759,101337.077904578,0.0,1.0
2016-09-26,120.68,120.7599,120.6542,120.66,19523,49.4297335543529,49.4624600683651,49.4191660441962,49.4215416860144,47664.3402782923,0.0,1.0
2016-09-27,120.8646,121.02,120.681,120.75,24584,49.505344499117,49.5689953161069,49.4301431477698,49.4584050935375,60020.4958972258,0.0,1.0
2016-09-28,120.83,120.8899,120.72,120.72,37223,49.4911725668914,49.5157072125651,49.4461172910298,49.4461172910298,90877.9254304603,0.0,1.0
2016-09-29,120.82,120.878,120.69,120.69,19665,49.4870766327222,49.5108330509038,49.4338294885221,49.4338294885221,48011.0255377052,0.0,1.0
2016-09-30,120.69,120.805,120.6163,120.68,22072,49.4338294885221,49.4809327314683,49.4036424536948,49.4297335543529,53887.5848293023,0.0,1.0
2016-10-03,120.33,120.539,120.25,120.49,28912,49.3718416208049,49.4575950895886,49.3390173265336,49.4374902093474,70464.8813127114,0.20866,1.0
2016-10-04,120.31,120.3899,120.21,120.34,19970,49.363635547237,49.3964188111405,49.3226051793979,49.3759446575888,48671.2672874532,0.0,1.0
2016-10-05,119.77,120.17,119.66,119.95,63334,49.1420715609058,49.3061930322623,49.0969381562828,49.2159262230162,154358.840379748,0.0,1.0
2016-10-06,119.72,119.78,119.62,119.78,116227,49.1215563769863,49.1461745976897,49.0805260091472,49.1461745976897,283270.675163687,0.0,1.0
2016-10-07,119.7207,119.849,119.6162,119.67,14497,49.1218435895611,49.1744855514987,49.0789668551693,49.1010411930667,35332.3666432754,0.0,1.0
2016-10-10,119.7,119.7,119.5901,119.67,10607,49.1133503034184,49.1133503034184,49.0682579291633,49.1010411930667,25851.5839818736,0.0,1.0
2016-10-11,119.55,119.6172,119.51,119.6,28909,49.0518047516598,49.0793771588477,49.0353926045241,49.0723199355793,70457.5696551319,0.0,1.0
2016-10-12,119.32,119.395,119.31,119.35,25821,48.9574349056298,48.9882076815092,48.9533318688459,48.9697440159815,62931.4367866464,0.0,1.0
2016-10-13,119.45,119.45,119.329,119.43,40689,49.0107743838207,49.0107743838207,48.9611276387353,49.0025683102528,99168.011750585,0.0,1.0
2016-10-14,119.08,119.37,119.08,119.37,29477,48.8589620228159,48.9779500895494,48.8589620228159,48.9779500895494,71841.9101568482,0.0,1.0
2016-10-17,119.1272,119.3099,119.03,119.04,43674,48.878328356436,48.9532908384781,48.8384468388964,48.8425498756803,106443.111042175,0.0,1.0
2016-10-18,119.1101,119.1899,119.001,119.03,38745,48.8713121635355,48.9040543970711,48.826548032223,48.8384468388964,94430.0576390774,0.0,1.0
2016-10-19,119.21,119.21,119.05,119.05,26568,48.9123015010068,48.9123015010068,48.8466529124642,48.8466529124642,64752.0395239387,0.0,1.0
2016-10-20,119.37,119.37,119.187,119.26,24928,48.9779500895494,48.9779500895494,48.9028645164038,48.9328166849264,60755.0000471524,0.0,1.0
2016-10-21,119.3396,119.43,119.3,119.4,38612,48.9654768577263,49.0025683102528,48.949228832062,48.9902591999011,94105.9074863867,0.0,1.0
2016-10-24,119.2201,119.362,119.135,119.36,33981,48.9164455681585,48.9746676601222,48.8815287251275,48.9738470527655,82819.1454028517,0.0,1.0
2016-10-25,119.32,119.34,119.2,119.25,23616,48.9574349056298,48.9656409791976,48.9081984642229,48.9287136481424,57557.3684657233,0.0,1.0
2016-10-26,119.2701,119.298,119.13,119.13,21372,48.9369607520781,48.9484082247052,48.8794772067355,48.8794772067355,52088.2485962669,0.0,1.0
2016-10-27,119.03,119.105,119.0,119.1,19406,48.8384468388964,48.8692196147757,48.8261377285447,48.8671680963838,47296.6756625096,0.0,1.0
2016-10-28,119.1754,119.269,119.02,119.04,57757,48.8981049937345,48.9365094180319,48.8343438021125,48.8425498756803,140766.468939481,0.0,1.0
2016-10-31,119.34,119.35,119.1101,119.25,25394,48.9656409791976,48.9697440159815,48.8713121635355,48.9287136481424,61890.7441911661,0.0,1.0
2016-11-01,118.96,119.13,118.9514,119.07,15233,48.89144084139,48.9613092420544,48.8879063222976,48.9366498065258,37064.1087440793,0.199158,1.0
2016-11-02,119.204,119.36,119.0,119.23,28846,48.991722545873,49.0558370782474,48.9078804650758,49.0024083012688,70186.5214226818,0.0,1.0
2016-11-03,119.2,119.3131,119.1144,119.2,20501,48.9900785835045,49.0365616194759,48.954897788817,48.9900785835045,49881.9203940372,0.0,1.0
2016-11-04,119.27,119.33,119.25,119.27,25860,49.0188479249545,49.0435073604831,49.0106281131116,49.0188479249545,62921.1483044634,0.0,1.0
2016-11-07,119.45,119.45,118.99,118.99,49384,49.0928262315403,49.0928262315403,48.9037705591543,48.9037705591543,120158.468208338,0.0,1.0
2016-11-08,119.18,119.27,119.05,119.27,26176,48.9818587716616,49.0188479249545,48.9284299946829,49.0188479249545,63690.0223518033,0.0,1.0
2016-11-09,118.18,118.62,118.0,118.62,47890,48.5708681795181,48.7517040400612,48.4968898729323,48.7517040400612,116523.348503509,0.0,1.0
2016-11-10,117.3356,117.84,117.29,117.84,200774,48.2238277235121,48.4311313781893,48.2050865525104,48.4311313781893,488512.398672867,0.0,1.0
2016-11-11,116.8,117.519,116.8,117.4,49365,48.0037011623601,48.2992033981113,48.0037011623601,48.2502955176462,120112.238439669,0.0,1.0
2016-11-14,115.21,116.663,115.14,116.57,208862,47.3502261208519,47.9473954512364,47.3214567794019,47.9091733261671,508191.681251618,0.0,1.0
2016-11-15,115.87,116.13,115.5,115.55,74682,47.6214799116666,47.7283374656239,47.4694133925735,47.4899629221807,181712.188618482,0.0,1.0
2016-11-16,115.36,115.7219,115.33,115.7,99550,47.4118747096734,47.5606122049702,47.3995449919091,47.5516115110022,242219.656369271,0.0,1.0
2016-11-17,114.72,115.39,114.7,115.37,98553,47.1488407307016,47.4242044274378,47.1406209188587,47.4159846155949,239793.810086999,0.0,1.0
2016-11-18,115.4915,115.57,114.99,114.99,74843,47.4659199725403,47.4981827340236,47.2598081905804,47.2598081905804,182103.92507931,0.0,1.0
2016-11-21,115.425,115.57,115.18,115.34,85768,47.4385890981628,47.4981827340236,47.3378964030876,47.4036548978306,208686.042064084,0.0,1.0
2016-11-22,115.2725,115.51,115.1901,115.51,46598,47.3759130328609,47.473523298495,47.3420474080683,47.473523298495,113379.724234006,0.0,1.0
2016-11-23,115.066,115.2,114.875,115.1,43151,47.2910434755833,47.3461162149305,47.2125442724839,47.3050171557161,104992.67093913,0.0,1.0
2016-11-25,115.1,115.2,115.07,115.07,10315,47.3050171557161,47.3461162149305,47.2926874379518,47.2926874379518,25097.8980959219,0.0,1.0
2016-11-28,114.75,115.202,114.74,115.02,29574,47.1611704484659,47.3469381961148,47.1570605425445,47.2721379083447,71957.8515064269,0.0,1.0
2016-11-29,114.65,114.8672,114.6301,114.81,46833,47.1200713892516,47.2093385458651,47.1118926764679,47.1858298839945,113951.513478072,0.0,1.0
2016-11-30,114.03,114.58,114.03,114.58,45558,46.8652572221226,47.0913020478015,46.8652572221226,47.0913020478015,110849.252685798,0.0,1.0
2016-12-01,113.2791,113.88,113.2791,113.78,73829,46.6412089887403,46.8886218167142,46.6412089887403,46.8474481059513,179311.018201072,0.205758,1.0
2016-12-02,113.58,113.96,113.23,113.23,105226,46.7651006844257,46.9215607853244,46.6209926967558,46.6209926967558,255565.986282165,0.0,1.0
2016-12-05,113.4001,113.75,113.37,113.49,94014,46.6910291787633,46.8350959927225,46.6786358918237,46.7280443447391,228335.018287605,0.0,1.0
2016-12-06,114.38,114.48,113.78,113.78,105328,47.0944903705283,47.1356640812912,46.8474481059513,46.8474481059513,255813.717171877,0.0,1.0
2016-12-07,115.13,115.27,114.71,114.84,71210,47.4032932012496,47.4609363963175,47.2303636160457,47.2838894400374,172950.163297597,0.0,1.0
2016-12-08,115.21,115.57,114.709,114.78,152524,47.4362321698598,47.584457528606,47.2299518789381,47.2591852135797,370440.257081909,0.0,1.0
2016-12-09,114.99,115.366,114.76,114.93,102845,47.3456500061816,47.5004631586499,47.2509504714271,47.3209457797239,249783.170121351,0.0,1.0
2016-12-12,114.93,115.19,114.7857,115.03,133844,47.3209457797239,47.4279974277073,47.2615321150932,47.3621194904867,325071.501985727,0.0,1.0
2016-12-13,115.01,115.12,114.82,115.03,56579,47.3538847483342,47.3991758301733,47.2756546978848,47.3621194904867,137415.353029276,0.0,1.0
2016-12-14,114.8,115.1399,114.8,114.85,80320,47.2674199557322,47.4073693986151,47.2674199557322,47.2880068111136,195075.931976731,0.0,1.0
2016-12-15,114.65,114.822,114.39,114.7,242213,47.205659389588,47.2764781721001,47.0986077416046,47.2262462449694,588270.999898904,0.0,1.0
2016-12-16,114.54,114.66,114.232,114.66,117147,47.1603683077489,47.2097767606643,47.0335532785993,47.2097767606643,284518.926833642,0.0,1.0
2016-12-19,114.2,114.79,114.2,114.51,89812,47.0203776911552,47.263302584656,47.0203776911552,47.14801619452,218129.477125177,0.0,1.0
2016-12-20,114.51,114.8,114.3501,114.4,82434,47.14801619452,47.2674199557322,47.0821794310102,47.1027251126809,200210.276102712,0.0,1.0
2016-12-21,115.0,115.0,114.6534,114.85,118909,47.3497673772579,47.3497673772579,47.2070592957539,47.2880068111136,288798.356516697,0.0,1.0
2016-12-22,115.01,115.01,114.49,114.55,157889,47.4328559255773,47.4328559255773,47.2183955735966,47.2431409988251,382831.974496568,0.1918,1.0
2016-12-23,115.06,115.06,114.73,115.01,68012,47.4534771132678,47.4534771132678,47.3173772745108,47.4328559255773,164908.05723933,0.0,1.0
2016-12-27,114.88,115.06,114.67,114.96,97053,47.3792408375821,47.4534771132678,47.2926318492822,47.4122347378868,235323.497018889,0.0,1.0
2016-12-28,115.0516,115.24,114.9,115.12,402294,47.4500127537358,47.5277133889534,47.3874893126583,47.4782225384963,975438.481136256,0.0,1.0
2016-12-29,115.38,115.87,115.1,115.29,255774,47.5854527144866,47.7875403538531,47.4699740634201,47.5483345766438,620172.814096519,0.0,1.0
2016-12-30,115.48,115.5,115.25,115.25,73247,47.6266950898675,47.6349435649437,47.5318376264915,47.5318376264915,177601.31254204,0.0,1.0
2017-01-03,115.41,115.57,115.19,115.35,95231,47.5978254271009,47.6638132277104,47.5070922012629,47.5730800018724,230905.710741614,0.0,1.0
2017-01-04,115.08,115.49,115.08,115.1,40364,47.4617255883439,47.6308193274056,47.4617255883439,47.4699740634201,97870.2114686868,0.0,1.0
2017-01-05,115.58,115.58,115.08,115.09,62112,47.6679374652484,47.6679374652484,47.4617255883439,47.465849825882,150602.382686133,0.0,1.0
2017-01-06,115.39,115.58,115.32,115.48,39394,47.5895769520247,47.6679374652484,47.5607072892581,47.6266950898675,95518.2615845171,0.0,1.0
2017-01-09,115.54,115.79,115.41,115.79,78271,47.6514405150961,47.7545464535484,47.5978254271009,47.7545464535484,189782.958127678,0.0,1.0
2017-01-10,115.47,115.7985,115.43,115.73,52027,47.6225708523295,47.7580520554557,47.6060739021771,47.7298010283198,126149.377962575,0.0,1.0
2017-01-11,115.89,115.95,115.6,115.6,47793,47.7957888289293,47.8205342541578,47.6761859403246,47.6761859403246,115883.237952704,0.0,1.0
2017-01-12,116.16,116.454,115.985,116.38,26701,47.9071432424577,48.0283958260775,47.8349690855411,47.9978764682957,64741.6637703251,0.0,1.0
2017-01-13,116.065,116.286,115.9777,116.09,20679,47.8679629858458,47.9591086354376,47.8319583921383,47.8782735796911,50140.1769636551,0.0,1.0
2017-01-17,116.46,116.5623,116.1,116.42,51024,48.0308703686004,48.0730613186151,47.8823978172291,48.014373418448,123717.413288531,0.0,1.0
2017-01-18,116.01,116.43,115.985,116.28,35816,47.8452796793863,48.0184976559861,47.8349690855411,47.9566340929148,86842.7186097138,0.0,1.0
2017-01-19,115.36,116.01,115.31,116.01,61324,47.5772042394105,47.8452796793863,47.55658305172,47.8452796793863,148691.72649157,0.0,1.0
2017-01-20,115.3,115.49,115.101,115.33,72178,47.5524588141819,47.6308193274056,47.4703864871739,47.5648315267962,175009.318288249,0.0,1.0
2017-01-23,115.39,115.74,115.26,115.54,80075,47.5895769520247,47.7339252658579,47.5359618640296,47.6514405150961,194157.099974113,0.0,1.0
2017-01-24,115.28,115.77,115.2725,115.62,63886,47.5442103391057,47.7462979784722,47.5411171609522,47.6844344154008,154903.783814501,0.0,1.0
2017-01-25,115.32,115.5507,115.2867,115.52,40415,47.5607072892581,47.6558534492618,47.5469735782563,47.6431920400199,97993.8706894008,0.0,1.0
2017-01-26,115.44,115.519,115.31,115.46,38167,47.6101981397152,47.6427796162661,47.55658305172,47.6184466147914,92543.1662155724,0.0,1.0
2017-01-27,115.39,115.5,115.39,115.5,20451,47.5895769520247,47.6349435649437,47.5895769520247,47.6349435649437,49587.3475063451,0.0,1.0
2017-01-30,115.38,115.599,115.3212,115.59,66068,47.5854527144866,47.6757735165708,47.5612021977627,47.6720617027865,160194.458708582,0.0,1.0
2017-01-31,115.37,115.72,115.32,115.68,37335,47.5813284769486,47.7256767907817,47.5607072892581,47.7091798406294,90525.8236345113,0.0,1.0
2017-02-01,115.17,115.35,115.1083,115.35,31265,47.5830152901016,47.6573831181143,47.5575236512773,47.6573831181143,75673.8518575776,0.20409,1.0
2017-02-02,115.254,115.4113,115.19,115.25,23013,47.6177202765075,47.6827094950986,47.591278382103,47.6160676581073,55700.698954052,0.0,1.0
2017-02-03,115.22,115.4928,115.21,115.35,33385,47.6036730201051,47.7163815950043,47.5995414741044,47.6573831181143,80805.1029670632,0.0,1.0
2017-02-06,115.5,115.62,115.31,115.62,30827,47.7193563081248,47.7689348601333,47.6408569341115,47.7689348601333,74613.7160151462,0.0,1.0
2017-02-07,115.69,115.78,115.3682,115.6,42265,47.7978556821382,47.8350395961445,47.6649025318356,47.7606717681319,102298.267991701,0.0,1.0
2017-02-08,115.81,116.1,115.6929,115.77,29782,47.8474342341467,47.967249068167,47.7990538304784,47.8309080501438,72084.3964824044,0.0,1.0
2017-02-09,115.78,115.978,115.7,115.93,38641,47.8350395961445,47.9168442069585,47.8019872281389,47.8970127861551,93526.7330762405,0.0,1.0
2017-02-10,115.82,115.85,115.7,115.7,30810,47.8515657801474,47.8639604181495,47.8019872281389,47.8019872281389,74572.5691902115,0.0,1.0
2017-02-13,115.53,115.7488,115.43,115.43,27765,47.731750946127,47.8221491726223,47.6904354861199,47.6904354861199,67202.446723993,0.0,1.0
2017-02-14,115.49,115.71,115.43,115.71,24980,47.7152247621241,47.8061187741396,47.6904354861199,47.8061187741396,60461.6286391265,0.0,1.0
2017-02-15,115.24,115.4799,115.18,115.45,53187,47.6119361121066,47.7110519006634,47.5871468361023,47.6986985781213,128733.892811418,0.0,1.0
2017-02-16,115.3,115.3967,115.2101,115.26,47129,47.6367253881108,47.6766774379376,47.5995827895645,47.620199204108,114071.100725916,0.0,1.0
2017-02-17,115.42,115.5259,115.3684,115.43,22019,47.6863039401192,47.7300570122667,47.6649851627556,47.6904354861199,53294.8198961139,0.0,1.0
2017-02-21,115.42,115.7,115.34,115.34,24974,47.6863039401192,47.8019872281389,47.6532515721136,47.6532515721136,60447.106230326,0.0,1.0
2017-02-22,115.6,115.75,115.5812,115.67,13373,47.7606717681319,47.8226449581424,47.7529044616506,47.7895925901368,32368.0288146933,0.0,1.0
2017-02-23,115.62,115.7399,115.6,115.675,13185,47.7689348601333,47.8184720966817,47.7606717681319,47.7916583631372,31912.9933389464,0.0,1.0
2017-02-24,116.21,116.21,115.89,116.06,29827,48.0126960741748,48.0126960741748,47.8804866021523,47.9507228841642,72193.3145484077,0.0,1.0
2017-02-27,115.88,116.13,115.8,115.91,69526,47.8763550561516,47.9796437061692,47.8433026881459,47.8887496941537,168280.832376457,0.0,1.0
2017-02-28,115.89,116.047,115.89,115.95,21074,47.8804866021523,47.9453518743633,47.8804866021523,47.9052758781565,51007.540510046,0.0,1.0
2017-03-01,115.33,115.683,115.33,115.57,29293,47.7400669219172,47.8861888643731,47.7400669219172,47.83941328506,70765.7510310069,0.220128,1.0
2017-03-02,115.44,115.5,115.31,115.38,31055,47.785600671691,47.8104372624767,47.7317880583219,47.7607640809053,75022.3738868644,0.0,1.0
2017-03-03,115.16,115.377,115.15,115.35,22931,47.6696965813577,47.759522251366,47.6655571495601,47.7483457855124,55396.4918885747,0.0,1.0
2017-03-06,115.13,115.3228,115.08,115.16,24084,47.6572782859648,47.7370865310229,47.6365811269767,47.6696965813577,58181.8983317097,0.0,1.0
2017-03-07,115.09,115.1725,115.0591,115.12,20269,47.6407205587744,47.6748708711047,47.6279297145197,47.6531388541672,48965.6575853439,0.0,1.0
2017-03-08,115.0,115.0285,114.95,115.02,15560,47.6034656725958,47.615263053219,47.5827685136077,47.611744536191,37589.7001345874,0.0,1.0
2017-03-09,114.82,115.0,114.7964,114.99,38427,47.5289559002387,47.6034656725958,47.5191868411963,47.5993262407982,92831.5814313489,0.0,1.0
2017-03-10,114.897,115.02,114.85,114.88,42320,47.5608295250804,47.611744536191,47.5413741956316,47.5537924910244,102236.253836487,0.0,1.0
2017-03-13,114.82,114.99,114.8,114.88,21738,47.5289559002387,47.5993262407982,47.5206770366435,47.5537924910244,52514.4538255566,0.0,1.0
2017-03-14,114.87,114.97,114.87,114.91,24039,47.5496530592268,47.591047377203,47.5496530592268,47.5662107864173,58073.187759341,0.0,1.0
2017-03-15,115.145,115.2,114.7,114.75,33202,47.6634874336613,47.6862543085482,47.4792827186673,47.4999798776554,80209.0760840982,0.0,1.0
2017-03-16,115.19,115.29,115.177,115.21,22450,47.6821148767505,47.7235091947267,47.6767336154136,47.6903937403458,54234.4966594786,0.0,1.0
2017-03-17,115.26,115.37,115.2001,115.34,29232,47.7110908993339,47.7566246491076,47.6862957028661,47.7442063537148,70618.3878106849,0.0,1.0
2017-03-20,115.35,115.4275,115.29,115.3,17908,47.7483457855124,47.7804263819439,47.7235091947267,47.7276486265243,43261.9762217346,0.0,1.0
2017-03-21,115.605,115.65,115.38,115.38,20384,47.8539012963516,47.8725287394409,47.7607640809053,47.7607640809053,49243.4734925083,0.0,1.0
2017-03-22,115.87,115.87,115.6802,115.85,27777,47.9635962389885,47.9635962389885,47.8850298234697,47.9553173753933,67103.4126374314,0.0,1.0
2017-03-23,115.85,115.93,115.76,115.84,16679,47.9553173753933,47.9884328297742,47.9180624892147,47.9511779435956,40292.9697008215,0.0,1.0
2017-03-24,115.81,115.96,115.81,115.84,20901,47.9387596482028,48.000851125167,47.9387596482028,47.9511779435956,50492.4371794994,0.0,1.0
2017-03-27,116.06,116.2299,116.06,116.15,18377,48.0422454431432,48.1125743893847,48.0422454431432,48.0795003293218,44394.9819648658,0.0,1.0
2017-03-28,116.07,116.24,116.06,116.13,34049,48.0463848749408,48.1167552155003,48.0422454431432,48.0712214657265,82255.2506351264,0.0,1.0
2017-03-29,116.39,116.39,116.1,116.3,38931,48.1788466924646,48.1788466924646,48.0588031703337,48.141591806286,94049.1398418779,0.0,1.0
2017-03-30,116.11,116.3,116.11,116.3,38205,48.0629426021313,48.141591806286,48.0629426021313,48.141591806286,92295.2759409968,0.0,1.0
2017-03-31,116.31,116.31,116.1,116.12,26573,48.1457312380836,48.1457312380836,48.0588031703337,48.0670820339289,64194.8008789454,0.0,1.0
2017-04-03,116.27,116.27,115.97,116.09,41127,48.2137437582912,48.2137437582912,48.0893425961042,48.139103060979,99179.9415945102,0.204304,1.0
2017-04-04,116.15,116.2799,116.09,116.11,29611,48.1639832934164,48.2178489966434,48.139103060979,48.1473964717915,71408.4968647127,0.0,1.0
2017-04-05,116.31,116.33,116.15,116.15,18986,48.2303305799161,48.2386239907286,48.1639832934164,48.1639832934164,45785.7458874552,0.0,1.0
2017-04-06,116.24,116.31,116.21,116.26,23213,48.2013036420725,48.2303305799161,48.1888635258538,48.209597052885,55979.3805585957,0.0,1.0
2017-04-07,116.33,116.48,116.3001,116.36,23670,48.2386239907286,48.3008245718221,48.226225341564,48.2510641069473,57081.4602947469,0.0,1.0
2017-04-10,116.53,116.691,116.43,116.58,33460,48.3215580988533,48.3883200558937,48.280091044791,48.3422916258845,80690.5644893211,0.0,1.0
2017-04-11,116.87,116.8972,116.6101,116.74,40672,48.4625460826653,48.4738251213702,48.3547732091573,48.4086389123842,98082.6849644252,0.0,1.0
2017-04-12,116.85,116.96,116.63,116.63,31222,48.4542526718528,48.4998664313214,48.3630251529157,48.3630251529157,75293.5088011233,0.0,1.0
2017-04-13,116.97,116.9768,116.77,116.77,13432,48.5040131367276,48.5068328964039,48.4210790286029,48.4210790286029,32391.9803413198,0.0,1.0
2017-04-17,117.01,117.05,116.85,117.0,25909,48.5205999583526,48.5371867799775,48.4542526718528,48.5164532529463,62480.9275359779,0.0,1.0
2017-04-18,117.42,117.42,117.0,117.2,27893,48.6906148800082,48.6906148800082,48.5164532529463,48.599387361071,67265.4487537548,0.0,1.0
2017-04-19,117.4,117.4,117.16,117.36,18102,48.6823214691957,48.6823214691957,48.5828005394461,48.6657346475708,43653.9330061474,0.0,1.0
2017-04-20,117.24,117.26,117.09,117.11,21099,48.615974182696,48.6242675935084,48.5537736016025,48.5620670124149,50881.3574465088,0.0,1.0
2017-04-21,117.24,117.295,117.15,117.24,14130,48.615974182696,48.6387810624303,48.5786538340399,48.615974182696,34075.2443584611,0.0,1.0
2017-04-24,116.91,117.0,116.74,116.74,16359,48.4791329042902,48.5164532529463,48.4086389123842,48.4086389123842,39450.5960693606,0.0,1.0
2017-04-25,116.78,116.93,116.6818,116.93,22782,48.4252257340092,48.4874263151027,48.38450508692,48.4874263151027,54940.0012013064,0.0,1.0
2017-04-26,116.7,116.7,116.57,116.57,11593,48.3920520907593,48.3920520907593,48.3381449204782,48.3381449204782,27957.1343133503,0.0,1.0
2017-04-27,116.81,116.87,116.54,116.54,23338,48.4376658502279,48.4625460826653,48.3257048042595,48.3257048042595,56280.8246877399,0.0,1.0
2017-04-28,116.69,116.84,116.62,116.77,27968,48.3879053853531,48.4501059664466,48.3588784475094,48.4210790286029,67446.3152312412,0.0,1.0
2017-05-01,116.45,116.58,116.28,116.52,16281,48.3757497331252,48.429754434416,48.3051282006681,48.4048291876664,39191.5879435305,0.210686,1.0
2017-05-02,116.3767,116.49,116.3,116.41,18955,48.3452993900128,48.3923665642916,48.3134366162513,48.3591329019588,45628.4349529895,0.0,1.0
2017-05-03,116.62,116.63,116.41,116.41,21252,48.4463712655823,48.4505254733739,48.3591329019588,48.3591329019588,51157.7683788411,0.0,1.0
2017-05-04,116.52,116.55,116.37,116.49,33344,48.4048291876664,48.4172918110412,48.3425160707925,48.3923665642916,80265.6045936417,0.0,1.0
2017-05-05,116.62,116.62,116.4513,116.55,11186,48.4463712655823,48.4463712655823,48.3762897801381,48.4172918110412,26926.9149767418,0.0,1.0
2017-05-08,116.48,116.59,116.47,116.56,30301,48.3882123565,48.4339086422076,48.3840581487084,48.4214460188328,72940.5015832515,0.0,1.0
2017-05-09,116.45,116.569,116.45,116.56,38207,48.3757497331252,48.4251848058452,48.3757497331252,48.4214460188328,91971.8076628261,0.0,1.0
2017-05-10,116.53,116.65,116.515,116.63,56863,48.408983395458,48.4588338889571,48.4027520837706,48.4505254733739,136880.490463299,0.0,1.0
2017-05-11,116.77,116.77,116.64,116.7,9894,48.5086843824563,48.5086843824563,48.4546796811655,48.4796049279151,23816.8153745649,0.0,1.0
2017-05-12,116.93,116.97,116.83,116.83,14199,48.5751517071218,48.5917685382882,48.5336096292058,48.5336096292058,34179.8020520969,0.0,1.0
2017-05-15,117.08,117.23,116.96,116.96,39663,48.6374648239957,48.6997779408697,48.5876143304966,48.5876143304966,95476.6877098613,0.0,1.0
2017-05-16,117.22,117.33,117.19,117.19,35151,48.6956237330781,48.7413200187856,48.6831611097033,48.6831611097033,84615.4110805872,0.0,1.0
2017-05-17,117.5,117.5,117.3,117.46,21364,48.8119415512427,48.8119415512427,48.7288573954108,48.7953247200763,51427.3745363053,0.0,1.0
2017-05-18,117.64,117.7999,117.62,117.62,24584,48.870100460325,48.9365262429126,48.8617920447419,48.8617920447419,59178.5515634024,0.0,1.0
2017-05-19,117.585,117.768,117.5,117.55,11473,48.8472523174713,48.9232743200575,48.8119415512427,48.8327125902007,27617.7807552439,0.0,1.0
2017-05-22,117.58,117.65,117.54,117.59,9827,48.8451752135755,48.8742546681166,48.8285583824091,48.8493294213671,23655.5331196532,0.0,1.0
2017-05-23,117.6992,117.8,117.6927,117.8,9363,48.8946933704513,48.9365677849906,48.8919931353868,48.9365677849906,22538.5933244442,0.0,1.0
2017-05-24,117.89,117.89,117.7301,117.82,10246,48.9739556551149,48.9739556551149,48.9075298725273,48.9448762005738,24664.1490123097,0.0,1.0
2017-05-25,117.95,117.95,117.79,117.85,21342,48.9988809018645,48.9988809018645,48.932413577199,48.9573388239485,51374.4161839462,0.0,1.0
2017-05-26,117.92,118.0,117.84,117.84,21614,48.9864182784897,49.0196519408225,48.953184616157,48.953184616157,52029.1739949308,0.0,1.0
2017-05-30,118.07,118.1499,117.99,118.08,22490,49.0487313953636,49.0819235156185,49.0154977330309,49.0528856031552,54137.8792979548,0.0,1.0
2017-05-31,118.34,118.349,118.155,118.2,16030,49.1608950057367,49.1646337927491,49.0840421615922,49.1027360966544,38587.3812870705,0.0,1.0
2017-06-01,118.1,118.12,117.94,117.94,30320,49.1453657461702,49.1536884160679,49.0787843869882,49.0787843869882,72861.2341292636,0.202618,1.0
2017-06-02,118.37,118.472,118.23,118.23,48920,49.2577217897897,49.3001674062682,49.1994631005055,49.1994631005055,117558.429208561,0.0,1.0
2017-06-05,118.33,118.515,118.22,118.31,14470,49.2410764499942,49.3180611465483,49.1953017655566,49.2327537800965,34772.4953116902,0.0,1.0
2017-06-06,118.51,118.91,118.4492,118.54,22641,49.3159804790739,49.4824338770287,49.2906795625848,49.3284644839205,54408.0211715257,0.0,1.0
2017-06-07,118.38,118.5499,118.25,118.5,57329,49.2618831247386,49.3325842055199,49.2077857704032,49.311819144125,137765.886919411,0.0,1.0
2017-06-08,118.35,118.47,118.34,118.46,43194,49.2493991198919,49.2993351392784,49.2452377849431,49.2951738043295,103798.42173415,0.0,1.0
2017-06-09,118.29,118.31,118.2001,118.29,12227,49.2244311101987,49.2327537800965,49.1870207090084,49.2244311101987,29382.3980771276,0.0,1.0
2017-06-12,118.26,118.4278,118.1005,118.11,36416,49.2119471053521,49.2817743057942,49.1455738129176,49.149527081119,87510.3793552529,0.0,1.0
2017-06-13,118.21,118.23,118.1101,118.14,80253,49.1911404306077,49.1994631005055,49.1495686944685,49.1620110859657,192853.978317144,0.0,1.0
2017-06-14,118.45,118.45,118.3296,118.43,35214,49.2910124693807,49.2910124693807,49.2409099965963,49.2826897994829,84621.8832001283,0.0,1.0
2017-06-15,118.31,118.38,118.2201,118.28,48285,49.2327537800965,49.2618831247386,49.1953433789061,49.2202697752499,116032.476580854,0.0,1.0
2017-06-16,118.305,118.36,118.26,118.28,15296,49.230673112622,49.2535604548408,49.2119471053521,49.2202697752499,36757.4352652117,0.0,1.0
2017-06-19,118.32,118.35,118.2708,118.28,23506,49.2369151150453,49.2493991198919,49.2164413470969,49.2202697752499,56486.6810502135,0.0,1.0
2017-06-20,118.35,118.4,118.31,118.31,13451,49.2493991198919,49.2702057946363,49.2327537800965,49.2327537800965,32323.7618823459,0.0,1.0
2017-06-21,118.32,118.44,118.26,118.29,18495,49.2369151150453,49.2868511344318,49.2119471053521,49.2244311101987,44444.87220385,0.0,1.0
2017-06-22,118.44,118.46,118.2501,118.43,22389,49.2868511344318,49.2951738043295,49.2078273837527,49.2826897994829,53802.4462704513,0.0,1.0
2017-06-23,118.28,118.38,118.25,118.33,28465,49.2202697752499,49.2618831247386,49.2077857704032,49.2410764499942,68403.5299963552,0.0,1.0
2017-06-26,118.47,118.48,118.37,118.45,17629,49.2993351392784,49.3034964742273,49.2577217897897,49.2910124693807,42363.809250158,0.0,1.0
2017-06-27,118.23,118.34,118.23,118.33,98554,49.1994631005055,49.2452377849431,49.1994631005055,49.2410764499942,236832.653970167,0.0,1.0
2017-06-28,118.12,118.23,118.0712,118.23,15902,49.1536884160679,49.1994631005055,49.1333811015174,49.1994631005055,38213.6987177952,0.0,1.0
2017-06-29,117.61,117.9699,117.61,117.94,38334,48.9414603336755,49.0912267784853,48.9414603336755,49.0787843869882,92119.4772134298,0.0,1.0
2017-06-30,117.69,117.75,117.68,117.73,10445,48.9747510132664,48.9997190229597,48.9705896783176,48.9913963530619,25100.1184195303,0.0,1.0
2017-07-03,117.53,117.65,117.48,117.59,15098,48.9958256779815,49.0458511955631,48.9749817123225,49.0208384367723,36216.7167395536,0.210644,1.0
2017-07-05,117.47,117.57,117.41,117.49,18020,48.9708129191907,49.0125008505087,48.9458001604,48.9791505054543,43225.9395712515,0.0,1.0
2017-07-06,117.39,117.41,117.29,117.29,13297,48.9374625741364,48.9458001604,48.8957746428184,48.8957746428184,31896.5215582092,0.0,1.0
2017-07-07,117.43,117.45,117.0,117.01,28775,48.9541377466636,48.9624753329272,48.7748796419964,48.7790484351282,69024.7730944928,0.0,1.0
2017-07-10,117.3707,117.45,117.31,117.31,17211,48.929416803392,48.9624753329272,48.904112229082,48.904112229082,41285.3299645288,0.0,1.0
2017-07-11,117.49,117.5,117.36,117.43,20119,48.9791505054543,48.9833192985861,48.924956194741,48.9541377466636,48260.9699352946,0.0,1.0
2017-07-12,117.66,117.731,117.54,117.55,18962,49.0500199886948,49.0796184199306,48.9999944711133,49.0041632642451,45485.5863568297,0.0,1.0
2017-07-13,117.65,117.65,117.5056,117.56,23324,49.0458511955631,49.0458511955631,48.9856538227399,49.0083320573769,55949.0463129783,0.0,1.0
2017-07-14,117.88,117.94,117.7934,117.91,20812,49.1417334375943,49.1667461963851,49.105631689073,49.1542398169897,49923.3215514365,0.0,1.0
2017-07-17,117.98,117.995,117.82,117.84,9892,49.1834213689123,49.18967455861,49.1167206788036,49.1250582650671,23728.6900243518,0.0,1.0
2017-07-18,118.22,118.22,118.0694,118.19,13860,49.2834724040753,49.2834724040753,49.2206903795105,49.27096602468,33247.0323228383,0.0,1.0
2017-07-19,118.34,118.37,118.15,118.2,39214,49.3334979216569,49.3460043010523,49.2542908521528,49.2751348178118,94065.5934709797,0.0,1.0
2017-07-20,118.39,118.5,118.29,118.31,26818,49.3543418873158,49.4001986117656,49.3126539559979,49.3209915422615,64330.3688913331,0.0,1.0
2017-07-21,118.51,118.62,118.37,118.37,23960,49.4043674048974,49.4502241293471,49.3460043010523,49.3460043010523,57474.6677096107,0.0,1.0
2017-07-24,118.38,118.6,118.13,118.54,78063,49.3501730941841,49.4418865430835,49.2459532658892,49.4168737842928,187255.633781942,0.0,1.0
2017-07-25,118.53,118.54,118.37,118.37,31647,49.412704991161,49.4168737842928,49.3460043010523,49.3460043010523,75914.0571371473,0.0,1.0
2017-07-26,118.55,118.57,118.33,118.49,19112,49.4210425774246,49.4293801636881,49.3293291285251,49.3960298186338,45845.4027239599,0.0,1.0
2017-07-27,118.49,118.55,118.44,118.5,29628,49.3960298186338,49.4210425774246,49.3751858529748,49.4001986117656,71070.9288355737,0.0,1.0
2017-07-28,118.41,118.5199,118.405,118.46,11721,49.3626794735794,49.4084945100979,49.3605950770135,49.3835234392384,28116.0509275604,0.0,1.0
2017-07-31,118.4301,118.4835,118.4007,118.41,12665,49.3710587477743,49.3933201030981,49.3588024959669,49.3626794735794,30380.4952647004,0.0,1.0
2017-08-01,118.33,118.37,118.15,118.18,20869,49.4140831941703,49.4307870167662,49.338915992489,49.3514438594359,49974.1897526763,0.203306,1.0
2017-08-02,118.39,118.443,118.3,118.34,22521,49.4391389280641,49.4612714930036,49.4015553272235,49.4182591498193,53930.1704643262,0.0,1.0
2017-08-03,118.67,118.67,118.5,118.5,14853,49.5560656862351,49.5560656862351,49.4850744402027,49.4850744402027,35567.9064831329,0.0,1.0
2017-08-04,118.64,118.64,118.525,118.57,21988,49.5435378192882,49.5435378192882,49.4955143293251,49.5143061297454,52653.815912686,0.0,1.0
2017-08-07,118.7,118.71,118.6,118.64,24631,49.5685935531819,49.5727695088309,49.5268339966923,49.5435378192882,58982.9061190364,0.0,1.0
2017-08-08,118.69,118.69,118.5803,118.66,18131,49.564417597533,49.564417597533,49.5186073640639,49.5518897305861,43417.6067087917,0.0,1.0
2017-08-09,118.72,118.84,118.72,118.81,24403,49.5769454644799,49.6270569322674,49.5769454644799,49.6145290653205,58436.9233089539,0.0,1.0
2017-08-10,118.88,118.89,118.79,118.83,30632,49.6437607548633,49.6479367105122,49.6061771540226,49.6228809766185,73353.2694668637,0.0,1.0
2017-08-11,118.87,118.91,118.847,118.87,23936,49.6395847992143,49.6562886218102,49.6299801012217,49.6395847992143,57318.616412864,0.0,1.0
2017-08-14,118.86,118.97,118.86,118.87,15282,49.6354088435653,49.6813443557039,49.6354088435653,49.6395847992143,36595.2162442091,0.0,1.0
2017-08-15,118.77,118.83,118.7,118.7,21953,49.5978252427247,49.6228809766185,49.5685935531819,49.5685935531819,52570.0027620155,0.0,1.0
2017-08-16,118.81,118.81,118.65,118.65,26856,49.6145290653205,49.6145290653205,49.5477137749371,49.5477137749371,64311.0278402355,0.0,1.0
2017-08-17,118.74,118.885,118.72,118.81,34881,49.5852973757778,49.6458487326878,49.5769454644799,49.6145290653205,83528.1859582683,0.0,1.0
2017-08-18,118.95,118.95,118.81,118.84,16023,49.672992444406,49.672992444406,49.6145290653205,49.6270569322674,38369.6603769769,0.0,1.0
2017-08-21,118.81,118.95,118.78,118.95,21961,49.6145290653205,49.672992444406,49.6020011983736,49.672992444406,52589.1600535974,0.0,1.0
2017-08-22,118.86,118.96,118.81,118.81,12820,49.6354088435653,49.677168400055,49.6145290653205,49.6145290653205,30699.5597598979,0.0,1.0
2017-08-23,118.996,119.07,118.96,119.0,22476,49.6922018403912,49.7231039121935,49.677168400055,49.6938722226508,53822.4106991783,0.0,1.0
2017-08-24,118.98,119.09,118.96,118.96,30144,49.6855203113529,49.7314558234915,49.677168400055,49.677168400055,72184.6746803715,0.0,1.0
2017-08-25,119.0456,119.08,119.02,119.08,8899,49.7129145804101,49.7272798678425,49.7022241339487,49.7272798678425,21310.0922233488,0.0,1.0
2017-08-28,119.06,119.14,119.0,119.0,11944,49.7189279565446,49.7523356017363,49.6938722226508,49.6938722226508,28601.8363316865,0.0,1.0
2017-08-29,119.22,119.32,119.2,119.22,11596,49.785743246928,49.8275028034176,49.7773913356301,49.785743246928,27768.4941478765,0.0,1.0
2017-08-30,119.25,119.27,119.2,119.27,14329,49.7982711138749,49.8066230251728,49.7773913356301,49.8066230251728,34313.1038845224,0.0,1.0
2017-08-31,119.29,119.3,119.251,119.27,28730,49.8149749364707,49.8191508921197,49.7986887094398,49.8066230251728,68798.6233932814,0.0,1.0
2017-09-01,118.79,119.04,118.79,119.04,54137,49.6906191532003,49.795195757193,49.6906191532003,49.795195757193,129419.482783519,0.20221,1.0
2017-09-05,119.24,119.24,119.1,119.1,33767,49.8788570403872,49.8788570403872,49.8202941421513,49.8202941421513,80723.1223590352,0.0,1.0
2017-09-06,119.17,119.34,119.15,119.25,55418,49.8495755912693,49.9206876819843,49.8412094629498,49.883040104547,132481.831222584,0.0,1.0
2017-09-07,119.48,119.5004,119.37,119.37,25762,49.9792505802203,49.9877840311061,49.9332368744635,49.9332368744635,61586.4328549608,0.0,1.0
2017-09-08,119.44,119.46,119.36,119.36,10750,49.9625183235814,49.9708844519009,49.9290538103038,49.9290538103038,25698.8647306432,0.0,1.0
2017-09-11,119.38,119.39,119.27,119.33,17940,49.9374199386232,49.9416030027829,49.8914062328664,49.9165046178246,42887.2216993245,0.0,1.0
2017-09-12,119.12,119.26,119.12,119.26,22342,49.8286602704707,49.8872231687067,49.8286602704707,49.8872231687067,53410.6079825144,0.0,1.0
2017-09-13,118.9,119.139,118.89,119.1,20780,49.7366328589571,49.8366080923742,49.7324497947974,49.8202941421513,49676.5031723502,0.0,1.0
2017-09-14,119.06,119.0837,118.96,118.96,20630,49.8035618855125,49.813475747571,49.7617312439153,49.7617312439153,49317.9143621552,0.0,1.0
2017-09-15,118.9764,119.01,118.92,119.0,13390,49.7685914691373,49.7826465647139,49.7449989872765,49.7784635005542,32010.0277900755,0.0,1.0
2017-09-18,119.0,119.0,118.822,118.94,22827,49.7784635005542,49.7784635005542,49.7040049585113,49.7533651155959,54570.0451354783,0.0,1.0
2017-09-19,118.94,118.97,118.8601,118.97,21759,49.7533651155959,49.7659143080751,49.7199424329598,49.7659143080751,52016.8928068898,0.0,1.0
2017-09-20,118.64,118.97,118.45,118.97,49353,49.6278731908046,49.7659143080751,49.5483949717701,49.7659143080751,117982.890330366,0.0,1.0
2017-09-21,118.73,118.86,118.705,118.86,26118,49.665520768242,49.7199006023182,49.6550631078427,49.7199006023182,62437.483631157,0.0,1.0
2017-09-22,118.85,118.87,118.75,118.75,14053,49.7157175381585,49.724083666478,49.6738868965614,49.6738868965614,33594.9903311375,0.0,1.0
2017-09-25,118.94,118.96,118.8623,118.8623,11107,49.7533651155959,49.7617312439153,49.720862707075,49.720862707075,26552.3060989073,0.0,1.0
2017-09-26,118.9,118.91,118.83,118.83,14241,49.7366328589571,49.7408159231168,49.7073514098391,49.7073514098391,34044.4216399153,0.0,1.0
2017-09-27,118.56,118.74,118.494,118.65,29970,49.5944086775269,49.6697038324017,49.5668004540728,49.6320562549643,71646.0442769652,0.0,1.0
2017-09-28,118.44,118.4817,118.365,118.46,25193,49.5442119076104,49.5616552851564,49.5128389264126,49.5525780359298,60226.1859682877,0.0,1.0
2017-09-29,118.51,118.553,118.49,118.55,25670,49.5734933567284,49.5914805326151,49.565127228409,49.5902256133672,61366.4983847079,0.0,1.0
2017-10-02,118.27,118.34,118.22,118.34,9535,49.5610236424683,49.5903571307153,49.5400711508633,49.5903571307153,22753.8571062459,0.21019,1.0
2017-10-03,118.27,118.28,118.23,118.23,13798,49.5610236424683,49.5652141407893,49.5442616491843,49.5442616491843,32926.8715628717,0.0,1.0
2017-10-04,118.36,118.36,118.29,118.345,10112,49.5987381273573,49.5987381273573,49.5694046391103,49.5924523798758,24130.7816526858,0.0,1.0
2017-10-05,118.27,118.41,118.27,118.4,15746,49.5610236424683,49.6196906189623,49.5610236424683,49.6155001206413,37575.4833765022,0.0,1.0
2017-10-06,118.19,118.296,118.19,118.26,32796,49.5274996559003,49.5719189381029,49.5274996559003,49.5568331441473,78262.7685009378,0.0,1.0
2017-10-09,118.3,118.369,118.29,118.33,16439,49.5735951374313,49.6025095758462,49.5694046391103,49.5861666323943,39229.2246428502,0.0,1.0
2017-10-10,118.34,118.46,118.2622,118.37,31815,49.5903571307153,49.6406431105673,49.5577550537779,49.6029286256783,75921.7581368867,0.0,1.0
2017-10-11,118.4,118.52,118.37,118.51,26996,49.6155001206413,49.6657861004933,49.6029286256783,49.6615956021723,64421.9325055286,0.0,1.0
2017-10-12,118.61,118.7,118.51,118.54,40796,49.7035005853823,49.7412150702713,49.6615956021723,49.6741670971353,97353.5767704677,0.0,1.0
2017-10-13,118.8,118.8593,118.76,118.76,18567,49.7831200534813,49.8079697085248,49.7663580601973,49.7663580601973,44307.3796425452,0.0,1.0
2017-10-16,118.86,118.928,118.8136,118.84,18960,49.8082630434073,49.8367584319901,49.7888191311978,49.7998820467653,45245.2155987858,0.0,1.0
2017-10-17,119.06,119.105,118.79,118.79,22225,49.8920730098273,49.9109302522718,49.7789295551603,49.7789295551603,53036.6517237877,0.0,1.0
2017-10-18,59.5,59.52,59.4426,59.51,22688,49.8669300199013,49.8836920131853,49.8188230991762,49.8753110165433,27070.7661261934,0.0,2.0
2017-10-19,59.42,59.5873,59.42,59.56,35239,49.7998820467653,49.9400961205859,49.7998820467653,49.9172159997533,42046.3120381227,0.0,1.0
2017-10-20,59.32,59.46,59.231,59.46,52665,49.7160720803453,49.8334060333333,49.6414812102315,49.8334060333333,62838.5885946745,0.0,1.0
2017-10-23,59.44,59.4404,59.31,59.31,33414,49.8166440400493,49.816979279915,49.7076910837033,49.7076910837033,39868.7667198795,0.0,1.0
2017-10-24,59.3,59.41,59.3,59.41,35584,49.6993100870613,49.7915010501233,49.6993100870613,49.7915010501233,42457.9575914345,0.0,1.0
2017-10-25,59.22,59.33,59.21,59.23,56842,49.6322621139253,49.7244530769873,49.6238811172833,49.6406431105673,67822.4827285386,0.0,1.0
2017-10-26,59.27,59.28,59.18,59.25,34039,49.6741670971353,49.6825480937773,49.5987381273573,49.6574051038513,40614.501417908,0.0,1.0
2017-10-27,59.23,59.29,59.19,59.19,43868,49.6406431105673,49.6909290904193,49.6071191239993,49.6071191239993,52342.2235729836,0.0,1.0
2017-10-30,59.33,59.3312,59.27,59.32,30472,49.7244530769873,49.7254587965843,49.6741670971353,49.7160720803453,36358.4443493197,0.0,1.0
2017-10-31,59.275,59.32,59.22,59.32,34094,49.6783575954563,49.7160720803453,49.6322621139253,49.7160720803453,40680.1260713345,0.0,1.0
2017-11-01,59.07,59.18,59.05,59.13,70312,49.5922612931523,49.6846118728416,49.5754702786634,49.6426343366192,83749.5555092482,0.102272,1.0
2017-11-02,59.2176,59.2459,59.18,59.19,22385,49.7161789800809,49.7399382655828,49.6846118728416,49.6930073800861,26663.0703162265,0.0,1.0
2017-11-03,59.28,59.379,59.1911,59.24,33993,49.7685669452864,49.8516824670068,49.693930885883,49.7349849163085,40489.5130337051,0.0,1.0
2017-11-06,59.3436,59.39,59.291,59.3,50608,49.8219623713614,49.8609175249757,49.7778020032554,49.7853579597754,60279.8598420188,0.0,1.0
2017-11-07,59.52,59.52,59.36,59.39,26900,49.970059119154,49.970059119154,49.8357310032423,49.8609175249757,32040.9466833368,0.0,1.0
2017-11-08,59.56,59.59,59.48,59.54,25924,50.0036411481319,50.0288276698654,49.9364770901761,49.986850133643,30878.4201419637,0.0,1.0
2017-11-09,59.51,59.57,59.472,59.54,31222,49.9616636119095,50.0120366553764,49.9297606843805,49.986850133643,37188.9381913435,0.0,1.0
2017-11-10,59.33,59.36,59.261,59.3432,35612,49.8105444815088,49.8357310032423,49.7526154815219,49.8216265510716,42417.9254010034,0.0,1.0
2017-11-13,59.33,59.35,59.25,59.35,30469,49.8105444815088,49.8273354959978,49.743380423553,49.8273354959978,36292.0299068621,0.0,1.0
2017-11-14,59.24,59.3262,59.21,59.28,29194,49.7349849163085,49.807354188756,49.7097983945751,49.7685669452864,34773.3605008674,0.0,1.0
2017-11-15,59.38,59.38,59.27,59.35,16502,49.8525220177313,49.8525220177313,49.760171438042,49.8273354959978,19655.7510099786,0.0,1.0
2017-11-16,59.3,59.3499,59.22,59.29,32565,49.7853579597754,49.8272515409254,49.7181939018196,49.7769624525309,38788.6032989912,0.0,1.0
2017-11-17,59.19,59.25,59.1401,59.25,24171,49.6930073800861,49.743380423553,49.6511137989361,49.743380423553,28790.3985978786,0.0,1.0
2017-11-20,59.26,59.27,59.157,59.27,25023,49.7517759307975,49.760171438042,49.6653022061793,49.760171438042,29805.2270950608,0.0,1.0
2017-11-21,59.1712,59.3,59.126,59.26,52138,49.6772238264665,49.7853579597754,49.6392761337214,49.7517759307975,62102.2631292123,0.0,1.0
2017-11-22,59.05,59.1578,59.0159,59.11,63530,49.5754702786634,49.6659738467589,49.5468415989597,49.6258433221303,75671.4253826165,0.0,1.0
2017-11-24,58.96,59.01,58.95,58.97,12113,49.499910713463,49.5418882496854,49.4915152062186,49.5083062207075,14427.9549135784,0.0,1.0
2017-11-27,58.8908,59.02,58.863,59.02,34136,49.4418138033312,49.5502837569299,49.4184742931916,49.5502837569299,40659.8422298284,0.0,1.0
2017-11-28,58.82,58.9,58.8,58.9,33365,49.3823736120403,49.4495376699961,49.3655825975513,49.4495376699961,39741.493906674,0.0,1.0
2017-11-29,58.67,58.71,58.65,58.71,87539,49.2564410033731,49.290023032351,49.2396499888841,49.290023032351,104268.863632439,0.0,1.0
2017-11-30,58.88,58.88,58.61,58.67,50853,49.4327466555072,49.4327466555072,49.2060679599062,49.2564410033731,60571.6825906217,0.0,1.0
2017-12-01,58.95,58.99,58.75,58.87,50337,49.580928197923,49.6145708972939,49.4127147010683,49.5136427991811,59848.9430886513,0.106501,1.0
2017-12-04,58.89,59.01,58.83,58.9,42509,49.5304641488666,49.6313922469794,49.4800000998102,49.5388748237093,50541.7232206027,0.0,1.0
2017-12-05,59.1976,59.1976,58.9,58.9,38720,49.7891765070291,49.7891765070291,49.5388748237093,49.5388748237093,46036.7339410886,0.0,1.0
2017-12-06,59.59,59.6,59.27,59.27,88168,50.119211387858,50.1276220627008,49.8500697928905,49.8500697928905,104828.686934863,0.0,1.0
2017-12-07,59.51,59.51,59.4,59.43,44666,50.0519259891162,50.0519259891162,49.9594085658461,49.9846405903743,53106.3212348312,0.0,1.0
2017-12-08,59.21,59.38,59.13,59.38,49592,49.7996057438341,49.9425872161606,49.7323203450922,49.9425872161606,58963.1639877703,0.0,1.0
2017-12-11,59.13,59.24,59.05,59.16,70665,49.7323203450922,49.8248377683623,49.6650349463504,49.7575523696204,84018.2284077229,0.0,1.0
2017-12-12,59.08,59.1,58.95,58.95,125794,49.6902669708786,49.707088320564,49.580928197923,49.580928197923,149564.692907678,0.0,1.0
2017-12-13,59.33,59.34,59.06,59.15,69748,49.9005338419469,49.9089445167897,49.6734456211931,49.7491416947777,82927.9472862358,0.0,1.0
2017-12-14,59.16,59.4,59.16,59.24,112838,49.7575523696204,49.9594085658461,49.7575523696204,49.8248377683623,134160.459309002,0.0,1.0
2017-12-15,59.18,59.29,59.16,59.22,36630,49.7743737193059,49.866891142576,49.7575523696204,49.8080164186768,43551.7965976776,0.0,1.0
2017-12-18,59.16,59.26,59.14,59.19,116416,49.7575523696204,49.8416591180478,49.740731019935,49.7827843941486,138414.576923703,0.0,1.0
2017-12-19,58.92,59.13,58.89,59.11,92913,49.5556961733948,49.7323203450922,49.5304641488666,49.7154989954068,110470.326980071,0.0,1.0
2017-12-20,58.92,59.03,58.75,58.95,74424,49.5556961733948,49.6482135966649,49.4127147010683,49.580928197923,88487.5487301544,0.0,1.0
2017-12-21,58.86,58.87,58.76,58.8,39721,49.5856423811724,49.5940667172888,49.5013990200083,49.5350963644739,47150.3029451067,0.095605,1.0
2017-12-22,59.04,59.08,58.82,58.87,88540,49.7372804312677,49.7709777757333,49.5519450367067,49.5940667172888,105100.269951908,0.0,1.0
2017-12-26,59.07,59.07,58.84,58.95,60384,49.7625534396169,49.7625534396169,49.5687937089395,49.66146140622,71678.0517367973,0.0,1.0
2017-12-27,59.15,59.22,59.09,59.12,65324,49.8299481285482,49.888918481363,49.7794021118497,49.8046751201989,77542.0152963458,0.0,1.0
2017-12-28,59.24,59.27,59.11,59.27,51292,49.9057671535958,49.9310401619451,49.7962507840825,49.9310401619451,60885.5098980493,0.0,1.0
2017-12-29,59.15,59.27,59.09,59.24,102805,49.8299481285482,49.9310401619451,49.7794021118497,49.9057671535958,122033.355007973,0.0,1.0
2018-01-02,59.19,59.23,59.09,59.15,67822,49.8636454730138,49.8973428174794,49.7794021118497,49.8299481285482,80507.2341165386,0.0,1.0
2018-01-03,59.3,59.3,59.14,59.29,58604,49.9563131702943,49.9563131702943,49.8215237924318,49.9478888341779,69565.1255959073,0.0,1.0
2018-01-04,59.25,59.27,59.08,59.08,42398,49.9141914897122,49.9310401619451,49.7709777757333,49.7709777757333,50328.0014165463,0.0,1.0
2018-01-05,59.2,59.28,59.16,59.24,57413,49.8720698091302,49.9394644980615,49.8383724646646,49.9057671535958,68151.3643409635,0.0,1.0
2018-01-08,59.21,59.29,59.2,59.29,88768,49.8804941452466,49.9478888341779,49.8720698091302,49.9478888341779,105370.914423887,0.0,1.0
2018-01-09,59.03,59.24,59.03,59.24,69113,49.7288560951513,49.9057671535958,49.7288560951513,49.9057671535958,82039.6990872627,0.0,1.0
2018-01-10,58.99,59.06,58.88,58.92,71866,49.6951587506856,49.7541291035005,49.6024910534052,49.6361883978708,85307.6123826954,0.0,1.0
2018-01-11,58.99,59.05,58.96,59.05,56228,49.6951587506856,49.7457047673841,49.6698857423364,49.7457047673841,66744.7253089666,0.0,1.0
2018-01-12,58.96,58.97,58.87,58.97,64547,49.6698857423364,49.6783100784528,49.5940667172888,49.6783100784528,76619.6874247327,0.0,1.0
2018-01-16,58.99,59.04,58.95,58.97,75556,49.6951587506856,49.7372804312677,49.66146140622,49.6783100784528,89687.7794949898,0.0,1.0
2018-01-17,58.96,59.09,58.92,59.01,46739,49.6698857423364,49.7794021118497,49.6361883978708,49.7120074229185,55480.9297185707,0.0,1.0
2018-01-18,58.9,59.06,58.89,59.01,142533,49.619339725638,49.7541291035005,49.6109153895216,49.7120074229185,169191.967213184,0.0,1.0
2018-01-19,58.9,59.02,58.9,58.96,86048,49.619339725638,49.7204317590349,49.619339725638,49.6698857423364,102142.173354662,0.0,1.0
2018-01-22,58.88,59.01,58.84,58.99,91945,49.6024910534052,49.7120074229185,49.5687937089395,49.6951587506856,109142.131474229,0.0,1.0
2018-01-23,58.93,59.02,58.92,59.02,86816,49.6446127339872,49.7204317590349,49.6361883978708,49.7204317590349,103053.817891855,0.0,1.0
2018-01-24,58.88,58.93,58.85,58.91,79458,49.6024910534052,49.6446127339872,49.577218045056,49.6277640617544,94319.5984847382,0.0,1.0
2018-01-25,58.96,59.01,58.88,58.92,79245,49.6698857423364,49.7120074229185,49.6024910534052,49.6361883978708,94066.7595701263,0.0,1.0
2018-01-26,58.86,58.94,58.81,58.94,58187,49.5856423811724,49.6530370701036,49.5435207005903,49.6530370701036,69070.1311011033,0.0,1.0
2018-01-29,58.73,58.84,58.69,58.84,69795,49.4761260116591,49.5687937089395,49.4424286671934,49.5687937089395,82849.2584288845,0.0,1.0
2018-01-30,58.63,58.71,58.61,58.71,128529,49.391882650495,49.4592773394263,49.3750339782622,49.4592773394263,152568.698855306,0.0,1.0
2018-01-31,58.78,58.79,58.63,58.63,98173,49.5182476922411,49.5266720283575,49.391882650495,49.391882650495,116534.998893028,0.0,1.0
2018-02-01,58.36,58.53,58.35,58.52,64927,49.2496832265845,49.3931452921863,49.2412442815491,49.3847063471509,76937.341963545,0.101204,1.0
2018-02-02,58.22,58.35,58.19,58.35,99001,49.1315379960889,49.2412442815491,49.1062211609827,49.2412442815491,117314.426844501,0.0,1.0
2018-02-05,58.28,58.36,58.16,58.19,265618,49.1821716663013,49.2496832265845,49.0809043258765,49.1062211609827,314752.612898685,0.0,1.0
2018-02-06,58.39,58.41,58.31,58.34,149476,49.2750000616907,49.2918779517615,49.2074885014075,49.2328053365137,177126.405460638,0.0,1.0
2018-02-07,58.35,58.45,58.3,58.45,149735,49.2412442815491,49.3256337319031,49.1990495563721,49.3256337319031,177433.315861066,0.0,1.0
2018-02-08,58.33,58.36,58.24,58.34,478005,49.2243663914783,49.2496832265845,49.1484158861597,49.2328053365137,566427.436124946,0.0,1.0
2018-02-09,58.23,58.43,58.23,58.28,61078,49.1399769411243,49.3087558418323,49.1399769411243,49.1821716663013,72376.3453178093,0.0,1.0
2018-02-12,58.31,58.39,58.25,58.37,51215,49.2074885014075,49.2750000616907,49.1568548311951,49.2581221716199,60688.8654745015,0.0,1.0
2018-02-13,58.35,58.45,58.3,58.39,69726,49.2412442815491,49.3256337319031,49.1990495563721,49.2750000616907,82624.0717382621,0.0,1.0
2018-02-14,58.2,58.32,58.16,58.32,53877,49.1146601060181,49.2159274464429,49.0809043258765,49.2159274464429,63843.2882001312,0.0,1.0
2018-02-15,58.18,58.25,58.16,58.23,33988,49.0977822159473,49.1568548311951,49.0809043258765,49.1399769411243,40275.1764082272,0.0,1.0
2018-02-16,58.15,58.23,58.15,58.2,36912,49.0724653808411,49.1399769411243,49.0724653808411,49.1146601060181,43740.0644810075,0.0,1.0
2018-02-20,58.07,58.2,58.0,58.16,70165,49.0049538205579,49.1146601060181,48.9458812053102,49.0809043258765,83144.2789420756,0.0,1.0
2018-02-21,58.17,58.29,58.04,58.23,101973,49.0893432709119,49.1906106113367,48.9796369854517,49.1399769411243,120836.194064851,0.0,1.0
2018-02-22,58.06,58.23,58.05,58.1,79022,48.9965148755225,49.1399769411243,48.9880759304871,49.0302706556641,93639.6666509043,0.0,1.0
2018-02-23,58.23,58.28,58.13,58.13,66885,49.1399769411243,49.1821716663013,49.0555874907703,49.0555874907703,79257.5371914875,0.0,1.0
2018-02-26,58.21,58.29,58.19,58.19,78157,49.1230990510535,49.1906106113367,49.1062211609827,49.1062211609827,92614.6570124108,0.0,1.0
2018-02-27,58.18,58.21,58.08,58.21,96086,49.0977822159473,49.1230990510535,49.0133927655933,49.1230990510535,113860.20361189,0.0,1.0
2018-02-28,58.22,58.28,58.17,58.17,67178,49.1315379960889,49.1821716663013,49.0893432709119,49.0893432709119,79604.7369881102,0.0,1.0
2018-03-01,58.27,58.3,58.08,58.09,171318,49.2667433978681,49.2921081190271,49.1061001638609,49.1145550709139,202625.527313258,0.110216,1.0
2018-03-02,58.1,58.26,58.09,58.25,75521,49.123009977967,49.2582884908151,49.1145550709139,49.249833583762,89322.0936984121,0.0,1.0
2018-03-05,58.24,58.25,58.11,58.15,72960,49.241378676709,49.249833583762,49.13146488502,49.165284513232,86293.0834633567,0.0,1.0
2018-03-06,58.18,58.22,58.08,58.21,54961,49.190649234391,49.224468862603,49.1061001638609,49.21601395555,65004.8541698128,0.0,1.0
2018-03-07,58.27,58.27,58.12,58.12,55743,49.2667433978681,49.2667433978681,49.139919792073,49.139919792073,65929.7608483811,0.0,1.0
2018-03-08,58.15,58.22,58.11,58.15,32123,49.165284513232,49.224468862603,49.13146488502,49.165284513232,37993.32127321,0.0,1.0
2018-03-09,58.06,58.13,57.99,57.99,79810,49.0891903497549,49.148374699126,49.0300060003839,49.0300060003839,94394.8874891789,0.0,1.0
2018-03-12,58.01,58.12,58.01,58.06,76673,49.0469158144899,49.139919792073,49.0469158144899,49.0891903497549,90684.6160688862,0.0,1.0
2018-03-13,58.0,58.15,57.96,58.04,71289,49.0384609074369,49.165284513232,49.0046412792249,49.0722805356489,84316.7163791012,0.0,1.0
2018-03-14,58.05,58.14,57.96,58.03,118984,49.0807354427019,49.156829606179,49.0046412792249,49.0638256285959,140727.744555976,0.0,1.0
2018-03-15,58.09,58.14,58.06,58.07,37853,49.1145550709139,49.156829606179,49.0891903497549,49.0976452568079,44770.4507721826,0.0,1.0
2018-03-16,58.13,58.26,58.06,58.06,77103,49.148374699126,49.2582884908151,49.0891903497549,49.0891903497549,91193.1964675874,0.0,1.0
2018-03-19,58.18,58.2,58.07,58.09,73937,49.190649234391,49.207559048497,49.0976452568079,49.1145550709139,87448.6254390104,0.0,1.0
2018-03-20,58.1,58.23,58.1,58.15,76070,49.123009977967,49.232923769656,49.123009977967,49.165284513232,89971.4207655911,0.0,1.0
2018-03-21,58.1,58.13,58.03,58.09,96369,49.123009977967,49.148374699126,49.0638256285959,49.1145550709139,113979.96381963,0.0,1.0
2018-03-22,58.26,58.26,58.17,58.17,53921,49.2582884908151,49.2582884908151,49.182194327338,49.182194327338,63774.7992520237,0.0,1.0
2018-03-23,58.25,58.26,58.21,58.21,27924,49.249833583762,49.2582884908151,49.21601395555,49.21601395555,33026.9745426367,0.0,1.0
2018-03-26,58.16,58.18,58.08,58.09,30065,49.173739420285,49.190649234391,49.1061001638609,49.1145550709139,35559.2318301236,0.0,1.0
2018-03-27,58.27,58.29,58.22,58.22,51483,49.2667433978681,49.2836532119741,49.224468862603,49.224468862603,60891.2666658989,0.0,1.0
2018-03-28,58.33,58.36,58.26,58.32,73875,49.3174728401861,49.3428375613451,49.2582884908151,49.3090179331331,87375.2952419883,0.0,1.0
2018-03-29,58.37,58.38,58.31,58.31,38781,49.3512924683981,49.3597473754511,49.3005630260801,49.3005630260801,45868.0382372866,0.0,1.0
2018-04-02,58.21,58.28,58.1,58.1,63488,49.3019276480784,49.3612153123177,49.2087613185597,49.2087613185597,74959.2694707555,0.101614,1.0
2018-04-03,58.16,58.21,58.15,58.2,47447,49.259579316479,49.3019276480784,49.2511096501591,49.2934579817586,56019.916497274,0.0,1.0
2018-04-04,58.19,58.25,58.16,58.25,30153,49.2849883154387,49.335806313358,49.259579316479,49.335806313358,35601.1663991886,0.0,1.0
2018-04-05,58.06,58.12,58.0,58.1,63420,49.1748826532801,49.2257006511994,49.1240646553608,49.2087613185597,74878.9829548152,0.0,1.0
2018-04-06,58.06,58.21,58.06,58.15,35590,49.1748826532801,49.3019276480784,49.1748826532801,49.2511096501591,42020.5456222307,0.0,1.0
2018-04-09,58.1,58.1,58.03,58.05,79382,49.2087613185597,49.2087613185597,49.1494736543204,49.1664129869602,93725.061887719,0.0,1.0
2018-04-10,58.06,58.1,57.97,58.1,77751,49.1748826532801,49.2087613185597,49.0986556564011,49.2087613185597,91799.3661892122,0.0,1.0
2018-04-11,58.19,58.19,58.13,58.17,80910,49.2849883154387,49.2849883154387,49.2341703175193,49.2680489827989,95529.1471282576,0.0,1.0
2018-04-12,58.15,58.22,58.1,58.22,56665,49.2511096501591,49.3103973143983,49.2087613185597,49.3103973143983,66903.4621434028,0.0,1.0
2018-04-13,58.21,58.28,58.14,58.14,68211,49.3019276480784,49.3612153123177,49.2426399838392,49.2426399838392,80535.6402764255,0.0,1.0
2018-04-16,58.16,58.16,58.09,58.09,58076,49.259579316479,49.259579316479,49.2002916522398,49.2002916522398,68569.4073491619,0.0,1.0
2018-04-17,58.09,58.15,58.03,58.11,88029,49.2002916522398,49.2511096501591,49.1494736543204,49.2172309848795,103934.436936762,0.0,1.0
2018-04-18,58.07,58.12,58.06,58.1,103723,49.1833523196,49.2257006511994,49.1748826532801,49.2087613185597,122464.092542137,0.0,1.0
2018-04-19,57.95,58.0,57.89,57.96,90643,49.0817163237613,49.1240646553608,49.030898325842,49.0901859900812,107020.745064228,0.0,1.0
2018-04-20,58.02,58.14,57.9,57.9,116033,49.1410039880005,49.2426399838392,49.0393679921619,49.0393679921619,136998.313295429,0.0,1.0
2018-04-23,57.94,58.06,57.9,58.02,81886,49.0732466574414,49.1748826532801,49.0393679921619,49.1410039880005,96681.4947688111,0.0,1.0
2018-04-24,57.9,57.95,57.86,57.91,84942,49.0393679921619,49.0817163237613,49.0054893268823,49.0478376584817,100289.665249888,0.0,1.0
2018-04-25,57.73,57.84,57.68,57.84,125664,48.8953836647237,48.9885499942425,48.8530353331243,48.9885499942425,148369.481457488,0.0,1.0
2018-04-26,57.77,57.82,57.68,57.76,56627,48.9292623300033,48.9716106616027,48.8530353331243,48.9207926636834,66858.5961492009,0.0,1.0
2018-04-27,57.86,57.89,57.73,57.73,73968,49.0054893268823,49.030898325842,48.8953836647237,48.8953836647237,87332.8383980097,0.0,1.0
2018-04-30,57.9,58.0,57.83,57.83,66057,49.0393679921619,49.1240646553608,48.9800803279226,48.9800803279226,77992.4468156138,0.0,1.0
2018-05-01,57.85,57.9,57.8,57.88,62662,49.0836236926165,49.1260468764477,49.0412005087854,49.1090776029152,73853.4856900815,0.102252,1.0
2018-05-02,57.97,58.0,57.87,57.93,65369,49.1854393338113,49.2108932441099,49.100592966149,49.1515007867464,77043.9581576543,0.0,1.0
2018-05-03,58.12,58.16,58.08,58.12,57827,49.3127088853046,49.3466474323695,49.2787703382397,49.3127088853046,68154.9506399468,0.0,1.0
2018-05-04,58.14,58.17,58.13,58.17,37544,49.3296781588371,49.3551320691358,49.3211935220709,49.3551320691358,44249.3898494848,0.0,1.0
2018-05-07,58.16,58.2,58.13,58.19,63727,49.3466474323695,49.3805859794345,49.3211935220709,49.3721013426682,75108.6955822002,0.0,1.0
2018-05-08,58.14,58.18,58.12,58.17,49615,49.3296781588371,49.363616705902,49.3127088853046,49.3551320691358,58476.2805610002,0.0,1.0
2018-05-09,58.07,58.18,58.04,58.07,72497,49.2702857014735,49.363616705902,49.2448317911748,49.2702857014735,85445.0249285666,0.0,1.0
2018-05-10,58.14,58.27,58.1,58.18,99921,49.3296781588371,49.439978436798,49.2957396117722,49.363616705902,117766.97430083,0.0,1.0
2018-05-11,58.22,58.3,58.19,58.19,102592,49.3975552529669,49.4654323470967,49.3721013426682,49.3721013426682,120915.017138247,0.0,1.0
2018-05-14,58.22,58.26,58.17,58.22,45474,49.3975552529669,49.4314938000318,49.3551320691358,49.3975552529669,53595.6944922084,0.0,1.0
2018-05-15,58.03,58.1,57.99,58.02,46401,49.2363471544086,49.2957396117722,49.2024086073437,49.2278625176424,54688.2574687286,0.0,1.0
2018-05-16,58.08,58.1,58.05,58.05,39783,49.2787703382397,49.2957396117722,49.2533164279411,49.2533164279411,46888.2771250281,0.0,1.0
2018-05-17,57.93,58.05,57.86,58.05,44433,49.1515007867464,49.2533164279411,49.0921083293828,49.2533164279411,52368.7710201938,0.0,1.0
2018-05-18,58.07,58.15,57.99,57.99,69877,49.2702857014735,49.3381627956033,49.2024086073437,49.2024086073437,82357.090733871,0.0,1.0
2018-05-21,58.05,58.08,57.93,57.93,96297,49.2533164279411,49.2787703382397,49.1515007867464,49.1515007867464,113495.724865114,0.0,1.0
2018-05-22,58.09,58.19,58.04,58.09,57721,49.287254975006,49.3721013426682,49.2448317911748,49.287254975006,68030.0189511537,0.0,1.0
2018-05-23,58.2,58.23,58.14,58.14,33936,49.3805859794345,49.4060398897331,49.3296781588371,49.3296781588371,39996.9980271712,0.0,1.0
2018-05-24,58.275,58.2899,58.25,58.25,63218,49.4442207551811,49.4568628639628,49.4230091632656,49.4230091632656,74508.7877558261,0.0,1.0
2018-05-25,58.43,58.45,58.28,58.3,107122,49.5757326250576,49.5927018985901,49.4484630735643,49.4654323470967,126254.078932893,0.0,1.0
2018-05-29,58.67,58.67,58.45,58.45,432157,49.7793639074471,49.7793639074471,49.5927018985901,49.5927018985901,509340.602204981,0.0,1.0
2018-05-30,58.53,58.6,58.51,58.6,92814,49.6605789927199,49.7199714500835,49.6436097191875,49.7199714500835,109390.658147509,0.0,1.0
2018-05-31,58.7,58.74,58.63,58.72,802280,49.8048178177457,49.8387563648106,49.7454253603822,49.8217870912782,945567.880045939,0.0,1.0
2018-06-01,58.45,58.46,58.39,58.45,58093,49.6807342473581,49.6892339452618,49.6297360599356,49.6807342473581,68347.1349898692,0.103755,1.0
2018-06-04,58.45,58.58,58.44,58.48,884082,49.6807342473581,49.7912303201067,49.6722345494543,49.7062333410693,1040133.43769668,0.0,1.0
2018-06-05,58.49,58.55,58.41,58.55,92679,49.714733038973,49.7657312263955,49.6467354557431,49.7657312263955,109037.992937636,0.0,1.0
2018-06-06,58.45,58.46,58.37,58.39,59744,49.6807342473581,49.6892339452618,49.6127366641282,49.6297360599356,70289.5569661533,0.0,1.0
2018-06-07,58.55,58.57,58.37,58.41,357734,49.7657312263955,49.7827306222029,49.6127366641282,49.6467354557431,420878.487743202,0.0,1.0
2018-06-08,58.49,58.54,58.41,58.54,105534,49.714733038973,49.7572315284917,49.6467354557431,49.7572315284917,124162.059869879,0.0,1.0
2018-06-11,58.5,58.51,58.4,58.4,132497,49.7232327368768,49.7317324347805,49.6382357578394,49.6382357578394,155884.363774511,0.0,1.0
2018-06-12,58.43,58.47,58.42,58.42,91283,49.6637348515506,49.6977336431655,49.6552351536469,49.6552351536469,107395.581623952,0.0,1.0
2018-06-13,58.43,58.45,58.36,58.39,49496,49.6637348515506,49.6807342473581,49.6042369662244,49.6297360599356,58232.6578668439,0.0,1.0
2018-06-14,58.47,58.5,58.43,58.43,48987,49.6977336431655,49.7232327368768,49.6637348515506,49.6637348515506,57633.8130540465,0.0,1.0
2018-06-15,58.47,58.49,58.41,58.41,56529,49.6977336431655,49.714733038973,49.6467354557431,49.6467354557431,66507.0695925898,0.0,1.0
2018-06-18,58.47,58.52,58.44,58.52,127947,49.6977336431655,49.7402321326843,49.6722345494543,49.7402321326843,150531.232343807,0.0,1.0
2018-06-19,58.5,58.59,58.5,58.59,64462,49.7232327368768,49.7997300180104,49.7232327368768,49.7997300180104,75840.3424804528,0.0,1.0
2018-06-20,58.46,58.54,58.44,58.46,287021,49.6892339452618,49.7572315284917,49.6722345494543,49.6892339452618,337683.766235644,0.0,1.0
2018-06-21,58.5,58.56,58.47,58.47,85206,49.7232327368768,49.7742309242992,49.6977336431655,49.6977336431655,100245.915754855,0.0,1.0
2018-06-22,58.51,58.51,58.45,58.45,39833,49.7317324347805,49.7317324347805,49.6807342473581,49.6807342473581,46864.0185229109,0.0,1.0
2018-06-25,58.47,58.53,58.45,58.45,114112,49.6977336431655,49.748731830588,49.6807342473581,49.6807342473581,134254.183257259,0.0,1.0
2018-06-26,58.49,58.49,58.45,58.49,70994,49.714733038973,49.714733038973,49.6807342473581,49.714733038973,83525.32149262,0.0,1.0
2018-06-27,58.57,58.59,58.54,58.59,37819,49.7827306222029,49.7997300180104,49.7572315284917,49.7997300180104,44494.5225445728,0.0,1.0
2018-06-28,58.5,58.59,58.48,58.56,66243,49.7232327368768,49.7997300180104,49.7062333410693,49.7742309242992,77935.7110690428,0.0,1.0
2018-06-29,58.54,58.55,58.51,58.54,49651,49.7572315284917,49.7657312263955,49.7317324347805,49.7572315284917,58415.0172892086,0.0,1.0
2018-07-02,58.45,58.45,58.39,58.42,54327,49.7662905065175,49.7662905065175,49.7152044940215,49.7407475002695,63806.5067273628,0.100658,1.0
2018-07-03,58.53,58.54,58.47,58.52,22564,49.8344051898455,49.8429195252615,49.7833191773495,49.8258908544295,26501.187582532,0.0,1.0
2018-07-05,58.49,58.5386,58.43,58.43,40241,49.8003478481815,49.8417275183033,49.7492618356855,49.7492618356855,47262.6435697868,0.0,1.0
2018-07-06,58.57,58.59,58.54,58.54,46849,49.8684625315095,49.8854912023415,49.8429195252615,49.8429195252615,55023.6720906772,0.0,1.0
2018-07-09,58.51,58.55,58.49,58.55,85186,49.8173765190135,49.8514338606775,49.8003478481815,49.8514338606775,100050.087103597,0.0,1.0
2018-07-10,58.58,58.66,58.51,58.54,82774,49.8769768669255,49.9450915502535,49.8173765190135,49.8429195252615,97217.2177342892,0.0,1.0
2018-07-11,58.62,58.64,58.58,58.61,36900,49.9110342085895,49.9280628794215,49.8769768669255,49.9025198731735,43338.6731871756,0.0,1.0
2018-07-12,58.65,58.66,58.57,58.57,47578,49.9365772148375,49.9450915502535,49.8684625315095,49.8684625315095,55879.8751463263,0.0,1.0
2018-07-13,58.67,58.71,58.63,58.65,74072,49.9536058856695,49.9876632273335,49.9195485440055,49.9365772148375,86996.8075967606,0.0,1.0
2018-07-16,58.69,58.71,58.63,58.65,67090,49.9706345565015,49.9876632273335,49.9195485440055,49.9365772148375,78796.5198950571,0.0,1.0
2018-07-17,58.64,58.7,58.64,58.7,94589,49.9280628794215,49.9791488919175,49.9280628794215,49.9791488919175,111093.814582703,0.0,1.0
2018-07-18,58.66,58.7,58.58,58.62,412408,49.9450915502535,49.9791488919175,49.8769768669255,49.9110342085895,484368.984600994,0.0,1.0
2018-07-19,58.76,58.78,58.64,58.64,71011,50.0302349044135,50.0472635752455,49.9280628794215,49.9280628794215,83401.6943548651,0.0,1.0
2018-07-20,58.71,58.71,58.61,58.61,52187,49.9876632273335,49.9876632273335,49.9025198731735,49.9025198731735,61293.0985804643,0.0,1.0
2018-07-23,58.57,58.68,58.56,58.68,57605,49.8684625315095,49.9621202210855,49.8599481960935,49.9621202210855,67656.484253313,0.0,1.0
2018-07-24,58.56,58.57,58.5,58.56,53227,49.8599481960935,49.8684625315095,49.8088621835975,49.8599481960935,62514.5679602654,0.0,1.0
2018-07-25,58.55,58.62,58.55,58.58,53549,49.8514338606775,49.9110342085895,49.8514338606775,49.8769768669255,62892.7536720885,0.0,1.0
2018-07-26,58.55,58.6,58.55,58.58,81116,49.8514338606775,49.8940055377575,49.8514338606775,49.8769768669255,95269.9136653369,0.0,1.0
2018-07-27,58.51,58.6,58.5,58.6,41419,49.8173765190135,49.8940055377575,49.8088621835975,49.8940055377575,48646.1925403692,0.0,1.0
2018-07-30,58.49,58.54,58.49,58.54,56136,49.8003478481815,49.8429195252615,49.8003478481815,49.8429195252615,65931.1587543438,0.0,1.0
2018-07-31,58.47,58.57,58.39,58.57,70351,49.7833191773495,49.8684625315095,49.7152044940215,49.8684625315095,82626.5310946067,0.0,1.0
2018-08-01,58.35,58.36,58.26,58.27,69852,49.7689137732592,49.7774431500841,49.6921493818352,49.7006787586601,81895.7837530696,0.103081,1.0
2018-08-02,58.43,58.44,58.35,58.44,54058,49.8371487878584,49.8456781646833,49.7689137732592,49.8456781646833,63378.6044511743,0.0,1.0
2018-08-03,58.45,58.46,58.35,58.35,221452,49.8542075415082,49.8627369183331,49.7689137732592,49.7689137732592,259634.442874717,0.0,1.0
2018-08-06,58.42,58.45,58.36,58.36,51271,49.8286194110335,49.8542075415082,49.7774431500841,49.7774431500841,60111.0738247098,0.0,1.0
2018-08-07,58.4,58.44,58.35,58.41,70932,49.8115606573837,49.8456781646833,49.7689137732592,49.8200900342086,83161.9958365219,0.0,1.0
2018-08-08,58.41,58.43,58.35,58.35,46022,49.8200900342086,49.8371487878584,49.7689137732592,49.7689137732592,53957.0486154121,0.0,1.0
2018-08-09,58.44,58.46,58.36,58.39,51568,49.8456781646833,49.8627369183331,49.7774431500841,49.8030312805588,60459.2821476591,0.0,1.0
2018-08-10,58.5,58.52,58.44,58.47,52903,49.8968544256326,49.9139131792824,49.8456781646833,49.871266295158,62024.4609730379,0.0,1.0
2018-08-13,58.5,58.53,58.47,58.5,56248,49.8968544256326,49.9224425561073,49.871266295158,49.8968544256326,65946.2011759528,0.0,1.0
2018-08-14,58.485,58.506,58.47,58.48,61179,49.8840603603953,49.9019720517276,49.871266295158,49.8797956719828,71727.3972717895,0.0,1.0
2018-08-15,58.59,58.62,58.57,58.58,42164,49.9736188170567,49.9992069475314,49.9565600634069,49.9650894402318,49433.8576728572,0.0,1.0
2018-08-16,58.55,58.55,58.49,58.53,58829,49.9395013097571,49.9395013097571,49.8883250488077,49.9224425561073,68972.2135716848,0.0,1.0
2018-08-17,58.51,58.58,58.51,58.58,49480,49.9053838024575,49.9650894402318,49.9053838024575,49.9650894402318,58011.2721196513,0.0,1.0
2018-08-20,58.62,58.65,58.6,58.65,37907,49.9992069475314,50.0247950780061,49.9821481938816,50.0247950780061,44442.8717105824,0.0,1.0
2018-08-21,58.6,58.61,58.57,58.57,36805,49.9821481938816,49.9906775707065,49.9565600634069,49.9565600634069,43150.8664180227,0.0,1.0
2018-08-22,58.6,58.66,58.6,58.66,33505,49.9821481938816,50.0333244548309,49.9821481938816,50.0333244548309,39281.8850519182,0.0,1.0
2018-08-23,58.64,58.65,58.6,58.61,48491,50.0162657011812,50.0247950780061,49.9821481938816,49.9906775707065,56851.7501284157,0.0,1.0
2018-08-24,58.63,58.65,58.52,58.52,47188,50.0077363243563,50.0247950780061,49.9139131792824,49.9139131792824,55324.0886981023,0.0,1.0
2018-08-27,58.56,58.63,58.55,58.57,58122,49.948030686582,50.0077363243563,49.9395013097571,49.9565600634069,68143.3136244618,0.0,1.0
2018-08-28,58.57,58.6,58.54,58.57,77400,49.9565600634069,49.9821481938816,49.9309719329322,49.9565600634069,90745.1993140867,0.0,1.0
2018-08-29,58.56,58.62,58.52,58.58,101503,49.948030686582,49.9992069475314,49.9139131792824,49.9650894402318,119004.004728395,0.0,1.0
2018-08-30,58.57,58.58,58.52,58.57,43275,49.9565600634069,49.9650894402318,49.9139131792824,49.9565600634069,50736.4147327791,0.0,1.0
2018-08-31,58.58,58.6,58.53,58.58,74782,49.9650894402318,49.9821481938816,49.9224425561073,49.9650894402318,87675.8074303104,0.0,1.0
2018-09-04,58.38,58.41,58.34,58.41,60300,49.8840279487634,49.9096620843999,49.8498491012479,49.9096620843999,70569.9628669875,0.104962,1.0
2018-09-05,58.39,58.42,58.34,58.42,93530,49.8925726606422,49.9182067962788,49.8498491012479,49.9182067962788,109459.512884732,0.0,1.0
2018-09-06,58.41,58.42,58.37,58.39,51261,49.9096620843999,49.9182067962788,49.8754832368845,49.8925726606422,59991.4903237919,0.0,1.0
2018-09-07,58.23,58.29,58.2,58.29,83519,49.7558572705805,49.8071255418536,49.7302231349439,49.8071255418536,97743.4946714417,0.0,1.0
2018-09-10,58.21,58.25,58.2,58.24,49891,49.7387678468228,49.7729466943382,49.7302231349439,49.7644019824594,58388.1594924855,0.0,1.0
2018-09-11,58.17,58.2301,58.166,58.22,79752,49.7045889993074,49.7559427176993,49.7011711145558,49.7473125587017,93334.9200425869,0.0,1.0
2018-09-12,58.19,58.22,58.16,58.22,108163,49.7216784230651,49.7473125587017,49.6960442874285,49.7473125587017,126584.724603349,0.0,1.0
2018-09-13,58.21,58.24,58.16,58.17,50831,49.7387678468228,49.7644019824594,49.6960442874285,49.7045889993074,59488.2550993672,0.0,1.0
2018-09-14,58.11,58.16,58.08,58.13,106948,49.6533207280342,49.6960442874285,49.6276865923977,49.6704101517919,125162.792515731,0.0,1.0
2018-09-17,58.07,58.11,58.03,58.06,128957,49.6191418805188,49.6533207280342,49.5849630330034,49.61059716864,150920.243804944,0.0,1.0
2018-09-18,58.01,58.09,58.01,58.06,66781,49.5678736092457,49.6362313042765,49.5678736092457,49.61059716864,78154.7709820944,0.0,1.0
2018-09-19,57.97,58.05,57.96,58.05,275595,49.5336947617302,49.6020524567611,49.5251500498514,49.6020524567611,322532.817849543,0.0,1.0
2018-09-20,57.9,57.98,57.85,57.95,132761,49.4738817785782,49.5422394736091,49.431158219184,49.5166053379725,155372.120069389,0.0,1.0
2018-09-21,57.91,57.92,57.85,57.9,97139,49.4824264904571,49.490971202336,49.431158219184,49.4738817785782,113683.177826473,0.0,1.0
2018-09-24,57.85,57.9,57.81,57.86,215710,49.431158219184,49.4738817785782,49.3969793716685,49.4397029310628,252448.535489849,0.0,1.0
2018-09-25,57.8,57.88,57.75,57.82,117091,49.3884346597897,49.4567923548205,49.3457111003954,49.4055240835474,137033.292239775,0.0,1.0
2018-09-26,57.87,57.9,57.81,57.84,201467,49.4482476429417,49.4738817785782,49.3969793716685,49.4226135073051,235779.74641664,0.0,1.0
2018-09-27,57.99,58.0,57.91,57.95,57543,49.550784185488,49.5593288973668,49.4824264904571,49.5166053379725,67343.4058582929,0.0,1.0
2018-09-28,57.99,58.05,57.99,57.99,85781,49.550784185488,49.6020524567611,49.550784185488,49.550784185488,100390.74601481,0.0,1.0
2018-10-01,57.83,57.88,57.79,57.88,54699,49.5068900005663,49.5496938134666,49.472646950246,49.5496938134666,63895.0087546161,0.10863,1.0
2018-10-02,57.89,57.93,57.86,57.9,69445,49.5582545760467,49.592497626367,49.5325722883065,49.5668153386268,81120.1097454125,0.0,1.0
2018-10-03,57.63,57.88,57.63,57.83,593545,49.3356747489648,49.5496938134666,49.3356747489648,49.5068900005663,693331.925103907,0.0,1.0
2018-10-04,57.61,57.66,57.61,57.65,384406,49.3185532238046,49.361357036705,49.3185532238046,49.3527962741249,449032.427198431,0.0,1.0
2018-10-05,57.53,57.61,57.45,57.61,122770,49.2500671231641,49.3185532238046,49.1815810225235,49.3185532238046,143410.121296627,0.0,1.0
2018-10-08,57.43,57.56,57.43,57.51,229761,49.1644594973633,49.2757494109043,49.1644594973633,49.2329455980039,268388.473399319,0.0,1.0
2018-10-09,57.4,57.59,57.4,57.59,98948,49.1387772096231,49.3014316986445,49.1387772096231,49.3014316986445,115583.161049594,0.0,1.0
2018-10-10,57.22,57.37,57.21,57.37,347821,48.9846834831818,49.1130949218829,48.9761227206017,49.1130949218829,406296.748387344,0.0,1.0
2018-10-11,57.24,57.39,57.24,57.39,595820,49.0018050083419,49.130216447043,49.0018050083419,49.130216447043,695989.398639379,0.0,1.0
2018-10-12,57.16,57.33,57.16,57.33,292223,48.9333189077013,49.0788518715626,48.9333189077013,49.0788518715626,341351.599541129,0.0,1.0
2018-10-15,57.25,57.3,57.21,57.3,354518,49.010365770922,49.0531695838224,48.9761227206017,49.0531695838224,414119.649603631,0.0,1.0
2018-10-16,57.3,57.35,57.27,57.32,110407,49.0531695838224,49.0959733967227,49.0274872960821,49.0702911089825,128968.650826723,0.0,1.0
2018-10-17,57.27,57.35,57.26,57.29,107841,49.0274872960821,49.0959733967227,49.0189265335021,49.0446088212423,125971.254302758,0.0,1.0
2018-10-18,57.24,57.35,57.15,57.3,94637,49.0018050083419,49.0959733967227,48.9247581451213,49.0531695838224,110547.394714905,0.0,1.0
2018-10-19,57.3,57.33,57.26,57.26,73815,49.0531695838224,49.0788518715626,49.0189265335021,49.0189265335021,86224.7951739883,0.0,1.0
2018-10-22,57.35,57.37,57.31,57.37,328514,49.0959733967227,49.1130949218829,49.0617303464024,49.1130949218829,383743.851003016,0.0,1.0
2018-10-23,57.27,57.48,57.27,57.45,76446,49.0274872960821,49.2072633102637,49.0274872960821,49.1815810225235,89298.1195132523,0.0,1.0
2018-10-24,57.46,57.47,57.4,57.4,123555,49.1901417851035,49.1987025476836,49.1387772096231,49.1387772096231,144327.095681395,0.0,1.0
2018-10-25,57.38,57.47,57.38,57.44,495226,49.121655684463,49.1987025476836,49.121655684463,49.1730202599434,578483.511682362,0.0,1.0
2018-10-26,57.4,57.52,57.39,57.5,92223,49.1387772096231,49.241506360584,49.130216447043,49.2243848354238,107727.552466717,0.0,1.0
2018-10-29,57.38,57.48,57.36,57.4,216494,49.121655684463,49.2072633102637,49.1045341593028,49.1387772096231,252891.022236638,0.0,1.0
2018-10-30,57.32,57.42,57.32,57.36,175895,49.0702911089825,49.1558987347832,49.0702911089825,49.1045341593028,205466.508800768,0.0,1.0
2018-10-31,57.22,57.36,57.19,57.32,444141,48.9846834831818,49.1045341593028,48.9590011954416,49.0702911089825,518810.08945838,0.0,1.0
2018-11-01,57.2,57.2,57.12,57.16,656882,49.0640057970962,49.0640057970962,48.9953848099674,49.0296953035318,765808.861090257,0.112658,1.0
2018-11-02,56.98,57.17,56.96,57.17,540739,48.875298082492,49.0382729269229,48.8581428357098,49.0382729269229,630406.553592706,0.0,1.0
2018-11-05,56.97,57.09,56.94,57.08,630727,48.8667204591009,48.9696519397941,48.8409875889276,48.961074316403,735316.731968412,0.0,1.0
2018-11-06,56.95,57.05,56.9,57.05,168501,48.8495652123187,48.9353414462297,48.8066770953632,48.9353414462297,196442.525297648,0.0,1.0
2018-11-07,57.05,57.16,57.0,57.15,135902,48.9353414462297,49.0296953035318,48.8924533292742,49.0211176801407,158437.825728043,0.0,1.0
2018-11-08,57.08,57.14,57.03,57.11,160083,48.961074316403,49.0125400567496,48.9181861994475,48.9868071865763,186628.618092613,0.0,1.0
2018-11-09,57.13,57.18,57.06,57.17,90391,49.0039624333585,49.046850550314,48.9439190696208,49.0382729269229,105380.005484713,0.0,1.0
2018-11-12,57.21,57.26,57.15,57.24,144321,49.0725834204873,49.1154715374428,49.0211176801407,49.0983162906606,168252.898757169,0.0,1.0
2018-11-13,57.24,57.29,57.19,57.19,215769,49.0983162906606,49.1412044076161,49.0554281737051,49.0554281737051,251548.698470324,0.0,1.0
2018-11-14,57.29,57.3,57.19,57.24,135947,49.1412044076161,49.1497820310072,49.0554281737051,49.0983162906606,158490.287812175,0.0,1.0
2018-11-15,57.3,57.35,57.25,57.35,228245,49.1497820310072,49.1926701479627,49.1068939140517,49.1926701479627,266093.51984001,0.0,1.0
2018-11-16,57.4,57.42,57.28,57.33,68917,49.2355582649182,49.2527135117004,49.132626784225,49.1755149011805,80345.0989367303,0.0,1.0
2018-11-19,57.43,57.45,57.38,57.38,183239,49.2612911350915,49.2784463818737,49.218403018136,49.218403018136,213624.440763056,0.0,1.0
2018-11-20,57.5,57.53,57.47,57.47,83213,49.3213344988292,49.3470673690026,49.2956016286559,49.2956016286559,97011.720153549,0.0,1.0
2018-11-21,57.44,57.48,57.44,57.45,108140,49.2698687584826,49.304179252047,49.2698687584826,49.2784463818737,126072.217290625,0.0,1.0
2018-11-23,57.51,57.52,57.49,57.5,13863,49.3299121222203,49.3384897456115,49.3127568754381,49.3213344988292,16161.8193850558,0.0,1.0
2018-11-26,57.46,57.52,57.43,57.45,123609,49.2870240052648,49.3384897456115,49.2612911350915,49.2784463818737,144106.350167162,0.0,1.0
2018-11-27,57.48,57.53,57.43,57.52,130228,49.304179252047,49.3470673690026,49.2612911350915,49.3384897456115,151822.939830992,0.0,1.0
2018-11-28,57.55,57.57,57.47,57.48,189494,49.3642226157847,49.3813778625669,49.2956016286559,49.304179252047,220916.67045746,0.0,1.0
2018-11-29,57.66,57.68,57.59,57.59,251577,49.4585764730869,49.4757317198691,49.3985331093492,49.3985331093492,293294.527550615,0.0,1.0
2018-11-30,57.76,57.78,57.7,57.76,166105,49.5443527069979,49.5615079537801,49.4928869666513,49.5443527069979,193649.21077362,0.0,1.0
2018-12-03,57.63,57.7,57.58,57.59,113978,49.5275062546577,49.5876645999263,49.4845360080374,49.4931300573614,132624.326091166,0.11036,1.0
2018-12-04,57.81,57.87,57.75,57.82,169679,49.6821991424911,49.7337634384356,49.6306348465467,49.6907931918152,197437.777701162,0.0,1.0
2018-12-06,57.98,58.0,57.88,57.9,272783,49.8282979810005,49.8454860796486,49.7423574877597,49.7595455864078,317409.162681627,0.0,1.0
2018-12-07,58.04,58.07,57.91,57.99,133288,49.8798622769449,49.9056444249171,49.7681396357319,49.8368920303245,155093.361666632,0.0,1.0
2018-12-10,58.04,58.06,57.96,57.96,123360,49.8798622769449,49.8970503755931,49.8111098823523,49.8111098823523,143541.182215921,0.0,1.0
2018-12-11,57.94,58.04,57.94,57.98,206672,49.7939217837041,49.8798622769449,49.7939217837041,49.8282979810005,240482.678428412,0.0,1.0
2018-12-12,57.94,57.96,57.91,57.91,135300,49.7939217837041,49.8111098823523,49.7681396357319,49.7681396357319,157434.51648682,0.0,1.0
2018-12-13,57.97,58.07,57.94,57.94,143367,49.8197039316764,49.9056444249171,49.7939217837041,49.7939217837041,166821.24408844,0.0,1.0
2018-12-14,57.92,58.0,57.92,57.95,94617,49.776733685056,49.8454860796486,49.776733685056,49.8025158330282,110095.947128111,0.0,1.0
2018-12-17,57.97,58.06,57.95,57.96,948030,49.8197039316764,49.8970503755931,49.8025158330282,49.8111098823523,1103123.75953437,0.0,1.0
2018-12-18,58.06,58.13,58.0,58.0,184566,49.9897492292223,50.0500193368014,49.9380891370116,49.9380891370116,214361.986711785,0.107864,1.0
2018-12-19,58.2064,58.23,58.11,58.14,197712,50.1157998542164,50.1361194904859,50.0327993060645,50.0586293521699,229630.252141567,0.0,1.0
2018-12-20,58.23,58.33,58.2,58.2,145116,50.1361194904859,50.2222196441704,50.1102894443806,50.1102894443806,168543.253165087,0.0,1.0
2018-12-21,58.4,58.42,58.27,58.27,247167,50.2824897517496,50.2997097824865,50.1705595519597,50.1705595519597,287069.174006002,0.0,1.0
2018-12-24,58.4,58.46,58.31,58.37,142093,50.2824897517496,50.3341498439603,50.2049996134336,50.2566597056442,165032.225750342,0.0,1.0
2018-12-26,58.28,58.44,58.26,58.43,127128,50.1791695673282,50.3169298132234,50.1619495365913,50.3083197978549,147651.304393527,0.0,1.0
2018-12-27,58.41,58.66,58.35,58.39,151952,50.291099767118,50.5063501513293,50.2394396749074,50.2738797363811,176482.844103622,0.0,1.0
2018-12-28,58.41,58.46,58.37,58.37,149173,50.291099767118,50.3341498439603,50.2566597056442,50.2566597056442,173255.207588381,0.0,1.0
2018-12-31,58.445,58.46,58.38,58.39,125419,50.3212348209076,50.3341498439603,50.2652697210127,50.2738797363811,145666.406658894,0.0,1.0
2019-01-02,58.41,58.52,58.3701,58.41,179527,50.291099767118,50.385809936171,50.2567458057979,50.291099767118,208509.500061802,0.0,1.0
2019-01-03,58.64,58.65,58.49,58.57,86217,50.4891301205924,50.4977401359609,50.3599798900657,50.4288600130133,100135.709764149,0.0,1.0
2019-01-04,58.49,58.53,58.42,58.53,112535,50.3599798900657,50.3944199515395,50.2997097824865,50.3944199515395,130702.438014643,0.0,1.0
2019-01-07,58.54,58.62,58.52,58.56,86392,50.4030299669079,50.4719100898555,50.385809936171,50.4202499976448,100338.961433875,0.0,1.0
2019-01-08,58.41,58.55,58.41,58.52,94010,50.291099767118,50.4116399822763,50.291099767118,50.385809936171,109186.796976555,0.0,1.0
2019-01-09,58.33,58.45,58.31,58.45,73088,50.2222196441704,50.3255398285919,50.2049996134336,50.3255398285919,84887.1887822835,0.0,1.0
2019-01-10,58.26,58.42,58.26,58.41,102748,50.1619495365913,50.2997097824865,50.1619495365913,50.291099767118,119335.443205479,0.0,1.0
2019-01-11,58.35,58.43,58.32,58.39,73930,50.2394396749074,50.3083197978549,50.213609628802,50.2738797363811,85865.1196731913,0.0,1.0
2019-01-14,58.45,58.48,58.42,58.48,147766,50.3255398285919,50.3513698746972,50.2997097824865,50.3513698746972,171621.064163787,0.0,1.0
2019-01-15,58.45,58.47,58.43,58.45,69526,50.3255398285919,50.3427598593288,50.3083197978549,50.3255398285919,80750.1462247843,0.0,1.0
2019-01-16,58.33,58.44,58.33,58.43,74333,50.2222196441704,50.3169298132234,50.2222196441704,50.3083197978549,86333.1792326166,0.0,1.0
2019-01-17,58.37,58.43,58.34,58.43,43590,50.2566597056442,50.3083197978549,50.2308296595389,50.3083197978549,50627.087333348,0.0,1.0
2019-01-18,58.34,58.46,58.34,58.39,61917,50.2308296595389,50.3341498439603,50.2308296595389,50.2738797363811,71912.7636251183,0.0,1.0
2019-01-22,58.39,58.51,58.3176,58.51,85603,50.2738797363811,50.3771999208026,50.2115432251136,50.3771999208026,99422.5867629408,0.0,1.0
2019-01-23,58.31,58.4,58.31,58.33,77323,50.2049996134336,50.2824897517496,50.2049996134336,50.2222196441704,89805.8791896412,0.0,1.0
2019-01-24,58.41,58.43,58.37,58.38,47202,50.291099767118,50.3083197978549,50.2566597056442,50.2652697210127,54822.201796483,0.0,1.0
2019-01-25,58.32,58.38,58.32,58.35,42777,50.213609628802,50.2652697210127,50.213609628802,50.2394396749074,49682.8381477088,0.0,1.0
2019-01-28,58.32,58.44,58.31,58.31,68266,50.213609628802,50.3169298132234,50.2049996134336,50.2049996134336,79286.7342027605,0.0,1.0
2019-01-29,58.49,58.49,58.4,58.4,49592,50.3599798900657,50.3599798900657,50.2824897517496,50.2824897517496,57598.0388858772,0.0,1.0
2019-01-30,58.4,58.5,58.4,58.47,115183,50.2824897517496,50.3685899054341,50.2824897517496,50.3427598593288,133777.926137119,0.0,1.0
2019-01-31,58.63,58.66,58.55,58.55,65989,50.480520105224,50.5063501513293,50.4116399822763,50.4116399822763,76642.1396201031,0.0,1.0
2019-02-01,58.44,58.53,58.43,58.53,104337,50.4084405005654,50.4860715690981,50.399814826284,50.4860715690981,120960.978349084,0.106284,1.0
2019-02-04,58.48,58.51,58.42,58.45,81434,50.4429431976911,50.4688202205353,50.3911891520026,50.4170661748469,94408.8512309088,0.0,1.0
2019-02-05,58.45,58.46,58.4,58.42,60892,50.4170661748469,50.4256918491283,50.3739378034398,50.3911891520026,70593.901431251,0.0,1.0
2019-02-06,58.41,58.46,58.4,58.46,190811,50.3825634777212,50.4256918491283,50.3739378034398,50.4256918491283,221212.851047731,0.0,1.0
2019-02-07,58.62,58.64,58.46,58.49,86684,50.5637026376308,50.5809539861937,50.4256918491283,50.4515688719725,100495.331926469,0.0,1.0
2019-02-08,58.65,58.66,58.57,58.63,64451,50.5895796604751,50.5982053347565,50.5205742662238,50.5723283119123,74719.9556780128,0.0,1.0
2019-02-11,58.64,58.72,58.48,58.65,173676,50.5809539861937,50.6499593804449,50.4429431976911,50.5895796604751,201347.737387078,0.0,1.0
2019-02-12,58.73,58.75,58.66,58.67,91312,50.6585850547264,50.6758364032892,50.5982053347565,50.6068310090379,105860.709575813,0.0,1.0
2019-02-13,58.62,58.69,58.6,58.68,48900,50.5637026376308,50.6240823576007,50.546451289068,50.6154566833193,56691.2201929347,0.0,1.0
2019-02-14,58.72,58.74,58.69,58.71,63610,50.6499593804449,50.6672107290078,50.6240823576007,50.6413337061635,73744.959437067,0.0,1.0
2019-02-15,58.72,58.75,58.64,58.64,120253,50.6499593804449,50.6758364032892,50.5809539861937,50.5809539861937,139412.869158711,0.0,1.0
2019-02-19,58.7,58.74,58.663,58.74,115670,50.6327080318821,50.6672107290078,50.6007930370409,50.6672107290078,134099.661343901,0.0,1.0
2019-02-20,58.73,58.75,58.69,58.69,50554,50.6585850547264,50.6758364032892,50.6240823576007,50.6240823576007,58608.7514444502,0.0,1.0
2019-02-21,58.66,58.7099,58.62,58.67,81270,50.5982053347565,50.6412474494207,50.5637026376308,50.6068310090379,94218.721167276,0.0,1.0
2019-02-22,58.75,58.79,58.69,58.71,55693,50.6758364032892,50.7103391004148,50.6240823576007,50.6413337061635,64566.5465481617,0.0,1.0
2019-02-25,58.72,58.7826,58.62,58.62,204429,50.6499593804449,50.7039561014466,50.5637026376308,50.5637026376308,237000.602307187,0.0,1.0
2019-02-26,58.87,58.88,58.79,58.79,61896,50.7793444946661,50.7879701689475,50.7103391004148,50.7103391004148,71757.8684061735,0.0,1.0
2019-02-27,58.69,58.81,58.67,58.8,69337,50.6240823576007,50.7275904489777,50.6068310090379,50.7189647746962,80384.4403786812,0.0,1.0
2019-02-28,58.68,58.74,58.64,58.65,63859,50.6154566833193,50.6672107290078,50.5809539861937,50.5895796604751,74033.6325214849,0.0,1.0
2019-03-01,58.62,58.64,58.56,58.61,102512,50.659376029058,50.6766600195148,50.6075240576874,50.6507340338295,118620.755150105,0.110917,1.0
2019-03-04,58.67,58.7,58.63,58.65,108317,50.7025860052001,50.7285119908854,50.6680180242864,50.6853020147433,125337.953952649,0.0,1.0
2019-03-05,58.67,58.69,58.62,58.65,90525,50.7025860052001,50.719869995657,50.659376029058,50.6853020147433,104750.115693414,0.0,1.0
2019-03-06,58.68,58.68,58.61,58.61,60023,50.7112280004285,50.7112280004285,50.6507340338295,50.6507340338295,69455.0256201691,0.0,1.0
2019-03-07,58.81,58.82,58.78,58.78,53532,50.8235739383981,50.8322159336266,50.7976479527129,50.7976479527129,61944.0286473334,0.0,1.0
2019-03-08,58.87,58.9,58.86,58.9,63806,50.8754259097687,50.901351895454,50.8667839145403,50.901351895454,73832.4869586743,0.0,1.0
2019-03-11,58.89,58.92,58.83,58.87,65262,50.8927099002256,50.9186358859109,50.840857928855,50.8754259097687,75517.2830752124,0.0,1.0
2019-03-12,58.94,58.97,58.88,58.89,80607,50.9359198763677,50.961845862053,50.8840679049972,50.8927099002256,93273.5992896885,0.0,1.0
2019-03-13,58.93,58.96,58.85,58.85,72974,50.9272778811393,50.9532038668246,50.8581419193119,50.8581419193119,84441.1482199527,0.0,1.0
2019-03-14,58.91,58.95,58.88,58.93,51190,50.9099938906824,50.9445618715962,50.8840679049972,50.9272778811393,59234.0063225173,0.0,1.0
2019-03-15,58.99,58.99,58.9001,58.97,40857,50.9791298525099,50.9791298525099,50.9014383154063,50.961845862053,47277.2767399705,0.0,1.0
2019-03-18,58.97,58.99,58.93,58.96,62553,50.961845862053,50.9791298525099,50.9272778811393,50.9532038668246,72382.590300692,0.0,1.0
2019-03-19,58.98,59.02,58.95,58.96,86028,50.9704878572815,51.0050558381952,50.9445618715962,50.9532038668246,99546.4562592989,0.0,1.0
2019-03-20,59.17,59.21,58.98,58.99,89010,51.1346857666216,51.1692537475354,50.9704878572815,50.9791298525099,102997.04830567,0.0,1.0
2019-03-21,59.16,59.22,59.13,59.21,123963,51.1260437713932,51.1778957427638,51.1001177857079,51.1692537475354,143442.569364294,0.0,1.0
2019-03-22,59.46,59.46,59.31,59.36,86313,51.3853036282461,51.3853036282461,51.2556736998197,51.2988836759618,99876.2412134291,0.0,1.0
2019-03-25,59.47,59.54,59.39,59.44,106046,51.3939456234745,51.4544395900735,51.3248096616471,51.3680196377892,122710.088581318,0.0,1.0
2019-03-26,59.49,59.5,59.44,59.46,81788,51.4112296139314,51.4198716091598,51.3680196377892,51.3853036282461,94640.1818539958,0.0,1.0
2019-03-27,59.53,59.54,59.48,59.48,79973,51.4457975948451,51.4544395900735,51.402587618703,51.402587618703,92539.9724092728,0.0,1.0
2019-03-28,59.56,59.59,59.53,59.57,66396,51.4717235805304,51.4976495662157,51.4457975948451,51.4803655757588,76829.480050593,0.0,1.0
2019-03-29,59.59,59.59,59.45,59.52,62649,51.4976495662157,51.4976495662157,51.3766616330177,51.4371555996167,72493.6757589253,0.0,1.0
2019-04-01,59.38,59.4,59.31,59.4,108247,51.4048414510585,51.4221553080646,51.3442429515373,51.4221553080646,125040.88483805,0.102608,1.0
2019-04-02,59.38,59.42,59.34,59.38,61474,51.4048414510585,51.4394691650707,51.3702137370464,51.4048414510585,71011.329224221,0.0,1.0
2019-04-03,59.33,59.35,59.29,59.33,88480,51.3615568085433,51.3788706655494,51.3269290945312,51.3615568085433,102207.151149414,0.0,1.0
2019-04-04,59.3,59.33,59.26,59.28,88468,51.3355860230342,51.3615568085433,51.300958309022,51.3182721660281,102193.289420054,0.0,1.0
2019-04-05,59.33,59.35,59.25,59.32,163775,51.3615568085433,51.3788706655494,51.292301380519,51.3528998800403,189183.727164278,0.0,1.0
2019-04-08,59.26,59.34,59.26,59.34,93147,51.300958309022,51.3702137370464,51.300958309022,51.3702137370464,107598.208726429,0.0,1.0
2019-04-09,59.34,59.37,59.32,59.33,74286,51.3702137370464,51.3961845225555,51.3528998800403,51.3615568085433,85811.035604491,0.0,1.0
2019-04-10,59.4,59.4,59.34,59.39,78736,51.4221553080646,51.4221553080646,51.3702137370464,51.4134983795616,90951.4269089089,0.0,1.0
2019-04-11,59.37,59.38,59.33,59.33,62747,51.3961845225555,51.4048414510585,51.3615568085433,51.3615568085433,72481.8276805185,0.0,1.0
2019-04-12,59.37,59.4,59.26,59.29,125596,51.3961845225555,51.4221553080646,51.300958309022,51.3269290945312,145081.480060599,0.0,1.0
2019-04-15,59.38,59.4,59.34,59.39,58283,51.4048414510585,51.4221553080646,51.3702137370464,51.4134983795616,67325.2643585138,0.0,1.0
2019-04-16,59.34,59.4,59.32,59.32,50517,51.3702137370464,51.4221553080646,51.3528998800403,51.3528998800403,58354.4151742195,0.0,1.0
2019-04-17,59.33,59.38,59.32,59.37,89281,51.3615568085433,51.4048414510585,51.3528998800403,51.3961845225555,103132.421584209,0.0,1.0
2019-04-18,59.3,59.35,59.3,59.35,143481,51.3355860230342,51.3788706655494,51.3355860230342,51.3788706655494,165741.232527905,0.0,1.0
2019-04-22,59.28,59.36,59.27,59.27,98958,51.3182721660281,51.3875275940525,51.3096152375251,51.3096152375251,114310.75116912,0.0,1.0
2019-04-23,59.39,59.46,59.31,59.31,109517,51.4134983795616,51.4740968790829,51.3442429515373,51.3442429515373,126507.917862007,0.0,1.0
2019-04-24,59.55,59.58,59.45,59.45,117917,51.5520092356102,51.5779800211194,51.4654399505798,51.4654399505798,136211.128414167,0.0,1.0
2019-04-25,59.54,59.63,59.51,59.51,111214,51.5433523071072,51.6212646636346,51.5173815215981,51.5173815215981,128468.197422366,0.0,1.0
2019-04-26,59.67,59.7,59.65,59.7,70481,51.6558923776467,51.6818631631559,51.6385785206406,51.6818631631559,81415.7122531855,0.0,1.0
2019-04-29,59.72,59.72,59.64,59.69,71698,51.6991770201619,51.6991770201619,51.6299215921376,51.6732062346528,82821.5226391352,0.0,1.0
2019-04-30,59.74,59.74,59.71,59.74,47519,51.716490877168,51.716490877168,51.6905200916589,51.716490877168,54891.2931223893,0.0,1.0
2019-05-01,59.64,59.72,59.6,59.62,86361,51.7222892878794,51.7916686162333,51.6875996237024,51.7049444557909,99581.2465170018,0.106698,1.0
2019-05-02,59.61,59.67,59.61,59.61,70106,51.6962720397466,51.7483065360121,51.6962720397466,51.6962720397466,80837.9114220648,0.0,1.0
2019-05-03,59.72,59.73,59.65,59.65,191004,51.7916686162333,51.8003410322776,51.7309617039236,51.7309617039236,220243.123744901,0.0,1.0
2019-05-06,59.8,59.84,59.8,59.84,65318,51.8610479445873,51.8957376087643,51.8610479445873,51.8957376087643,75316.9585808123,0.0,1.0
2019-05-07,59.9,59.94,59.81,59.85,51249,51.9477721050297,51.9824617692067,51.8697203606315,51.9044100248085,59094.2590144838,0.0,1.0
2019-05-08,59.85,59.94,59.83,59.94,98203,51.9044100248085,51.9824617692067,51.88706519272,51.9824617692067,113236.034225045,0.0,1.0
2019-05-09,59.95,60.02,59.85,60.02,110993,51.991134185251,52.0518410975607,51.9044100248085,52.0518410975607,127983.942921708,0.0,1.0
2019-05-10,59.98,60.0,59.95,59.99,37239,52.0171514333837,52.0344962654722,51.991134185251,52.0258238494279,42939.591239641,0.0,1.0
2019-05-13,60.05,60.11,60.05,60.06,75917,52.0778583456934,52.1298928419589,52.0778583456934,52.0865307617377,87538.4663428079,0.0,1.0
2019-05-14,60.07,60.09,60.06,60.09,46076,52.0952031777819,52.1125480098704,52.0865307617377,52.1125480098704,53129.3699067563,0.0,1.0
2019-05-15,60.16,60.2,60.15,60.2,92395,52.1732549221801,52.2079445863571,52.1645825061359,52.2079445863571,106538.938547937,0.0,1.0
2019-05-16,60.15,60.19,60.13,60.19,81809,52.1645825061359,52.1992721703129,52.1472376740474,52.1992721703129,94332.4208416925,0.0,1.0
2019-05-17,60.18,60.19,60.15,60.19,63226,52.1905997542686,52.1992721703129,52.1645825061359,52.1992721703129,72904.7126860963,0.0,1.0
2019-05-20,60.17,60.2,60.15,60.19,46715,52.1819273382244,52.2079445863571,52.1645825061359,52.1992721703129,53866.1888009835,0.0,1.0
2019-05-21,60.15,60.18,60.13,60.18,112540,52.1645825061359,52.1905997542686,52.1472376740474,52.1905997542686,129767.759556089,0.0,1.0
2019-05-22,60.21,60.21,60.11,60.16,61301,52.2166170024013,52.2166170024013,52.1298928419589,52.1732549221801,70685.0313537214,0.0,1.0
2019-05-23,60.22,60.32,60.18,60.18,81362,52.2252894184456,52.312013578888,52.1905997542686,52.1905997542686,93816.9935400969,0.0,1.0
2019-05-24,60.3,60.3,60.2,60.21,35530,52.2946687467995,52.2946687467995,52.2079445863571,52.2166170024013,40968.9754489767,0.0,1.0
2019-05-28,60.26,60.3,60.25,60.26,90686,52.2599790826226,52.2946687467995,52.2513066665783,52.2599790826226,104568.322757273,0.0,1.0
2019-05-29,60.38,60.39,60.34,60.35,59068,52.3640480751535,52.3727204911978,52.3293584109765,52.3380308270208,68110.2010081665,0.0,1.0
2019-05-30,60.38,60.43,60.33,60.35,40717,52.3640480751535,52.4074101553747,52.3206859949323,52.3380308270208,46950.0076936669,0.0,1.0
2019-05-31,60.51,60.58,60.48,60.5,43588,52.4767894837287,52.5374963960384,52.450772235596,52.4681170676845,50260.5038522374,0.0,1.0
2019-06-03,60.51,60.53,60.4,60.4,63458,52.572149636068,52.5895259869641,52.4765797061396,52.4765797061396,73039.5010776887,0.109958,1.0
2019-06-04,60.4,60.49,60.39,60.49,59533,52.4765797061396,52.5547732851719,52.4678915306916,52.5547732851719,68521.8667096038,0.0,1.0
2019-06-05,60.4,60.45,60.33,60.37,95057,52.4765797061396,52.5200205833798,52.4157624780034,52.4505151797955,109409.622962303,0.0,1.0
2019-06-06,60.42,60.49,60.41,60.47,43078,52.4939560570357,52.5547732851719,52.4852678815877,52.5373969342759,49582.3320530851,0.0,1.0
2019-06-07,60.4999,60.545,60.43,60.52,66016,52.5633745788655,52.6025582501361,52.5026442324837,52.5808378115161,75983.7325970673,0.0,1.0
2019-06-10,60.46,60.49,60.4,60.4,84830,52.5287087588278,52.5547732851719,52.4765797061396,52.4765797061396,97638.4518330287,0.0,1.0
2019-06-11,60.44,60.47,60.4,60.47,47667,52.5113324079318,52.5373969342759,52.4765797061396,52.5373969342759,54864.2235473886,0.0,1.0
2019-06-12,60.44,60.47,60.4,60.45,49195,52.5113324079318,52.5373969342759,52.4765797061396,52.5200205833798,56622.9357294099,0.0,1.0
2019-06-13,60.44,60.49,60.41,60.41,41171,52.5113324079318,52.5547732851719,52.4852678815877,52.4852678815877,47387.3947945022,0.0,1.0
2019-06-14,60.49,60.49,60.43,60.44,54868,52.5547732851719,52.5547732851719,52.5026442324837,52.5113324079318,63152.5000020585,0.0,1.0
2019-06-17,60.49,60.53,60.43,60.5,66692,52.5547732851719,52.5895259869641,52.5026442324837,52.56346146062,76761.8015990611,0.0,1.0
2019-06-18,60.47,60.61,60.46,60.61,84176,52.5373969342759,52.6590313905484,52.5287087588278,52.6590313905484,96885.7046032891,0.0,1.0
2019-06-19,60.53,60.5394,60.42,60.42,76362,52.5895259869641,52.5976928718852,52.4939560570357,52.4939560570357,87891.8714944445,0.0,1.0
2019-06-20,60.6,60.68,60.51,60.51,153092,52.6503432151003,52.7198486186846,52.572149636068,52.572149636068,176207.307179324,0.0,1.0
2019-06-21,60.5,60.57,60.48,60.57,39062,52.56346146062,52.6242786887562,52.5460851097239,52.6242786887562,44959.9576270395,0.0,1.0
2019-06-24,60.57,60.64,60.54,60.64,84336,52.6242786887562,52.6850959168925,52.5982141624121,52.6850959168925,97069.8629469564,0.0,1.0
2019-06-25,60.6,60.8,60.58,60.65,239768,52.6503432151003,52.8241067240611,52.6329668642043,52.6937840923405,275970.485902412,0.0,1.0
2019-06-26,60.58,60.62,60.55,60.59,95611,52.6329668642043,52.6677195659964,52.6069023378602,52.6416550396523,110047.271227251,0.0,1.0
2019-06-27,60.67,60.69,60.58,60.58,74356,52.7111604432366,52.7285367941327,52.6329668642043,52.6329668642043,85582.9862607176,0.0,1.0
2019-06-28,60.64,60.67,60.61,60.61,55684,52.6850959168925,52.7111604432366,52.6590313905484,52.6590313905484,64091.7075547609,0.0,1.0
2019-07-01,60.49,60.54,60.44,60.51,89163,52.6444925977536,52.688007635444,52.6009775600633,52.6618986128298,102450.790269943,0.103266,1.0
2019-07-02,60.64,60.65,60.51,60.51,82494,52.7750377108246,52.7837407183627,52.6618986128298,52.6618986128298,94787.9220363676,0.0,1.0
2019-07-03,60.67,60.7,60.58,60.6,30992,52.8011467334388,52.827255756053,52.7228196655962,52.7402256806724,35610.678106906,0.0,1.0
2019-07-05,60.57,60.63,60.54,60.63,44914,52.7141166580582,52.7663347032865,52.688007635444,52.7663347032865,51607.4469699785,0.0,1.0
2019-07-08,60.63,60.66,60.58,60.62,81998,52.7663347032865,52.7924437259007,52.7228196655962,52.7576316957485,94218.0041110635,0.0,1.0
2019-07-09,60.7,60.74,60.65,60.68,39535,52.827255756053,52.8620677862053,52.7837407183627,52.8098497409769,45426.8249534244,0.0,1.0
2019-07-10,60.74,60.77,60.71,60.71,58691,52.8620677862053,52.8881768088195,52.8359587635911,52.8359587635911,67437.6067621456,0.0,1.0
2019-07-11,60.68,60.77,60.63,60.77,101542,52.8098497409769,52.8881768088195,52.7663347032865,52.8881768088195,116674.608812966,0.0,1.0
2019-07-12,60.77,60.77,60.7,60.76,50485,52.8881768088195,52.8881768088195,52.827255756053,52.8794738012814,58008.682376973,0.0,1.0
2019-07-15,60.78,60.78,60.71,60.71,49831,52.8968798163575,52.8968798163575,52.8359587635911,52.8359587635911,57257.2180157858,0.0,1.0
2019-07-16,60.78,60.8,60.72,60.73,78297,52.8968798163575,52.9142858314336,52.8446617711291,52.8533647786672,89965.4512047115,0.0,1.0
2019-07-17,60.82,60.84,60.75,60.81,64580,52.9316918465098,52.9490978615859,52.8707707937433,52.9229888389717,74204.2330970569,0.0,1.0
2019-07-18,60.91,60.92,60.76,60.76,99666,53.0100189143524,53.0187219218904,52.8794738012814,52.8794738012814,114519.032143872,0.0,1.0
2019-07-19,60.87,60.96,60.85,60.94,48888,52.9752068842001,53.0535339520427,52.957800869124,53.0361279369666,56173.6845408628,0.0,1.0
2019-07-22,60.89,60.9,60.85,60.9,62591,52.9926128992762,53.0013159068143,52.957800869124,53.0013159068143,71918.8162554644,0.0,1.0
2019-07-23,60.85,60.89,60.82,60.83,64753,52.957800869124,52.9926128992762,52.9316918465098,52.9403948540478,74403.0149540682,0.0,1.0
2019-07-24,60.93,60.98,60.9,60.97,58321,53.0274249294285,53.0709399671188,53.0013159068143,53.0622369595807,67012.466374318,0.0,1.0
2019-07-25,60.93,60.98,60.91,60.98,52128,53.0274249294285,53.0709399671188,53.0100189143524,53.0709399671188,59896.535504543,0.0,1.0
2019-07-26,60.99,60.99,60.9,60.93,80898,53.0796429746569,53.0796429746569,53.0013159068143,53.0274249294285,92954.0732283325,0.0,1.0
2019-07-29,60.95,61.0,60.93,60.94,62718,53.0448309445046,53.0883459821949,53.0274249294285,53.0361279369666,72064.7428210161,0.0,1.0
2019-07-30,60.96,61.0,60.92,60.92,73867,53.0535339520427,53.0883459821949,53.0187219218904,53.0187219218904,84875.2568315315,0.0,1.0
2019-07-31,61.0,61.02,60.96,60.97,82769,53.0883459821949,53.1057519972711,53.0535339520427,53.0622369595807,95103.9047570503,0.0,1.0
2019-08-01,61.12,61.16,60.89,60.91,67691,53.2807311856284,53.3156007741007,53.0802310519128,53.097665846149,77650.4719048593,0.101056,1.0
2019-08-02,61.17,61.25,61.12,61.13,232731,53.3243181712187,53.3940573481633,53.2807311856284,53.2894485827465,266973.038910488,0.0,1.0
2019-08-05,61.37,61.42,61.23,61.23,61622,53.4986661135801,53.5422530991704,53.3766225539271,53.3766225539271,70688.5314106933,0.0,1.0
2019-08-06,61.38,61.4,61.28,61.28,62148,53.5073835106981,53.5248183049343,53.4202095395175,53.4202095395175,71291.9225294825,0.0,1.0
2019-08-07,61.52,61.62,61.5,61.59,85060,53.6294270703511,53.7166010415318,53.6119922761149,53.6904488501776,97574.9972703511,0.0,1.0
2019-08-08,61.59,61.7,61.47,61.7,79595,53.6904488501776,53.7863402184763,53.5858400847607,53.7863402184763,91305.9241445284,0.0,1.0
2019-08-09,61.52,61.62,61.52,61.53,101589,53.6294270703511,53.7166010415318,53.6294270703511,53.6381444674692,116535.932256027,0.0,1.0
2019-08-12,61.72,61.72,61.61,61.61,40400,53.8037750127124,53.8037750127124,53.7078836444137,53.7078836444137,46344.1087435009,0.0,1.0
2019-08-13,61.68,61.71,61.58,61.7,64818,53.7689054242402,53.7950576155944,53.6817314530595,53.7863402184763,74354.7633796098,0.0,1.0
2019-08-14,61.85,61.89,61.8,61.85,59777,53.9171011752473,53.9519707637196,53.873514189657,53.9171011752473,68572.0739693132,0.0,1.0
2019-08-15,61.99,62.0,61.85,61.88,109337,54.0391447349003,54.0478621320183,53.9171011752473,53.9432533666015,125423.90637842,0.0,1.0
2019-08-16,61.8854,61.9494,61.83,61.93,141947,53.9479607610453,54.0037521026009,53.8996663810112,53.9868403521918,162831.861480537,0.0,1.0
2019-08-19,61.84,61.85,61.77,61.82,81398,53.9083837781292,53.9171011752473,53.8473619983028,53.8909489838931,93374.202066918,0.0,1.0
2019-08-20,61.84,61.91,61.83,61.84,95397,53.9083837781292,53.9694055579557,53.8996663810112,53.9083837781292,109432.894599103,0.0,1.0
2019-08-21,61.79,61.85,61.71,61.71,80209,53.8647967925389,53.9171011752473,53.7950576155944,53.7950576155944,92010.2628269174,0.0,1.0
2019-08-22,61.77,61.79,61.74,61.78,60726,53.8473619983028,53.8647967925389,53.8212098069486,53.8560793954208,69660.7016722236,0.0,1.0
2019-08-23,61.82,61.82,61.72,61.72,44875,53.8909489838931,53.8909489838931,53.8037750127124,53.8037750127124,51477.5217788268,0.0,1.0
2019-08-26,61.78,61.82,61.75,61.75,60727,53.8560793954208,53.8909489838931,53.8299272040666,53.8299272040666,69661.8488036282,0.0,1.0
2019-08-27,61.85,61.85,61.76,61.76,65286,53.9171011752473,53.9171011752473,53.8386446011847,53.8386446011847,74891.6208769356,0.0,1.0
2019-08-28,61.91,61.93,61.87,61.93,102873,53.9694055579557,53.9868403521918,53.9345359694834,53.9868403521918,118008.84897946,0.0,1.0
2019-08-29,61.94,62.04,61.86,61.92,307592,53.9955577493099,54.0827317204906,53.9258185723654,53.9781229550738,352848.442985914,0.0,1.0
2019-08-30,61.87,61.93,61.83,61.92,249699,53.9345359694834,53.9868403521918,53.8996663810112,53.9781229550738,286437.564582758,0.0,1.0
2019-09-03,61.77,61.82,61.7,61.79,59000,53.9354329896469,53.9790912646911,53.874311404585,53.9528962996646,67570.2371889656,0.101029,1.0
2019-09-04,61.83,61.86,61.77,61.84,62840,53.9878229197,54.0140178847265,53.9354329896469,53.9965545747088,71968.0288975355,0.0,1.0
2019-09-05,61.56,61.74,61.54,61.73,101700,53.7520682344611,53.9092380246204,53.7346049244434,53.9005063696115,116472.764781658,0.0,1.0
2019-09-06,61.6,61.65,61.58,61.63,57553,53.7869948544965,53.8306531295407,53.7695315444788,53.813189819523,65913.0484904498,0.0,1.0
2019-09-09,61.42,61.49,61.39,61.49,81749,53.6298250643373,53.6909466493992,53.6036300993107,53.6909466493992,93623.7172874702,0.0,1.0
2019-09-10,61.38,61.44,61.33,61.44,137400,53.5948984443019,53.647288374355,53.5512401692576,53.647288374355,157358.484572269,0.0,1.0
2019-09-11,61.27,61.29,61.16,61.25,92994,53.4988502392046,53.5163135492222,53.4028020341072,53.4813869291869,106502.146392384,0.0,1.0
2019-09-12,61.1,61.21,61.06,61.2,116033,53.3504121040542,53.4464603091515,53.3154854840188,53.4377286541426,132887.751385546,0.0,1.0
2019-09-13,60.93,61.04,60.88,61.0,122001,53.2019739689038,53.2980221740011,53.1583156938595,53.2630955539657,139722.652665949,0.0,1.0
2019-09-16,60.85,60.88,60.75,60.88,58400,53.132120728833,53.1583156938595,53.0448041787445,53.1583156938595,66883.0822345015,0.0,1.0
2019-09-17,60.84,60.84,60.76,60.8,74050,53.1233890738241,53.1233890738241,53.0535358337534,53.0884624537888,84806.3739634391,0.0,1.0
2019-09-18,60.83,60.98,60.81,60.9,90709,53.1146574188153,53.245632243948,53.0971941087976,53.1757790038772,103885.231274134,0.0,1.0
2019-09-19,60.97,61.06,60.76,60.92,120465,53.2369005889392,53.3154854840188,53.0535358337534,53.1932423138949,137963.535982521,0.0,1.0
2019-09-20,61.09,61.21,61.01,61.08,74359,53.3416804490453,53.4464603091515,53.2718272089745,53.3329487940365,85160.258764988,0.0,1.0
2019-09-23,61.09,61.27,61.09,61.19,88817,53.3416804490453,53.4988502392046,53.3416804490453,53.4289969991338,101718.402651057,0.0,1.0
2019-09-24,61.13,61.32,61.07,61.22,150230,53.3766070690807,53.5425085142488,53.3242171390276,53.4551919641603,172052.148015225,0.0,1.0
2019-09-25,61.3,61.36,61.2,61.36,89639,53.5250452042311,53.5774351342842,53.4377286541426,53.5774351342842,102659.804938673,0.0,1.0
2019-09-26,61.25,61.37,61.19,61.37,47314,53.4813869291869,53.586166789293,53.4289969991338,53.586166789293,54186.7491925206,0.0,1.0
2019-09-27,61.22,61.27,61.18,61.2,31163,53.4551919641603,53.4988502392046,53.4202653441249,53.4377286541426,35689.6830766057,0.0,1.0
2019-09-30,61.28,61.31,61.17,61.17,74670,53.5075818942134,53.5337768592399,53.4115336891161,53.4115336891161,85516.4340830519,0.0,1.0
2019-10-01,61.18,61.25,61.05,61.05,52185,53.5086419171315,53.5698646195538,53.3949426126328,53.3949426126328,59666.5918926607,0.101214,1.0
2019-10-02,61.27,61.29,61.21,61.28,64509,53.5873568202459,53.604849020938,53.5348802181696,53.596102920592,73757.443257711,0.0,1.0
2019-10-03,61.48,61.49,61.39,61.4,66859,53.771024927513,53.779771027859,53.6923100243985,53.7010561247446,76444.3550321241,0.0,1.0
2019-10-04,61.43,61.5,61.41,61.41,71609,53.7272944257827,53.7885171282051,53.7098022250906,53.7098022250906,81875.3469165764,0.0,1.0
2019-10-07,61.42,61.48,61.42,61.48,61695,53.7185483254367,53.771024927513,53.7185483254367,53.771024927513,70540.0093286902,0.0,1.0
2019-10-08,61.62,61.65,61.43,61.43,61532,53.8934703323577,53.9197086333958,53.7272944257827,53.7272944257827,70353.64055455,0.0,1.0
2019-10-09,61.64,61.64,61.54,61.58,52502,53.9109625330498,53.9109625330498,53.8235015295893,53.8584859309735,60029.0391405283,0.0,1.0
2019-10-10,61.53,61.57,61.5,61.52,56035,53.8147554292432,53.8497398306274,53.7885171282051,53.8060093288972,64068.5537358483,0.0,1.0
2019-10-11,61.21,61.45,61.21,61.45,49947,53.5348802181696,53.7447866264748,53.5348802181696,53.7447866264748,57107.7371900493,0.0,1.0
2019-10-14,61.4,61.42,61.26,61.26,40541,53.7010561247446,53.7185483254367,53.5786107198999,53.5786107198999,46353.2298921214,0.0,1.0
2019-10-15,61.38,61.38,61.2,61.36,140012,53.6835639240525,53.6835639240525,53.5261341178236,53.6660717233604,160085.060152826,0.0,1.0
2019-10-16,61.24,61.33,61.21,61.24,101291,53.5611185192078,53.6398334223222,53.5348802181696,53.5611185192078,115812.757677484,0.0,1.0
2019-10-17,61.15,61.2,61.11,61.2,91974,53.4824036160933,53.5261341178236,53.4474192147091,53.5261341178236,105160.01001697,0.0,1.0
2019-10-18,61.2,61.2,61.12,61.18,59604,53.5261341178236,53.5261341178236,53.4561653150552,53.5086419171315,68149.2295328187,0.0,1.0
2019-10-21,61.07,61.1,61.03,61.04,39820,53.4124348133249,53.4386731143631,53.3774504119407,53.3861965122868,45528.8624923972,0.0,1.0
2019-10-22,61.01,61.09,61.0,61.02,55380,53.3599582112486,53.429927014017,53.3512121109026,53.3687043115947,63319.6485391501,0.0,1.0
2019-10-23,61.1,61.13,61.02,61.02,51357,53.4386731143631,53.4649114154012,53.3687043115947,53.3687043115947,58719.8842546972,0.0,1.0
2019-10-24,61.08,61.12,61.01,61.01,77275,53.421180913671,53.4561653150552,53.3599582112486,53.3599582112486,88353.6627096934,0.0,1.0
2019-10-25,61.0,61.08,61.0,61.01,72757,53.3512121109026,53.421180913671,53.3512121109026,53.3599582112486,83187.931902545,0.0,1.0
2019-10-28,61.06,61.09,60.96,61.0,135607,53.4036887129789,53.429927014017,53.3162277095184,53.3512121109026,155048.529784191,0.0,1.0
2019-10-29,61.04,61.08,61.0,61.0,61052,53.3861965122868,53.421180913671,53.3512121109026,53.3512121109026,69804.8245325423,0.0,1.0
2019-10-30,61.15,61.16,61.05,61.07,52822,53.4824036160933,53.4911497164394,53.3949426126328,53.4124348133249,60394.9164885335,0.0,1.0
2019-10-31,61.28,61.3,61.21,61.27,67229,53.596102920592,53.6135951212841,53.5348802181696,53.5873568202459,76867.4007157551,0.0,1.0
2019-11-01,61.18,61.22,61.15,61.21,85324,53.5968218500404,53.6318639042085,53.5705403094144,53.6231033906665,97396.1167810562,0.100822,1.0
2019-11-04,61.14,61.16,61.11,61.15,60442,53.5617797958724,53.5793008229564,53.5354982552463,53.5705403094144,68993.6722432211,0.0,1.0
2019-11-05,60.98,61.03,60.93,60.99,80136,53.4216115792001,53.4654141469102,53.3778090114901,53.4303720927422,91474.0895219015,0.0,1.0
2019-11-06,60.97,60.99,60.94,60.96,66745,53.4128510656581,53.4303720927422,53.3865695250321,53.4040905521161,76188.4559391449,0.0,1.0
2019-11-07,60.8,61.0,60.74,60.92,123096,53.2639223354439,53.4391326062842,53.2113592541918,53.3690484979481,140512.310619297,0.0,1.0
2019-11-08,60.79,60.83,60.73,60.83,74920,53.2551618219019,53.2902038760699,53.2025987406498,53.2902038760699,85520.1006661282,0.0,1.0
2019-11-11,60.83,60.83,60.77,60.77,36722,53.2902038760699,53.2902038760699,53.2376407948179,53.2376407948179,41917.6339650502,0.0,1.0
2019-11-12,60.82,60.83,60.73,60.82,37440,53.2814433625279,53.2902038760699,53.2025987406498,53.2814433625279,42737.2206211939,0.0,1.0
2019-11-13,60.8,60.92,60.8,60.8,72190,53.2639223354439,53.3690484979481,53.2639223354439,53.2639223354439,82403.8449958329,0.0,1.0
2019-11-14,60.98,61.02,60.92,60.97,72164,53.4216115792001,53.4566536333682,53.3690484979481,53.4128510656581,82374.1663704016,0.0,1.0
2019-11-15,60.93,61.01,60.9,60.9,58598,53.3778090114901,53.4478931198262,53.351527470864,53.351527470864,66888.7728087798,0.0,1.0
2019-11-18,61.01,61.02,60.95,60.98,99025,53.4478931198262,53.4566536333682,53.3953300385741,53.4216115792001,113035.610897802,0.0,1.0
2019-11-19,61.05,61.05,60.96,60.97,153080,53.4829351739942,53.4829351739942,53.4040905521161,53.4128510656581,174738.614655245,0.0,1.0
2019-11-20,61.18,61.19,61.08,61.08,103410,53.5968218500404,53.6055823635824,53.5092167146203,53.5092167146203,118041.025225365,0.0,1.0
2019-11-21,61.08,61.12,61.02,61.02,70770,53.5092167146203,53.5442587687883,53.4566536333682,53.4566536333682,80782.9354530418,0.0,1.0
2019-11-22,61.09,61.18,61.09,61.18,60897,53.5179772281623,53.5968218500404,53.5179772281623,53.5968218500404,69513.0481882703,0.0,1.0
2019-11-25,61.14,61.21,61.07,61.07,88416,53.5617797958724,53.6231033906665,53.5004562010783,53.5004562010783,100925.590236204,0.0,1.0
2019-11-26,61.26,61.27,61.15,61.15,258661,53.6669059583765,53.6756664719185,53.5705403094144,53.5705403094144,295257.80510413,0.0,1.0
2019-11-27,61.28,61.3,61.2,61.2,75206,53.6844269854606,53.7019480125446,53.6143428771245,53.6143428771245,85846.5655458734,0.0,1.0
2019-11-29,61.26,61.28,61.25,61.28,17203,53.6669059583765,53.6844269854606,53.6581454448345,53.6844269854606,19636.976665235,0.0,1.0
2019-12-02,61.08,61.1,61.03,61.03,85729,53.5992239828536,53.6167744818657,53.5553477353235,53.5553477353235,97694.088288948,0.102742,1.0
2019-12-03,61.21,61.28,61.15,61.21,103906,53.7133022264321,53.7747289729743,53.6606507293959,53.7133022264321,118408.029228749,0.0,1.0
2019-12-04,61.18,61.23,61.17,61.18,81028,53.686976477914,53.7308527254441,53.6782012284079,53.686976477914,92336.9756544095,0.0,1.0
2019-12-05,61.2,61.2224,61.1642,61.18,37030,53.704526976926,53.7241835358195,53.6731115836944,53.686976477914,42198.2303460876,0.0,1.0
2019-12-06,61.16,61.19,61.12,61.12,66530,53.6694259789019,53.69575172742,53.6343249808778,53.6343249808778,75815.5080995195,0.0,1.0
2019-12-09,61.22,61.24,61.2,61.21,52657,53.7220774759381,53.7396279749502,53.704526976926,53.7133022264321,60006.2710055073,0.0,1.0
2019-12-10,61.23,61.23,61.18,61.21,82286,53.7308527254441,53.7308527254441,53.686976477914,53.7133022264321,93770.5531260644,0.0,1.0
2019-12-11,61.29,61.33,61.26,61.26,47580,53.7835042224803,53.8186052205045,53.7571784739622,53.7571784739622,54220.6805257048,0.0,1.0
2019-12-12,61.23,61.31,61.21,61.29,74790,53.7308527254441,53.8010547214924,53.7133022264321,53.7835042224803,85228.3458704805,0.0,1.0
2019-12-13,61.31,61.34,61.21,61.27,72542,53.8010547214924,53.8273804700105,53.7133022264321,53.7659537234683,82666.5953487952,0.0,1.0
2019-12-16,61.22,61.29,61.2,61.29,244315,53.7220774759381,53.7835042224803,53.704526976926,53.7835042224803,278413.736078974,0.0,1.0
2019-12-17,61.26,61.3,61.21,61.23,89503,53.7571784739622,53.7922794719864,53.7133022264321,53.7308527254441,101994.820703913,0.0,1.0
2019-12-18,61.3,61.3,61.25,61.29,96439,53.7922794719864,53.7922794719864,53.7484032244562,53.7835042224803,109898.86946655,0.0,1.0
2019-12-19,61.21,61.21,61.13,61.13,82719,53.7975314588157,53.7975314588157,53.7272193771836,53.7272193771836,94116.4000038946,0.095985,1.0
2019-12-20,61.14,61.16,61.12,61.14,92445,53.7360083873876,53.7535864077956,53.7184303669795,53.7360083873876,105182.492515142,0.0,1.0
2019-12-23,61.16,61.18,61.12,61.14,94765,53.7535864077956,53.7711644282037,53.7184303669795,53.7360083873876,107822.152665882,0.0,1.0
2019-12-24,61.21,61.22,61.15,61.15,57933,53.7975314588157,53.8063204690198,53.7447973975916,53.7447973975916,65915.2722037939,0.0,1.0
2019-12-26,61.2,61.2299,61.1498,61.15,141594,53.7887424486117,53.8150215891217,53.7446216173875,53.7447973975916,161103.465251652,0.0,1.0
2019-12-27,61.26,61.27,61.19,61.2,83055,53.8414765098358,53.8502655200399,53.7799534384077,53.7887424486117,94498.6956119327,0.0,1.0
2019-12-30,61.25,61.25,61.19,61.19,139532,53.8326874996318,53.8326874996318,53.7799534384077,53.7799534384077,158757.353514228,0.0,1.0
2019-12-31,61.23,61.27,61.19,61.19,99565,53.8151094792238,53.8502655200399,53.7799534384077,53.7799534384077,113283.518494998,0.0,1.0
2020-01-02,61.23,61.28,61.18,61.18,110459,53.8151094792238,53.8590545302439,53.7711644282037,53.7711644282037,125678.543357997,0.0,1.0
2020-01-03,61.52,61.52,61.29,61.4,91684,54.0699907751404,54.0699907751404,53.8678435404479,53.9645226526921,104316.638474317,0.0,1.0
2020-01-06,61.5,61.53,61.44,61.47,59689,54.0524127547324,54.0787797853444,53.9996786935082,54.0260457241203,67913.2218696122,0.0,1.0
2020-01-07,61.57,61.63,61.48,61.48,79750,54.1139358261605,54.1666698873846,54.0348347343243,54.0348347343243,90738.3176816764,0.0,1.0
2020-01-08,61.57,61.65,61.57,61.57,76379,54.1139358261605,54.1842479077927,54.1139358261605,54.1139358261605,86902.8459712697,0.0,1.0
2020-01-09,61.66,61.66,61.6,61.63,64058,54.1930369179967,54.1930369179967,54.1403028567726,54.1666698873846,72884.2025586561,0.0,1.0
2020-01-10,61.67,61.68,61.65,61.67,47162,54.2018259282007,54.2106149384047,54.1842479077927,54.2018259282007,53660.1948401658,0.0,1.0
2020-01-13,61.68,61.68,61.65,61.66,85253,54.2106149384047,54.2106149384047,54.1842479077927,54.1930369179967,96999.546047849,0.0,1.0
2020-01-14,61.72,61.72,61.62,61.62,135782,54.2457709792208,54.2457709792208,54.1578808771806,54.1578808771806,154490.661460231,0.0,1.0
2020-01-15,61.81,61.81,61.79,61.79,122546,54.324872071057,54.324872071057,54.307294050649,54.307294050649,139430.945186442,0.0,1.0
2020-01-16,61.88,61.88,61.81,61.82,82091,54.3863951424852,54.3863951424852,54.324872071057,54.333661081261,93401.8713079184,0.0,1.0
2020-01-17,61.79,61.84,61.79,61.8,100093,54.307294050649,54.3512391016691,54.307294050649,54.316083060853,113884.268736201,0.0,1.0
2020-01-21,61.91,61.91,61.8,61.8,70974,54.4127621730972,54.4127621730972,54.316083060853,54.316083060853,80753.120490775,0.0,1.0
2020-01-22,61.92,61.92,61.88,61.9,62726,54.4215511833013,54.4215511833013,54.3863951424852,54.4039731628932,71368.6735410762,0.0,1.0
2020-01-23,61.98,61.99,61.96,61.97,63210,54.4742852445254,54.4830742547294,54.4567072241174,54.4654962343214,71919.3612621788,0.0,1.0
2020-01-24,62.06,62.09,61.98,61.98,84864,54.5445973261576,54.5709643567696,54.4742852445254,54.4742852445254,96556.9478587809,0.0,1.0
2020-01-27,62.2,62.2,62.09,62.09,59007,54.6676434690139,54.6676434690139,54.5709643567696,54.5709643567696,67137.2528080586,0.0,1.0
2020-01-28,62.17,62.19,62.14,62.19,77436,54.6412764384018,54.6588544588098,54.6149094077897,54.6588544588098,88105.4842382231,0.0,1.0
2020-01-29,62.25,62.25,62.15,62.2,56588,54.711588520034,54.711588520034,54.6236984179938,54.6676434690139,64384.9519870934,0.0,1.0
2020-01-30,62.22,62.3,62.21,62.3,60711,54.6852214894219,54.7555335710541,54.6764324792179,54.7555335710541,69076.037677395,0.0,1.0
2020-01-31,62.31,62.32,62.22,62.22,73220,54.7643225812581,54.7731115914621,54.6852214894219,54.6852214894219,83308.5845849824,0.0,1.0
2020-02-03,62.2,62.31,62.12,62.14,79677,54.7562481175837,54.8530839261517,54.6858220749887,54.7034285856374,90508.5642346727,0.100813,1.0
2020-02-04,62.04,62.08,62.04,62.08,122263,54.6153960323937,54.6506090536912,54.6153960323937,54.6506090536912,138883.85091085,0.0,1.0
2020-02-05,62.0,62.0106,61.92,62.0,82666,54.5801830110963,54.5895144617401,54.5097569685013,54.5801830110963,93903.8991305327,0.0,1.0
2020-02-06,62.01,62.01,61.96,61.97,58892,54.5889862664206,54.5889862664206,54.5449699897988,54.5537732451232,66897.9801562352,0.0,1.0
2020-02-07,62.07,62.08,62.01,62.08,63356,54.6418057983669,54.6506090536912,54.5889862664206,54.6506090536912,71968.8316032471,0.0,1.0
2020-02-10,62.1,62.14,62.07,62.07,59369,54.66821556434,54.7034285856374,54.6418057983669,54.6418057983669,67439.8251697263,0.0,1.0
2020-02-11,62.17,62.17,62.12,62.13,66168,54.7298383516106,54.7298383516106,54.6858220749887,54.6946253303131,75163.1045129689,0.0,1.0
2020-02-12,62.16,62.17,62.09,62.12,111198,54.7210350962862,54.7298383516106,54.6594123090156,54.6858220749887,126314.636918648,0.0,1.0
2020-02-13,62.08,62.13,62.07,62.07,58063,54.6506090536912,54.6946253303131,54.6418057983669,54.6418057983669,65956.2830573165,0.0,1.0
2020-02-14,62.19,62.19,62.08,62.08,52216,54.7474448622593,54.7474448622593,54.6506090536912,54.6506090536912,59314.4218542073,0.0,1.0
2020-02-18,62.26,62.27,62.16,62.16,110268,54.8090676495299,54.8178709048543,54.7210350962862,54.7210350962862,125258.209533854,0.0,1.0
2020-02-19,62.27,62.27,62.2,62.2,62907,54.8178709048543,54.8178709048543,54.7562481175837,54.7562481175837,71458.7930056422,0.0,1.0
2020-02-20,62.39,62.39,62.3,62.31,120882,54.9235099687467,54.9235099687467,54.8442806708274,54.8530839261517,137315.113041602,0.0,1.0
2020-02-21,62.49,62.55,62.44,62.47,91483,55.0115425219904,55.0643620539366,54.9675262453686,54.9939360113417,103919.512304436,0.0,1.0
2020-02-24,62.77,62.78,62.67,62.67,90796,55.2580336710728,55.2668369263972,55.1700011178291,55.1700011178291,103139.119171798,0.0,1.0
2020-02-25,62.79,62.84,62.75,62.77,107302,55.2756401817215,55.3196564583434,55.240427160424,55.2580336710728,121889.001336758,0.0,1.0
2020-02-26,62.84,62.88,62.75,62.75,61367,55.3196564583434,55.3548694796409,55.240427160424,55.240427160424,69709.440131897,0.0,1.0
2020-02-27,62.85,62.94,62.82,62.84,96050,55.3284597136677,55.4076890115871,55.3020499476946,55.3196564583434,109107.365924173,0.0,1.0
2020-02-28,62.73,62.93,62.66,62.88,213749,55.2228206497753,55.3988857562627,55.1611978625047,55.3548694796409,242806.77104556,0.0,1.0
2020-03-02,62.57,62.77,62.57,62.71,130698,55.1701622174015,55.3465092278455,55.1701622174015,55.2936051247123,148228.200377134,0.100183,1.0
2020-03-03,62.76,62.83,62.62,62.72,129217,55.3376918773233,55.3994133309787,55.2142489700125,55.3024224752345,146548.557499978,0.0,1.0
2020-03-04,62.69,62.76,62.66,62.7,60866,55.2759704236679,55.3376918773233,55.2495183721013,55.2847877741901,69029.806455758,0.0,1.0
2020-03-05,62.65,62.77,62.61,62.77,104355,55.2407010215791,55.3465092278455,55.2054316194903,55.3465092278455,118351.878761388,0.0,1.0
2020-03-06,62.8,62.97,62.62,62.97,68077,55.3729612794121,55.5228562382895,55.2142489700125,55.5228562382895,77208.0001000335,0.0,1.0
2020-03-09,62.95,63.23,61.99,62.96,230647,55.5052215372451,55.7521073518667,54.658755887114,55.5140388877673,261583.113225795,0.0,1.0
2020-03-10,62.46,62.95,62.27,62.8,180825,55.0731713616573,55.5052215372451,54.9056417017355,55.3729612794121,205078.611250328,0.0,1.0
2020-03-11,61.49,62.38,61.49,62.34,213381,54.217888361004,55.0026325574797,54.217888361004,54.9673631553909,242001.267231888,0.0,1.0
2020-03-12,58.2,60.48,58.11,60.27,1544731,51.3169800392004,53.3273359582618,51.2376238845006,53.1421715972957,1751921.95899533,0.0,1.0
2020-03-13,58.88,59.88,58.29,59.8,514809,51.9165598747099,52.7982949269299,51.3963361939002,52.7277561227523,583859.061408378,0.0,1.0
2020-03-16,59.06,59.59,57.4,58.49,725717,52.0752721841095,52.5425917617861,50.6115919974244,51.5726832043442,823055.63124985,0.0,1.0
2020-03-17,57.62,58.64,57.02,58.05,999664,50.8055737089128,51.7049434621772,50.2765326775809,51.1847197813674,1133746.46667744,0.0,1.0
2020-03-18,57.29,57.93,56.11,56.99,1136158,50.5146011416802,51.078911575101,49.4741537800607,50.2500806260143,1288548.0702389,0.0,1.0
2020-03-19,54.22,56.83,54.0,55.36,1623709,47.807674531365,50.1090030176591,47.6136928198766,48.8128524908958,1841493.08333836,0.0,1.0
2020-03-20,54.0,55.0,53.0,53.9,723544,47.6136928198766,48.4954278720966,46.7319577676567,47.5255193146547,820591.172119492,0.0,1.0
2020-03-23,53.78,57.0,53.02,53.49,1300235,47.4197111083883,50.2588979765365,46.7495924687011,47.1640079432445,1474632.31355769,0.0,1.0
2020-03-24,56.27,56.7,53.02,53.02,475230,49.6152313884159,49.9943774608705,46.7495924687011,46.7495924687011,538971.427758846,0.0,1.0
2020-03-25,59.14,59.21,56.55,56.55,348027,52.1458109882871,52.2075324419425,49.8621172030375,49.8621172030375,394707.003111394,0.0,1.0
2020-03-26,61.01,61.08,59.25,59.25,441479,53.7946555359384,53.8563769895938,52.2428018440313,52.2428018440313,500693.489374718,0.0,1.0
2020-03-27,60.72,61.3,60.57,60.57,399846,53.5389523707946,54.0503587010822,53.4066921129616,53.4066921129616,453476.357771318,0.0,1.0
2020-03-30,60.92,61.24,60.82,60.94,225271,53.7152993812386,53.997454597949,53.6271258760166,53.732934082283,255486.043605544,0.0,1.0
2020-03-31,60.52,61.12,60.35,60.84,267934,53.3626053603506,53.8916463916826,53.2127104014733,53.644760577061,303871.32656848,0.0,1.0
2020-04-01,59.26,60.36,58.75,59.99,191612,52.3413912854252,53.3129662164743,51.8909338173933,52.9861637396668,216939.726689341,0.101813,1.0
2020-04-02,58.99,59.34,58.83,59.26,195413,52.1029138023495,52.4120512804106,51.9615938123787,52.3413912854252,221243.151846149,0.0,1.0
2020-04-03,59.21,59.54,58.91,58.91,202699,52.2972287885593,52.588701267874,52.0322538073641,52.0322538073641,229492.232533467,0.0,1.0
2020-04-06,59.49,59.95,59.45,59.45,310505,52.5445387710082,52.9508337421741,52.5092087735155,52.5092087735155,351548.284218493,0.0,1.0
2020-04-07,60.21,60.35,60.01,60.03,141999,53.1804787258767,53.3041337171011,53.0038287384132,53.0214937371595,160768.763178505,0.0,1.0
2020-04-08,60.47,60.56,60.09,60.09,153789,53.4101237095792,53.4896162039377,53.0744887333986,53.0744887333986,174117.193222904,0.0,1.0
2020-04-09,60.74,61.01,60.39,60.39,183014,53.6486011926548,53.8870786757305,53.3394637145938,53.3394637145938,207205.222743477,0.0,1.0
2020-04-13,60.89,61.05,60.7,60.74,156238,53.7810886832524,53.9224086732232,53.6132711951621,53.6486011926548,176889.907826698,0.0,1.0
2020-04-14,61.12,61.12,60.88,60.95,100129,53.9842361688354,53.9842361688354,53.7722561838793,53.8340836794915,113364.287694283,0.0,1.0
2020-04-15,61.2,61.29,61.01,61.29,117142,54.0548961638208,54.1343886581794,53.8870786757305,54.1343886581794,132626.106213822,0.0,1.0
2020-04-16,61.26,61.43,61.0,61.0,208935,54.1078911600599,54.2580436494038,53.8782461763573,53.8782461763573,236552.521741005,0.0,1.0
2020-04-17,61.0,61.18,60.92,60.96,108629,53.8782461763573,54.0372311650745,53.807586181372,53.8429161788647,122987.837768702,0.0,1.0
2020-04-20,60.88,61.1,60.71,60.71,124904,53.7722561838793,53.9665711700891,53.6221036945353,53.6221036945353,141414.105705308,0.0,1.0
2020-04-21,60.64,60.86,60.38,60.72,160210,53.5602761989231,53.7545911851329,53.3306312152206,53.6309361939085,181386.936167356,0.0,1.0
2020-04-22,60.51,60.85,60.23,60.8,187233,53.4454537070718,53.7457586857597,53.198143724623,53.7015961888939,211981.900127473,0.0,1.0
2020-04-23,60.0,60.67,60.0,60.67,137956,52.99499623904,53.5867736970426,52.99499623904,53.5867736970426,156191.349890167,0.0,1.0
2020-04-24,60.22,60.29,59.87,59.94,135588,53.1893112252498,53.251138720862,52.8801737471888,52.942001242801,153510.342057671,0.0,1.0
2020-04-27,60.25,60.41,59.93,60.04,452821,53.2158087233693,53.3571287133401,52.9331687434278,53.0303262365327,512675.949205656,0.0,1.0
2020-04-28,60.0,60.31,59.81,60.03,285831,52.99499623904,53.2688037196084,52.8271787509497,53.0214937371595,323612.816626,0.0,1.0
2020-04-29,59.95,60.07,59.84,60.0,301989,52.9508337421741,53.0568237346522,52.8536762490692,52.99499623904,341906.619226288,0.0,1.0
2020-04-30,59.79,60.18,59.7,59.8,547342,52.8095137522034,53.1539812277571,52.7300212578448,52.8183462515765,619690.958215546,0.0,1.0
2020-05-01,60.32,60.45,60.01,60.01,129224,53.3737682589092,53.488797931881,53.0994667310534,53.0994667310534,146041.621835439,0.108839,1.0
2020-05-04,60.62,60.68,60.37,60.48,160838,53.6392213503826,53.6923119686773,53.4180104408215,53.5153432410284,181769.968216186,0.0,1.0
2020-05-05,60.72,60.77,60.66,60.69,169748,53.727705714207,53.7719478961193,53.6746150959124,53.7011604050597,191839.543918484,0.0,1.0
2020-05-06,60.72,61.01,60.68,60.85,158702,53.727705714207,53.984310369298,53.6923119686773,53.8427353871788,179355.982391258,0.0,1.0
2020-05-07,60.99,61.01,60.85,60.92,102710,53.9666134965331,53.984310369298,53.8427353871788,53.9046744418559,116077.005654661,0.0,1.0
2020-05-08,61.08,61.14,60.87,61.01,77662,54.0462494239751,54.0993400422697,53.8604322599437,53.984310369298,87769.1793705804,0.0,1.0
2020-05-11,61.16,61.18,60.98,61.16,79241,54.1170369150346,54.1347337877995,53.9577650601506,54.1170369150346,89553.6754462179,0.0,1.0
2020-05-12,61.3,61.31,61.1,61.21,113628,54.2409150243889,54.2497634607713,54.06394629674,54.1612790969469,128415.9088553,0.0,1.0
2020-05-13,61.24,61.36,61.12,61.14,105695,54.1878244060942,54.2940056426835,54.0816431695049,54.0993400422697,119450.483036408,0.0,1.0
2020-05-14,61.49,61.5,61.24,61.24,141583,54.4090353156553,54.4178837520378,54.1878244060942,54.1878244060942,160009.061353363,0.0,1.0
2020-05-15,61.55,61.62,61.36,61.36,89273,54.46212593395,54.5240649886271,54.2940056426835,54.2940056426835,100891.271792509,0.0,1.0
2020-05-18,61.52,61.67,61.52,61.56,72722,54.4355806248027,54.5683071705393,54.4355806248027,54.4709743703324,82186.2720788462,0.0,1.0
2020-05-19,61.73,62.01,61.51,61.51,233216,54.621397788834,54.8691540075425,54.4267321884202,54.4267321884202,263567.471042328,0.0,1.0
2020-05-20,62.03,62.13,61.79,61.79,261937,54.8868508803074,54.9753352441318,54.6744884071287,54.6744884071287,296026.313213563,0.0,1.0
2020-05-21,62.12,62.14,62.05,62.07,133736,54.9664868077494,54.9841836805143,54.9045477530723,54.9222446258371,151140.827847647,0.0,1.0
2020-05-22,62.37,62.37,62.17,62.2,112044,55.1876977173105,55.1876977173105,55.0107289896616,55.0372742988089,126625.76206378,0.0,1.0
2020-05-26,62.17,62.39,62.16,62.25,126329,55.0107289896616,55.2053945900754,55.0018805532791,55.0815164807212,142769.857339575,0.0,1.0
2020-05-27,62.25,62.31,62.19,62.25,63982,55.0815164807212,55.1346070990158,55.0284258624265,55.0815164807212,72308.820716547,0.0,1.0
2020-05-28,62.09,62.29,62.05,62.21,109330,54.939941498602,55.1169102262509,54.9045477530723,55.0461227351914,123558.553482856,0.0,1.0
2020-05-29,62.38,62.39,62.3,62.38,88153,55.1965461536929,55.2053945900754,55.1257586626334,55.1965461536929,99625.5114348689,0.0,1.0
2020-06-01,62.2,62.29,62.2,62.23,126566,55.1244995301362,55.2042616677199,55.1244995301362,55.1510869093308,142811.368213805,0.098577,1.0
2020-06-02,62.11,62.24,62.1,62.2,325738,55.0447373925524,55.1599493690623,55.0358749328208,55.1244995301362,367548.073410145,0.0,1.0
2020-06-03,62.09,62.22,62.09,62.15,96191,55.0270124730893,55.1422244495992,55.0270124730893,55.0801872314785,108537.587660621,0.0,1.0
2020-06-04,61.96,62.15,61.96,62.15,115257,54.9118004965794,55.0801872314785,54.9118004965794,55.0801872314785,130050.802476325,0.0,1.0
2020-06-05,61.76,61.97,61.75,61.93,224225,54.7345513019487,54.9206629563109,54.7256888422172,54.8852131173848,253005.380890132,0.0,1.0
2020-06-08,61.97,61.98,61.84,61.98,204108,54.9206629563109,54.9295254160424,54.805450979801,54.9295254160424,230306.265058415,0.0,1.0
2020-06-09,62.07,62.08,61.82,62.0,328378,55.0092875536262,55.0181500133578,54.7877260603379,54.9472503355055,370526.93038662,0.0,1.0
2020-06-10,62.06,62.11,62.02,62.04,110476,55.0004250938947,55.0447373925524,54.9649752549686,54.9827001744316,124656.137626127,0.0,1.0
2020-06-11,62.07,62.2,62.06,62.11,124480,55.0092875536262,55.1244995301362,55.0004250938947,55.0447373925524,140457.619860424,0.0,1.0
2020-06-12,62.04,62.17,61.9,62.11,209476,54.9827001744316,55.0979121509416,54.8586257381902,55.0447373925524,236363.274243913,0.0,1.0
2020-06-15,62.13,62.2,61.95,61.95,120223,55.0624623120154,55.1244995301362,54.9029380368478,54.9029380368478,135654.21298586,0.0,1.0
2020-06-16,62.12,62.12,62.01,62.08,119001,55.0535998522839,55.0535998522839,54.956112795237,55.0181500133578,134275.363279325,0.0,1.0
2020-06-17,62.01,62.1,61.98,62.09,90831,54.956112795237,55.0358749328208,54.9295254160424,55.0270124730893,102489.605314446,0.0,1.0
2020-06-18,62.12,62.14,62.05,62.07,101233,55.0535998522839,55.071324771747,54.9915626341632,55.0092875536262,114226.75314372,0.0,1.0
2020-06-19,62.13,62.14,62.09,62.09,89343,55.0624623120154,55.071324771747,55.0270124730893,55.0270124730893,100810.613200433,0.0,1.0
2020-06-22,62.15,62.23,62.09,62.14,594340,55.0801872314785,55.1510869093308,55.0270124730893,55.071324771747,670626.460377929,0.0,1.0
2020-06-23,62.15,62.17,62.0,62.17,134123,55.0801872314785,55.0979121509416,54.9472503355055,55.0979121509416,151338.346308963,0.0,1.0
2020-06-24,62.01,62.15,62.01,62.12,161081,54.956112795237,55.0801872314785,54.956112795237,55.0535998522839,181756.538116461,0.0,1.0
2020-06-25,62.14,62.15,62.02,62.02,129591,55.071324771747,55.0801872314785,54.9649752549686,54.9649752549686,146224.641832682,0.0,1.0
2020-06-26,62.16,62.2,62.12,62.2,105847,55.08904969121,55.1244995301362,55.0535998522839,55.1244995301362,119432.982723059,0.0,1.0
2020-06-29,62.165,62.22,62.14,62.22,149660,55.0934809210758,55.1422244495992,55.071324771747,55.1422244495992,168869.596628463,0.0,1.0
2020-06-30,62.16,62.21,62.0,62.17,171270,55.08904969121,55.1333619898677,54.9472503355055,55.0979121509416,193253.34634877,0.0,1.0
2020-07-01,62.0,62.1,62.0,62.06,74400,55.0283950168074,55.117150492641,55.0283950168074,55.0816483023075,83825.8139019157,0.09156,1.0
2020-07-02,62.07,62.1,62.06,62.06,118154,55.0905238498909,55.117150492641,55.0816483023075,55.0816483023075,133123.053975362,0.0,1.0
2020-07-06,62.06,62.15,61.98,62.15,170700,55.0816483023075,55.1615282305577,55.0106439216407,55.1615282305577,192326.161734637,0.0,1.0
2020-07-07,62.07,62.17,62.05,62.09,132463,55.0905238498909,55.1792793257245,55.0727727547242,55.1082749450576,149244.876167869,0.0,1.0
2020-07-08,62.11,62.16,62.03,62.16,114500,55.1260260402243,55.1704037781411,55.0550216595575,55.1704037781411,129006.124889373,0.0,1.0
2020-07-09,62.15,62.23,62.09,62.09,168103,55.1615282305577,55.2325326112246,55.1082749450576,55.1082749450576,189400.1450854,0.0,1.0
2020-07-10,62.28,62.32,62.19,62.28,110642,55.2769103491414,55.3124125394748,55.1970304208912,55.2769103491414,124659.350829782,0.0,1.0
2020-07-13,62.37,62.38,62.29,62.29,57994,55.3567902773916,55.3656658249749,55.2857858967247,55.2857858967247,65341.3205837056,0.0,1.0
2020-07-14,62.45,62.47,62.31,62.31,81714,55.4277946580584,55.4455457532251,55.3035369918915,55.3035369918915,92066.4322201766,0.0,1.0
2020-07-15,62.42,62.49,62.38,62.38,70637,55.4011680153084,55.4632968483919,55.3656658249749,55.3656658249749,79586.0754917959,0.0,1.0
2020-07-16,62.56,62.56,62.46,62.51,56375,55.5254256814754,55.5254256814754,55.4366702056418,55.4810479435586,63517.2077785012,0.0,1.0
2020-07-17,62.48,62.58,62.47,62.51,78796,55.4544213008085,55.5431767766421,55.4455457532251,55.4810479435586,88778.7477448299,0.0,1.0
2020-07-20,62.57,62.64,62.53,62.58,82411,55.5343012290587,55.5964300621422,55.4987990387253,55.5431767766421,92851.7358799835,0.0,1.0
2020-07-21,62.67,62.68,62.57,62.62,165926,55.6230567048923,55.6319322524756,55.5343012290587,55.5786789669755,186947.338675931,0.0,1.0
2020-07-22,62.64,62.79,62.56,62.79,141445,55.5964300621422,55.7295632758925,55.5254256814754,55.7295632758925,159364.815152641,0.0,1.0
2020-07-23,62.7,62.7,62.6,62.7,210858,55.6496833476423,55.6496833476423,55.5609278718088,55.6496833476423,237571.820802824,0.0,1.0
2020-07-24,62.76,62.76,62.64,62.7,135160,55.7029366331425,55.7029366331425,55.5964300621422,55.6496833476423,152283.561921813,0.0,1.0
2020-07-27,62.74,62.77,62.68,62.77,81610,55.6851855379758,55.7118121807258,55.6319322524756,55.7118121807258,91949.2563512813,0.0,1.0
2020-07-28,62.73,62.79,62.69,62.79,103520,55.6763099903924,55.7295632758925,55.640807800059,55.7295632758925,116635.057192558,0.0,1.0
2020-07-29,62.81,62.81,62.73,62.81,81303,55.7473143710593,55.7473143710593,55.6763099903924,55.7473143710593,91603.3621998312,0.0,1.0
2020-07-30,62.91,62.93,62.78,62.78,79306,55.8360698468928,55.8538209420595,55.7206877283092,55.7206877283092,89353.360178835,0.0,1.0
2020-07-31,62.955,62.97,62.82,62.9,93063,55.8760098110179,55.8893231323929,55.7561899186426,55.8271942993095,104853.24891336,0.0,1.0
2020-08-03,62.86,62.88,62.75,62.85,81162,55.8688357059063,55.8866113456473,55.7710696873309,55.8599478860358,91318.232347925,0.086917,1.0
2020-08-04,62.92,62.98,62.82,62.84,86736,55.9221626251292,55.9754895443522,55.8332844264243,55.8510600661653,97589.7365876843,0.0,1.0
2020-08-05,62.92,62.999,62.81,62.81,79419,55.9221626251292,55.9923764021061,55.8243966065538,55.8243966065538,89357.1214957722,0.0,1.0
2020-08-06,63.05,63.06,62.93,62.98,59653,56.0377042834456,56.0465921033161,55.9310504449997,55.9754895443522,67117.696880939,0.0,1.0
2020-08-07,63.1,63.17,63.0083,63.11,68410,56.0821433827981,56.1443581218915,56.0006420745857,56.0910312026686,76970.5068248878,0.0,1.0
2020-08-10,63.15,63.1795,63.12,63.16,126005,56.1265824821505,56.1528015507685,56.0999190225391,56.135470302021,141772.675229791,0.0,1.0
2020-08-11,63.1328,63.19,63.05,63.07,118609,56.1112954319733,56.1621337616325,56.0377042834456,56.0554799231866,133451.17444808,0.0,1.0
2020-08-12,63.11,63.14,63.0226,63.12,70302,56.0910312026686,56.11769466228,56.0133516570005,56.0999190225391,79099.262838814,0.0,1.0
2020-08-13,63.07,63.09,63.03,63.03,55146,56.0554799231866,56.0732555629276,56.0199286437046,56.0199286437046,62046.7120211266,0.0,1.0
2020-08-14,62.96,63.0,62.9359,62.95,137315,55.9577139046112,55.9932651840932,55.9362942587233,55.9488260847407,154497.955630163,0.0,1.0
2020-08-17,62.95,62.98,62.91,62.93,71887,55.9488260847407,55.9754895443522,55.9132748052588,55.9310504449997,80882.6023113685,0.0,1.0
2020-08-18,62.88,62.92,62.85,62.85,65195,55.8866113456473,55.9221626251292,55.8599478860358,55.8599478860358,73353.1967906529,0.0,1.0
2020-08-19,62.81,62.91,62.81,62.9,76643,55.8243966065538,55.9132748052588,55.8243966065538,55.9043869853883,86233.7458643456,0.0,1.0
2020-08-20,62.68,62.84,62.64,62.8,67911,55.7088549482375,55.8510600661653,55.6733036687555,55.8155087866834,76409.0643032445,0.0,1.0
2020-08-21,62.73,62.75,62.63,62.75,56091,55.7532940475899,55.7710696873309,55.664415848885,55.7710696873309,63109.9648927757,0.0,1.0
2020-08-24,62.76,62.79,62.66,62.73,91650,55.7799575072014,55.8066209668129,55.6910793084965,55.7532940475899,103118.65152026,0.0,1.0
2020-08-25,62.62,62.7,62.59,62.67,50723,55.6555280290145,55.7266305879784,55.628864569403,55.699967128367,57070.2385276829,0.0,1.0
2020-08-26,62.63,62.68,62.55,62.68,104271,55.664415848885,55.7088549482375,55.5933132899211,55.7088549482375,117318.984317174,0.0,1.0
2020-08-27,62.46,62.5881,62.455,62.56,101480,55.5133229110867,55.6271758836276,55.5088790011514,55.6022011097916,114178.731656039,0.0,1.0
2020-08-28,62.46,62.51,62.45,62.49,81474,55.5133229110867,55.5577620104391,55.5044350912162,55.5399863706981,91669.2745658662,0.0,1.0
2020-08-31,62.58,62.62,62.41,62.41,94797,55.6199767495325,55.6555280290145,55.4688838117342,55.4688838117342,106659.452353149,0.0,1.0
2020-09-01,62.4393,62.47,62.3693,62.46,93689,55.5741378185505,55.6014623726539,55.5118342749922,55.5925618664313,105262.552102919,0.089125,1.0
2020-09-02,62.42,62.45,62.35,62.35,66462,55.5569598415409,55.5836613602087,55.4946562979826,55.4946562979826,74672.1572208501,0.0,1.0
2020-09-03,62.39,62.41,62.33,62.36,116666,55.530258322873,55.5480593353182,55.4768552855374,55.5035568042052,131077.937683604,0.0,1.0
2020-09-04,62.39,62.4,62.29,62.35,70229,55.530258322873,55.5391588290956,55.4412532606469,55.4946562979826,78904.5007592773,0.0,1.0
2020-09-08,62.35,62.4,62.35,62.4,49869,55.4946562979826,55.5391588290956,55.4946562979826,55.5391588290956,56029.397376645,0.0,1.0
2020-09-09,62.405,62.44,62.3,62.3,49948,55.5436090822069,55.5747608539861,55.4501537668695,55.4501537668695,56118.1563730708,0.0,1.0
2020-09-10,62.42,62.44,62.35,62.37,70854,55.5569598415409,55.5747608539861,55.4946562979826,55.5124573104278,79606.7080094808,0.0,1.0
2020-09-11,62.44,62.45,62.37,62.43,127552,55.5747608539861,55.5836613602087,55.5124573104278,55.5658603477635,143308.70268475,0.0,1.0
2020-09-14,62.41,62.44,62.38,62.39,51969,55.5480593353182,55.5747608539861,55.5213578166504,55.530258322873,58388.8137373291,0.0,1.0
2020-09-15,62.41,62.47,62.39,62.39,80916,55.5480593353182,55.6014623726539,55.530258322873,55.530258322873,90911.6829719587,0.0,1.0
2020-09-16,62.4,62.451,62.3724,62.4,53566,55.5391588290956,55.584551410831,55.5145934319212,55.5391588290956,60183.0937030493,0.0,1.0
2020-09-17,62.445,62.48,62.4018,62.44,97367,55.5792111070974,55.6103628788765,55.5407609202157,55.5747608539861,109394.901328918,0.0,1.0
2020-09-18,62.48,62.49,62.4,62.4,64245,55.6103628788765,55.6192633850991,55.5391588290956,55.5391588290956,72181.287662928,0.0,1.0
2020-09-21,62.4,62.5319,62.4,62.53,65144,55.5391588290956,55.6565565061719,55.5391588290956,55.6548654099896,73191.3425716209,0.0,1.0
2020-09-22,62.44,62.5,62.43,62.43,70285,55.5747608539861,55.6281638913217,55.5658603477635,55.5658603477635,78967.4185288955,0.0,1.0
2020-09-23,62.44,62.51,62.4393,62.5,55567,55.5747608539861,55.6370643975444,55.5741378185505,55.6281638913217,62431.2804353011,0.0,1.0
2020-09-24,62.43,62.5,62.43,62.44,50936,55.5658603477635,55.6281638913217,55.5658603477635,55.5747608539861,57228.2055941925,0.0,1.0
2020-09-25,62.4,62.49,62.3624,62.49,78726,55.5391588290956,55.6192633850991,55.5056929256986,55.6192633850991,88451.1487672453,0.0,1.0
2020-09-28,62.42,62.455,62.4,62.41,43916,55.5569598415409,55.58811161332,55.5391588290956,55.5480593353182,49341.0137599057,0.0,1.0
2020-09-29,62.47,62.5,62.42,62.5,64833,55.6014623726539,55.6281638913217,55.5569598415409,55.6281638913217,72841.9242439196,0.0,1.0
2020-09-30,62.3917,62.47,62.37,62.4,97087,55.5317714089309,55.6014623726539,55.5124573104278,55.5391588290956,109080.312480826,0.0,1.0
2020-10-01,62.28,62.34,62.25,62.34,65994,55.5141484066101,55.5676302451521,55.4874074873391,55.5676302451521,74037.0957309075,0.0919,1.0
2020-10-02,62.24,62.35,62.18,62.32,97203,55.4784938475821,55.5765438849091,55.4250120090401,55.5498029656381,109049.729010689,0.0,1.0
2020-10-05,62.12,62.29,62.12,62.29,129974,55.3715301704981,55.5230620463671,55.3715301704981,55.5230620463671,145814.732862517,0.0,1.0
2020-10-06,62.19,62.2,61.99,62.19,113164,55.4339256487971,55.4428392885541,55.255652853657,55.4339256487971,126955.994503931,0.0,1.0
2020-10-07,61.98,62.15,61.95,62.15,106408,55.2467392139,55.3982710897691,55.219998294629,55.3982710897691,119376.599123169,0.0,1.0
2020-10-08,61.95,62.05,61.93,62.05,78802,55.219998294629,55.309134692199,55.202171015115,55.309134692199,88406.0856712274,0.0,1.0
2020-10-09,61.87,62.059,61.79,62.03,190285,55.148689176573,55.3171569679803,55.077380058517,55.291307412685,213476.2063393,0.0,1.0
2020-10-12,61.8375,61.96,61.8,61.86,168377,55.1197198473627,55.228911934386,55.086293698274,55.139775536816,188898.143283981,0.0,1.0
2020-10-13,61.9475,61.99,61.89,61.92,91305,55.2177698846898,55.255652853657,55.166516456087,55.193257375358,102432.90338077,0.0,1.0
2020-10-14,61.965,62.03,61.92,61.92,102624,55.2333687542645,55.291307412685,55.193257375358,55.193257375358,115131.419709196,0.0,1.0
2020-10-15,61.95,62.0399,61.91,61.93,82180,55.219998294629,55.3001319160445,55.184343735601,55.202171015115,92195.7833616084,0.0,1.0
2020-10-16,62.0249,62.07,61.99,62.0,47434,55.286761456409,55.326961971713,55.255652853657,55.264566493414,53215.074080975,0.0,1.0
2020-10-19,61.99,62.015,61.94,61.99,79577,55.255652853657,55.2779369530495,55.211084654872,55.255652853657,89275.539700252,0.0,1.0
2020-10-20,61.91,62.0,61.91,62.0,78546,55.184343735601,55.264566493414,55.184343735601,55.264566493414,88118.8853726076,0.0,1.0
2020-10-21,61.86,61.92,61.85,61.88,60138,55.139775536816,55.193257375358,55.130861897059,55.15760281633,67467.3888999806,0.0,1.0
2020-10-22,61.89,61.94,61.78,61.94,93130,55.166516456087,55.211084654872,55.06846641876,55.211084654872,104480.327384602,0.0,1.0
2020-10-23,61.95,61.95,61.88,61.95,56835,55.219998294629,55.219998294629,55.15760281633,55.219998294629,63761.8319220858,0.0,1.0
2020-10-26,61.9,61.97,61.9,61.91,76831,55.175430095844,55.237825574143,55.175430095844,55.184343735601,86194.8677470885,0.0,1.0
2020-10-27,61.93,61.97,61.89,61.96,47418,55.202171015115,55.237825574143,55.166516456087,55.228911934386,53197.1240623113,0.0,1.0
2020-10-28,61.97,61.99,61.8701,61.91,111312,55.237825574143,55.255652853657,55.1487783129706,55.184343735601,124878.279843604,0.0,1.0
2020-10-29,61.91,62.04,61.91,61.96,72679,55.184343735601,55.300221052442,55.184343735601,55.228911934386,81536.8379038493,0.0,1.0
2020-10-30,61.92,62.0,61.88,61.88,81541,55.193257375358,55.264566493414,55.15760281633,55.15760281633,91478.9044912255,0.0,1.0
2020-11-02,61.89,61.9133,61.83,61.9,71856,55.2431853457289,55.2639829902362,55.1896291796157,55.2521113734144,80501.6548587532,0.086013,1.0
2020-11-03,61.9,61.91,61.82,61.91,79631,55.2521113734144,55.2610374011,55.1807031519302,55.2610374011,89212.1364681777,0.0,1.0
2020-11-04,62.29,62.31,62.2301,62.25,85012,55.60022645315,55.6180785085211,55.5467595473137,55.5645223424079,95240.5739653241,0.0,1.0
2020-11-05,62.35,62.41,62.26,62.26,93181,55.6537826192632,55.7073387853763,55.5734483700934,55.5734483700934,104392.461330905,0.0,1.0
2020-11-06,62.35,62.43,62.34,62.43,73276,55.6537826192632,55.7251908407474,55.6448565915776,55.7251908407474,82092.5080915998,0.0,1.0
2020-11-09,62.305,62.33,62.2701,62.32,95171,55.6136154946783,55.6359305638921,55.5824636580558,55.6270045362066,106621.896495246,0.0,1.0
2020-11-10,62.35,62.3839,62.3001,62.34,60423,55.6537826192632,55.6840418531171,55.6092417411124,55.6448565915776,67693.0456959814,0.0,1.0
2020-11-11,62.38,62.41,62.34,62.34,48419,55.6805607023198,55.7073387853763,55.6448565915776,55.6448565915776,54244.7342825368,0.0,1.0
2020-11-12,62.4,62.425,62.3601,62.375,71864,55.6984127576908,55.7207278269046,55.6627979072256,55.676097688477,80510.6174121777,0.0,1.0
2020-11-13,62.4729,62.51,62.42,62.42,65945,55.7634834995183,55.7965990622316,55.7162648130619,55.7162648130619,73879.4481972345,0.0,1.0
2020-11-16,62.44,62.5101,62.4,62.4,87446,55.7341168684329,55.7966883225085,55.6984127576908,55.6984127576908,97967.4308447246,0.0,1.0
2020-11-17,62.555,62.59,62.48,62.48,53296,55.8367661868165,55.8680072837158,55.769820979175,55.769820979175,59708.5309139405,0.0,1.0
2020-11-18,62.6,62.67,62.55,62.67,82977,55.8769333114014,55.9394155052,55.8323031729737,55.9394155052,92960.7244379698,0.0,1.0
2020-11-19,62.742,62.76,62.65,62.65,46459,56.0036829045358,56.0197497543698,55.921563449829,55.921563449829,52048.9086935373,0.0,1.0
2020-11-20,62.85,62.9,62.8,62.8,132825,56.1000840035395,56.1447141419672,56.0554538651119,56.0554538651119,148806.394825956,0.0,1.0
2020-11-23,62.86,62.87,62.81,62.81,89712,56.1090100312251,56.1179360589106,56.0643798927974,56.0643798927974,100506.074102211,0.0,1.0
2020-11-24,62.81,62.86,62.7993,62.86,138807,56.0643798927974,56.1090100312251,56.0548290431739,56.1090100312251,155508.144149117,0.0,1.0
2020-11-25,62.82,62.85,62.81,62.84,45007,56.073305920483,56.1000840035395,56.0643798927974,56.091157975854,50422.2052469926,0.0,1.0
2020-11-27,62.88,62.92,62.85,62.89,63136,56.1268620865961,56.1625661973382,56.1000840035395,56.1357881142816,70732.471626061,0.0,1.0
2020-11-30,62.87,62.895,62.87,62.88,71813,56.1179360589106,56.1402511281244,56.1179360589106,56.1268620865961,80453.4811340965,0.0,1.0
2020-12-01,62.73,62.7799,62.71,62.76,170100,56.0698274474939,56.1144294623135,56.051950888448,56.0966422860628,190305.080035999,0.086103,1.0
2020-12-02,62.725,62.74,62.69,62.7,114718,56.0653583077324,56.0787657270169,56.0340743294021,56.0430126089251,128344.610062139,0.0,1.0
2020-12-03,62.805,62.81,62.755,62.8,101454,56.1368645439161,56.1413336836776,56.0921731463013,56.1323954041546,113505.06519678,0.0,1.0
2020-12-04,62.76,62.79,62.7201,62.79,117761,56.0966422860628,56.1234571246316,56.0609785507662,56.1234571246316,131749.068372248,0.0,1.0
2020-12-07,62.81,62.83,62.77,62.83,101219,56.1413336836776,56.1592102427235,56.1055805655857,56.1592102427235,113242.151065043,0.0,1.0
2020-12-08,62.85,62.85,62.78,62.81,158578,56.1770868017694,56.1770868017694,56.1145188451087,56.1413336836776,177414.456096112,0.0,1.0
2020-12-09,62.85,62.86,62.82,62.85,110368,56.1770868017694,56.1860250812923,56.1502719632005,56.1770868017694,123477.901666156,0.0,1.0
2020-12-10,62.88,62.89,62.83,62.89,58600,56.2039016403382,56.2128399198612,56.1592102427235,56.2128399198612,65560.7154033484,0.0,1.0
2020-12-11,62.88,62.88,62.82,62.88,211455,56.2039016403382,56.2039016403382,56.1502719632005,56.2039016403382,236572.373304011,0.0,1.0
2020-12-14,62.89,62.9083,62.83,62.83,62998,56.2128399198612,56.2291969713882,56.1592102427235,56.1592102427235,70481.1254092174,0.0,1.0
2020-12-15,62.82,62.91,62.82,62.83,72868,56.1502719632005,56.2307164789071,56.1502719632005,56.1592102427235,81523.5189421705,0.0,1.0
2020-12-16,62.92,62.92,62.84,62.9,93695,56.23965475843,56.23965475843,56.1681485222464,56.2217781993841,104824.423715303,0.0,1.0
2020-12-17,62.75,62.84,62.62,62.84,131448,56.1657432312268,56.2462996757019,56.0493839225406,56.2462996757019,146857.524274941,0.087309,1.0
2020-12-18,62.84,62.85,62.75,62.76,88294,56.2462996757019,56.2552503917546,56.1657432312268,56.1746939472796,98644.6218149507,0.0,1.0
2020-12-21,62.83,62.84,62.7901,62.84,61566,56.2373489596491,56.2462996757019,56.2016356025985,56.2462996757019,68783.3237440739,0.0,1.0
2020-12-22,62.84,62.84,62.76,62.76,52976,56.2462996757019,56.2462996757019,56.1746939472796,56.1746939472796,59186.3261973501,0.0,1.0
2020-12-23,62.8,62.8399,62.8,62.8,69912,56.2104968114907,56.2462101685413,56.2104968114907,56.2104968114907,78107.7174023925,0.0,1.0
2020-12-24,62.88,62.89,62.79,62.79,61266,56.282102539913,56.2910532559658,56.2015460954379,56.2015460954379,68448.1550288216,0.0,1.0
2020-12-28,62.87,62.87,62.8128,62.87,93447,56.2731518238602,56.2731518238602,56.2219537280383,56.2731518238602,104401.703113934,0.0,1.0
2020-12-29,62.89,62.9,62.83,62.87,104843,56.2910532559658,56.3000039720186,56.2373489596491,56.2731518238602,117133.645377318,0.0,1.0
2020-12-30,62.82,62.89,62.795,62.8,84423,56.2283982435963,56.2910532559658,56.2060214534643,56.2104968114907,94319.8281591455,0.0,1.0
2020-12-31,62.83,62.9,62.8101,62.855,51322,56.2373489596491,56.3000039720186,56.219537034704,56.259725749781,57338.4293472592,0.0,1.0
2021-01-04,62.84,62.87,62.82,62.82,129639,56.2462996757019,56.2731518238602,56.2283982435963,56.2283982435963,144836.45692197,0.0,1.0
2021-01-05,62.86,62.97,62.82,62.85,87212,56.2642011078074,56.3626589843881,56.2283982435963,56.2552503917546,97435.7799819409,0.0,1.0
2021-01-06,62.86,62.95,62.86,62.86,165803,56.2642011078074,56.3447575522825,56.2642011078074,56.2642011078074,185239.928316582,0.0,1.0
2021-01-07,62.86,62.89,62.832,62.88,137634,56.2642011078074,56.2910532559658,56.2391391028596,56.282102539913,153768.703183443,0.0,1.0
2021-01-08,62.75,62.85,62.7101,62.85,108285,56.1657432312268,56.2552503917546,56.1300298741762,56.2552503917546,120979.147770312,0.0,1.0
2021-01-11,62.71,62.755,62.6801,62.75,126975,56.1299403670156,56.1702185892532,56.1031777260178,56.1657432312268,141860.15873053,0.0,1.0
2021-01-12,62.68,62.7251,62.68,62.68,129939,56.1030882188573,56.1434559482554,56.1030882188573,56.1030882188573,145171.625637222,0.0,1.0
2021-01-13,62.78,62.78,62.6918,62.7,68314,56.1925953793851,56.1925953793851,56.1136500637996,56.1209896509629,76322.3853791487,0.0,1.0
2021-01-14,62.75,62.7554,62.7,62.75,94371,56.1657432312268,56.1705766178953,56.1209896509629,56.1657432312268,105434.022756911,0.0,1.0
2021-01-15,62.76,62.79,62.642,62.7,97561,56.1746939472796,56.2015460954379,56.0690754978567,56.1209896509629,108997.983429094,0.0,1.0
2021-01-19,62.82,62.83,62.759,62.76,103112,56.2283982435963,56.2373489596491,56.1737988756743,56.1746939472796,115199.721890312,0.0,1.0
2021-01-20,62.84,62.84,62.77,62.77,84167,56.2462996757019,56.2462996757019,56.1836446633324,56.1836446633324,94033.8175221301,0.0,1.0
2021-01-21,62.8492,62.87,62.81,62.85,79274,56.2545343344704,56.2731518238602,56.2194475275435,56.2552503917546,88567.2157763655,0.0,1.0
2021-01-22,62.91,62.91,62.83,62.88,120334,56.3089546880713,56.3089546880713,56.2373489596491,56.282102539913,134440.640603895,0.0,1.0
2021-01-25,62.93,62.94,62.9,62.9,93583,56.3268561201769,56.3358068362297,56.3000039720186,56.3000039720186,104553.646264849,0.0,1.0
2021-01-26,63.04,63.04,62.92,62.94,81064,56.4253139967576,56.4253139967576,56.3179054041241,56.3358068362297,90567.0557773707,0.0,1.0
2021-01-27,63.11,63.11,63.04,63.06,97929,56.4879690091271,56.4879690091271,56.4253139967576,56.4432154288631,109409.123719803,0.0,1.0
2021-01-28,63.11,63.13,63.06,63.06,45756,56.4879690091271,56.5058704412326,56.4432154288631,56.4432154288631,51119.9324502785,0.0,1.0
2021-01-29,63.08,63.13,63.02,63.02,85848,56.4611168609687,56.5058704412326,56.407412564652,56.407412564652,95911.8795565938,0.0,1.0
2021-02-01,63.06,63.06,62.99,63.05,120756,56.5184623085757,56.5184623085757,56.4557237681126,56.5094996599381,134732.493577494,0.084068,1.0
2021-02-02,63.04,63.0599,62.99,62.99,77665,56.5005370113005,56.5183726820893,56.4557237681126,56.4557237681126,86654.0719607809,0.0,1.0
2021-02-03,63.04,63.05,62.98,62.99,73187,56.5005370113005,56.5094996599381,56.446761119475,56.4557237681126,81657.7810415718,0.0,1.0
2021-02-04,63.0,63.04,62.98,63.0,100583,56.4646864167502,56.5005370113005,56.446761119475,56.4646864167502,112224.638125684,0.0,1.0
2021-02-05,63.06,63.07,63.01,63.07,103253,56.5184623085757,56.5274249572133,56.4736490653878,56.5274249572133,115203.6682182,0.0,1.0
2021-02-08,63.07,63.07,63.01,63.07,66099,56.5274249572133,56.5274249572133,56.4736490653878,56.5274249572133,73749.4045263072,0.0,1.0
2021-02-09,63.08,63.11,63.048,63.05,77749,56.5363876058508,56.5632755517636,56.5077071302106,56.5094996599381,86747.7942558264,0.0,1.0
2021-02-10,63.1489,63.18,63.1,63.11,92530,56.5981402549638,56.6260140922266,56.554312903126,56.5632755517636,103239.570959004,0.0,1.0
2021-02-11,63.15,63.1994,63.14,63.14,137193,56.5991261463139,56.6434016305835,56.5901634976763,56.5901634976763,153071.938382996,0.0,1.0
2021-02-12,63.18,63.18,63.14,63.16,169903,56.6260140922266,56.6260140922266,56.5901634976763,56.6080887949515,189567.846370341,0.0,1.0
2021-02-16,63.05,63.13,63.01,63.13,154711,56.5094996599381,56.5812008490387,56.4736490653878,56.5812008490387,172617.499866405,0.0,1.0
2021-02-17,62.93,62.9899,62.91,62.91,89347,56.4019478762872,56.4556341416263,56.384022579012,56.384022579012,99688.1654217458,0.0,1.0
2021-02-18,62.69,62.84,62.68,62.84,110780,56.1868443089853,56.3212840385489,56.1778816603477,56.3212840385489,123601.855299238,0.0,1.0
2021-02-19,62.56,62.729,62.54,62.69,180114,56.0703298766967,56.2217986386718,56.0524045794216,56.1868443089853,200960.683926403,0.0,1.0
2021-02-22,62.29,62.6,62.29,62.6,160736,55.8283383634821,56.106180471247,55.8283383634821,56.106180471247,179339.843052702,0.0,1.0
2021-02-23,62.15,62.19,62.08,62.19,250017,55.702861282556,55.7387118771063,55.6401227420929,55.7387118771063,278954.36952834,0.0,1.0
2021-02-24,62.01,62.04,61.91,62.04,206736,55.5773842016298,55.6042721475426,55.4877577152541,55.6042721475426,230663.957006168,0.0,1.0
2021-02-25,61.805,61.87,61.745,61.87,183274,55.3936499045595,55.4519071207037,55.339874012734,55.4519071207037,204486.427406684,0.0,1.0
2021-02-26,61.89,61.9014,61.6901,61.72,91679,55.4698324179789,55.4800498374257,55.2906690717137,55.31746739114,102290.074850865,0.0,1.0
2021-03-01,61.72,61.78,61.7,61.71,121165,55.3985730874561,55.4524278247414,55.380621508361,55.3895972979086,134990.910112328,0.090493,1.0
2021-03-02,61.84,61.84,61.72,61.72,117958,55.5062825620267,55.5062825620267,55.3985730874561,55.3985730874561,131417.965378038,0.0,1.0
2021-03-03,61.73,61.82,61.712,61.72,58636,55.4075488770036,55.4883309829316,55.3913924558181,55.3985730874561,65326.8436045595,0.0,1.0
2021-03-04,61.83,61.91,61.77,61.77,74915,55.4973067724791,55.5691130888595,55.4434520351938,55.4434520351938,83463.4096567906,0.0,1.0
2021-03-05,61.85,61.9014,61.79,61.83,81266,55.5152583515742,55.5613939098486,55.4614036142889,55.4973067724791,90539.110313939,0.0,1.0
2021-03-08,61.88,61.9499,61.8752,61.9,79135,55.5421857202168,55.6049264891542,55.537877341234,55.5601372993119,88164.9459145715,0.0,1.0
2021-03-09,62.06,62.0699,61.93,61.93,81357,55.7037499320727,55.7126359637247,55.5870646679546,55.5870646679546,90640.4941526731,0.0,1.0
2021-03-10,62.17,62.1752,62.02,62.02,113374,55.8024836170957,55.8071510276604,55.6678467738825,55.6678467738825,126310.89376532,0.0,1.0
2021-03-11,62.2,62.26,62.17,62.17,147956,55.8294109857383,55.8832657230236,55.8024836170957,55.8024836170957,164838.980700529,0.0,1.0
2021-03-12,62.06,62.13,62.02,62.1,103985,55.7037499320727,55.7665804589055,55.6678467738825,55.7396530902629,115850.532645817,0.0,1.0
2021-03-15,62.22,62.23,62.1533,62.2,63695,55.8473625648334,55.856338354381,55.7874940485513,55.8294109857383,70963.1165733068,0.0,1.0
2021-03-16,62.27,62.28,62.18,62.23,104917,55.8922415125711,55.9012173021187,55.8114594066432,55.856338354381,116888.881411753,0.0,1.0
2021-03-17,62.1636,62.2,62.08,62.12,124441,55.7967391117853,55.8294109857383,55.7217015111678,55.757604669358,138640.728306757,0.0,1.0
2021-03-18,61.89,61.96,61.84,61.92,80880,55.5511615097644,55.6139920365972,55.5062825620267,55.578088878407,90109.0645804074,0.0,1.0
2021-03-19,61.88,61.94,61.8401,61.94,54030,55.5421857202168,55.5960404575021,55.5063723199221,55.5960404575021,60195.261613247,0.0,1.0
2021-03-22,61.92,61.95,61.88,61.88,68828,55.578088878407,55.6050162470497,55.5421857202168,55.5421857202168,76681.8335427829,0.0,1.0
2021-03-23,62.07,62.07,61.97,61.99,105287,55.7127257216202,55.7127257216202,55.6229678261448,55.6409194052398,117301.101415398,0.0,1.0
2021-03-24,62.05,62.09,62.0,62.09,108182,55.6947741425251,55.7306773007153,55.6498951947874,55.7306773007153,120526.444416885,0.0,1.0
2021-03-25,62.07,62.149,62.07,62.13,125260,55.7127257216202,55.7836344590458,55.7127257216202,55.7665804589055,139553.182855364,0.0,1.0
2021-03-26,62.06,62.12,62.02,62.02,67402,55.7037499320727,55.757604669358,55.6678467738825,55.6678467738825,75093.1153665754,0.0,1.0
2021-03-29,62.08,62.12,62.07,62.08,54321,55.7217015111678,55.757604669358,55.7127257216202,55.7217015111678,60519.4670755725,0.0,1.0
2021-03-30,62.11,62.12,62.0302,62.08,75089,55.7486288798104,55.757604669358,55.677002079221,55.7217015111678,83657.2644693152,0.0,1.0
2021-03-31,62.12,62.13,62.06,62.06,64465,55.757604669358,55.7665804589055,55.7037499320727,55.7037499320727,71820.979824134,0.0,1.0
2021-04-01,62.05,62.07,61.99,62.07,148923,55.7691618959794,55.7871374517879,55.7152352285538,55.7871374517879,165695.015593666,0.082876,1.0
2021-04-05,62.06,62.1195,62.04,62.04,112012,55.7781496738836,55.831626952414,55.7601741180751,55.7601741180751,124627.022600121,0.0,1.0
2021-04-06,62.13,62.14,62.08,62.12,99297,55.8410641192135,55.8500518971178,55.7961252296922,55.8320763413092,110480.033060067,0.0,1.0
2021-04-07,62.18,62.18,62.1113,62.13,113135,55.8860030087349,55.8860030087349,55.8242569745325,55.8410641192135,125876.497177665,0.0,1.0
2021-04-08,62.25,62.31,62.18,62.18,100058,55.9489174540647,56.0028441214903,55.8860030087349,55.8860030087349,111326.738450549,0.0,1.0
2021-04-09,62.31,62.31,62.2479,62.3,67670,56.0028441214903,56.0028441214903,55.9470300207048,55.9938563435861,75291.1350511566,0.0,1.0
2021-04-12,62.34,62.35,62.31,62.31,170691,56.0298074552031,56.0387952331074,56.0028441214903,56.0028441214903,189914.572676474,0.0,1.0
2021-04-13,62.44,62.44,62.3233,62.39,66551,56.1196852342458,56.1196852342458,56.014797866103,56.0747463447245,74046.1109618668,0.0,1.0
2021-04-14,62.4501,62.5,62.4,62.4,54135,56.1287628899291,56.1736119016714,56.0837341226287,56.0837341226287,60231.7954188616,0.0,1.0
2021-04-15,62.63,62.6983,62.58,62.6,77847,56.2904530144269,56.351839537513,56.2455141249055,56.2634896807141,86614.2897935184,0.0,1.0
2021-04-16,62.61,62.63,62.55,62.56,76458,56.2724774586184,56.2904530144269,56.2185507911927,56.227538569097,85068.8577470271,0.0,1.0
2021-04-19,62.6,62.61,62.525,62.59,69937,56.2634896807141,56.2724774586184,56.1960813464321,56.2545019028098,77813.4492695838,0.0,1.0
2021-04-20,62.58,62.63,62.565,62.61,61431,56.2455141249055,56.2904530144269,56.2320324580491,56.2724774586184,68349.4859956791,0.0,1.0
2021-04-21,62.61,62.642,62.56,62.62,106077,56.2724774586184,56.301238347912,56.227538569097,56.2814652365226,118023.61065201,0.0,1.0
2021-04-22,62.69,62.69,62.615,62.67,94215,56.3443796818525,56.3443796818525,56.2769713475705,56.326404126044,104825.6877323,0.0,1.0
2021-04-23,62.69,62.71,62.67,62.67,95193,56.3443796818525,56.362355237661,56.326404126044,56.326404126044,105913.832110607,0.0,1.0
2021-04-26,62.71,62.717,62.67,62.69,123088,56.362355237661,56.368646682194,56.326404126044,56.3443796818525,136950.424577756,0.0,1.0
2021-04-27,62.7,62.7699,62.68,62.71,1213187,56.3533674597568,56.4161920273076,56.3353919039482,56.362355237661,1349818.62360437,0.0,1.0
2021-04-28,62.64,62.72,62.613,62.68,95582,56.2994407923312,56.3713430155653,56.2751737919896,56.3353919039482,106346.642093389,0.0,1.0
2021-04-29,62.56,62.64,62.56,62.64,87638,56.227538569097,56.2994407923312,56.227538569097,56.2994407923312,97507.9724192887,0.0,1.0
2021-04-30,62.57,62.61,62.53,62.61,91527,56.2365263470013,56.2724774586184,56.2005752353842,56.2724774586184,101834.959625051,0.0,1.0
2021-05-03,62.42,62.52,62.42,62.51,107560,56.182623946576,56.2726313543725,56.182623946576,56.2636306135929,119501.275098583,0.090027,1.0
2021-05-04,62.47,62.509,62.41,62.41,100431,56.2276276504743,56.2627305395149,56.1736232057964,56.1736232057964,111580.815911359,0.0,1.0
2021-05-05,62.5,62.54,62.39,62.5,244111,56.2546298728132,56.2906328359318,56.1556217242371,56.2546298728132,271212.121286632,0.0,1.0
2021-05-06,62.48,62.53,62.44,62.48,87604,56.2366283912539,56.2816320951522,56.2006254281353,56.2366283912539,97329.7666766106,0.0,1.0
2021-05-07,62.53,62.5799,62.51,62.57,108414,56.2816320951522,56.3265457916426,56.2636306135929,56.3176350582708,120450.085891946,0.0,1.0
2021-05-10,62.5,62.58,62.49,62.58,179203,56.2546298728132,56.3266357990504,56.2456291320336,56.3266357990504,199098.05691234,0.0,1.0
2021-05-11,62.49,62.49,62.41,62.49,85790,56.2456291320336,56.2456291320336,56.1736232057964,56.2456291320336,95314.3770054612,0.0,1.0
2021-05-12,62.37,62.45,62.36,62.45,86011,56.1376202426778,56.209626168915,56.1286195018981,56.209626168915,95559.9123512848,0.0,1.0
2021-05-13,62.3803,62.39,62.3359,62.34,69334,56.1468910056808,56.1556217242371,56.1069277166192,56.1106180203388,77031.4374087498,0.0,1.0
2021-05-14,62.39,62.44,62.35,62.39,93612,56.1556217242371,56.2006254281353,56.1196187611185,56.1556217242371,104004.772820087,0.0,1.0
2021-05-17,62.46,62.46,62.38,62.38,134560,56.2186269096946,56.2186269096946,56.1466209834574,56.1466209834574,149498.806036308,0.0,1.0
2021-05-18,62.46,62.46,62.4,62.43,104314,56.2186269096946,56.2186269096946,56.1646224650167,56.1916246873557,115894.90526807,0.0,1.0
2021-05-19,62.37,62.46,62.33,62.33,68936,56.1376202426778,56.2186269096946,56.1016172795592,56.1016172795592,76589.2515823344,0.0,1.0
2021-05-20,62.41,62.4698,62.38,62.38,49603,56.1736232057964,56.2274476356587,56.1466209834574,56.1466209834574,55109.9084112588,0.0,1.0
2021-05-21,62.49,62.5,62.4401,62.45,59233,56.2456291320336,56.2546298728132,56.2007154355431,56.209626168915,65809.0277790475,0.0,1.0
2021-05-24,62.4,62.49,62.4,62.45,122193,56.1646224650167,56.2456291320336,56.1646224650167,56.209626168915,135758.825847165,0.0,1.0
2021-05-25,62.5,62.51,62.445,62.51,70614,56.2546298728132,56.2636306135929,56.2051257985251,56.2636306135929,78453.5425791309,0.0,1.0
2021-05-26,62.57,62.57,62.47,62.52,47732,56.3176350582708,56.3176350582708,56.2276276504743,56.2726313543725,53031.1906192408,0.0,1.0
2021-05-27,62.5299,62.56,62.5101,62.56,61165,56.2815420877444,56.3086343174911,56.2637206210007,56.3086343174911,67955.5177705914,0.0,1.0
2021-05-28,62.55,62.58,62.525,62.57,120836,56.2996335767115,56.3266357990504,56.2771317247623,56.3176350582708,134251.172162629,0.0,1.0
2021-06-01,62.48,62.5,62.44,62.44,75355,56.3096550014955,56.3276798590504,56.2736052863857,56.2736052863857,83612.3112435151,0.081134,1.0
2021-06-02,62.494,62.55,62.46,62.46,159622,56.3222724017839,56.3727420029377,56.2916301439406,56.2916301439406,177113.188843638,0.0,1.0
2021-06-03,62.53,62.56,62.48,62.56,90197,56.3547171453828,56.3817544317151,56.3096550014955,56.3817544317151,100080.67994468,0.0,1.0
2021-06-04,62.58,62.6086,62.51,62.51,63143,56.39977928927,56.4255548355735,56.3366922878279,56.3366922878279,70062.1348132078,0.0,1.0
2021-06-07,62.59,62.599,62.53,62.53,53609,56.4087917180475,56.4169029039472,56.3547171453828,56.3547171453828,59483.4104366478,0.0,1.0
2021-06-08,62.65,62.6864,62.6,62.6,65123,56.4628662907121,56.4956715314621,56.4178041468249,56.4178041468249,72259.1008574273,0.0,1.0
2021-06-09,62.8,62.81,62.69,62.69,77378,56.5980527223739,56.6070651511513,56.4989160058219,56.4989160058219,85856.9891765736,0.0,1.0
2021-06-10,62.82,62.8399,62.76,62.76,94068,56.6160775799288,56.6340123131959,56.5620030072641,56.5620030072641,104375.85951901,0.0,1.0
2021-06-11,62.84,62.86,62.82,62.86,105636,56.6341024374837,56.6521272950385,56.6160775799288,56.6521272950385,117211.46719554,0.0,1.0
2021-06-14,62.82,62.84,62.8,62.84,46001,56.6160775799288,56.6341024374837,56.5980527223739,56.6341024374837,51041.734848556,0.0,1.0
2021-06-15,62.8016,62.82,62.76,62.78,41814,56.5994947109782,56.6160775799288,56.5620030072641,56.580027864819,46395.928370199,0.0,1.0
2021-06-16,62.65,62.78,62.65,62.72,169813,56.4628662907121,56.580027864819,56.4628662907121,56.5259532921543,188420.906498508,0.0,1.0
2021-06-17,62.68,62.69,62.63,62.63,143527,56.4899035770445,56.4989160058219,56.4448414331572,56.4448414331572,159254.517893278,0.0,1.0
2021-06-18,62.66,62.72,62.6302,62.72,65443,56.4718787194896,56.5259532921543,56.4450216817328,56.5259532921543,72614.1660766951,0.0,1.0
2021-06-21,62.6277,62.69,62.62,62.69,71463,56.4427685745384,56.4989160058219,56.4358290043798,56.4989160058219,79293.8305141706,0.0,1.0
2021-06-22,62.62,62.62,62.56,62.6,55997,56.4358290043798,56.4358290043798,56.3817544317151,56.4178041468249,62133.0846354338,0.0,1.0
2021-06-23,62.505,62.59,62.5,62.53,64998,56.3321860734391,56.4087917180475,56.3276798590504,56.3547171453828,72120.4035061509,0.0,1.0
2021-06-24,62.5483,62.56,62.5,62.55,72440,56.3712098900455,56.3817544317151,56.3276798590504,56.3727420029377,80377.8890117475,0.0,1.0
2021-06-25,62.512,62.56,62.502,62.56,58833,56.3384947735834,56.3817544317151,56.3294823448059,56.3817544317151,65279.8501411946,0.0,1.0
2021-06-28,62.59,62.59,62.52,62.53,85850,56.4087917180475,56.4087917180475,56.3457047166053,56.3547171453828,95257.3408566885,0.0,1.0
2021-06-29,62.6,62.6,62.5469,62.59,54715,56.4178041468249,56.4178041468249,56.3699481500166,56.4087917180475,60710.6046007422,0.0,1.0
2021-06-30,62.62,62.6304,62.58,62.58,149005,56.4358290043798,56.4452019303083,56.39977928927,56.39977928927,165332.790615619,0.0,1.0
2021-07-01,62.53,62.55,62.5,62.55,112073,56.4281567237616,56.4462050707066,56.4010842033439,56.4462050707066,124191.983167315,0.081487,1.0
2021-07-02,62.6,62.6,62.53,62.58,60148,56.4913259380693,56.4913259380693,56.4281567237616,56.4732775911242,66652.0875103518,0.0,1.0
2021-07-06,62.63,62.66,62.59,62.64,128355,56.5183984584869,56.5454709789045,56.4823017645968,56.5274226319594,142234.632778999,0.0,1.0
2021-07-07,62.75,62.75,62.65,62.65,72822,56.6266885401573,56.6266885401573,56.536446805432,56.536446805432,80696.5870299734,0.0,1.0
2021-07-08,62.87,62.9,62.83,62.83,85138,56.7349786218277,56.7620511422453,56.6988819279376,56.6988819279376,94344.3743176221,0.0,1.0
2021-07-09,62.795,62.81,62.75,62.75,102384,56.6672973207837,56.6808335809925,56.6266885401573,56.6266885401573,113455.265805344,0.0,1.0
2021-07-12,62.83,62.843,62.7777,62.79,71465,56.6988819279376,56.7106133534519,56.6516855006763,56.6627852340475,79192.8482065454,0.0,1.0
2021-07-13,62.77,62.8667,62.77,62.81,75634,56.6447368871024,56.7320006445818,56.6447368871024,56.6808335809925,83812.6618799951,0.0,1.0
2021-07-14,62.81,62.83,62.77,62.77,61702,56.6808335809925,56.6988819279376,56.6447368871024,56.6447368871024,68374.1288748375,0.0,1.0
2021-07-15,62.84,62.87,62.8101,62.82,44827,56.7079061014101,56.7349786218277,56.6809238227273,56.6898577544651,49674.3553705284,0.0,1.0
2021-07-16,62.865,62.89,62.81,62.81,60352,56.7304665350915,56.7530269687728,56.6808335809925,56.6808335809925,66878.1469944927,0.0,1.0
2021-07-19,62.94,63.01,62.9111,63.01,139925,56.7981478361355,56.8613170504432,56.7720679747999,56.8613170504432,155055.751560916,0.0,1.0
2021-07-20,62.9792,62.9979,62.95,62.97,98149,56.8335225961478,56.8503978005415,56.807172009608,56.8252203565531,108762.315239967,0.0,1.0
2021-07-21,62.8899,62.98,62.8899,62.97,90653,56.7529367270381,56.8342445300256,56.7529367270381,56.8252203565531,100455.737332512,0.0,1.0
2021-07-22,62.95,62.96,62.895,62.93,80846,56.807172009608,56.8161961830806,56.7575390555091,56.789123662663,89588.260072852,0.0,1.0
2021-07-23,62.86,62.8994,62.86,62.86,52339,56.7259544483552,56.761509691837,56.7259544483552,56.7259544483552,57998.6634336022,0.0,1.0
2021-07-26,62.91,62.9486,62.8804,62.93,99676,56.7710753157179,56.8059086253219,56.7443637622392,56.789123662663,110454.436966845,0.0,1.0
2021-07-27,62.94,62.95,62.9,62.94,49700,56.7981478361355,56.807172009608,56.7620511422453,56.7981478361355,55074.2958912097,0.0,1.0
2021-07-28,62.96,62.96,62.8673,62.91,100040,56.8161961830806,56.8161961830806,56.7325420949902,56.7710753157179,110857.798007175,0.0,1.0
2021-07-29,62.93,62.93,62.89,62.93,48026,56.789123662663,56.789123662663,56.7530269687728,56.789123662663,53219.2783595822,0.0,1.0
2021-07-30,62.9095,62.95,62.8501,62.91,71946,56.7706241070443,56.807172009608,56.7170205166174,56.7710753157179,79725.8610098385,0.0,1.0
2021-08-02,62.83,62.9,62.74,62.74,80372,56.7667743946409,56.8300192491312,56.6854595817248,56.6854595817248,88956.4857938577,0.075234,1.0
2021-08-03,62.92,62.92,62.84,62.9,170994,56.848089207557,56.848089207557,56.7758093738538,56.8300192491312,189257.768026613,0.0,1.0
2021-08-04,62.84,62.9023,62.8001,62.86,66499,56.7758093738538,56.8320972943501,56.7397598067943,56.7938793322796,73601.7188673387,0.0,1.0
2021-08-05,62.88,62.91,62.83,62.83,143997,56.8119492907054,56.8390542283441,56.7667743946409,56.7667743946409,159377.234420671,0.0,1.0
2021-08-06,62.8,62.87,62.7773,62.87,50493,56.7396694570022,56.8029143114925,56.7191600541889,56.8029143114925,55886.1274721204,0.0,1.0
2021-08-09,62.79,62.84,62.7584,62.84,49459,56.7306344777893,56.7758093738538,56.7020839434765,56.7758093738538,54741.6865435526,0.0,1.0
2021-08-10,62.7501,62.83,62.75,62.83,63096,56.6945849107298,56.7667743946409,56.6944945609377,56.7667743946409,69835.2464496249,0.0,1.0
2021-08-11,62.73,62.78,62.72,62.78,61763,56.6764246025119,56.7215994985764,56.667389623299,56.7215994985764,68359.8695078639,0.0,1.0
2021-08-12,62.675,62.73,62.6581,62.68,91563,56.626732216841,56.6764246025119,56.6114631019712,56.6312497064474,101342.789886316,0.0,1.0
2021-08-13,62.69,62.69,62.64,62.64,69997,56.6402846856603,56.6402846856603,56.5951097895958,56.5951097895958,77473.3381788765,0.0,1.0
2021-08-16,62.6883,62.69,62.64,62.64,70993,56.6387487391941,56.6402846856603,56.5951097895958,56.5951097895958,78575.7203499147,0.0,1.0
2021-08-17,62.6819,62.7,62.6301,62.64,55225,56.6329663524979,56.6493196648732,56.586165160175,56.5951097895958,61123.5495939605,0.0,1.0
2021-08-18,62.6719,62.7194,62.64,62.64,69399,56.623931373285,56.6668475245462,56.5951097895958,56.5951097895958,76811.4661524901,0.0,1.0
2021-08-19,62.68,62.71,62.64,62.71,76137,56.6312497064474,56.6583546440861,56.5951097895958,56.6583546440861,84269.1479481281,0.0,1.0
2021-08-20,62.685,62.71,62.65,62.65,52414,56.6357671960539,56.6583546440861,56.6041447688087,56.6041447688087,58012.308346181,0.0,1.0
2021-08-23,62.69,62.69,62.65,62.66,74654,56.6402846856603,56.6402846856603,56.6041447688087,56.6131797480216,82627.7495950662,0.0,1.0
2021-08-24,62.68,62.71,62.65,62.71,54427,56.6312497064474,56.6583546440861,56.6041447688087,56.6583546440861,60240.3156858396,0.0,1.0
2021-08-25,62.65,62.67,62.64,62.64,113617,56.6041447688087,56.6222147272345,56.5951097895958,56.5951097895958,125752.364585188,0.0,1.0
2021-08-26,62.63,62.63,62.57,62.58,68834,56.5860748103829,56.5860748103829,56.5318649351055,56.5408999143184,76186.1188365899,0.0,1.0
2021-08-27,62.64,62.64,62.59,62.6,58781,56.5951097895958,56.5951097895958,56.5499348935313,56.5589698727442,65059.3638512013,0.0,1.0
2021-08-30,62.63,62.64,62.58,62.58,55577,56.5860748103829,56.5951097895958,56.5408999143184,56.5408999143184,61513.1465058134,0.0,1.0
2021-08-31,62.62,62.645,62.61,62.61,75996,56.57703983117,56.5996272792023,56.5680048519571,56.5680048519571,84113.0878215052,0.0,1.0
2021-09-01,62.52,62.56,62.49,62.53,87935,56.5560895213711,56.592273839683,56.5289512826373,56.5651356009491,97207.8558918498,0.076812,1.0
2021-09-02,62.52,62.54,62.5001,62.52,60383,56.5560895213711,56.574181680527,56.538087823011,56.5560895213711,66750.4629819477,0.0,1.0
2021-09-03,62.47,62.4999,62.44,62.44,63491,56.5108591234814,56.5379069014194,56.4837208847475,56.4837208847475,70186.2054748329,0.0,1.0
2021-09-07,62.32,62.39,62.32,62.35,128073,56.3751679298121,56.4384904868577,56.3751679298121,56.4023061685459,141578.458266184,0.0,1.0
2021-09-08,62.5,62.5099,62.31,62.31,119961,56.5379973622152,56.5469529809974,56.3661218502341,56.3661218502341,132611.037705603,0.0,1.0
2021-09-09,62.51,62.53,62.47,62.52,80405,56.5470434417932,56.5651356009491,56.5108591234814,56.5560895213711,88883.8079602454,0.0,1.0
2021-09-10,62.515,62.5342,62.46,62.46,54838,56.5515664815822,56.5689349543718,56.5018130439034,56.5018130439034,60620.7357866294,0.0,1.0
2021-09-13,62.5292,62.54,62.4988,62.5,72998,56.5644119145829,56.574181680527,56.5369118326659,56.5379973622152,80695.7305327031,0.0,1.0
2021-09-14,62.57,62.57,62.515,62.54,85700,56.6013199192609,56.6013199192609,56.5515664815822,56.574181680527,94737.1723424294,0.0,1.0
2021-09-15,62.56,62.56,62.51,62.51,68977,56.592273839683,56.592273839683,56.5470434417932,56.5470434417932,76250.7110462514,0.0,1.0
2021-09-16,62.52,62.53,62.5,62.52,37648,56.5560895213711,56.5651356009491,56.5379973622152,56.5560895213711,41618.0287555167,0.0,1.0
2021-09-17,62.55,62.55,62.5,62.52,51209,56.583227760105,56.583227760105,56.5379973622152,56.5560895213711,56609.0531911723,0.0,1.0
2021-09-20,62.6,62.62,62.56,62.62,90290,56.6284581579948,56.6465503171507,56.592273839683,56.6465503171507,99811.1935915746,0.0,1.0
2021-09-21,62.59,62.6,62.55,62.6,49406,56.6194120784168,56.6284581579948,56.583227760105,56.6284581579948,54615.9245828479,0.0,1.0
2021-09-22,62.59,62.6,62.55,62.56,52432,56.6194120784168,56.6284581579948,56.583227760105,56.592273839683,57961.0200730252,0.0,1.0
2021-09-23,62.4,62.5,62.39,62.5,78822,56.4475365664357,56.5379973622152,56.4384904868577,56.5379973622152,87133.8786274792,0.0,1.0
2021-09-24,62.395,62.4386,62.38,62.38,39559,56.4430135266467,56.4824544336066,56.4294444072798,56.4294444072798,43730.5460991151,0.0,1.0
2021-09-27,62.365,62.39,62.327,62.33,275447,56.4158752879128,56.4384904868577,56.3815001855166,56.38421400939,304493.231157586,0.0,1.0
2021-09-28,62.17,62.28,62.11,62.28,254220,56.2394767361427,56.3389836115002,56.185200258675,56.3389836115002,281027.817419981,0.0,1.0
2021-09-29,62.14,62.16,62.09,62.13,117326,56.2123384974089,56.2304306565648,56.1671080995191,56.2032924178309,129698.173655168,0.0,1.0
2021-09-30,62.075,62.14,62.0638,62.14,169268,56.1535389801522,56.2123384974089,56.1434073710249,56.2123384974089,187117.522614449,0.0,1.0
2021-10-01,62.04,62.06,62.0001,62.06,164307,56.1976648517255,56.2157814425868,56.1615222529572,56.2157814425868,181388.431474782,0.083779,1.0
2021-10-04,62.0,62.08,61.99,62.08,178764,56.1614316700029,56.233898033448,56.1523733745722,56.233898033448,197348.387860274,0.0,1.0
2021-10-05,62.01,62.0687,61.99,62.0,80068,56.1704899654335,56.2236621596114,56.1523733745722,56.1614316700029,88391.9061958583,0.0,1.0
2021-10-06,62.0,62.04,61.98,62.04,66116,56.1614316700029,56.1976648517255,56.1433150791416,56.1976648517255,72989.4498432003,0.0,1.0
2021-10-07,61.96,61.99,61.93,61.99,82616,56.1251984882803,56.1523733745722,56.0980236019884,56.1523733745722,91204.7974506298,0.0,1.0
2021-10-08,61.934,61.95,61.9102,61.93,106341,56.1016469201606,56.1161401928497,56.0800881770357,56.0980236019884,117396.259389191,0.0,1.0
2021-10-11,61.85,61.89,61.85,61.85,141353,56.0255572385432,56.0617904202658,56.0255572385432,56.0255572385432,156048.123051696,0.0,1.0
2021-10-12,61.98,61.98,61.9227,61.96,56740,56.1433150791416,56.1433150791416,56.091411046324,56.1251984882803,62638.7165603362,0.0,1.0
2021-10-13,61.95,61.97,61.9,61.9,66136,56.1161401928497,56.1342567837109,56.0708487156964,56.0708487156964,73011.5290524215,0.0,1.0
2021-10-14,62.0,62.0,61.9291,62.0,93028,56.1614316700029,56.1614316700029,56.0972083553996,56.1614316700029,102699.233771148,0.0,1.0
2021-10-15,61.96,62.0,61.94,61.94,61587,56.1251984882803,56.1614316700029,56.107081897419,56.107081897419,67989.6129150763,0.0,1.0
2021-10-18,61.98,62.02,61.96,61.96,96585,56.1433150791416,56.1795482608642,56.1251984882803,56.1251984882803,106626.021131126,0.0,1.0
2021-10-19,61.93,61.9899,61.93,61.93,75338,56.0980236019884,56.1522827916179,56.0980236019884,56.0980236019884,83170.1732150618,0.0,1.0
2021-10-20,61.96,61.99,61.92,61.92,53732,56.1251984882803,56.1523733745722,56.0889653065577,56.0889653065577,59318.0034934788,0.0,1.0
2021-10-21,61.82,61.99,61.8001,61.99,81029,55.9983823522513,56.1523733745722,55.9803563443443,56.1523733745722,89452.8121989334,0.0,1.0
2021-10-22,61.83,61.86,61.79,61.79,222093,56.0074406476819,56.0346155339738,55.9712074659593,55.9712074659593,245181.890677384,0.0,1.0
2021-10-25,61.855,61.87,61.8,61.8,98511,56.0300863862585,56.0436738294045,55.98026576139,55.98026576139,108752.24897912,0.0,1.0
2021-10-26,61.79,61.84,61.77,61.84,152731,55.9712074659593,56.0164989431126,55.953090875098,56.0164989431126,168608.985177595,0.0,1.0
2021-10-27,61.91,61.92,61.85,61.92,72365,56.0799070111271,56.0889653065577,56.0255572385432,56.0889653065577,79888.0987643413,0.0,1.0
2021-10-28,61.93,61.94,61.86,61.86,47278,56.0980236019884,56.107081897419,56.0346155339738,56.0346155339738,52193.0426778212,0.0,1.0
2021-10-29,62.0,62.0,61.89,61.89,75438,56.1614316700029,56.1614316700029,56.0617904202658,56.0617904202658,83280.5692611675,0.0,1.0
2021-11-01,61.85,61.87,61.79,61.8,134944,56.0967554406281,56.1148950543518,56.0423365994569,56.0514064063188,148783.763596338,0.0786,1.0
2021-11-02,61.92,61.95,61.87,61.87,149295,56.1602440886611,56.1874535092467,56.1148950543518,56.1148950543518,164606.592261348,0.0,1.0
2021-11-03,62.0,62.0,61.95,61.96,105842,56.232802543556,56.232802543556,56.1874535092467,56.1965233161086,116697.082542118,0.0,1.0
2021-11-04,62.04,62.07,61.97,61.97,150777,56.2690817710035,56.2962911915891,56.2055931229704,56.2055931229704,166240.585159511,0.0,1.0
2021-11-05,62.1,62.2,62.1,62.15,164438,56.3235006121747,56.4141986807933,56.3235006121747,56.368849646484,181302.647900274,0.0,1.0
2021-11-08,62.14,62.17,62.11,62.14,145716,56.3597798396221,56.3869892602077,56.3325704190365,56.3597798396221,160660.532489062,0.0,1.0
2021-11-09,62.3,62.32,62.24,62.25,392503,56.504896749412,56.5230363631357,56.4504779082408,56.4595477151026,432757.837049839,0.0,1.0
2021-11-10,62.25,62.3,62.24,62.3,106473,56.4595477151026,56.504896749412,56.4504779082408,56.504896749412,117392.797467045,0.0,1.0
2021-11-11,62.21,62.26,62.19,62.19,43807,56.4232684876552,56.4686175219645,56.4051288739315,56.4051288739315,48299.8157151469,0.0,1.0
2021-11-12,62.2,62.25,62.2,62.2,50900,56.4141986807933,56.4595477151026,56.4141986807933,56.4141986807933,56120.2689045353,0.0,1.0
2021-11-15,62.14,62.24,62.1396,62.24,109456,56.3597798396221,56.4504779082408,56.3594170473477,56.4504779082408,120681.731890271,0.0,1.0
2021-11-16,62.05,62.1499,62.05,62.08,97493,56.2781515778654,56.3687589484154,56.2781515778654,56.305360998451,107491.81485874,0.0,1.0
2021-11-17,62.07,62.14,62.04,62.06,84593,56.2962911915891,56.3597798396221,56.2690817710035,56.2872213847272,93268.7997532682,0.0,1.0
2021-11-18,62.12,62.17,62.03,62.03,219263,56.3416402258984,56.3869892602077,56.2600119641416,56.2600119641416,241750.462098529,0.0,1.0
2021-11-19,62.22,62.25,62.16,62.25,75342,56.432338294517,56.4595477151026,56.3779194533459,56.4595477151026,83069.0235718173,0.0,1.0
2021-11-22,62.19,62.24,62.14,62.24,105952,56.4051288739315,56.4504779082408,56.3597798396221,56.4504779082408,116818.364066273,0.0,1.0
2021-11-23,62.07,62.1485,62.07,62.12,71271,56.2962911915891,56.3674891754547,56.2962911915891,56.3416402258984,78580.5046187649,0.0,1.0
2021-11-24,62.18,62.2,62.1,62.2,105092,56.3960590670696,56.4141986807933,56.3235006121747,56.4141986807933,115870.163059242,0.0,1.0
2021-11-26,62.29,62.29,62.2,62.2,60903,56.4958269425501,56.4958269425501,56.4141986807933,56.4141986807933,67149.1696874835,0.0,1.0
2021-11-29,62.3,62.3,62.2376,62.28,64392,56.504896749412,56.504896749412,56.4483011545939,56.4867571356882,70995.9991218238,0.0,1.0
2021-11-30,62.37,62.414,62.34,62.37,62236,56.568385397445,56.6082925476372,56.5411759768594,56.568385397445,68618.8812483823,0.0,1.0
2021-12-01,62.33,62.35,62.26,62.26,84337,56.6047190437336,56.6228819569516,56.5411488474708,56.5411488474708,92867.2608716347,0.08006,1.0
2021-12-02,62.28,62.35,62.265,62.35,130984,56.5593117606888,56.6228819569516,56.5456895757753,56.6228819569516,144232.368924792,0.0,1.0
2021-12-03,62.31,62.33,62.25,62.26,106641,56.5865561305157,56.6047190437336,56.5320673908618,56.5411488474708,117427.197631075,0.0,1.0
2021-12-06,62.24,62.33,62.24,62.28,125312,56.5229859342529,56.6047190437336,56.5229859342529,56.5593117606888,137986.674820616,0.0,1.0
2021-12-07,62.24,62.2999,62.24,62.24,79519,56.5229859342529,56.5773838593406,56.5229859342529,56.5229859342529,87561.9445468954,0.0,1.0
2021-12-08,62.28,62.2819,62.23,62.24,98187,56.5593117606888,56.5610372374445,56.5139044776439,56.5229859342529,108118.118301614,0.0,1.0
2021-12-09,62.26,62.27,62.2201,62.27,67583,56.5411488474708,56.5502303040798,56.504913835601,56.5502303040798,74418.6785335937,0.0,1.0
2021-12-10,62.27,62.33,62.27,62.28,117406,56.5502303040798,56.6047190437336,56.5502303040798,56.5593117606888,129281.022918709,0.0,1.0
2021-12-13,62.36,62.4,62.33,62.4,145345,56.6319634135605,56.6682892399964,56.6047190437336,56.6682892399964,160045.911419516,0.0,1.0
2021-12-14,62.37,62.3814,62.33,62.36,246646,56.6410448701695,56.6513977307037,56.6047190437336,56.6319634135605,271592.995066759,0.0,1.0
2021-12-15,62.34,62.34,62.26,62.26,66398,56.6138005003426,56.6138005003426,56.5411488474708,56.5411488474708,73113.8217787543,0.0,1.0
2021-12-16,62.23,62.29,62.22,62.22,117473,56.5865860993225,56.6411449160662,56.5774929631985,56.5774929631985,129188.65218638,0.080033,1.0
2021-12-17,62.33,62.33,62.26,62.26,103362,56.677517460562,56.677517460562,56.6138655076943,56.6138655076943,113670.353760341,0.0,1.0
2021-12-20,62.31,62.33,62.26,62.26,95848,56.6593311883141,56.677517460562,56.6138655076943,56.6138655076943,105406.978069515,0.0,1.0
2021-12-21,62.27,62.43,62.23,62.43,87828,56.6229586438183,56.7684488218014,56.5865860993225,56.7684488218014,96587.1386976186,0.0,1.0
2021-12-22,62.305,62.33,62.2801,62.31,65191,56.6547846202521,56.677517460562,56.6321427113035,56.6593311883141,71692.5372186143,0.0,1.0
2021-12-23,62.29,62.35,62.25,62.35,81485,56.6411449160662,56.6957037328099,56.6047723715704,56.6957037328099,89611.5475335366,0.0,1.0
2021-12-27,62.28,62.3041,62.242,62.25,99950,56.6320517799422,56.6539662380009,56.5974978626712,56.6047723715704,109918.072970203,0.0,1.0
2021-12-28,62.32,62.33,62.2804,62.32,67902,56.668424324438,56.677517460562,56.6324155053872,56.668424324438,74673.906861658,0.0,1.0
2021-12-29,62.21,62.3,62.21,62.24,57792,56.5683998270746,56.6502380521901,56.5683998270746,56.5956792354464,63555.6305462128,0.0,1.0
2021-12-30,62.3,62.34,62.2401,62.31,161536,56.6502380521901,56.6866105966859,56.5957701668077,56.6593311883141,177646.081393844,0.0,1.0
2021-12-31,62.33,62.33,62.28,62.31,130464,56.677517460562,56.677517460562,56.6320517799422,56.6593311883141,143475.252346018,0.0,1.0
2022-01-03,62.27,62.275,62.23,62.27,115102,56.6229586438183,56.6275052118802,56.5865860993225,56.6229586438183,126581.190945636,0.0,1.0
2022-01-04,62.19,62.25,62.16,62.24,124082,56.5502135548267,56.6047723715704,56.5229341464549,56.5956792354464,136456.771688732,0.0,1.0
2022-01-05,62.13,62.25,62.12,62.25,105030,56.495654738083,56.6047723715704,56.4865616019591,56.6047723715704,115504.704392801,0.0,1.0
2022-01-06,62.02,62.1,62.01,62.1,85040,56.3956302407196,56.4683753297112,56.3865371045957,56.4683753297112,93521.0897987599,0.0,1.0
2022-01-07,61.975,62.02,61.95,62.01,78291,56.3547111281618,56.3956302407196,56.331978287852,56.3865371045957,86099.0080131082,0.0,1.0
2022-01-10,61.8,61.92,61.78,61.92,146692,56.1955812459928,56.3046988794801,56.1773949737449,56.3046988794801,161321.680441671,0.0,1.0
2022-01-11,61.74,61.76,61.68,61.76,294056,56.1410224292491,56.159208701497,56.0864636125054,56.159208701497,323382.379843181,0.0,1.0
2022-01-12,61.73,61.759,61.7,61.7,64763,56.1319292931251,56.1582993878846,56.1046498847533,56.1046498847533,71221.8525239545,0.0,1.0
2022-01-13,61.74,61.7583,61.68,61.68,53318,56.1410224292491,56.1576628683559,56.0864636125054,56.0864636125054,58635.4358641849,0.0,1.0
2022-01-14,61.61,61.74,61.61,61.73,166259,56.0228116596378,56.1410224292491,56.0228116596378,56.1319292931251,182840.108994027,0.0,1.0
2022-01-18,61.41,61.58,61.4,61.56,546699,55.8409489371588,55.9955322512659,55.8318558010349,55.977345979018,601221.616555648,0.0,1.0
2022-01-19,61.4116,61.48,61.4,61.48,525070,55.8424038389387,55.9046008900265,55.8318558010349,55.9046008900265,577435.543516402,0.0,1.0
2022-01-20,61.38,61.43,61.37,61.38,254233,55.813669528787,55.8591352094067,55.804576392663,55.813669528787,279587.808358515,0.0,1.0
2022-01-21,61.25,61.3785,61.24,61.35,225407,55.6954587591757,55.8123055583684,55.6863656230517,55.7863901204151,247886.974227059,0.0,1.0
2022-01-24,61.01,61.26,61.0,61.25,610636,55.4772234922009,55.7045518952996,55.468130356077,55.6954587591757,671535.091608133,0.0,1.0
2022-01-25,60.97,61.1,60.92,61.08,365520,55.4408509477052,55.5590617173165,55.3953852670854,55.5408754450686,401973.527084228,0.0,1.0
2022-01-26,60.76,60.9699,60.759,60.92,242002,55.2498950891023,55.4407600163439,55.2489857754899,55.3953852670854,266137.003451076,0.0,1.0
2022-01-27,60.58,60.82,60.56,60.81,612340,55.0862186388712,55.304453905846,55.0680323666233,55.295360769722,673409.032542012,0.0,1.0
2022-01-28,60.4,60.53,60.3501,60.53,647256,54.9225421886402,55.0407529582515,54.8771674393817,55.0407529582515,711807.225997015,0.0,1.0
2022-01-31,60.45,60.5,60.35,60.35,209365,54.9680078692599,55.0134735498796,54.8770765080204,54.8770765080204,230245.096022076,0.0,1.0
2022-02-01,60.56,60.61,60.46,60.46,180508,55.1385923750043,55.1841163119057,55.0475445012015,55.0475445012015,198256.139831302,0.077597,1.0
2022-02-02,60.68,60.79,60.6575,60.7,181249,55.2478498235677,55.3480024847509,55.2273640519621,55.2660593983283,199069.997386729,0.0,1.0
2022-02-03,60.78,60.8,60.64,60.64,124484,55.3388976973706,55.3571072721312,55.2114306740466,55.2114306740466,136723.676018568,0.0,1.0
2022-02-04,60.59,60.7267,60.565,60.71,473194,55.1659067371452,55.2903691806337,55.1431447686945,55.2751641857086,519719.989315337,0.0,1.0
2022-02-07,60.69,60.7,60.575,60.66,221012,55.256954610948,55.2660593983283,55.1522495560748,55.2296402488072,242742.626234824,0.0,1.0
2022-02-08,60.49,60.6,60.4539,60.6,160384,55.0748588633423,55.1750115245255,55.0419905808995,55.1750115245255,176153.482010235,0.0,1.0
2022-02-09,60.51,60.59,60.47,60.47,154424,55.0930684381029,55.1659067371452,55.0566492885818,55.0566492885818,169607.475221646,0.0,1.0
2022-02-10,60.08,60.49,60.06,60.49,248483,54.7015625807506,55.0748588633423,54.6833530059901,55.0748588633423,272914.665243099,0.0,1.0
2022-02-11,60.08,60.25,60.0,60.24,470732,54.7015625807506,54.8563439662155,54.6287242817084,54.8472391788352,517015.917383542,0.0,1.0
2022-02-14,59.94,60.09,59.92,60.09,391600,54.5740955574267,54.7106673681309,54.5558859826661,54.7106673681309,430103.3990623,0.0,1.0
2022-02-15,59.85,59.9,59.81,59.84,235315,54.4921524710041,54.5376764079055,54.455733321483,54.4830476836238,258451.94420415,0.0,1.0
2022-02-16,59.85,59.94,59.62,59.83,322038,54.4921524710041,54.5740955574267,54.2827423612576,54.4739428962435,353701.834594548,0.0,1.0
2022-02-17,60.08,60.08,59.94,59.94,273673,54.7015625807506,54.7015625807506,54.5740955574267,54.5740955574267,300581.428834466,0.0,1.0
2022-02-18,60.09,60.12,60.05,60.05,482698,54.7106673681309,54.7379817302718,54.6742482186098,54.6742482186098,530158.453831906,0.0,1.0
2022-02-22,60.1,60.19,60.062,60.1,725064,54.7197721555112,54.8017152419338,54.6851739634661,54.7197721555112,796354.675530409,0.0,1.0
2022-02-23,60.08,60.164,60.01,60.16,210751,54.7015625807506,54.778042794745,54.6378290690887,54.7744008797929,231472.730990243,0.0,1.0
2022-02-24,60.14,60.3,60.14,60.26,487045,54.7561913050324,54.9018679031169,54.7561913050324,54.8654487535958,534932.865159086,0.0,1.0
2022-02-25,60.12,60.29,60.05,60.29,317745,54.7379817302718,54.8927631157366,54.6742482186098,54.8927631157366,348986.732724848,0.0,1.0
2022-02-28,60.17,60.23,60.1604,60.18,388786,54.7835056671732,54.8381343914549,54.7747650712881,54.7926104545535,427012.717333594,0.0,1.0
2022-03-01,60.29,60.2956,60.12,60.15,204448,54.9703076793758,54.9754135629884,54.8153076411357,54.8426605890604,224233.235001969,0.085169,1.0
2022-03-02,60.11,60.3,60.11,60.3,159689,54.8061899918275,54.979425328684,54.8061899918275,54.979425328684,175142.730984061,0.0,1.0
2022-03-03,60.06,60.18,59.98,60.18,228653,54.7606017452863,54.8700135369851,54.6876605508204,54.8700135369851,250780.647807292,0.0,1.0
2022-03-04,60.02,60.06,59.96,59.96,330541,54.7241311480533,54.7606017452863,54.6694252522039,54.6694252522039,362528.749270161,0.0,1.0
2022-03-07,59.92,59.99,59.88,59.99,327919,54.6329546549709,54.6967782001286,54.596484057738,54.6967782001286,359653.008044151,0.0,1.0
2022-03-08,59.63,59.79,59.58,59.74,359851,54.368542825032,54.5144252139638,54.3229545784908,54.4688369674226,394675.19295221,0.0,1.0
2022-03-09,59.56,59.67,59.53,59.61,267254,54.3047192798743,54.4050134222649,54.2773663319496,54.3503075264155,293117.218007592,0.0,1.0
2022-03-10,59.42,59.63,59.37,59.63,398666,54.1770721895589,54.368542825032,54.1314839430177,54.368542825032,437246.472772025,0.0,1.0
2022-03-11,59.35,59.49,59.22,59.49,516212,54.1132486444013,54.2408957347166,53.9947192033942,54.2408957347166,566167.86032065,0.0,1.0
2022-03-14,58.75,59.1199,58.71,59.1,701126,53.5661896859069,53.9034515338187,53.5297190886739,53.8853074116953,768976.713511457,0.0,1.0
2022-03-15,58.75,58.82,58.71,58.75,280223,53.5661896859069,53.6300132310646,53.5297190886739,53.5661896859069,307341.279014501,0.0,1.0
2022-03-16,58.86,58.93,58.73,58.78,294209,53.6664838282975,53.7303073734552,53.5479543872904,53.5935426338316,322680.759101064,0.0,1.0
2022-03-17,58.98,58.98,58.88,58.97,411233,53.7758956199964,53.7758956199964,53.684719126914,53.7667779706882,451029.630661903,0.0,1.0
2022-03-18,59.0188,59.03,58.93,58.98,264412,53.8112720993124,53.8214838665376,53.7303073734552,53.7758956199964,290000.186518531,0.0,1.0
2022-03-21,58.71,58.935,58.7,58.87,502402,53.5297190886739,53.7348661981093,53.5206014393657,53.6756014776058,551021.41244453,0.0,1.0
2022-03-22,58.62,58.73,58.51,58.64,423802,53.4476602448998,53.5479543872904,53.3473661025092,53.4658955435163,464814.982099626,0.0,1.0
2022-03-23,58.56,58.64,58.46,58.64,240165,53.3929543490504,53.4658955435163,53.301777855968,53.4658955435163,263406.709208443,0.0,1.0
2022-03-24,58.4,58.415,58.3513,58.38,259091,53.2470719601185,53.2607484340809,53.2026690079874,53.228836661502,284164.252474444,0.0,1.0
2022-03-25,58.19,58.29,58.1,58.26,897178,53.0556013246455,53.1467778177279,52.9735424808713,53.1194248698032,984001.434656227,0.0,1.0
2022-03-28,58.05,58.215,57.92,58.17,813989,52.9279542343301,53.0783954479161,52.809424793323,53.037366026029,892761.908778847,0.0,1.0
2022-03-29,58.08,58.1499,58.0,58.05,374191,52.9553071822549,53.0190395509195,52.8823659877889,52.9279542343301,410402.931007501,0.0,1.0
2022-03-30,58.2,58.2,58.06,58.07,317129,53.0647189739537,53.0647189739537,52.9370718836384,52.9461895329466,347818.817415379,0.0,1.0
2022-03-31,58.18,58.31,58.16,58.16,357787,53.0464836753373,53.1650131163444,53.0282483767208,53.0282483767208,392411.451575214,0.0,1.0
2022-04-01,58.09,58.15,58.0822,58.09,178688,53.0444641160155,53.0992526828421,53.037341602328,53.0444641160155,195684.622193516,0.087785,1.0
2022-04-04,58.06,58.19,58.05,58.12,406623,53.0170698326021,53.1357783940599,53.0079384047977,53.0718583994288,445300.569317436,0.0,1.0
2022-04-05,57.88,58.1044,57.88,58.06,283534,52.8527041321222,53.0576133720539,52.8527041321222,53.0170698326021,310503.467882657,0.0,1.0
2022-04-06,57.73,57.9,57.6437,57.82,816982,52.7157327150555,52.870966987731,52.6369284931031,52.7979155652955,894692.503183778,0.0,1.0
2022-04-07,57.59,57.74,57.52,57.73,506318,52.5878927257933,52.7248641428599,52.5239727311622,52.7157327150555,554478.457085963,0.0,1.0
2022-04-08,57.38,57.51,57.38,57.51,485663,52.3961327419,52.5148413033577,52.3961327419,52.5148413033577,531858.774334983,0.0,1.0
2022-04-11,57.08,57.525,57.06,57.52,954983,52.1221899077666,52.5285384450644,52.1039270521577,52.5239727311622,1045820.01900648,0.0,1.0
2022-04-12,57.11,57.31,57.03,57.24,406717,52.14958419118,52.3322127472688,52.0765327687444,52.2682927526377,445403.510502553,0.0,1.0
2022-04-13,57.0,57.2299,57.0,57.13,339229,52.0491384853311,52.2590700105552,52.0491384853311,52.1678470467889,371496.120064493,0.0,1.0
2022-04-14,56.75,57.07,56.75,57.07,697174,51.82085279022,52.1130584799622,51.82085279022,52.1130584799622,763488.48715718,0.0,1.0
2022-04-18,56.62,56.88,56.62,56.84,762025,51.7021442287622,51.9395613516778,51.7021442287622,51.90303564046,834508.04881701,0.0,1.0
2022-04-19,56.39,56.7699,56.355,56.62,759097,51.49212138926,51.8390243315508,51.4601613919444,51.7021442287622,831301.540412514,0.0,1.0
2022-04-20,56.68,56.79,56.48,56.48,874816,51.7569327955889,51.8573785014378,51.5743042395,51.5743042395,958027.614886521,0.0,1.0
2022-04-21,56.55,56.8,56.53,56.77,852132,51.6382242341311,51.8665099292422,51.6199613785222,51.8391156458289,933185.935703601,0.0,1.0
2022-04-22,56.51,56.66,56.5,56.59,600919,51.6016985229133,51.73866993998,51.5925670951089,51.6747499453489,658077.80871634,0.0,1.0
2022-04-25,56.48,56.66,56.45,56.61,1673869,51.5743042395,51.73866993998,51.5469099560867,51.6930128009578,1833085.72968771,0.0,1.0
2022-04-26,56.45,56.59,56.42,56.57,392372,51.5469099560867,51.6747499453489,51.5195156726733,51.65648708974,429694.028582301,0.0,1.0
2022-04-27,56.54,56.59,56.39,56.47,820864,51.6290928063267,51.6747499453489,51.49212138926,51.5651728116955,898943.755105312,0.0,1.0
2022-04-28,56.49,56.51,56.405,56.43,1602259,51.5834356673044,51.6016985229133,51.5058185309667,51.5286471004778,1754664.25877038,0.0,1.0
2022-04-29,56.39,56.49,56.3604,56.43,1053635,51.49212138926,51.5834356673044,51.4650923629588,51.5286471004778,1153855.69766781,0.0,1.0
2022-05-02,56.18,56.34,56.18,56.34,1368052,51.3785757370828,51.5249013354797,51.3785757370828,51.5249013354797,1495899.02517535,0.085654,1.0
2022-05-03,56.19,56.44,56.14,56.44,562180,51.3877210869826,51.6163548344777,51.3419943374836,51.6163548344777,614716.775366052,0.0,1.0
2022-05-04,56.27,56.32,56.0562,56.25,240541,51.4608838861811,51.5066106356801,51.2653563053233,51.4425931863815,263020.007583559,0.0,1.0
2022-05-05,56.16,56.17,55.87,56.17,502836,51.3602850372832,51.369430387183,51.095069890189,51.369430387183,549826.967266648,0.0,1.0
2022-05-06,55.85,56.07,55.8,55.94,448951,51.0767791903894,51.277976888185,51.0310524408904,51.1590873394876,490906.312955573,0.0,1.0
2022-05-09,55.77,55.9198,55.73,55.9,931465,51.003616391191,51.14061373269,50.9670349915918,51.1225059398884,1018512.1512084,0.0,1.0
2022-05-10,55.7,56.0,55.6269,56.0,553722,50.9395989418924,51.2139594388864,50.8727464341248,51.2139594388864,605468.35940311,0.0,1.0
2022-05-11,55.66,55.77,55.62,55.73,337302,50.9030175422932,51.003616391191,50.866436142694,50.9670349915918,368823.504508378,0.0,1.0
2022-05-12,55.62,55.77,55.62,55.72,735107,50.866436142694,51.003616391191,50.866436142694,50.957889641692,803804.127839858,0.0,1.0
2022-05-13,55.54,55.69,55.5143,55.58,442588,50.7932733434956,50.9304535919926,50.7697697942531,50.8298547430948,483948.678671795,0.0,1.0
2022-05-16,55.62,55.7,55.54,55.62,816550,50.866436142694,50.9395989418924,50.7932733434956,50.866436142694,892858.128935837,0.0,1.0
2022-05-17,55.41,55.5299,55.41,55.47,329553,50.6743837947982,50.7840365400968,50.6743837947982,50.729255894197,360350.345925163,0.0,1.0
2022-05-18,55.47,55.52,55.35,55.45,532726,50.729255894197,50.774982643696,50.6195116953994,50.7109651943974,582510.243825207,0.0,1.0
2022-05-19,55.6,55.6099,55.48,55.5,739270,50.8481454428944,50.8571993392952,50.7384012440968,50.7566919438964,808356.167997546,0.0,1.0
2022-05-20,55.78,55.89,55.55,55.55,539300,51.0127617410908,51.1133605899886,50.8024186933954,50.8024186933954,589698.596454714,0.0,1.0
2022-05-23,55.94,56.04,55.825,55.83,912380,51.1590873394876,51.2505408384856,51.0539158156399,51.0584884905898,997643.62216457,0.0,1.0
2022-05-24,56.46,56.51,56.14,56.14,551913,51.6346455342773,51.6803722837763,51.3419943374836,51.3419943374836,603490.304960339,0.0,1.0
2022-05-25,56.88,56.93,56.77,56.77,462787,52.0187502300689,52.0644769795679,51.9181513811711,51.9181513811711,506035.313104929,0.0,1.0
2022-05-26,57.08,57.17,56.96,56.96,561004,52.2016572280649,52.2839653771632,52.0919130292673,52.0919130292673,613430.875960469,0.0,1.0
2022-05-27,57.4,57.46,57.29,57.29,364931,52.4943084248586,52.5491805242574,52.3937095759608,52.3937095759608,399034.486376442,0.0,1.0
2022-05-31,57.43,57.49,57.33,57.38,501166,52.521744474558,52.5766165739568,52.43029097556,52.476017725059,548000.90263457,0.0,1.0
2022-06-01,57.44,57.4799,57.3,57.39,455547,52.6048510127025,52.6413923350459,52.4766358465851,52.5590598819463,497418.378272406,0.080873,1.0
2022-06-02,57.54,57.56,57.41,57.41,727753,52.6964332742148,52.7147497265173,52.5773763342487,52.5773763342487,794644.058775228,0.0,1.0
2022-06-03,57.45,57.54,57.36,57.39,322476,52.6140092388537,52.6964332742148,52.5315852034926,52.5590598819463,352116.222808563,0.0,1.0
2022-06-06,57.32,57.465,57.32,57.39,335084,52.4949522988876,52.6277465780805,52.4949522988876,52.5590598819463,365883.080922564,0.0,1.0
2022-06-07,57.35,57.49,57.35,57.36,228215,52.5224269773413,52.6506421434586,52.5224269773413,52.5315852034926,249191.269391385,0.0,1.0
2022-06-08,57.13,57.27,57.13,57.22,263943,52.3209460020141,52.4491611681314,52.3209460020141,52.4033700373752,288203.190925094,0.0,1.0
2022-06-09,56.86,57.01,56.86,56.98,222017,52.0736738959307,52.2110472881993,52.0736738959307,52.1835726097456,242423.583272209,0.0,1.0
2022-06-10,56.56,56.7,56.55,56.6,326143,51.7989271113936,51.927142277511,51.7897688852424,51.8355600159986,356120.273308566,0.0,1.0
2022-06-13,55.37,56.37,55.31,56.1,3075801,50.7090981993965,51.6249208145201,50.6541488424891,51.3776487084368,3358511.73492229,0.0,1.0
2022-06-14,55.46,55.69,55.38,55.51,592655,50.7915222347576,51.0021614362361,50.7182564255477,50.8373133655138,647128.592604129,0.0,1.0
2022-06-15,55.79,55.79,55.51,55.59,381008,51.0937436977484,51.0937436977484,50.8373133655138,50.9105791747237,416028.162777525,0.0,1.0
2022-06-16,55.8,55.82,55.4714,55.56,615179,51.1029019238997,51.1212183762021,50.80196261257,50.88310449627,671722.874977204,0.0,1.0
2022-06-17,55.78,55.86,55.59,55.75,231123,51.0845854715972,51.1578512808071,50.9105791747237,51.0571107931435,252366.556779988,0.0,1.0
2022-06-21,55.53,55.81,55.49,55.75,497173,50.8556298178163,51.1120601500509,50.8189969132113,51.0571107931435,542870.411572959,0.0,1.0
2022-06-22,55.86,56.0,55.7707,55.86,328070,51.1578512808071,51.2860664469244,51.0760683212765,51.1578512808071,358224.392565044,0.0,1.0
2022-06-23,55.96,56.13,55.93,55.96,584619,51.2494335423195,51.4051233868905,51.2219588638657,51.2494335423195,638353.967619665,0.0,1.0
2022-06-24,56.16,56.18,55.94,56.04,830079,51.4325980653442,51.4509145176467,51.231117090017,51.3226993515293,906375.302697593,0.0,1.0
2022-06-27,56.01,56.1393,55.97,56.02,315630,51.2952246730756,51.4136405372111,51.2585917684707,51.3043828992269,344640.97608835,0.0,1.0
2022-06-28,56.03,56.06,55.9,55.95,422288,51.3135411253781,51.3410158038318,51.194484185412,51.2402753161682,461102.393658389,0.0,1.0
2022-06-29,56.25,56.29,56.04,56.04,220361,51.5150221007053,51.5516550053103,51.3226993515293,51.3226993515293,240615.372847337,0.0,1.0
2022-06-30,56.46,56.59,56.42,56.42,247806,51.7073448498813,51.8264017898474,51.6707119452763,51.6707119452763,270582.966513163,0.0,1.0
2022-07-01,56.46,56.8,56.44,56.52,1179335,51.7905537452236,52.102434515209,51.7722078175774,51.8455915281622,1285664.06969805,0.090857,1.0
2022-07-05,56.62,56.7,56.59,56.63,607573,51.9373211663932,52.010704876978,51.9098022749239,51.9464941302163,662351.898161808,0.0,1.0
2022-07-06,56.65,56.79,56.53,56.76,463796,51.9648400578625,52.0932615513859,51.8547644919853,52.0657426599166,505611.936277376,0.0,1.0
2022-07-07,56.73,56.83,56.6428,56.83,425741,52.0382237684473,52.1299534066783,51.9582355239098,52.1299534066783,464125.890181602,0.0,1.0
2022-07-08,56.71,56.82,56.64,56.82,144802,52.0198778408011,52.1207804428552,51.9556670940394,52.1207804428552,157857.376080942,0.0,1.0
2022-07-11,56.85,56.925,56.81,56.88,343452,52.1482993343245,52.2170965629977,52.1116074790321,52.1758182257938,374417.698165438,0.0,1.0
2022-07-12,57.04,57.1,56.96,57.05,337229,52.3225856469634,52.377623429902,52.2492019363786,52.3317586107865,367633.631292385,0.0,1.0
2022-07-13,57.14,57.17,56.74,56.85,631451,52.4143152851944,52.4418341766637,52.0473967322704,52.1482993343245,688382.743219617,0.0,1.0
2022-07-14,57.16,57.2,56.9601,57.02,522436,52.4326612128406,52.469353068133,52.2492936660168,52.3042397193172,569538.929919635,0.0,1.0
2022-07-15,57.15,57.25,57.11,57.11,424460,52.4234882490175,52.5152178872485,52.3867963937251,52.3867963937251,462729.394976013,0.0,1.0
2022-07-18,57.11,57.26,57.11,57.26,213965,52.3867963937251,52.5243908510716,52.3867963937251,52.5243908510716,233256.125420635,0.0,1.0
2022-07-19,57.15,57.17,57.0309,57.16,462112,52.4234882490175,52.4418341766637,52.3142382498844,52.4326612128406,503776.106514525,0.0,1.0
2022-07-20,57.2,57.35,57.13,57.34,158693,52.469353068133,52.6069475254795,52.4051423213713,52.5977745616564,173000.791304077,0.0,1.0
2022-07-21,57.25,57.2699,57.1936,57.25,231637,52.5152178872485,52.5334720852564,52.4634823712862,52.5152178872485,252521.43632865,0.0,1.0
2022-07-22,57.52,57.57,57.39,57.53,262670,52.7628879104722,52.8087527295877,52.6436393807719,52.7720608742953,286352.37755819,0.0,1.0
2022-07-25,57.29,57.4,57.27,57.38,167490,52.5519097425409,52.652812344595,52.5335638148947,52.6344664169488,182590.930510607,0.0,1.0
2022-07-26,57.4,57.5,57.34,57.49,297225,52.652812344595,52.744541982826,52.5977745616564,52.7353690190029,324022.862982956,0.0,1.0
2022-07-27,57.53,57.58,57.44,57.44,171728,52.7720608742953,52.8179256934108,52.6895041998874,52.6895041998874,187211.029403102,0.0,1.0
2022-07-28,57.77,57.81,57.6,57.6,203391,52.9922120060497,53.0289038613421,52.836271621057,52.836271621057,221728.771553424,0.0,1.0
2022-07-29,57.79,57.8599,57.74,57.74,128496,53.0105579336959,53.0746769508194,52.9646931145804,52.9646931145804,140081.223994812,0.0,1.0
2022-08-01,57.86,57.86,57.77,57.78,112047,53.1537167108975,53.1537167108975,53.0710372345065,53.0802238429944,121967.753548847,0.086066,1.0
2022-08-02,57.75,58.0,57.75,57.95,171136,53.0526640175308,53.2823292297279,53.0526640175308,53.2363961872884,186288.552762105,0.0,1.0
2022-08-03,57.95,57.95,57.7,57.87,190416,53.2363961872884,53.2363961872884,53.0067309750913,53.1629033193854,207275.623263071,0.0,1.0
2022-08-04,57.98,57.98,57.9125,57.97,157812,53.2639560127521,53.2639560127521,53.2019464054589,53.2547694042642,171784.832463615,0.0,1.0
2022-08-05,57.69,57.82,57.63,57.78,164676,52.9975443666034,53.1169702769459,52.9424247156761,53.0802238429944,179256.57789508,0.0,1.0
2022-08-08,57.75,57.81,57.73,57.78,137784,53.0526640175308,53.1077836684581,53.034290800555,53.0802238429944,149983.533293836,0.0,1.0
2022-08-09,57.73,57.76,57.6803,57.71,163864,53.034290800555,53.0618506260186,52.9886333563702,53.0159175835792,178372.682602197,0.0,1.0
2022-08-10,57.83,57.91,57.74,57.85,378881,53.1261568854338,53.1996497533369,53.0434774090429,53.1445301024096,412427.503033021,0.0,1.0
2022-08-11,57.69,57.88,57.63,57.88,160399,52.9975443666034,53.1720899278733,52.9424247156761,53.1720899278733,174600.888033429,0.0,1.0
2022-08-12,57.84,57.8699,57.74,57.84,232528,53.1353434939217,53.1628114533005,53.0434774090429,53.1353434939217,253116.261900867,0.0,1.0
2022-08-15,57.84,57.86,57.79,57.86,197536,53.1353434939217,53.1537167108975,53.0894104514823,53.1537167108975,215026.035190814,0.0,1.0
2022-08-16,57.74,57.86,57.7,57.86,252902,53.0434774090429,53.1537167108975,53.0067309750913,53.1537167108975,275294.196257023,0.0,1.0
2022-08-17,57.34,57.6,57.32,57.6,343584,52.6760130695275,52.9148648902125,52.6576398525517,52.9148648902125,374005.271317637,0.0,1.0
2022-08-18,57.26,57.43,57.19,57.43,786384,52.6025202016244,52.7586925459185,52.5382139422092,52.7586925459185,856011.226599168,0.0,1.0
2022-08-19,56.94,57.03,56.9,57.03,634461,52.3085487300121,52.3912282064031,52.2718022960606,52.3912282064031,690636.812090956,0.0,1.0
2022-08-22,56.8,56.89,56.76,56.84,332898,52.1799362111818,52.2626156875727,52.1431897772302,52.2166826451333,362373.122180016,0.0,1.0
2022-08-23,56.85,56.958,56.76,56.83,206549,52.2258692536212,52.3250846252903,52.1431897772302,52.2074960366454,224837.055233615,0.0,1.0
2022-08-24,56.74,56.84,56.6,56.84,202266,52.1248165602545,52.2166826451333,51.9962040414241,52.2166826451333,220174.834125958,0.0,1.0
2022-08-25,56.67,56.722,56.61,56.67,236510,52.0605103008393,52.1082806649763,52.005390649912,52.0605103008393,257450.832167197,0.0,1.0
2022-08-26,56.64,56.68,56.57,56.68,149057,52.0329504753756,52.0696969093272,51.9686442159604,52.0696969093272,162254.655999095,0.0,1.0
2022-08-29,56.53,56.59,56.41,56.57,782829,51.9318977820089,51.9870174329362,51.8216584801543,51.9686442159604,852141.463340301,0.0,1.0
2022-08-30,56.45,56.53,56.34,56.43,282061,51.8584049141058,51.9318977820089,51.7573522207391,51.8400316971301,307034.963307732,0.0,1.0
2022-08-31,56.4,56.45,56.3473,56.35,208523,51.8124718716664,51.8584049141058,51.7640584449352,51.766538829227,226985.835169762,0.0,1.0
2022-09-01,56.09,56.11,55.9,56.01,551342,51.6094248575629,51.6278272197871,51.4346024164337,51.5358154086664,599207.855258016,0.088975,1.0
2022-09-02,56.29,56.29,56.19,56.26,414034,51.7934484798042,51.7934484798042,51.7014366686836,51.765844936468,449979.187407992,0.0,1.0
2022-09-06,55.97,56.09,55.95,56.09,303596,51.4990106842182,51.6094248575629,51.4806083219941,51.6094248575629,329953.29219416,0.0,1.0
2022-09-07,56.01,56.04,55.88,55.9,273827,51.5358154086664,51.5634189520026,51.4162000542096,51.4346024164337,297599.837091563,0.0,1.0
2022-09-08,55.82,55.91,55.8,55.81,179683,51.3609929675372,51.4438035975458,51.3425906053131,51.3517917864252,195282.537982461,0.0,1.0
2022-09-09,56.02,56.02,55.78,55.83,234067,51.5450165897785,51.5450165897785,51.324188243089,51.3701941486493,254387.993399157,0.0,1.0
2022-09-12,55.95,56.08,55.92,56.02,307423,51.4806083219941,51.6002236764509,51.4530047786579,51.5450165897785,334112.540831253,0.0,1.0
2022-09-13,55.8,55.8986,55.76,55.76,297846,51.3425906053131,51.4333142510781,51.3057858808649,51.3057858808649,323704.094477074,0.0,1.0
2022-09-14,55.63,55.8,55.58,55.79,767372,51.186170526408,51.3425906053131,51.1401646208477,51.333389424201,833992.93053142,0.0,1.0
2022-09-15,55.59,55.6596,55.5,55.65,452521,51.1493658019598,51.2134060224997,51.0665551719512,51.2045728886322,491807.513066685,0.0,1.0
2022-09-16,55.5,55.63,55.5,55.53,283994,51.0665551719512,51.186170526408,51.0665551719512,51.0941587152874,308649.505472365,0.0,1.0
2022-09-19,55.45,55.5,55.39,55.49,498853,51.0205492663909,51.0665551719512,50.9653421797185,51.0573539908391,542161.918045472,0.0,1.0
2022-09-20,55.19,55.37,55.09,55.29,1338076,50.7813185574772,50.9469398174944,50.6893067463566,50.8733303685979,1454243.7364326,0.0,1.0
2022-09-21,55.34,55.3898,55.2,55.22,1587042,50.9193362741582,50.9651581560963,50.7905197385893,50.8089221008134,1724824.21622948,0.0,1.0
2022-09-22,55.13,55.31,55.08,55.31,567899,50.7261114708049,50.891732730822,50.6801055652446,50.891732730822,617202.28423224,0.0,1.0
2022-09-23,54.94,55.13,54.78,55.13,1771518,50.5512890296757,50.7261114708049,50.4040701318827,50.7261114708049,1925315.8680655,0.0,1.0
2022-09-26,54.51,54.8,54.48,54.77,1124306,50.1556382418569,50.4224724941068,50.1280346985208,50.3948689507706,1221914.86756626,0.0,1.0
2022-09-27,54.3,54.42,54.2,54.37,901345,49.9624134385036,50.0728276118484,49.870401627383,50.0268217062881,979597.063705533,0.0,1.0
2022-09-28,54.35,54.445,54.25,54.42,389166,50.0084193440639,50.0958305646285,49.9164075329433,50.0728276118484,422952.222394341,0.0,1.0
2022-09-29,54.4,54.4,54.22,54.35,366044,50.0544252496242,50.0544252496242,49.8888039896071,50.0084193440639,397822.839852696,0.0,1.0
2022-09-30,54.22,54.4,54.22,54.33,387634,49.8888039896071,50.0544252496242,49.8888039896071,49.9900169818398,421287.218759111,0.0,1.0
2022-10-03,54.44,54.49,54.32,54.33,916488,50.1818901316878,50.2279793033738,50.0712761196414,50.0804939539786,994255.230105297,0.098531,1.0
2022-10-04,54.88,54.97,54.69,54.7,535683,50.5874748425243,50.6704353515591,50.4123359901176,50.4215538244548,581137.586557049,0.0,1.0
2022-10-05,54.85,54.9076,54.76,54.87,293544,50.5598213395128,50.612916065295,50.476860830478,50.5782570081871,318452.240799693,0.0,1.0
2022-10-06,54.97,54.97,54.81,54.91,612075,50.6704353515591,50.6704353515591,50.522950002164,50.6151283455359,664011.71642913,0.0,1.0
2022-10-07,54.98,54.9919,54.86,54.95,489832,50.6796531858963,50.6906224087576,50.56903917385,50.6519996828847,531395.967948231,0.0,1.0
2022-10-10,54.88,55.0,54.72,55.0,303731,50.5874748425243,50.6980888545707,50.4399894931292,50.6980888545707,329503.643577562,0.0,1.0
2022-10-11,55.01,55.03,54.85,54.97,280884,50.7073066889079,50.7257423575823,50.5598213395128,50.6704353515591,304717.995274238,0.0,1.0
2022-10-12,55.04,55.13,55.0101,55.11,251863,50.7349601919195,50.8179207009542,50.7073988672512,50.7994850322798,273234.461356843,0.0,1.0
2022-10-13,54.94,54.94,54.64,54.65,382954,50.6427818485475,50.6427818485475,50.3662468184317,50.3754646527689,415448.993756322,0.0,1.0
2022-10-14,54.8,54.99,54.74,54.99,301577,50.5137321678268,50.6888710202335,50.4584251618036,50.6888710202335,327166.869101903,0.0,1.0
2022-10-17,54.93,55.11,54.925,55.11,1021258,50.6335640142103,50.7994850322798,50.6289550970417,50.7994850322798,1107915.33308333,0.0,1.0
2022-10-18,55.04,55.08,54.93,55.05,385371,50.7349601919195,50.7718315292682,50.6335640142103,50.7441780262566,418071.084706956,0.0,1.0
2022-10-19,54.84,54.97,54.81,54.97,279205,50.5506035051756,50.6704353515591,50.522950002164,50.6704353515591,302896.526219164,0.0,1.0
2022-10-20,54.67,54.87,54.63,54.87,832522,50.3939003214433,50.5782570081871,50.3570289840945,50.5782570081871,903164.419695317,0.0,1.0
2022-10-21,54.22,54.54,54.22,54.53,1718262,49.9790977762695,50.2740684750597,49.9790977762695,50.2648506407225,1864062.57385933,0.0,1.0
2022-10-24,54.05,54.27,54.01,54.21,2256830,49.8223945925372,50.0251869479555,49.7855232551884,49.9698799419323,2448329.96281298,0.0,1.0
2022-10-25,53.99,54.21,53.925,54.09,451317,49.767087586514,49.9698799419323,49.7071716633222,49.859265929886,489612.834740262,0.0,1.0
2022-10-26,54.05,54.09,53.91,54.01,852456,49.8223945925372,49.859265929886,49.6933449118165,49.7855232551884,924789.889703566,0.0,1.0
2022-10-27,54.07,54.16,54.025,54.04,974215,49.8408302612116,49.9237907702463,49.7993500066942,49.8131767582,1056880.56908223,0.0,1.0
2022-10-28,54.09,54.12,53.97,54.05,624069,49.859265929886,49.8869194328975,49.7486519178396,49.8223945925372,677023.44951225,0.0,1.0
2022-10-31,54.03,54.1291,54.0,54.07,457045,49.8039589238628,49.8953076621444,49.7763054208512,49.8408302612116,495826.875685744,0.0,1.0
2022-11-01,54.15,54.1986,54.04,54.18,351838,50.0044403682127,50.0493196997344,49.9028616343161,50.0321436592755,381006.717797629,0.097493,1.0
2022-11-02,54.25,54.4421,54.17,54.25,367058,50.0967846717552,50.2741780788601,50.0229092289212,50.0967846717552,397488.514092741,0.0,1.0
2022-11-03,54.15,54.2102,54.07,54.14,374731,50.0044403682127,50.0600316389453,49.9305649253788,49.9952059378585,405797.635181599,0.0,1.0
2022-11-04,54.12,54.23,54.1,54.17,289185,49.97673707715,50.0783158110467,49.9582682164415,50.0229092289212,313159.544126295,0.0,1.0
2022-11-07,54.12,54.24,54.12,54.21,339825,49.97673707715,50.0875502414009,49.97673707715,50.0598469503382,367997.794085856,0.0,1.0
2022-11-08,54.41,54.41,54.25,54.25,958427,50.244535557423,50.244535557423,50.0967846717552,50.0967846717552,1037884.26923365,0.0,1.0
2022-11-09,54.47,54.48,54.31,54.38,564633,50.2999421395484,50.3091765699027,50.1521912538806,50.2168322663603,611443.238337612,0.0,1.0
2022-11-10,55.19,55.2199,54.92,54.93,538435,50.9648211250538,50.9924320718129,50.7154915054893,50.7247259358435,583073.323794946,0.0,1.0
2022-11-11,55.2,55.27,55.15,55.15,271328,50.974055555408,51.0386965678877,50.9278834036368,50.9278834036368,293822.130431037,0.0,1.0
2022-11-14,55.04,55.22,55.03,55.22,357994,50.8263046697402,50.9925244161165,50.8170702393859,50.9925244161165,387673.073776125,0.0,1.0
2022-11-15,55.4,55.4,55.22,55.25,390490,51.1587441624928,51.1587441624928,50.9925244161165,51.0202277071792,422863.116641171,0.0,1.0
2022-11-16,55.69,55.69,55.49,55.49,388097,51.4265426427658,51.4265426427658,51.241854035681,51.241854035681,420271.727775585,0.0,1.0
2022-11-17,55.82,55.8575,55.665,55.75,482306,51.5465902373709,51.5812193511993,51.4034565668802,51.4819492248912,522291.01471161,0.0,1.0
2022-11-18,55.86,55.8981,55.765,55.86,403460,51.5835279587879,51.6187111384375,51.4958008704226,51.5835279587879,436908.379318412,0.0,1.0
2022-11-21,55.85,55.931,55.79,55.91,321791,51.5742935284336,51.649092414303,51.5188869463082,51.6297001105591,348468.706412658,0.0,1.0
2022-11-22,56.03,56.0482,55.91,55.95,298626,51.74051327481,51.7573199380547,51.6297001105591,51.6666378319761,323383.239186883,0.0,1.0
2022-11-23,56.19,56.21,56.1,56.14,197883,51.8882641604778,51.9067330211863,51.8051542872897,51.8420920087066,214288.258624561,0.0,1.0
2022-11-25,56.25,56.25,56.15,56.23,80724,51.9436707426033,51.9436707426033,51.8513264390609,51.9252018818948,87416.3287862476,0.0,1.0
2022-11-28,56.29,56.29,56.14,56.24,677378,51.9806084640202,51.9806084640202,51.8420920087066,51.934436312249,733535.230669577,0.0,1.0
2022-11-29,56.46,56.47,56.24,56.24,320085,52.1375937800423,52.1468282103966,51.934436312249,51.934436312249,346621.272478397,0.0,1.0
2022-11-30,56.66,56.66,56.42,56.43,344364,52.3222823871271,52.3222823871271,52.1006560586254,52.1098904889796,372913.094570975,0.0,1.0
2022-12-01,56.64,56.67,56.54,56.54,513861,52.3930652192354,52.4208157834405,52.3005633385517,52.3005633385517,555514.11085058,0.096651,1.0
2022-12-02,56.69,56.71,56.52,56.63,380597,52.4393161595773,52.457816535714,52.282062962415,52.3838150311671,411447.850775595,0.0,1.0
2022-12-05,56.6,56.7,56.57,56.59,274592,52.356064466962,52.4485663476456,52.3283139027568,52.3468142788936,296850.180742812,0.0,1.0
2022-12-06,56.74,56.7801,56.65,56.67,312998,52.4855670999191,52.5226603540733,52.4023154073038,52.4208157834405,338369.336587151,0.0,1.0
2022-12-07,56.91,56.91,56.71,56.76,453325,52.6428202970814,52.6428202970814,52.457816535714,52.5040674760558,490071.117094582,0.0,1.0
2022-12-08,56.74,56.91,56.72,56.91,628498,52.4855670999191,52.6428202970814,52.4670667237824,52.6428202970814,679443.483045741,0.0,1.0
2022-12-09,56.7,56.82,56.61,56.82,339259,52.4485663476456,52.559568604466,52.3653146550303,52.559568604466,366759.02964626,0.0,1.0
2022-12-12,56.6,56.7596,56.6,56.74,482620,52.356064466962,52.5036974685331,52.356064466962,52.4855670999191,521740.74346702,0.0,1.0
2022-12-13,56.9,56.96,56.8218,56.96,446962,52.633570109013,52.6890712374232,52.5612336383183,52.6890712374232,483192.338033042,0.0,1.0
2022-12-14,56.87,56.88,56.68,56.86,427050,52.6058195448079,52.6150697328763,52.4300659715089,52.5965693567395,461666.289208054,0.0,1.0
2022-12-15,56.81,56.82,56.74,56.82,646099,52.6387779648955,52.6480437240866,52.5739176505575,52.6480437240866,697297.422339065,0.09563,1.0
2022-12-16,56.76,56.8,56.56,56.69,351953,52.5924491689398,52.6295122057043,52.4071339851169,52.5275888546017,379842.593293753,0.0,1.0
2022-12-19,56.59,56.65,56.54,56.65,372876,52.4349312626903,52.4905258178372,52.3886024667346,52.4905258178372,402423.581606072,0.0,1.0
2022-12-20,56.43,56.56,56.3725,56.56,366012,52.286679115632,52.4071339851169,52.2334010002829,52.4071339851169,395015.661911202,0.0,1.0
2022-12-21,56.38,56.46,56.3323,56.42,570033,52.2403503196762,52.3144763932054,52.1961526483345,52.2774133564408,615203.771478062,0.0,1.0
2022-12-22,56.33,56.41,56.28,56.36,361088,52.1940215237205,52.2681475972497,52.1476927277648,52.2218188012939,389701.472433123,0.0,1.0
2022-12-23,56.36,56.4,56.22,56.22,304466,52.2218188012939,52.2588818380585,52.0920981726179,52.0920981726179,328592.610404731,0.0,1.0
2022-12-27,56.26,56.29,56.15,56.22,377818,52.1291612093825,52.1569584869559,52.0272378582799,52.0920981726179,407757.197446987,0.0,1.0
2022-12-28,56.18,56.34,56.16,56.3,349466,52.0550351358533,52.2032872829117,52.036503617471,52.1662242461471,377158.51749522,0.0,1.0
2022-12-29,56.28,56.28,56.1801,56.27,353171,52.1476927277648,52.1476927277648,52.0551277934453,52.1384269685736,381157.110512336,0.0,1.0
2022-12-30,56.11,56.24,56.11,56.21,519398,51.9901748215153,52.1106296910002,51.9901748215153,52.0828324134268,560556.333577464,0.0,1.0
2023-01-03,56.36,56.43,56.35,56.36,294950,52.2218188012939,52.286679115632,52.2125530421028,52.2218188012939,318322.539918662,0.0,1.0
2023-01-04,56.57,56.65,56.56,56.58,215212,52.416399744308,52.4905258178372,52.4071339851169,52.4256655034991,232265.911039074,0.0,1.0
2023-01-05,56.59,56.68,56.55,56.61,157475,52.4349312626903,52.5183230954106,52.3978682259257,52.4534627810726,169953.693757217,0.0,1.0
2023-01-06,56.77,56.835,56.59,56.59,296510,52.6017149281309,52.6619423628733,52.4349312626903,52.4349312626903,320006.158031132,0.0,1.0
2023-01-09,56.9,56.9687,56.84,56.84,184284,52.7221697976158,52.7858255632589,52.6665752424689,52.6665752424689,198887.102716971,0.0,1.0
2023-01-10,56.96,56.99,56.8601,56.95,172414,52.7777643527627,52.8055616303361,52.6851994184431,52.7684985935715,186076.49566888,0.0,1.0
2023-01-11,57.14,57.18,57.03,57.03,118735,52.9445480182033,52.9816110549678,52.8426246671007,52.8426246671007,128143.843964205,0.0,1.0
2023-01-12,57.36,57.37,57.215,57.23,239562,53.1483947204085,53.1576604795996,53.0140412121369,53.0279398509236,258545.462986928,0.0,1.0
2023-01-13,57.31,57.4,57.2861,57.37,144939,53.1020659244527,53.185457757173,53.0799207599859,53.1576604795996,156424.311284187,0.0,1.0
2023-01-17,57.43,57.43,57.3,57.35,230214,53.2132550347465,53.2132550347465,53.0928001652616,53.1391289612173,248456.705220663,0.0,1.0
2023-01-18,57.61,57.66,57.57,57.58,186208,53.3800387001871,53.4263674961428,53.3429756634225,53.3522414226137,200963.565055684,0.0,1.0
2023-01-19,57.65,57.68,57.5601,57.61,187869,53.4171017369517,53.4448990145251,53.3338025618233,53.3800387001871,202756.186648513,0.0,1.0
2023-01-20,57.57,57.63,57.52,57.59,165136,53.3429756634225,53.3985702185694,53.2966468674668,53.3615071818048,178221.769628778,0.0,1.0
2023-01-23,57.47,57.5896,57.43,57.54,235020,53.2503180715111,53.3611365514371,53.2132550347465,53.3151783858491,253643.544097928,0.0,1.0
2023-01-24,57.67,57.67,57.5,57.55,240515,53.435633255334,53.435633255334,53.2781153490845,53.3244441450402,259573.980974866,0.0,1.0
2023-01-25,57.58,57.65,57.53,57.63,479277,53.3522414226137,53.4171017369517,53.3059126266579,53.3985702185694,517256.050057963,0.0,1.0
2023-01-26,57.51,57.635,57.51,57.59,143288,53.2873811082756,53.403203098165,53.2873811082756,53.3615071818048,154642.482115156,0.0,1.0
2023-01-27,57.49,57.55,57.46,57.55,141194,53.2688495898933,53.3244441450402,53.2410523123199,53.3244441450402,152382.548571878,0.0,1.0
2023-01-30,57.47,57.5551,57.47,57.55,129141,53.2503180715111,53.3291696822277,53.2503180715111,53.3244441450402,139374.440168286,0.0,1.0
2023-01-31,57.54,57.63,57.45,57.63,328295,53.3151783858491,53.3985702185694,53.2317865531288,53.3985702185694,354309.877072714,0.0,1.0
2023-02-01,57.63,57.675,57.42,57.55,274220,53.4941446714742,53.5359152165066,53.2992154613231,53.41988592475,295421.09135595,0.103148,1.0
2023-02-02,57.63,57.82,57.63,57.74,249107,53.4941446714742,53.6705091949443,53.4941446714742,53.59625044822,268366.50063601,0.0,1.0
2023-02-03,57.47,57.55,57.44,57.52,240363,53.3456271780257,53.41988592475,53.3177801480041,53.3920388947284,258946.465544418,0.0,1.0
2023-02-06,57.25,57.375,57.25,57.35,229158,53.1414156245341,53.2574449162907,53.1414156245341,53.2342390579394,246875.16028352,0.0,1.0
2023-02-07,57.29,57.307,57.17,57.28,279908,53.1785449978962,53.1943249815751,53.0671568778098,53.1692626545557,301548.854347828,0.0,1.0
2023-02-08,57.23,57.2399,57.17,57.2399,124127,53.122850937853,53.1320404577601,53.0671568778098,53.1320404577601,133723.775825031,0.0,1.0
2023-02-09,57.16,57.2435,57.1,57.24,161989,53.0578745344693,53.1353821013627,53.0021804744261,53.1321332811935,174513.044882427,0.0,1.0
2023-02-10,57.11,57.19,57.03,57.19,106243,53.0114628177666,53.0857215644909,52.9372040710424,53.0857215644909,114457.08923102,0.0,1.0
2023-02-13,57.15,57.17,57.07,57.13,116104,53.0485921911288,53.0671568778098,52.9743334444045,53.0300275044477,125080.484249111,0.0,1.0
2023-02-14,57.08,57.08,56.93,57.02,151495,52.9836157877451,52.9836157877451,52.8443806376371,52.9279217277019,163207.709995513,0.0,1.0
2023-02-15,56.82,56.99,56.776,56.99,172158,52.7422748608913,52.9000746976803,52.7014325501929,52.9000746976803,185468.252664494,0.0,1.0
2023-02-16,56.49,56.78,56.45,56.78,245682,52.4359575306538,52.7051454875292,52.3988281572917,52.7051454875292,264676.699608025,0.0,1.0
2023-02-17,56.23,56.335,56.23,56.31,142060,52.1946166038,52.2920812088756,52.1946166038,52.2688753505242,153043.250813312,0.0,1.0
2023-02-21,55.99,56.06,55.9,56.06,271840,51.9718403636273,52.036816767011,51.8882992735625,52.036816767011,292857.083634314,0.0,1.0
2023-02-22,55.97,56.06,55.9201,56.01,255285,51.9532756769462,52.036816767011,51.906956783677,51.9904050503083,275022.147570578,0.0,1.0
2023-02-23,56.14,56.152,55.99,55.99,242551,52.1110755137352,52.1222143257439,51.9718403636273,51.9718403636273,261303.628945654,0.0,1.0
2023-02-24,55.88,55.97,55.8601,55.97,240157,51.8697345868815,51.9532756769462,51.8512627236338,51.9532756769462,258724.538825654,0.0,1.0
2023-02-27,56.04,56.08,55.96,56.01,106843,52.0182520803299,52.055381453692,51.9439933336057,51.9904050503083,115103.477732273,0.0,1.0
2023-02-28,56.16,56.16,56.01,56.04,92053,52.1296402004163,52.1296402004163,51.9904050503083,52.0182520803299,99170.0011763886,0.0,1.0
2023-03-01,55.81,55.97,55.81,55.91,185054,51.9099809711373,52.0588001246113,51.9099809711373,52.0029929420585,198957.186012887,0.113358,1.0
2023-03-02,55.84,55.87,55.73,55.76,153191,51.9378845624137,51.9657881536901,51.8355713944003,51.8634749856767,164700.30522172,0.0,1.0
2023-03-03,55.93,55.9847,55.86,55.97,120640,52.0215953362428,52.0724728843367,51.9564869565979,52.0588001246113,129703.734696871,0.0,1.0
2023-03-06,55.9,55.98,55.87,55.96,108081,51.9936917449664,52.0681013217034,51.9657881536901,52.0494989275192,116201.171665886,0.0,1.0
2023-03-07,55.98,56.09,55.87,55.93,251397,52.0681013217034,52.1704144897168,51.9657881536901,52.0215953362428,270284.563922324,0.0,1.0
2023-03-08,56.03,56.065,55.97,55.99,111464,52.114607307164,52.1471614969865,52.0588001246113,52.0774025187955,119838.337899967,0.0,1.0
2023-03-09,56.25,56.29,56.1174,56.12,108849,52.3192336431907,52.3564384315592,52.1958997697492,52.1983180809931,117026.871833718,0.0,1.0
2023-03-10,56.59,56.6,56.395,56.43,272217,52.6354743443229,52.644775541415,52.4541010010265,52.4866551908489,292668.779409632,0.0,1.0
2023-03-13,56.68,56.8,56.55,56.55,259664,52.719185118152,52.8307994832575,52.5982695559544,52.5982695559544,279172.667161209,0.0,1.0
2023-03-14,56.56,56.62,56.41,56.55,144461,52.6075707530465,52.6633779355993,52.4680527966647,52.5982695559544,155314.416595198,0.0,1.0
2023-03-15,56.91,57.08,56.72,57.0,145711,52.9331126512708,53.0912330018369,52.7563899065205,53.0168234250999,156658.329628778,0.0,1.0
2023-03-16,56.9,56.93,56.745,56.88,105781,52.9238114541787,52.9517150454551,52.7796428992508,52.9052090599945,113728.371684099,0.0,1.0
2023-03-17,57.11,57.17,57.07,57.12,227998,53.1191365931133,53.174943775666,53.0819318047448,53.1284377902054,245127.587064134,0.0,1.0
2023-03-20,56.85,57.03,56.84,56.94,133789,52.8773054687181,53.0447270163763,52.868004271626,52.9610162425472,143840.624679705,0.0,1.0
2023-03-21,56.79,56.9,56.701,56.9,61939,52.8214982861654,52.9238114541787,52.7387176320455,52.9238114541787,66592.5035095281,0.0,1.0
2023-03-22,57.0,57.08,56.81,56.9,105523,53.0168234250999,53.0912330018369,52.8401006803496,52.9238114541787,113450.988033968,0.0,1.0
2023-03-23,56.98,57.1196,56.94,56.94,82696,52.9982210309157,53.1280657423217,52.9610162425472,52.9610162425472,88908.9857799437,0.0,1.0
2023-03-24,57.09,57.2,57.03,57.2,120706,53.100534198929,53.2028473669424,53.0447270163763,53.2028473669424,129774.693305044,0.0,1.0
2023-03-27,57.04,57.09,56.995,57.07,122404,53.0540282134684,53.100534198929,53.0121728265539,53.0819318047448,131600.264769859,0.0,1.0
2023-03-28,57.21,57.3,57.08,57.08,749451,53.2121485640345,53.2958593378636,53.0912330018369,53.0912330018369,805757.573543638,0.0,1.0
2023-03-29,57.17,57.34,57.17,57.17,2839699,53.174943775666,53.3330641262321,53.174943775666,53.174943775666,3053046.79803522,0.0,1.0
2023-03-30,57.35,57.35,57.2313,57.24,132802,53.3423653233242,53.3423653233242,53.2319601138407,53.2400521553109,142779.47094839,0.0,1.0
2023-03-31,57.42,57.42,57.3401,57.39,141813,53.4074737029691,53.4074737029691,53.333157138203,53.3795701116927,152467.471224862,0.0,1.0
2023-04-03,57.31,57.4,57.28,57.28,207133,53.3937256035472,53.4775754605411,53.3657756512159,53.3657756512159,222325.602789766,0.095219,1.0
2023-04-04,57.46,57.47,57.3,57.33,187315,53.5334753652037,53.5427920159808,53.3844089527701,53.4123589051014,201054.010160453,0.0,1.0
2023-04-05,57.64,57.69,57.58,57.6,163570,53.7011750791914,53.7477583330769,53.6452751745289,53.6639084760831,175567.38350877,0.0,1.0
2023-04-06,57.69,57.69,57.55,57.55,137502,53.7477583330769,53.7477583330769,53.6173252221976,53.6173252221976,147587.371567053,0.0,1.0
2023-04-10,57.66,57.66,57.54,57.61,619466,53.7198083807456,53.7198083807456,53.6080085714205,53.6732251268602,664902.028444359,0.0,1.0
2023-04-11,57.77,57.77,57.67,57.71,109639,53.8222915392937,53.8222915392937,53.7291250315227,53.7663916346311,117680.701598814,0.0,1.0
2023-04-12,57.9,57.91,57.73,57.91,85912,53.943407999396,53.9527246501731,53.7850249361853,53.9527246501731,92213.3951947511,0.0,1.0
2023-04-13,57.71,57.92,57.7,57.91,111255,53.7663916346311,53.9620413009502,53.757074983854,53.9527246501731,119415.230496229,0.0,1.0
2023-04-14,57.54,57.81,57.54,57.81,88328,53.6080085714205,53.8595581424021,53.6080085714205,53.8595581424021,94806.6017641537,0.0,1.0
2023-04-17,57.48,57.62,57.43,57.58,169230,53.5521086667579,53.6825417776372,53.5055254128724,53.6452751745289,181642.528038082,0.0,1.0
2023-04-18,57.03,57.25,57.03,57.25,108077,53.1328593817885,53.3378256988846,53.1328593817885,53.3378256988846,116004.133444258,0.0,1.0
2023-04-19,56.88,56.94,56.8,56.94,101188,52.993109620132,53.0490095247946,52.9185764139152,53.0490095247946,108609.845341355,0.0,1.0
2023-04-20,56.91,56.9725,56.8881,56.93,187373,53.0210595724633,53.0792886398202,53.0006561072615,53.0396928740175,201116.264291672,0.0,1.0
2023-04-21,56.95,57.23,56.82,56.97,154258,53.0583261755717,53.3191923973304,52.9372097154694,53.0769594771259,165572.375406834,0.0,1.0
2023-04-24,57.11,57.11,56.9867,57.03,134367,53.2073925880053,53.2073925880053,53.0925182839236,53.1328593817885,144222.428439952,0.0,1.0
2023-04-25,57.31,57.32,57.19,57.19,140525,53.3937256035472,53.4030422543243,53.281925794222,53.281925794222,150832.099820076,0.0,1.0
2023-04-26,57.08,57.2899,57.06,57.27,85643,53.179442635674,53.3749991354853,53.1608093341198,53.3564590004388,91924.6648275452,0.0,1.0
2023-04-27,57.01,57.12,57.0,57.07,82729,53.1142260802343,53.2167092387824,53.1049094294572,53.1701259848969,88796.9314073303,0.0,1.0
2023-04-28,57.22,57.22,57.14,57.21,91190,53.3098757465533,53.3098757465533,53.2353425403366,53.3005590957762,97878.5211356895,0.0,1.0
2023-05-01,56.9,57.06,56.8061,57.06,115376,53.1119220724971,53.261270183773,53.024273399692,53.261270183773,123604.91098475,0.107527,1.0
2023-05-02,57.04,57.06,56.8,57.06,156721,53.2426016698635,53.261270183773,53.0185795029497,53.261270183773,167898.74197789,0.0,1.0
2023-05-03,57.12,57.13,57.03,57.08,191175,53.3172757255015,53.3266099824562,53.2332674129088,53.2799386976825,204810.089251748,0.0,1.0
2023-05-04,57.16,57.27,57.0541,57.1,127628,53.3546127533205,53.4572895798227,53.2557629721697,53.298607211592,136730.754915768,0.0,1.0
2023-05-05,57.21,57.21,57.08,57.14,92959,53.4012840380942,53.4012840380942,53.2799386976825,53.335944239411,99589.0732928113,0.0,1.0
2023-05-08,57.09,57.09,57.0,57.08,76511,53.2892729546373,53.2892729546373,53.2052646420445,53.2799386976825,81967.959925411,0.0,1.0
2023-05-09,57.08,57.16,57.0546,57.1,120231,53.2799386976825,53.3546127533205,53.2562296850175,53.298607211592,128806.181984187,0.0,1.0
2023-05-10,57.21,57.24,57.18,57.22,94220,53.4012840380942,53.4292868089584,53.37328126723,53.4106182950489,100940.011033345,0.0,1.0
2023-05-11,57.23,57.23,57.14,57.21,95472,53.4199525520037,53.4199525520037,53.335944239411,53.4012840380942,102281.306870892,0.0,1.0
2023-05-12,57.11,57.1925,57.05,57.17,108280,53.3079414685467,53.3849490884234,53.2519359268183,53.3639470102752,116002.806141908,0.0,1.0
2023-05-15,57.1,57.1,57.02,57.07,99556,53.298607211592,53.298607211592,53.223933155954,53.2706044407278,106656.588181232,0.0,1.0
2023-05-16,56.96,57.03,56.93,57.03,100966,53.1679276142256,53.2332674129088,53.1399248433613,53.2332674129088,108167.152982304,0.0,1.0
2023-05-17,56.96,57.0,56.87,57.0,72983,53.1679276142256,53.2052646420445,53.0839193016329,53.2052646420445,78188.3339550689,0.0,1.0
2023-05-18,56.65,56.9,56.59,56.9,295916,52.8785656486285,53.1119220724971,52.8225601069,53.1119220724971,317021.48487522,0.0,1.0
2023-05-19,56.37,56.535,56.27,56.53,251966,52.6172064538956,52.7712216936489,52.5238638843482,52.7665545651716,269936.858629036,0.0,1.0
2023-05-22,56.29,56.34,56.19,56.34,179410,52.5425323982577,52.5892036830314,52.4491898287102,52.5892036830314,192205.979404504,0.0,1.0
2023-05-23,56.12,56.26,56.11,56.24,195410,52.383850030027,52.5145296273934,52.3745157730723,52.495861113484,209347.140267734,0.0,1.0
2023-05-24,56.03,56.15,55.95,56.15,194015,52.2998417174343,52.4118528008913,52.2251676617964,52.4118528008913,207852.645304971,0.0,1.0
2023-05-25,56.13,56.1984,56.01,56.03,103025,52.3931842869818,52.4570306045522,52.2811732035248,52.2998417174343,110373.006120891,0.0,1.0
2023-05-26,56.3,56.3,56.17,56.17,171426,52.5518666552124,52.5518666552124,52.4305213148007,52.4305213148007,183652.540133752,0.0,1.0
2023-05-30,56.47,56.57,56.3334,56.34,128340,52.7105490234431,52.8038915929905,52.5830430734413,52.5892036830314,137493.536574182,0.0,1.0
2023-05-31,56.6,56.69,56.57,56.63,128913,52.8318943638548,52.9159026764475,52.8038915929905,52.859897134719,138107.404397597,0.0,1.0
2023-06-01,56.68,56.77,56.59,56.66,169490,53.008113934052,53.092283486876,52.923944381228,52.98940958898,181230.617108011,0.108788,1.0
2023-06-02,56.53,56.6,56.4599,56.6,118186,52.867831346012,52.933296553764,52.8022726165346,52.933296553764,126372.775464791,0.0,1.0
2023-06-05,56.71,56.71,56.43,56.43,129800,53.03617045166,53.03617045166,52.774309620652,52.774309620652,138791.28031518,0.0,1.0
2023-06-06,56.77,56.77,56.6697,56.76,110861,53.092283486876,53.092283486876,52.9984811963399,53.08293131434,118540.370778283,0.0,1.0
2023-06-07,56.61,56.74,56.53,56.72,207703,52.9426487263,53.064226969268,52.867831346012,53.045522624196,222090.641720368,0.0,1.0
2023-06-08,56.72,56.72,56.61,56.61,184789,53.045522624196,53.045522624196,52.9426487263,52.9426487263,197589.382882602,0.0,1.0
2023-06-09,56.68,56.6897,56.5901,56.67,154035,53.008113934052,53.0171855414119,52.9240379029534,52.998761761516,164705.045172178,0.0,1.0
2023-06-12,56.74,56.74,56.5601,56.66,198757,53.064226969268,53.064226969268,52.8959813853454,52.98940958898,212524.949935317,0.0,1.0
2023-06-13,56.63,56.87,56.63,56.87,176280,52.961353071372,53.185805212236,52.961353071372,53.185805212236,188490.962203081,0.0,1.0
2023-06-14,56.81,56.81,56.64,56.74,115519,53.12969217702,53.12969217702,52.970705243908,53.064226969268,123521.031669717,0.0,1.0
2023-06-15,56.91,56.91,56.82,56.87,117882,53.22321390238,53.22321390238,53.139044349556,53.185805212236,126047.717304422,0.0,1.0
2023-06-16,56.89,56.9099,56.8,56.83,121210,53.204509557308,53.2231203806547,53.120340004484,53.148396522092,129606.248744245,0.0,1.0
2023-06-20,56.97,57.0,56.89,56.9,119385,53.279326937596,53.307383455204,53.204509557308,53.213861729844,127654.83051177,0.0,1.0
2023-06-21,56.97,57.01,56.8601,56.9,128522,53.279326937596,53.31673562774,53.1765465614254,53.213861729844,137424.752917315,0.0,1.0
2023-06-22,56.89,56.98,56.8101,56.94,163717,53.204509557308,53.288679110132,53.1297856987454,53.251270419988,175057.719871805,0.0,1.0
2023-06-23,56.99,57.07,56.9801,57.02,119006,53.298031282668,53.372848662956,53.2887726318574,53.326087800276,127249.577081574,0.0,1.0
2023-06-26,57.0,57.0,56.88,56.99,68302,53.307383455204,53.307383455204,53.195157384772,53.298031282668,73033.2975969755,0.0,1.0
2023-06-27,57.02,57.05,56.8841,57.03,125859,53.326087800276,53.354144317884,53.1989917755118,53.335439972812,134577.286203299,0.0,1.0
2023-06-28,57.03,57.08,57.0,57.0,162454,53.335439972812,53.382200835492,53.307383455204,53.307383455204,173707.231527906,0.0,1.0
2023-06-29,56.87,57.09,56.79,57.05,107976,53.185805212236,53.391553008028,53.110987831948,53.354144317884,115455.526065577,0.0,1.0
2023-06-30,56.95,56.97,56.8881,56.97,134883,53.260622592524,53.279326937596,53.2027326445262,53.279326937596,144226.381068971,0.0,1.0
2023-07-03,56.81,56.9199,56.78,56.9,91297,53.2314887046399,53.3344660080836,53.2033784307244,53.3158195263863,97434.4827885288,0.108848,1.0
2023-07-05,56.78,56.869,56.73,56.82,105317,53.2033784307244,53.2867722433403,53.1565279741986,53.240858795945,112396.983732647,0.0,1.0
2023-07-06,56.63,56.74,56.54,56.74,192479,53.0628270611469,53.1658980655037,52.9784962394004,53.1658980655037,205418.489245575,0.0,1.0
2023-07-07,56.6,56.6799,56.5701,56.62,129089,53.0347167872314,53.1095838167597,53.006700214229,53.0534569698417,137767.067359151,0.0,1.0
2023-07-10,56.65,56.6675,56.585,56.6,121818,53.0815672437572,53.0979649035413,53.0206616502737,53.0347167872314,130007.271042126,0.0,1.0
2023-07-11,56.69,56.7,56.6158,56.65,128543,53.1190476089779,53.1284177002831,53.0495215314936,53.0815672437572,137184.362258189,0.0,1.0
2023-07-12,56.78,56.85,56.77,56.81,242190,53.2033784307244,53.2689690698605,53.1940083394192,53.2314887046399,258471.334069617,0.0,1.0
2023-07-13,56.99,56.99,56.842,56.88,718118,53.4001503481328,53.4001503481328,53.2614729968164,53.297079343776,766393.812623994,0.0,1.0
2023-07-14,56.95,56.95,56.8301,56.87,473793,53.3626699829122,53.3626699829122,53.2503225881633,53.2877092524709,505643.952198051,0.0,1.0
2023-07-17,56.95,56.96,56.875,56.92,182208,53.3626699829122,53.3720400742173,53.2923942981234,53.3345597089967,194457.016549637,0.0,1.0
2023-07-18,57.07,57.07,56.99,57.03,269103,53.4751110785742,53.4751110785742,53.4001503481328,53.4376307133535,287193.572864842,0.0,1.0
2023-07-19,57.2,57.2,57.11,57.15,202769,53.5969222655413,53.5969222655413,53.5125914437948,53.5500718090155,216400.239225245,0.0,1.0
2023-07-20,57.09,57.19,57.0001,57.19,212439,53.4938512611845,53.5875521742361,53.4096141403511,53.5875521742361,226720.30941994,0.0,1.0
2023-07-21,57.12,57.18,57.12,57.13,156350,53.5219615351,53.578182082931,53.5219615351,53.5313316264051,166860.70061433,0.0,1.0
2023-07-24,57.2,57.26,57.175,57.24,85877,53.5969222655413,53.6531428133723,53.5734970372784,53.6344026307619,91650.1207972933,0.0,1.0
2023-07-25,57.09,57.2,57.03,57.06,157144,53.4938512611845,53.5969222655413,53.4376307133535,53.465740987269,167708.077629282,0.0,1.0
2023-07-26,57.2,57.22,57.0701,57.12,121226,53.5969222655413,53.6156624481516,53.4752047794872,53.5219615351,129375.473570021,0.0,1.0
2023-07-27,56.97,57.1095,56.91,57.07,184620,53.3814101655225,53.5121229392295,53.3251896176915,53.4751110785742,197031.164358283,0.0,1.0
2023-07-28,56.96,57.0523,56.91,57.05,149768,53.3720400742173,53.458526016964,53.3251896176915,53.4563708959638,159836.222638996,0.0,1.0
2023-07-31,56.85,56.9862,56.85,56.97,167274,53.2689690698605,53.3965897134369,53.2689690698605,53.3814101655225,178519.071535411,0.0,1.0
2023-08-01,56.72,56.72,56.62,56.7,165658,53.2487662159975,53.2487662159975,53.1548861627253,53.229990205343,176457.079247352,0.108439,1.0
2023-08-02,56.55,56.71,56.43,56.71,154712,53.0891701254347,53.2393782106702,52.9765140615081,53.2393782106702,164797.520460928,0.0,1.0
2023-08-03,56.22,56.22,56.13,56.22,313179,52.7793659496364,52.7793659496364,52.6948739016914,52.7793659496364,333594.825614257,0.0,1.0
2023-08-04,56.45,56.45,56.17,56.32,303475,52.9952900721625,52.9952900721625,52.7324259230003,52.8732460029086,323258.231564973,0.0,1.0
2023-08-07,56.33,56.39,56.2725,56.39,255941,52.8826340082358,52.9389620401992,52.8286529776043,52.9389620401992,272625.53767187,0.0,1.0
2023-08-08,56.43,56.49,56.34,56.36,263402,52.9765140615081,53.0328420934714,52.8920220135631,52.9107980242175,280572.912795706,0.0,1.0
2023-08-09,56.52,56.59,56.41,56.41,124688,53.061006109453,53.1267221467436,52.9577380508536,52.9577380508536,132816.285945707,0.0,1.0
2023-08-10,56.5,56.6295,56.37,56.57,119859,53.0422300987986,53.1638047677861,52.9201860295447,53.1079461360891,127672.488268049,0.0,1.0
2023-08-11,56.36,56.4255,56.24,56.37,76175,52.9107980242175,52.9722894591108,52.7981419602909,52.9201860295447,81140.7720222812,0.0,1.0
2023-08-14,56.54,56.54,56.374,56.49,157971,53.0797821201075,53.0797821201075,52.9239412316756,53.0328420934714,168268.971409672,0.0,1.0
2023-08-15,56.51,56.54,56.42,56.49,125477,53.0516181041258,53.0797821201075,52.9671260561808,53.0328420934714,133656.720066161,0.0,1.0
2023-08-16,56.36,56.56,56.36,56.53,134161,52.9107980242175,53.0985581307619,52.9107980242175,53.0703941147803,142906.821336151,0.0,1.0
2023-08-17,56.25,56.41,56.104,56.4,464636,52.8075299656181,52.9577380508536,52.6704650878406,52.9483500455264,494925.155882437,0.0,1.0
2023-08-18,56.11,56.1899,56.07,56.17,202083,52.676097891037,52.7511080536015,52.6385458697281,52.7324259230003,215256.588547143,0.0,1.0
2023-08-21,55.94,55.97,55.85,55.97,315110,52.5165018004742,52.5446658164559,52.4320097525292,52.5446658164559,335651.70557192,0.0,1.0
2023-08-22,55.92,55.9347,55.85,55.9,160999,52.4977257898198,52.5115261576508,52.4320097525292,52.4789497791653,171494.363699577,0.0,1.0
2023-08-23,56.04,56.05,55.9403,55.96,269344,52.6103818537464,52.6197698590737,52.516783440634,52.5352778111287,286902.265829594,0.0,1.0
2023-08-24,55.98,56.03,55.93,55.99,152699,52.5540538217831,52.6009938484192,52.507113795147,52.5634418271103,162653.295005321,0.0,1.0
2023-08-25,55.92,55.97,55.83,55.96,125374,52.4977257898198,52.5446658164559,52.4132337418748,52.5352778111287,133547.005599232,0.0,1.0
2023-08-28,56.04,56.04,55.91,56.0,369127,52.6103818537464,52.6103818537464,52.4883377844926,52.5728298324376,393190.019747537,0.0,1.0
2023-08-29,56.19,56.195,55.97,56.0,216103,52.7512019336547,52.7558959363184,52.5446658164559,52.5728298324376,230190.538317441,0.0,1.0
2023-08-30,56.11,56.15,56.06,56.13,124812,52.676097891037,52.7136499123459,52.6291578644009,52.6948739016914,132948.369381621,0.0,1.0
2023-08-31,56.16,56.22,56.06,56.09,92521,52.7230379176731,52.7793659496364,52.6291578644009,52.6573218803825,98552.3514049685,0.0,1.0
2023-09-01,55.98,56.0794,55.9001,56.04,138356,52.6586117923145,52.7521142219707,52.5834523946331,52.7150518906985,147082.66352609,0.111374,1.0
2023-09-05,55.89,55.9699,55.85,55.91,424188,52.5739516447384,52.6491110424198,52.5363249124824,52.5927650108664,450943.225272523,0.0,1.0
2023-09-06,55.97,55.97,55.87,55.95,163321,52.6492051092505,52.6492051092505,52.5551382786104,52.6303917431225,173622.305427626,0.0,1.0
2023-09-07,55.8,55.93,55.78,55.93,244096,52.4892914971624,52.6115783769945,52.4704781310343,52.6115783769945,259492.106132473,0.0,1.0
2023-09-08,55.75,55.96,55.75,55.87,129873,52.4422580818423,52.6397984261865,52.4422580818423,52.5551382786104,138064.606956864,0.0,1.0
2023-09-11,55.82,55.9,55.8,55.8,190626,52.5081048632904,52.5833583278024,52.4892914971624,52.4892914971624,202649.540441502,0.0,1.0
2023-09-12,55.87,55.91,55.8,55.84,756971,52.5551382786104,52.5927650108664,52.4892914971624,52.5269182294184,804716.1734367,0.0,1.0
2023-09-13,55.96,56.0,55.93,55.95,288787,52.6397984261865,52.6774251584425,52.6115783769945,52.6303917431225,307001.945356248,0.0,1.0
2023-09-14,55.83,55.89,55.77,55.82,218712,52.5175115463544,52.5739516447384,52.4610714479703,52.5081048632904,232507.036233472,0.0,1.0
2023-09-15,55.77,55.82,55.76,55.81,234201,52.4610714479703,52.5081048632904,52.4516647649063,52.4986981802264,248972.989104006,0.0,1.0
2023-09-18,55.86,55.86,55.77,55.83,288757,52.5457315955464,52.5457315955464,52.4610714479703,52.5175115463544,306970.053136859,0.0,1.0
2023-09-19,55.76,55.84,55.74,55.78,198369,52.4516647649063,52.5269182294184,52.4328513987783,52.4704781310343,210880.9222658,0.0,1.0
2023-09-20,55.81,55.865,55.725,55.79,200557,52.4986981802264,52.5504349370784,52.4187413741823,52.4798848140983,213206.928133236,0.0,1.0
2023-09-21,55.35,55.44,55.3019,55.44,947015,52.065990759282,52.1506509068581,52.0207446137441,52.1506509068581,1006747.00482206,0.0,1.0
2023-09-22,55.48,55.48,55.31,55.36,528416,52.1882776391141,52.1882776391141,52.028364027026,52.075397442346,561745.300021701,0.0,1.0
2023-09-25,55.09,55.23,55.02,55.2,559437,51.8214169996178,51.9531105625139,51.7555702181698,51.9248905133219,594722.917943894,0.0,1.0
2023-09-26,54.95,55.0,54.91,54.95,675770,51.6897234367217,51.7367568520418,51.6520967044657,51.6897234367217,718393.503216529,0.0,1.0
2023-09-27,54.83,54.9699,54.83,54.92,618829,51.5768432399536,51.7084427360191,51.5768432399536,51.6615033875297,657861.007742251,0.0,1.0
2023-09-28,54.65,54.835,54.6,54.82,962440,51.4075229448015,51.5815465814856,51.3604895294814,51.5674365568896,1023144.92095789,0.0,1.0
2023-09-29,54.84,54.889,54.76,54.8,919929,51.5862499230176,51.6323426700313,51.5109964585056,51.5486231907616,977952.583009719,0.0,1.0
2023-10-02,54.38,54.6,54.38,54.6,958824,51.2630108948941,51.4704007881798,51.2630108948941,51.4704007881798,1017124.20339308,0.116373,1.0
2023-10-03,54.27,54.39,54.14,54.39,814318,51.1593159482512,51.2724377082252,51.036767374946,51.2724377082252,863831.680327826,0.0,1.0
2023-10-04,54.43,54.43,54.29,54.35,343268,51.3101449615499,51.3101449615499,51.1781695749135,51.2347304549006,364140.020535924,0.0,1.0
2023-10-05,54.45,54.51,54.4005,54.48,434755,51.3289985882122,51.3855594681993,51.282335862223,51.3572790282057,461189.783574629,0.0,1.0
2023-10-06,54.12,54.18,53.97,53.97,2785689,51.0179137482837,51.0744746282707,50.8765115483162,50.8765115483162,2955069.65306028,0.0,1.0
2023-10-09,54.38,54.41,54.0605,54.18,378791,51.2630108948941,51.2912913348876,50.9618242089632,51.0744746282707,401822.956170756,0.0,1.0
2023-10-10,54.51,54.51,54.28,54.31,671453,51.3855594681993,51.3855594681993,51.1687427615824,51.1970232015759,712279.936402191,0.0,1.0
2023-10-11,54.96,55.01,54.76,54.84,525126,51.8097660681018,51.8569001347577,51.6212298014785,51.6966443081278,557055.689501927,0.0,1.0
2023-10-12,54.78,54.955,54.73,54.95,387633,51.6400834281408,51.8050526614362,51.592949361485,51.8003392547707,411202.583929762,0.0,1.0
2023-10-13,54.94,54.95,54.78,54.78,945715,51.7909124414395,51.8003392547707,51.6400834281408,51.6400834281408,1003218.12554952,0.0,1.0
2023-10-16,54.65,54.81,54.61,54.81,514226,51.5175348548356,51.6683638681343,51.4798276015109,51.6683638681343,545492.927392317,0.0,1.0
2023-10-17,54.35,54.65,54.34,54.65,541624,51.2347304549006,51.5175348548356,51.2253036415694,51.5175348548356,574556.831638105,0.0,1.0
2023-10-18,54.23,54.42,54.1601,54.39,785772,51.1216086949265,51.3007181482187,51.0557152697417,51.2724377082252,833549.973247008,0.0,1.0
2023-10-19,54.06,54.23,53.97,54.23,926576,50.9613528682967,51.1216086949265,50.8765115483162,51.1216086949265,982915.400410448,0.0,1.0
2023-10-20,54.16,54.16,54.04,54.11,556079,51.0556210016084,51.0556210016084,50.9424992416343,51.0084869349525,589890.751481629,0.0,1.0
2023-10-23,54.15,54.205,53.9945,54.09,2826867,51.0461941882772,51.0980416615986,50.8996072409775,50.9896333082902,2998751.43454189,0.0,1.0
2023-10-24,54.2,54.2,54.0844,54.19,719794,51.093328254933,51.093328254933,50.9843542928247,51.0839014416019,763560.25595638,0.0,1.0
2023-10-25,53.93,54.05,53.92,54.03,921065,50.8388042949915,50.9519260549655,50.8293774816603,50.9330724283032,977069.310319984,0.0,1.0
2023-10-26,54.15,54.1994,54.03,54.03,1143750,51.0461941882772,51.0927626461332,50.9330724283032,50.9330724283032,1213294.41861159,0.0,1.0
2023-10-27,54.14,54.14,54.01,54.06,874471,51.036767374946,51.036767374946,50.9142188016408,50.9613528682967,927642.215114924,0.0,1.0
2023-10-30,54.03,54.1,54.01,54.1,1646542,50.9330724283032,50.9990601216213,50.9142188016408,50.9990601216213,1746658.11463131,0.0,1.0
2023-10-31,54.09,54.105,54.0,54.05,1183840,50.9896333082902,51.0037735282869,50.9047919883097,50.9519260549655,1255822.04548996,0.0,1.0
2023-11-01,54.15,54.15,53.92,53.92,404640,51.1477322800299,51.1477322800299,50.9304842943529,50.9304842943529,428391.543930776,0.107712,1.0
2023-11-02,54.58,54.58,54.43,54.43,754849,51.5538915575998,51.5538915575998,51.4122080886801,51.4122080886801,799157.099012956,0.0,1.0
2023-11-03,54.93,55.05,54.88,54.94,527964,51.8844863184126,51.9978330935484,51.8372584954393,51.8939318830072,558954.411575396,0.0,1.0
2023-11-06,54.88,54.89,54.7318,54.81,630942,51.8372584954393,51.846704060034,51.6972752281466,51.7711395432768,667977.010455644,0.0,1.0
2023-11-07,55.24,55.25,55.06,55.12,390847,52.1772988208467,52.1867443854414,52.007278658143,52.0639520457109,413788.922920898,0.0,1.0
2023-11-08,55.35,55.38,55.22,55.22,340828,52.2812000313879,52.3095367251718,52.1584076916574,52.1584076916574,360833.909487047,0.0,1.0
2023-11-09,55.22,55.46,55.14,55.46,400559,52.1584076916574,52.385101241929,52.0828431749002,52.385101241929,424070.997541933,0.0,1.0
2023-11-10,55.36,55.44,55.335,55.44,264005,52.2906455959825,52.3662101127397,52.2670316844959,52.3662101127397,279501.555840858,0.0,1.0
2023-11-13,55.46,55.46,55.31,55.39,301536,52.385101241929,52.385101241929,52.2434177730093,52.3189822897665,319235.549107134,0.0,1.0
2023-11-14,55.75,55.92,55.75,55.75,876506,52.6590226151739,52.8195972132829,52.6590226151739,52.6590226151739,927955.117152503,0.0,1.0
2023-11-15,55.75,55.815,55.66,55.72,384045,52.6590226151739,52.7204187850391,52.574012533822,52.6306859213899,406587.659373505,0.0,1.0
2023-11-16,55.99,55.99,55.8999,55.94,420011,52.8857161654455,52.8857161654455,52.8006116284477,52.8384883424722,444664.79032698,0.0,1.0
2023-11-17,56.0,56.01,55.85,55.94,648297,52.8951617300401,52.9046072946348,52.7534782611204,52.8384883424722,686350.713611335,0.0,1.0
2023-11-20,56.16,56.21,56.01,56.05,392588,53.0462907635545,53.0935185865278,52.9046072946348,52.9423895530134,415632.116075266,0.0,1.0
2023-11-21,56.28,56.28,56.1701,56.21,282312,53.1596375386903,53.1596375386903,53.0558307837951,53.0935185865278,298883.139457753,0.0,1.0
2023-11-22,56.29,56.4,56.185,56.4,181883,53.169083103285,53.2729843138261,53.0699046750412,53.2729843138261,192559.161686342,0.0,1.0
2023-11-24,56.36,56.36,56.2,56.26,119249,53.2352020554475,53.2352020554475,53.0840730219331,53.140746409501,126248.673443558,0.0,1.0
2023-11-27,56.35,56.41,56.3,56.35,510215,53.2257564908529,53.2824298784208,53.1785286678796,53.2257564908529,540163.581422106,0.0,1.0
2023-11-28,56.5,56.54,56.37,56.46,266100,53.3674399597726,53.4052222181512,53.2446476200422,53.329657701394,281719.528074287,0.0,1.0
2023-11-29,56.9,56.92,56.71,56.73,319670,53.7452625435586,53.7641536727479,53.5657968162603,53.5846879454496,338433.977976353,0.0,1.0
2023-11-30,56.89,56.92,56.79,56.9,262598,53.735816978964,53.7641536727479,53.6413613330175,53.7452625435586,278011.967806282,0.0,1.0
2023-12-01,56.98,57.01,56.622,56.81,305494,53.9344184755746,53.9628149752985,53.5955535788695,53.7735049771393,322744.707591186,0.120259,1.0
2023-12-04,56.92,56.97,56.8,56.92,368732,53.8776254761268,53.9249529756667,53.7640394772313,53.8776254761268,389553.645961994,0.0,1.0
2023-12-05,56.98,57.16,56.98,57.0,290389,53.9344184755746,54.104797473918,53.9344184755746,53.9533494753906,306786.754871444,0.0,1.0
2023-12-06,57.22,57.22,57.05,57.05,209099,54.1615904733657,54.1615904733657,54.0006769749304,54.0006769749304,220906.451886484,0.0,1.0
2023-12-07,57.23,57.31,57.1,57.2,346596,54.1710559732737,54.2467799725374,54.0480044744702,54.1426594735498,366167.665067971,0.0,1.0
2023-12-08,57.07,57.17,57.035,57.16,324434,54.0196079747463,54.1142629738259,53.9864787250684,54.104797473918,342754.215999787,0.0,1.0
2023-12-11,57.06,57.16,57.05,57.11,425300,54.0101424748383,54.104797473918,54.0006769749304,54.0574699743782,449315.941192074,0.0,1.0
2023-12-12,57.18,57.21,57.12,57.17,296410,54.1237284737339,54.1521249734578,54.0669354742861,54.1142629738259,313147.750126364,0.0,1.0
2023-12-13,57.42,57.46,57.13,57.22,387413,54.350900471525,54.3887624711569,54.0764009741941,54.1615904733657,409289.529097214,0.0,1.0
2023-12-14,57.66,57.675,57.49,57.53,306626,54.6945568042835,54.7087853570422,54.5332998730187,54.5712426803751,323250.725355825,0.123062,1.0
2023-12-15,57.64,57.72,57.6144,57.71,192903,54.6755854006053,54.7514710153181,54.6513020038972,54.741985313479,203361.86322528,0.0,1.0
2023-12-18,57.65,57.67,57.5887,57.67,277163,54.6850711024444,54.7040425061226,54.6269237501707,54.7040425061226,292190.293033847,0.0,1.0
2023-12-19,57.65,57.72,57.62,57.62,165121,54.6850711024444,54.7514710153181,54.6566139969271,54.6566139969271,174073.571782821,0.0,1.0
2023-12-20,57.85,57.8789,57.69,57.69,244547,54.8747851392265,54.9021988175415,54.7230139098008,54.7230139098008,257805.910567241,0.0,1.0
2023-12-21,57.89,57.94,57.83,57.94,300670,54.9127279465829,54.9601564557785,54.8558137355483,54.9601564557785,316971.801454332,0.0,1.0
2023-12-22,57.84,57.87,57.815,57.86,142459,54.8652994373874,54.8937565429047,54.8415851827897,54.8842708410656,150182.877784224,0.0,1.0
2023-12-26,57.89,57.95,57.84,57.89,165068,54.9127279465829,54.9696421576176,54.8652994373874,54.9127279465829,174017.698215531,0.0,1.0
2023-12-27,58.09,58.09,57.96,57.98,171753,55.1024419833651,55.1024419833651,54.9791278594567,54.9980992631349,181065.147221824,0.0,1.0
2023-12-28,57.95,57.9995,57.91,57.98,277125,54.9696421576176,55.0165963817212,54.9316993502612,54.9980992631349,292150.232740318,0.0,1.0
2023-12-29,57.94,58.0,57.88,57.88,232810,54.9601564557785,55.0170706668131,54.9032422447438,54.9032422447438,245432.550958136,0.0,1.0
2024-01-02,57.86,57.96,57.835,57.89,351685,54.8842708410656,54.9791278594567,54.8605565864679,54.9127279465829,370752.745516568,0.0,1.0
2024-01-03,58.03,58.03,57.8287,57.92,174359,55.0455277723304,55.0455277723304,54.8545805943092,54.9411850521003,183812.43998329,0.0,1.0
2024-01-04,57.9,57.91,57.8,57.84,228051,54.9222136484221,54.9316993502612,54.827356630031,54.8652994373874,240415.526302796,0.0,1.0
2024-01-05,57.86,57.955,57.76,57.9,132895,54.8842708410656,54.9743850085371,54.7894138226746,54.9222136484221,140100.334434009,0.0,1.0
2024-01-08,57.94,58.07,57.86,57.86,128076,54.9601564557785,55.0834705796868,54.8842708410656,54.8842708410656,135020.056683623,0.0,1.0
2024-01-09,58.02,58.05,57.96,57.96,170980,55.0360420704913,55.0644991760086,54.9791278594567,54.9791278594567,180250.236513991,0.0,1.0
2024-01-10,57.93,58.0,57.91,58.0,686231,54.9506707539394,55.0170706668131,54.9316993502612,55.0170706668131,723437.244433456,0.0,1.0
2024-01-11,58.04,58.04,57.87,57.9,197722,55.0550134741695,55.0550134741695,54.8937565429047,54.9222136484221,208442.140975665,0.0,1.0
2024-01-12,57.94,58.03,57.91,58.02,193924,54.9601564557785,55.0455277723304,54.9316993502612,55.0360420704913,204438.2200593,0.0,1.0
2024-01-16,57.77,57.95,57.705,57.95,307313,54.7988995245137,54.9696421576176,54.7372424625595,54.9696421576176,323974.973294093,0.0,1.0
2024-01-17,57.6,57.67,57.58,57.67,193003,54.6376425932489,54.7040425061226,54.6186711895707,54.7040425061226,203467.285050355,0.0,1.0
2024-01-18,57.44,57.605,57.4325,57.56,269231,54.4858713638232,54.6423854441684,54.4787570874439,54.5996997858925,283828.233868863,0.0,1.0
2024-01-19,57.33,57.51,57.32,57.51,261816,54.381528643593,54.5522712766969,54.3720429417539,54.5522712766969,276011.205539519,0.0,1.0
2024-01-22,57.49,57.52,57.4201,57.49,377973,54.5332998730187,54.561756978536,54.4669948171634,54.5332998730187,398466.0348924,0.0,1.0
2024-01-23,57.42,57.46,57.3299,57.43,224448,54.466899960145,54.5048427675014,54.3814337865746,54.4763856619841,236617.177945328,0.0,1.0
2024-01-24,57.34,57.48,57.3,57.47,172409,54.3910143454321,54.5238141711796,54.3530715380757,54.5143284693405,181756.714394319,0.0,1.0
2024-01-25,57.49,57.548,57.39,57.47,182274,54.5332998730187,54.5883169436855,54.4384428546277,54.5143284693405,192156.577438011,0.0,1.0
2024-01-26,57.46,57.52,57.42,57.46,165249,54.5048427675014,54.561756978536,54.466899960145,54.5048427675014,174208.511718917,0.0,1.0
2024-01-29,57.67,57.69,57.496,57.52,228139,54.7040425061226,54.7230139098008,54.5389912941222,54.561756978536,240508.297508863,0.0,1.0
2024-01-30,57.7,57.71,57.555,57.64,149787,54.7324996116399,54.741985313479,54.5949569349729,54.6755854006053,157908.189125752,0.0,1.0
2024-01-31,57.95,58.0,57.79,57.8,174868,54.9696421576176,55.0170706668131,54.8178709281919,54.827356630031,184349.037072924,0.0,1.0
2024-02-01,58.0,58.07,57.95,58.0,338427,55.13057752359,55.1971144274978,55.0830511636559,55.13057752359,356041.363644358,0.119661,1.0
2024-02-02,57.74,57.77,57.595,57.75,208134,54.8834404519326,54.911956267893,54.7456140081236,54.8929457239194,218966.90624789,0.0,1.0
2024-02-05,57.47,57.6087,57.4075,57.57,271761,54.6267981082882,54.7586362307455,54.5673901583706,54.7218508281565,285905.548391099,0.0,1.0
2024-02-06,57.54,57.67,57.4122,57.46,116603,54.693335012196,54.8169035480248,54.5718576362044,54.6172928363014,122671.923708874,0.0,1.0
2024-02-07,57.5,57.63,57.5,57.52,230415,54.6553139242487,54.7788824600775,54.6553139242487,54.6743244682224,242407.582149518,0.0,1.0
2024-02-08,57.56,57.57,57.4799,57.54,173103,54.7123455561697,54.7218508281565,54.6362083275552,54.693335012196,182112.62154299,0.0,1.0
2024-02-09,57.59,57.61,57.51,57.56,119509,54.7408613721302,54.7598719161038,54.6648191962355,54.7123455561697,125729.174468271,0.0,1.0
2024-02-12,57.67,57.725,57.635,57.67,134000,54.8169035480248,54.8691825439523,54.7836350960709,54.8169035480248,140974.398403035,0.0,1.0
2024-02-13,57.42,57.43,57.3401,57.43,183509,54.5792717483541,54.5887770203409,54.5033246251794,54.5887770203409,193060.23042196,0.0,1.0
2024-02-14,57.53,57.61,57.3,57.36,130393,54.6838297402092,54.7598719161038,54.4652084845122,54.5222401164332,137179.662171395,0.0,1.0
2024-02-15,57.69,57.69,57.52,57.56,297253,54.8359140919984,54.8359140919984,54.6743244682224,54.7123455561697,312724.349615653,0.0,1.0
2024-02-16,57.67,57.67,57.55,57.61,168336,54.8169035480248,54.8169035480248,54.7028402841829,54.7598719161038,177097.509922189,0.0,1.0
2024-02-20,57.74,57.74,57.65,57.69,200187,54.8834404519326,54.8834404519326,54.7978930040511,54.8359140919984,210606.282784391,0.0,1.0
2024-02-21,57.72,57.75,57.65,57.74,115822,54.8644299079589,54.8929457239194,54.7978930040511,54.8834404519326,121850.274416689,0.0,1.0
2024-02-22,57.71,57.75,57.635,57.7,133251,54.8549246359721,54.8929457239194,54.7836350960709,54.8454193639853,140186.414638827,0.0,1.0
2024-02-23,57.74,57.815,57.71,57.72,214153,54.8834404519326,54.9547299918337,54.8549246359721,54.8644299079589,225299.181650785,0.0,1.0
2024-02-26,57.71,57.8,57.67,57.8,158685,54.8549246359721,54.9404720838535,54.8169035480248,54.9404720838535,166944.197093923,0.0,1.0
2024-02-27,57.7,57.78,57.625,57.78,148073,54.8454193639853,54.9214615398799,54.774129824084,54.9214615398799,155779.866378602,0.0,1.0
2024-02-28,57.82,57.82,57.6701,57.75,131919,54.9594826278272,54.9594826278272,54.8169986007446,54.8929457239194,138785.087036791,0.0,1.0
2024-02-29,57.83,57.855,57.7901,57.84,267803,54.968987899814,54.992751079781,54.9310618645865,54.9784931718008,281741.543399463,0.0,1.0
2024-03-01,57.74,57.76,57.56,57.67,153949,55.0106171890075,55.0296717845007,54.8391258295683,54.9439261047811,161587.266499098,0.133796,1.0
2024-03-04,57.65,57.67,57.59,57.6,173336,54.9248715092879,54.9439261047811,54.8677077228081,54.8772350205547,181936.163443008,0.0,1.0
2024-03-05,57.75,57.82,57.6817,57.71,230579,55.0201444867541,55.0868355709805,54.9550730431447,54.9820352957676,242019.307186766,0.0,1.0
2024-03-06,57.79,57.84,57.74,57.77,194361,55.0582536777406,55.1058901664737,55.0106171890075,55.0391990822474,204004.330681142,0.0,1.0
2024-03-07,57.9,57.9,57.82,57.83,270004,55.1630539529535,55.1630539529535,55.0868355709805,55.0963628687271,283400.400806906,0.0,1.0
2024-03-08,57.83,57.905,57.83,57.86,255900,55.0963628687271,55.1678176018268,55.0963628687271,55.124944761967,268596.622888873,0.0,1.0
2024-03-11,57.85,57.91,57.85,57.88,151308,55.1154174642204,55.1725812507001,55.1154174642204,55.1439993574602,158815.231793941,0.0,1.0
2024-03-12,57.79,57.88,57.78,57.84,170689,55.0582536777406,55.1439993574602,55.048726379994,55.1058901664737,179157.831044466,0.0,1.0
2024-03-13,57.85,57.8992,57.84,57.88,163088,55.1154174642204,55.1622917691337,55.1058901664737,55.1439993574602,171179.703140682,0.0,1.0
2024-03-14,57.71,57.83,57.65,57.83,169208,54.9820352957676,55.0963628687271,54.9248715092879,55.0963628687271,177603.350393827,0.0,1.0
2024-03-15,57.71,57.74,57.66,57.74,303347,54.9820352957676,55.0106171890075,54.9343988070345,55.0106171890075,318397.732565342,0.0,1.0
2024-03-18,57.65,57.8,57.6,57.8,226753,54.9248715092879,55.0677809754872,54.8772350205547,55.0677809754872,238003.478037986,0.0,1.0
2024-03-19,57.72,57.76,57.6849,57.76,226972,54.9915625935142,55.0296717845007,54.9581217784236,55.0296717845007,238233.343846555,0.0,1.0
2024-03-20,57.68,57.75,57.58,57.72,152215,54.9534534025277,55.0201444867541,54.8581804250615,54.9915625935142,159767.233110707,0.0,1.0
2024-03-21,57.62,57.72,57.62,57.7,182948,54.896289616048,54.9915625935142,54.896289616048,54.972507998021,192025.068246477,0.0,1.0
2024-03-22,57.7,57.75,57.67,57.75,199321,54.972507998021,55.0201444867541,54.9439261047811,55.0201444867541,209210.42387977,0.0,1.0
2024-03-25,57.62,57.72,57.6,57.72,337485,54.896289616048,54.9915625935142,54.8772350205547,54.9915625935142,354229.508697348,0.0,1.0
2024-03-26,57.53,57.62,57.502,57.62,189760,54.8105439363284,54.896289616048,54.7838675026378,54.896289616048,199175.049470076,0.0,1.0
2024-03-27,57.48,57.53,57.42,57.47,245519,54.7629074475953,54.8105439363284,54.7057436611155,54.7533801498486,257700.563716503,0.0,1.0
2024-03-28,57.54,57.54,57.43,57.5,184664,54.820071234075,54.820071234075,54.7152709588621,54.7819620430885,193826.208554712,0.0,1.0
2024-04-01,57.24,57.28,57.14,57.28,354613,54.6576412875226,54.6958367042155,54.5621527457904,54.6958367042155,371367.070401439,0.129511,1.0
2024-04-02,56.98,57.15,56.9438,57.15,303113,54.4093710790188,54.5717015999636,54.3748042269117,54.5717015999636,317433.897828313,0.0,1.0
2024-04-03,56.92,56.945,56.78,56.82,314846,54.3520779539795,54.3759500894125,54.2183939955544,54.2565894122473,329721.235960361,0.0,1.0
2024-04-04,57.02,57.02,56.91,56.97,232440,54.4475664957117,54.4475664957117,54.3425290998063,54.3998222248456,243421.876366942,0.0,1.0
2024-04-05,56.81,56.94,56.79,56.85,201956,54.247040558074,54.3711756623259,54.2279428497276,54.2852359747669,211497.627187929,0.0,1.0
2024-04-08,56.83,56.88,56.75,56.82,191658,54.2661382664205,54.3138825372866,54.1897474330347,54.2565894122473,200713.087165442,0.0,1.0
2024-04-09,57.03,57.055,56.9501,56.96,246556,54.4571153498849,54.480987485318,54.3808200050409,54.3902733706724,258204.801882326,0.0,1.0
2024-04-10,56.76,56.78,56.65,56.75,267413,54.1992962872079,54.2183939955544,54.0942588913025,54.1897474330347,280047.213151407,0.0,1.0
2024-04-11,56.7,56.8097,56.625,56.65,234886,54.1420031621686,54.2467540924488,54.0703867558694,54.0942588913025,245983.440252648,0.0,1.0
2024-04-12,56.91,56.9699,56.84,56.87,196365,54.3425290998063,54.3997267363039,54.2756871205937,54.3043336831134,205642.474414019,0.0,1.0
2024-04-15,56.84,56.86,56.72,56.85,148210,54.2756871205937,54.2947848289402,54.161100870515,54.2852359747669,155212.339942972,0.0,1.0
2024-04-16,56.81,56.85,56.705,56.82,387280,54.247040558074,54.2852359747669,54.1467775892552,54.2565894122473,405577.457749912,0.0,1.0
2024-04-17,56.93,56.9699,56.74,56.76,200195,54.3616268081527,54.3997267363039,54.1801985788615,54.1992962872079,209653.426859749,0.0,1.0
2024-04-18,56.85,56.9,56.79,56.9,157968,54.2852359747669,54.332980245633,54.2279428497276,54.332980245633,165431.367087993,0.0,1.0
2024-04-19,56.91,57.0,56.88,57.0,247850,54.3425290998063,54.4284687873653,54.3138825372866,54.4284687873653,259559.938296105,0.0,1.0
2024-04-22,56.93,56.94,56.8863,56.92,157555,54.3616268081527,54.3711756623259,54.3198983154157,54.3520779539795,164998.854461339,0.0,1.0
2024-04-23,56.92,57.0,56.86,56.9,229854,54.3520779539795,54.4284687873653,54.2947848289402,54.332980245633,240713.698031523,0.0,1.0
2024-04-24,56.89,56.9,56.82,56.9,140650,54.3234313914598,54.332980245633,54.2565894122473,54.332980245633,147295.159658451,0.0,1.0
2024-04-25,56.75,56.75,56.675,56.7,143754,54.1897474330347,54.1897474330347,54.1181310267355,54.1420031621686,150545.81145781,0.0,1.0
2024-04-26,56.68,56.8276,56.68,56.76,152524,54.1229054538222,54.2638465414189,54.1229054538222,54.1992962872079,159730.159486282,0.0,1.0
2024-04-29,56.81,56.85,56.79,56.83,160830,54.247040558074,54.2852359747669,54.2279428497276,54.2661382664205,168428.585338562,0.0,1.0
2024-04-30,56.75,56.79,56.705,56.79,224629,54.1897474330347,54.2279428497276,54.1467775892552,54.2279428497276,235241.837319007,0.0,1.0
2024-05-01,56.72,56.78,56.66,56.75,251070,54.2892283506968,54.3466570125628,54.2317996888307,54.3179426816298,262311.527215089,0.134181,1.0
2024-05-02,56.77,56.8098,56.73,56.73,299190,54.3370855689185,54.3751799146229,54.2987997943411,54.2987997943411,312586.074909318,0.0,1.0
2024-05-03,56.95,56.99,56.9,56.97,188550,54.5093715545166,54.5476573290939,54.4615143362949,54.5285144418053,196992.22709366,0.0,1.0
2024-05-06,57.09,57.09,56.96,56.98,148690,54.6433717655373,54.6433717655373,54.5189429981609,54.5380858854496,155347.516555589,0.0,1.0
2024-05-07,57.21,57.2399,57.15,57.19,187681,54.7582290892694,54.786847705766,54.7008004274034,54.7390862019807,196084.318075657,0.0,1.0
2024-05-08,57.19,57.2199,57.17,57.17,133769,54.7390862019807,54.7677048184773,54.7199433146921,54.7199433146921,139758.436627376,0.0,1.0
2024-05-09,57.24,57.25,57.169,57.18,216403,54.7869434202024,54.7965148638468,54.7189861703276,54.7295147583364,226092.330521078,0.0,1.0
2024-05-10,57.14,57.17,57.095,57.17,177670,54.691228983759,54.7199433146921,54.6481574873595,54.7199433146921,185625.08081533,0.0,1.0
2024-05-13,57.14,57.185,57.11,57.18,114584,54.691228983759,54.7343004801586,54.662514652826,54.7295147583364,119714.438341554,0.0,1.0
2024-05-14,57.15,57.19,57.145,57.19,219715,54.7008004274034,54.7390862019807,54.6960147055812,54.7390862019807,229552.623579334,0.0,1.0
2024-05-15,57.26,57.33,57.21,57.32,214535,54.8060863074911,54.8730864130015,54.7582290892694,54.8635149693572,224140.691803438,0.0,1.0
2024-05-16,57.22,57.32,57.13,57.32,227478,54.7678005329138,54.8635149693572,54.6816575401147,54.8635149693572,237663.207821859,0.0,1.0
2024-05-17,57.03,57.22,57.0,57.22,184799,54.5859431036713,54.7678005329138,54.5572287727383,54.7678005329138,193073.278041269,0.0,1.0
2024-05-20,56.99,57.12,56.985,57.12,394817,54.5476573290939,54.6720860964704,54.5428716072718,54.6720860964704,412494.723545147,0.0,1.0
2024-05-21,56.93,57.0,56.9,56.95,169530,54.4902286672279,54.5572287727383,54.4615143362949,54.5093715545166,177120.616596065,0.0,1.0
2024-05-22,56.77,56.9,56.72,56.9,181175,54.3370855689185,54.4615143362949,54.2892283506968,54.4615143362949,189287.01534709,0.0,1.0
2024-05-23,56.56,56.74,56.56,56.74,210426,54.1360852523873,54.3083712379854,54.1360852523873,54.3083712379854,219847.713489315,0.0,1.0
2024-05-24,56.56,56.65,56.51,56.65,271871,54.1360852523873,54.2222282451864,54.0882280341656,54.2222282451864,284043.881051076,0.0,1.0
2024-05-28,56.52,56.63,56.52,56.63,139181,54.09779947781,54.2030853578977,54.09779947781,54.2030853578977,145412.756081266,0.0,1.0
2024-05-29,56.39,56.57,56.3653,56.57,230029,53.9733707104335,54.1456566960317,53.949729244632,54.1456566960317,240328.427505317,0.0,1.0
2024-05-30,56.38,56.4489,56.36,56.38,166629,53.9637992667892,54.0297465134987,53.9446563795005,53.9637992667892,174089.725846669,0.0,1.0
2024-05-31,56.43,56.54,56.3892,56.5199,238919,54.0116564850109,54.1169423650986,53.972604994942,54.0977037633735,249616.472580165,0.0,1.0
2024-06-03,56.4,56.46,56.32,56.32,250539,54.1131405876831,54.1707077585211,54.0363843598992,54.0363843598992,261126.954498299,0.136028,1.0
2024-06-04,56.54,56.555,56.455,56.47,228644,54.247463986305,54.2618557790145,54.1659104942846,54.1803022869941,238306.656386068,0.0,1.0
2024-06-05,56.76,56.79,56.59,56.61,273102,54.4585436127109,54.4873271981298,54.29543662867,54.314625685616,284643.482760746,0.0,1.0
2024-06-06,56.87,56.94,56.8,56.8,212366,54.5640834259138,54.6312451252247,54.4969217266028,54.4969217266028,221340.736647731,0.0,1.0
2024-06-07,56.61,56.72,56.61,56.68,181254,54.314625685616,54.4201654988189,54.314625685616,54.3817873849269,188913.92162751,0.0,1.0
2024-06-10,56.67,56.67,56.5697,56.63,140406,54.3721928564539,54.3721928564539,54.2759597358698,54.333814742562,146339.656393968,0.0,1.0
2024-06-11,56.73,56.7899,56.68,56.69,163122,54.4297600272919,54.4872312528451,54.3817873849269,54.3913819133999,170015.650544113,0.0,1.0
2024-06-12,57.06,57.08,56.99,57.0,164208,54.7463794669007,54.7655685238467,54.6792177675897,54.6888122960627,171147.545668565,0.0,1.0
2024-06-13,57.16,57.2251,57.11,57.11,227306,54.8423247516306,54.9047851319898,54.7943521092656,54.7943521092656,236912.111564229,0.0,1.0
2024-06-14,57.26,57.26,57.11,57.11,111163,54.9382700363605,54.9382700363605,54.7943521092656,54.7943521092656,115860.826629365,0.0,1.0
2024-06-17,57.14,57.14,57.07,57.14,173509,54.8231356946846,54.8231356946846,54.7559739953737,54.8231356946846,180841.612475684,0.0,1.0
2024-06-18,57.25,57.25,57.0725,57.17,128825,54.9286755078875,54.9286755078875,54.7583726274919,54.8519192801036,134269.235181922,0.0,1.0
2024-06-20,57.11,57.11,57.0614,57.11,119548,54.7943521092656,54.7943521092656,54.7477227008869,54.7943521092656,124600.182631697,0.0,1.0
2024-06-21,57.11,57.16,57.08,57.13,91134,54.7943521092656,54.8423247516306,54.7655685238467,54.8135411662116,94985.3869906403,0.0,1.0
2024-06-24,57.18,57.18,57.08,57.13,180683,54.8615138085766,54.8615138085766,54.7655685238467,54.8135411662116,188318.790765574,0.0,1.0
2024-06-25,57.15,57.15,57.08,57.11,183256,54.8327302231576,54.8327302231576,54.7655685238467,54.7943521092656,191000.527556749,0.0,1.0
2024-06-26,56.95,57.03,56.95,57.03,128961,54.6408396536977,54.7175958814817,54.6408396536977,54.7175958814817,134410.982637654,0.0,1.0
2024-06-27,57.06,57.06,56.94,56.97,162617,54.7463794669007,54.7463794669007,54.6312451252247,54.6600287106437,169489.308888636,0.0,1.0
2024-06-28,56.88,57.06,56.88,57.06,142784,54.5736779543868,54.7463794669007,54.5736779543868,54.7463794669007,148818.152347879,0.0,1.0
2024-07-01,56.65,56.68,56.6,56.68,218710,54.4786825279757,54.5075326687672,54.4305989599898,54.5075326687672,227426.966385202,0.13099,1.0
2024-07-02,56.81,56.85,56.75,56.75,146012,54.6325499455304,54.6710167999191,54.5748496639474,54.5748496639474,151831.494745718,0.0,1.0
2024-07-03,57.02,57.02,56.8469,56.89,106285,54.834500931071,54.834500931071,54.668035618704,54.7094836543078,110521.124421614,0.0,1.0
2024-07-05,57.05,57.092,57.02,57.03,192572,54.8633510718625,54.9037412689707,54.834500931071,54.8441176446682,200247.203011893,0.0,1.0
2024-07-08,57.03,57.0599,57.0112,57.03,203794,54.8441176446682,54.8728716183237,54.8260382231055,54.8441176446682,211916.470154569,0.0,1.0
2024-07-09,57.05,57.07,56.9819,57.03,139329,54.8633510718625,54.8825844990569,54.7978612522658,54.8441176446682,144882.135245228,0.0,1.0
2024-07-10,57.04,57.08,57.011,57.03,130018,54.8537343582654,54.892201212654,54.8258458888336,54.8441176446682,135200.03344827,0.0,1.0
2024-07-11,57.23,57.3001,57.23,57.23,220160,55.0364519166116,55.1038650789278,55.0364519166116,55.0364519166116,228934.757987134,0.0,1.0
2024-07-12,57.34,57.34,57.255,57.27,167662,55.1422357661805,55.1422357661805,55.0604937006046,55.0749187710003,174344.383146979,0.0,1.0
2024-07-15,57.25,57.27,57.16,57.26,191632,55.055685343806,55.0749187710003,54.9691349214314,55.0653020574031,199269.73811133,0.0,1.0
2024-07-16,57.34,57.38,57.299,57.3,159687,55.1422357661805,55.1807026205692,55.1028072404321,55.1037689117918,166051.529336353,0.0,1.0
2024-07-17,57.36,57.395,57.3,57.35,177021,55.1614691933748,55.195127690965,55.1037689117918,55.1518524797777,184076.398045242,0.0,1.0
2024-07-18,57.31,57.36,57.3,57.34,99077,55.113385625389,55.1614691933748,55.1037689117918,55.1422357661805,103025.840375596,0.0,1.0
2024-07-19,57.25,57.2901,57.14,57.14,72355,55.055685343806,55.0942483653306,54.9499014942371,54.9499014942371,75238.8009364055,0.0,1.0
2024-07-22,57.25,57.3,57.2001,57.28,157804,55.055685343806,55.1037689117918,55.0076979429561,55.0845354845975,164093.479966395,0.0,1.0
2024-07-23,57.26,57.33,57.26,57.27,229213,55.0653020574031,55.1326190525833,55.0653020574031,55.0749187710003,238348.576864575,0.0,1.0
2024-07-24,57.16,57.385,57.16,57.3,203520,54.9691349214314,55.1855109773678,54.9691349214314,55.1037689117918,211631.549534618,0.0,1.0
2024-07-25,57.21,57.3205,57.21,57.32,141794,55.0172184894173,55.123483174666,55.0172184894173,55.1230023389862,147445.380968512,0.0,1.0
2024-07-26,57.31,57.335,57.29,57.3,128243,55.113385625389,55.1374274093819,55.0941521981946,55.1037689117918,133354.28855625,0.0,1.0
2024-07-29,57.37,57.37,57.31,57.36,205445,55.171085906972,55.171085906972,55.113385625389,55.1614691933748,213633.272868217,0.0,1.0
2024-07-30,57.35,57.37,57.26,57.37,207051,55.1518524797777,55.171085906972,55.0653020574031,55.171085906972,215303.282049391,0.0,1.0
2024-07-31,57.43,57.47,57.32,57.35,162242,55.228786188555,55.2672530429437,55.1230023389862,55.1518524797777,168708.362124585,0.0,1.0
2024-08-01,57.5,57.5,57.37,57.37,230119,55.4214397353899,55.4214397353899,55.2961390890316,55.2961390890316,238749.52659432,0.130332,1.0
2024-08-02,57.8,57.8325,57.7102,57.78,284461,55.7105950731398,55.7419202347293,55.62404124204,55.6913180506231,295129.602877411,0.0,1.0
2024-08-05,57.95,58.06,57.89,57.97,169850,55.8551727420147,55.9611963658563,55.7973416744647,55.8744497645313,176220.160404162,0.0,1.0
2024-08-06,57.89,57.94,57.78,57.94,4311535,55.7973416744647,55.8455342307564,55.6913180506231,55.8455342307564,4473237.49948872,0.0,1.0
2024-08-07,57.61,57.84,57.56,57.82,175927,55.5274633592315,55.7491491181731,55.4792708029399,55.7298720956564,182525.076004845,0.0,1.0
2024-08-08,57.38,57.55,57.3601,57.55,373872,55.30577760029,55.4696322916815,55.2865969628859,55.4696322916815,387893.928823225,0.0,1.0
2024-08-09,57.51,57.51,57.4034,57.51,279701,55.4310782466482,55.4310782466482,55.3283317166344,55.4310782466482,290191.080866674,0.0,1.0
2024-08-12,57.58,57.59,57.43,57.46,111880,55.4985478254565,55.5081863367149,55.3539701565816,55.3828856903566,116076.01734482,0.0,1.0
2024-08-13,57.65,57.68,57.57,57.57,232856,55.5660174042648,55.5949329380398,55.4889093141982,55.4889093141982,241589.176750495,0.0,1.0
2024-08-14,57.73,57.78,57.63,57.63,263820,55.6431254943315,55.6913180506231,55.5467403817482,55.5467403817482,273714.469931268,0.0,1.0
2024-08-15,57.54,57.56,57.5,57.52,221868,55.4599937804232,55.4792708029399,55.4214397353899,55.4407167579066,230189.075940834,0.0,1.0
2024-08-16,57.58,57.605,57.535,57.55,164326,55.4985478254565,55.5226441036023,55.455174524794,55.4696322916815,170488.984860608,0.0,1.0
2024-08-19,57.58,57.685,57.58,57.59,164790,55.4985478254565,55.599752193669,55.4985478254565,55.5081863367149,170970.387006193,0.0,1.0
2024-08-20,57.71,57.71,57.6001,57.66,170591,55.6238484718148,55.6238484718148,55.5179212330858,55.5756559155232,176988.951330623,0.0,1.0
2024-08-21,57.69,57.74,57.6395,57.67,163315,55.6045714492981,55.6527640055898,55.5558969674436,55.5852944267815,169440.067685639,0.0,1.0
2024-08-22,57.57,57.65,57.5199,57.65,162590,55.4889093141982,55.5660174042648,55.440620372794,55.5660174042648,168687.876833163,0.0,1.0
2024-08-23,57.79,57.79,57.5975,57.63,253061,55.7009565618814,55.7009565618814,55.5154152201586,55.5467403817482,262551.957680528,0.0,1.0
2024-08-26,57.76,57.79,57.72,57.79,208987,55.6720410281064,55.7009565618814,55.6334869830731,55.7009565618814,216824.978877743,0.0,1.0
2024-08-27,57.7,57.73,57.6435,57.72,201875,55.6142099605565,55.6431254943315,55.5597523719469,55.6334869830731,209446.245991111,0.0,1.0
2024-08-28,57.64,57.68,57.6101,57.68,230959,55.5563788930065,55.5949329380398,55.5275597443441,55.5949329380398,239621.030478568,0.0,1.0
2024-08-29,57.69,57.69,57.55,57.65,199888,55.6045714492981,55.6045714492981,55.4696322916815,55.5660174042648,207384.724303015,0.0,1.0
2024-08-30,57.6,57.6817,57.59,57.66,173463,55.5178248479732,55.5965714849537,55.5081863367149,55.5756559155232,179968.664611052,0.0,1.0
2024-09-03,57.63,57.68,57.585,57.68,294790,55.6747282450453,55.7230318440779,55.6312550059159,55.7230318440779,305142.894011555,0.132788,1.0
2024-09-04,57.73,57.73,57.62,57.62,327194,55.7713354431106,55.7713354431106,55.6650675252387,55.6650675252387,338684.908114986,0.0,1.0
2024-09-05,57.75,57.78,57.685,57.78,217818,55.7906568827236,55.8196390421432,55.7278622039812,55.8196390421432,225467.671521453,0.0,1.0
2024-09-06,57.89,57.92,57.7729,57.84,267735,55.9259069600151,55.9548891194347,55.8127799310806,55.8776033609824,277137.734414952,0.0,1.0
2024-09-09,57.87,57.91,57.8301,57.87,176494,55.906585520402,55.9452283996282,55.868039248374,55.906585520402,182692.390975527,0.0,1.0
2024-09-10,57.99,57.9911,57.86,57.86,331963,56.0225141580804,56.0235768372591,55.8969248005955,55.8969248005955,343621.393279141,0.0,1.0
2024-09-11,57.96,58.005,57.89,57.95,198052,55.9935319986608,56.0370052377902,55.9259069600151,55.9838712788543,205007.498370964,0.0,1.0
2024-09-12,57.93,57.94,57.86,57.92,182873,55.9645498392412,55.9742105590478,55.8969248005955,55.9548891194347,189295.418625378,0.0,1.0
2024-09-13,58.02,58.02,57.96,58.0,188314,56.0514963175,56.0514963175,55.9935319986608,56.032174877887,194927.504131389,0.0,1.0
2024-09-16,58.06,58.06,58.0,58.04,184784,56.0901391967261,56.0901391967261,56.032174877887,56.0708177571131,191273.532097532,0.0,1.0
2024-09-17,58.02,58.0899,58.0,58.03,170500,56.0514963175,56.1190247489477,56.032174877887,56.0611570373066,176487.884354864,0.0,1.0
2024-09-18,58.06,58.12,57.9,57.97,207088,56.0901391967261,56.1481035155653,55.9355676798216,56.0031927184674,214360.838681994,0.0,1.0
2024-09-19,58.04,58.04,57.94,57.98,138720,56.0708177571131,56.0708177571131,55.9742105590478,56.0128534382739,143591.784854584,0.0,1.0
2024-09-20,58.04,58.08,57.9462,57.96,130084,56.0708177571131,56.1094606363392,55.9802002053278,55.9935319986608,134652.492366088,0.0,1.0
2024-09-23,58.03,58.0599,57.925,58.01,116478,56.0611570373066,56.0900425895281,55.959719479338,56.0418355976935,120568.655682615,0.0,1.0
2024-09-24,58.06,58.06,57.95,57.97,140265,56.0901391967261,56.0901391967261,55.9838712788543,56.0031927184674,145191.04456912,0.0,1.0
2024-09-25,58.0,58.06,57.97,58.06,132128,56.032174877887,56.0901391967261,56.0031927184674,56.0901391967261,136768.276739234,0.0,1.0
2024-09-26,58.02,58.0497,57.97,58.04,152757,56.0514963175,56.0801886553254,56.0031927184674,56.0708177571131,158121.758066838,0.0,1.0
2024-09-27,58.17,58.179,58.0686,58.07,187768,56.196407114598,56.2051017624239,56.0984474157598,56.0997999165327,194362.328853631,0.0,1.0
2024-09-30,58.11,58.18,58.0764,58.17,192334,56.1384427957588,56.2060678344045,56.1059827772089,56.196407114598,199088.684747849,0.0,1.0
2024-10-01,58.09,58.138,58.06,58.06,195178,56.2533531935696,56.2998355649466,56.2243017114589,56.2243017114589,201550.47435103,0.138946,1.0
2024-10-02,58.1,58.105,57.99,58.01,220482,56.2630370209398,56.2678789346249,56.1565149198675,56.1758825746079,227680.638626607,0.0,1.0
2024-10-03,58.1,58.1,58.03,58.04,236231,56.2630370209398,56.2630370209398,56.1952502293483,56.2049340567185,243943.83642838,0.0,1.0
2024-10-04,57.79,57.92,57.76,57.86,392428,55.9628383724632,56.088728128276,55.9337868903525,56.0306251640547,405240.598574768,0.0,1.0
2024-10-07,57.73,57.77,57.67,57.77,335352,55.9047354082419,55.9434707177228,55.8466324440206,55.9434707177228,346301.092718271,0.0,1.0
2024-10-08,57.68,57.7325,57.63,57.68,178954,55.8563162713908,55.9071563650845,55.8078971345398,55.8563162713908,184796.768011837,0.0,1.0
2024-10-09,57.59,57.6399,57.5413,57.61,150335,55.7691618250589,55.8174841236363,55.722001585766,55.7885294797993,155243.370469839,0.0,1.0
2024-10-10,57.61,57.67,57.56,57.58,156993,55.7885294797993,55.8466324440206,55.7401103429483,55.7594779976887,162118.751190151,0.0,1.0
2024-10-11,57.64,57.64,57.56,57.6,163871,55.81758096191,55.81758096191,55.7401103429483,55.7788456524291,169221.314812006,0.0,1.0
2024-10-14,57.5,57.51,57.4,57.4,125752,55.682007378727,55.6916912060972,55.5851691050249,55.5851691050249,129857.746521589,0.0,1.0
2024-10-15,57.69,57.71,57.62,57.62,285938,55.866000098761,55.8853677535015,55.7982133071696,55.7982133071696,295273.747732762,0.0,1.0
2024-10-16,57.79,57.79,57.71,57.75,236768,55.9628383724632,55.9628383724632,55.8853677535015,55.9241030629823,244498.369238053,0.0,1.0
2024-10-17,57.71,57.725,57.6399,57.64,262651,55.8853677535015,55.8998934945568,55.8174841236363,55.81758096191,271226.437604507,0.0,1.0
2024-10-18,57.75,57.765,57.68,57.74,281929,55.9241030629823,55.9386288040376,55.8563162713908,55.9144192356121,291133.855676929,0.0,1.0
2024-10-21,57.5,57.64,57.5,57.63,173971,55.682007378727,55.81758096191,55.682007378727,55.8078971345398,179651.075291903,0.0,1.0
2024-10-22,57.36,57.54,57.33,57.54,775362,55.546433795544,55.7207426882078,55.5173823134334,55.7207426882078,800677.222298434,0.0,1.0
2024-10-23,56.9,57.24,56.87,57.24,1495935,55.1009777365142,55.4302278671015,55.0719262544036,55.4302278671015,1544776.60826686,0.0,1.0
2024-10-24,57.02,57.02,56.86,56.99,1358392,55.2171836649568,55.2171836649568,55.0622424270333,55.1881321828461,1402742.89087215,0.0,1.0
2024-10-25,57.14,57.2384,57.1,57.1,229426,55.3333895933993,55.4286784547222,55.2946542839185,55.2946542839185,236916.656223855,0.0,1.0
2024-10-28,57.16,57.23,57.12,57.12,416119,55.3527572481397,55.4205440397312,55.3140219386589,55.3140219386589,429705.099122219,0.0,1.0
2024-10-29,57.12,57.1399,56.9699,57.05,527471,55.3140219386589,55.3332927551256,55.168667689832,55.2462351470674,544692.692088311,0.0,1.0
2024-10-30,57.15,57.21,57.08,57.17,191647,55.3430734207695,55.4011763849908,55.275286629178,55.36244107551,197904.188781276,0.0,1.0
2024-10-31,57.18,57.26,57.105,57.18,204019,55.3721249028802,55.4495955218419,55.2994961976036,55.3721249028802,210680.129044374,0.0,1.0
2024-11-01,57.06,57.24,57.04,57.22,293924,55.3933111804007,55.5680534869635,55.3738953685604,55.5486376751232,302767.664228999,0.141878,1.0
2024-11-04,57.33,57.33,57.235,57.29,267888,55.6554246402449,55.6554246402449,55.5631995340034,55.6165930165643,275948.286070474,0.0,1.0
2024-11-05,57.39,57.39,57.26,57.29,705368,55.7136720757658,55.7136720757658,55.5874692988038,55.6165930165643,726591.30177148,0.0,1.0
2024-11-06,56.66,56.8099,56.59,56.7,1236264,55.0049949435945,55.1505164533377,54.9370396021535,55.0438265672752,1273461.04316217,0.0,1.0
2024-11-07,57.0,57.0,56.865,56.91,1665224,55.3350637448798,55.3350637448798,55.2040070149577,55.2476925915984,1715327.70681561,0.0,1.0
2024-11-08,57.44,57.445,57.17,57.17,1264991,55.7622116053666,55.7670655583267,55.5000981455224,55.5000981455224,1303052.38885122,0.0,1.0
2024-11-11,57.41,57.48,57.3,57.3,725997,55.7330878876061,55.8010432290472,55.6263009224844,55.6263009224844,747840.992662254,0.0,1.0
2024-11-12,57.35,57.3999,57.21,57.36,1124943,55.6748404520852,55.7232829026268,55.538929769203,55.6845483580053,1158790.58702509,0.0,1.0
2024-11-13,57.44,57.64,57.42,57.46,914708,55.7622116053666,55.9563697237697,55.7427957935263,55.7816274172069,942229.979898133,0.0,1.0
2024-11-14,57.37,57.48,57.35,57.43,588554,55.6942562639255,55.8010432290472,55.6748404520852,55.7525036994464,606262.570775554,0.0,1.0
2024-11-15,57.45,57.535,57.29,57.29,425751,55.7719195112867,55.854436711608,55.6165930165643,55.6165930165643,438561.110399833,0.0,1.0
2024-11-18,57.39,57.47,57.355,57.43,493280,55.7136720757658,55.791335323127,55.6796944050453,55.7525036994464,508121.941083003,0.0,1.0
2024-11-19,57.53,57.54,57.48,57.49,396836,55.849582758648,55.8592906645681,55.8010432290472,55.8107511349674,408776.108116312,0.0,1.0
2024-11-20,57.53,57.55,57.43,57.43,265601,55.849582758648,55.8689985704883,55.7525036994464,55.7525036994464,273592.474200427,0.0,1.0
2024-11-21,57.5,57.57,57.455,57.51,339269,55.8204590408875,55.8884143823286,55.7767734642468,55.8301669468077,349477.016763885,0.0,1.0
2024-11-22,57.56,57.575,57.515,57.56,293391,55.8787064764084,55.8932683352887,55.8350208997677,55.8787064764084,302218.627181891,0.0,1.0
2024-11-25,57.75,57.8,57.62,57.73,615413,56.0631566888914,56.1116962184921,55.9369539119294,56.0437408770511,633929.71157905,0.0,1.0
2024-11-26,57.78,57.78,57.64,57.71,306173,56.0922804066518,56.0922804066518,55.9563697237697,56.0243250652107,315385.215429789,0.0,1.0
2024-11-27,57.89,57.9382,57.84,57.85,268028,56.1990673717735,56.2458594783087,56.1505278421728,56.1602357480929,276092.498428063,0.0,1.0
2024-11-29,58.0,58.02,57.95,57.98,146871,56.3058543368952,56.3252701487355,56.2573148072944,56.2864385250549,151290.094082066,0.0,1.0
2024-12-02,57.98,58.14,57.85,58.14,405424,56.4153682527899,56.5710505384133,56.2888763957209,56.5710505384133,416668.086161744,0.132809,1.0
2024-12-03,57.95,58.05,57.94,58.0,357744,56.3861778242355,56.4834792527501,56.376447681384,56.4348285384928,367665.722344625,0.0,1.0
2024-12-04,58.07,58.08,57.905,58.08,355498,56.5029395384531,56.5126696813045,56.3423921814039,56.5126696813045,365357.431465152,0.0,1.0
2024-12-05,58.05,58.07,57.97,58.07,264905,56.4834792527501,56.5029395384531,56.4056381099384,56.5029395384531,272251.912478484,0.0,1.0
2024-12-06,58.08,58.1,58.025,58.09,341368,56.5126696813045,56.5321299670075,56.4591538956215,56.522399824156,350835.548060456,0.0,1.0
2024-12-09,58.01,58.06,57.9935,58.04,367322,56.4445586813443,56.4932093956016,56.4285039456394,56.4737491098987,377509.359941948,0.0,1.0
2024-12-10,57.94,57.98,57.91,57.96,316242,56.376447681384,56.4153682527899,56.3472572528296,56.395907967087,325012.700047265,0.0,1.0
2024-12-11,57.82,58.017,57.8,58.01,368365,56.2596859671665,56.4513697813403,56.2402256814635,56.4445586813443,378581.286650447,0.0,1.0
2024-12-12,57.71,57.79,57.585,57.76,330184,56.1526543958004,56.2304955386121,56.0310276101571,56.2013051100577,339341.369433554,0.0,1.0
2024-12-13,57.55,57.61,57.495,57.6,464104,55.9969721101769,56.0553529672857,55.9434563244939,56.0456228244343,476975.525523921,0.0,1.0
2024-12-16,57.58,57.66,57.58,57.66,575178,56.0261625387313,56.104003681543,56.0261625387313,56.104003681543,591130.067441345,0.0,1.0
2024-12-17,57.49,57.609,57.43,57.55,554611,55.9385912530681,56.0543799530006,55.8802103959594,55.9969721101769,569992.65937451,0.0,1.0
2024-12-18,57.02,57.295,57.02,57.28,667219,55.6099693004599,55.8781689068722,55.6099693004599,55.8635398374315,684136.81680787,0.132264,1.0
2024-12-19,56.77,56.95,56.65,56.95,1882469,55.3661514764488,55.5417003097368,55.2491189209235,55.5417003097368,1930200.35310669,0.0,1.0
2024-12-20,57.02,57.07,56.87,56.87,797546,55.6099693004599,55.6587328652622,55.4636786060533,55.4636786060533,817768.351467583,0.0,1.0
2024-12-23,57.14,57.14,56.8803,56.93,764273,55.7270018559853,55.7270018559853,55.4737239004025,55.5221948838159,783651.690662587,0.0,1.0
2024-12-24,56.95,57.1,56.94,57.1,357619,55.5417003097368,55.6879910041435,55.5319475967764,55.6879910041435,366686.686515242,0.0,1.0
2024-12-26,57.11,57.11,56.89,56.97,1078807,55.6977437171039,55.6977437171039,55.4831840319741,55.5612057356577,1106160.92606782,0.0,1.0
2024-12-27,57.08,57.1651,57.005,57.09,660218,55.6684855782226,55.751481165516,55.5953402310193,55.6782382911831,676958.301426155,0.0,1.0
2024-12-30,57.34,57.437,57.1,57.1,597898,55.9220561151942,56.0166574309105,55.6879910041435,55.6879910041435,613058.13308043,0.0,1.0
2024-12-31,57.28,57.655,57.19,57.35,1132504,55.8635398374315,56.2292665734482,55.7757654207875,55.9318088281546,1161219.45205724,0.0,1.0
2025-01-02,57.36,57.49,57.27,57.3,432974,55.9415615411151,56.0683468096009,55.8537871244711,55.8830452633524,443952.36664509,0.0,1.0
2025-01-03,57.25,57.35,57.25,57.33,283910,55.8342816985502,55.9318088281546,55.8342816985502,55.9123034022337,291108.741897221,0.0,1.0
2025-01-06,57.3,57.3,57.2,57.27,367208,55.8830452633524,55.8830452633524,55.785518133748,55.8537871244711,376518.822495139,0.0,1.0
2025-01-07,57.08,57.2638,57.08,57.2,351478,55.6684855782226,55.8477404424356,55.6684855782226,55.785518133748,360389.977051008,0.0,1.0
2025-01-08,56.96,57.11,56.91,57.1,340337,55.5514530226973,55.6977437171039,55.502689457895,55.6879910041435,348966.488996776,0.0,1.0
2025-01-10,56.77,57.009,56.73,56.99,1058041,55.3661514764488,55.5992413162035,55.327140624607,55.5807111615786,1084868.38922785,0.0,1.0
2025-01-13,56.59,56.78,56.5,56.77,1581851,55.1906026431608,55.3759041894092,55.1028282265168,55.3661514764488,1621959.96787313,0.0,1.0
2025-01-14,56.41,56.58,56.345,56.58,1604835,55.0150538098728,55.1808499302003,54.9516611756299,55.1808499302003,1645526.74369563,0.0,1.0
2025-01-15,56.48,56.68,56.47,56.63,606220,55.0833228005959,55.2783770598048,55.0735700876354,55.2296134950026,621591.143365621,0.0,1.0
2025-01-16,56.59,56.66,56.49,56.49,430421,55.1906026431608,55.2588716338839,55.0930755135563,55.0930755135563,441334.633497038,0.0,1.0
2025-01-17,56.78,56.83,56.67,56.67,378024,55.3759041894092,55.4246677542115,55.2686243468443,55.2686243468443,387609.069941021,0.0,1.0
2025-01-21,56.83,56.86,56.78,56.79,506408,55.4246677542115,55.4539258930928,55.3759041894092,55.3856569023697,519248.338440661,0.0,1.0
2025-01-22,56.87,56.9462,56.81,56.81,330390,55.4636786060533,55.5379942788119,55.4051623282906,55.4051623282906,338767.275669835,0.0,1.0
2025-01-23,56.74,56.86,56.71,56.86,425976,55.3368933375675,55.4539258930928,55.3076351986861,55.4539258930928,436776.92733053,0.0,1.0
2025-01-24,56.8,56.8185,56.7298,56.75,206032,55.3954096153301,55.413452134307,55.3269455703478,55.3466460505279,211256.089290861,0.0,1.0
2025-01-27,57.03,57.06,56.92,57.01,485479,55.6197220134204,55.6489801523017,55.5124421708555,55.6002165874995,497788.668618651,0.0,1.0
2025-01-28,56.99,57.045,56.9328,56.99,251321,55.5807111615786,55.6343510828611,55.5249256434449,55.5807111615786,257693.424403338,0.0,1.0
2025-01-29,56.93,56.9916,56.835,56.98,298166,55.5221948838159,55.5822715956523,55.4295441106917,55.5709584486182,305726.213013022,0.0,1.0
2025-01-30,57.03,57.0599,56.96,56.98,220891,55.6197220134204,55.6488826251721,55.5514530226973,55.5709584486182,226491.849904615,0.0,1.0
2025-01-31,56.96,57.0433,56.88,56.96,316195,55.5514530226973,55.6326931216578,55.4734313190137,55.5514530226973,324212.351252833,0.0,1.0
2025-02-03,56.75,56.98,56.75,56.88,332441,55.4752726312206,55.7001063352767,55.4752726312206,55.6023525509045,340079.928501018,0.131888,1.0
2025-02-04,56.95,56.96,56.675,56.71,542189,55.670780199965,55.6805555784022,55.4019572929415,55.4361711174718,554647.580635477,0.0,1.0
2025-02-05,57.07,57.16,57.02,57.02,292234,55.7880847412117,55.8760631471466,55.7392078490256,55.7392078490256,298949.040056932,0.0,1.0
2025-02-06,56.98,57.12,56.98,57.0,372965,55.7001063352767,55.8369616333978,55.7001063352767,55.7196570921511,381535.101065699,0.0,1.0
2025-02-07,56.93,57.03,56.91,57.03,233233,55.6512294430906,55.7489832274628,55.6316786862161,55.7489832274628,238592.297472568,0.0,1.0
2025-02-10,56.98,57.05,56.98,57.0,959681,55.7001063352767,55.7685339843372,55.7001063352767,55.7196570921511,981732.836394384,0.0,1.0
2025-02-11,56.92,56.98,56.91,56.98,208930,55.6414540646534,55.7001063352767,55.6316786862161,55.7001063352767,213730.855886361,0.0,1.0
2025-02-12,56.66,56.75,56.6167,56.75,484416,55.3872942252857,55.4752726312206,55.3449668366525,55.4752726312206,495547.055401557,0.0,1.0
2025-02-13,56.84,56.945,56.74,56.74,289601,55.5632510371556,55.6658925107464,55.4654972527834,55.4654972527834,296255.538197224,0.0,1.0
2025-02-14,56.89,57.02,56.89,56.95,256577,55.6121279293417,55.7392078490256,55.6121279293417,55.670780199965,262472.702870602,0.0,1.0
2025-02-18,56.82,56.9199,56.7,56.7,236611,55.5437002802812,55.641356310869,55.4263957390345,55.4263957390345,242047.91816459,0.0,1.0
2025-02-19,56.88,56.9277,56.74,56.74,451092,55.6023525509045,55.64898110605,55.4654972527834,55.4654972527834,461457.326585413,0.0,1.0
2025-02-20,56.94,56.99,56.88,56.88,348250,55.6610048215278,55.7098817137139,55.6023525509045,55.6023525509045,356252.192420549,0.0,1.0
2025-02-21,57.11,57.1699,56.94,56.94,306390,55.8271862549605,55.8857407717995,55.6610048215278,55.6610048215278,313430.320849194,0.0,1.0
2025-02-24,57.06,57.1657,57.05,57.05,262953,55.7783093627745,55.8816351128559,55.7685339843372,55.7685339843372,268995.21250125,0.0,1.0
2025-02-25,57.345,57.38,57.26,57.32,516301,56.0569076482352,56.0911214727655,55.9738169315188,56.0324692021422,528164.718446293,0.0,1.0
2025-02-26,57.43,57.5,57.2857,57.31,157201,56.1399983649516,56.2084260140121,55.9989396541025,56.0226938237049,160813.211488019,0.0,1.0
2025-02-27,57.36,57.36,57.2629,57.27,207237,56.071570715891,56.071570715891,55.9766517912656,55.9835923099561,211998.953627156,0.0,1.0
2025-02-28,57.46,57.47,57.38,57.42,225525,56.1693245002632,56.1790998787004,56.0911214727655,56.1302229865143,230707.18074844,0.0,1.0
2025-03-03,57.26,57.3199,57.19,57.19,284168,56.1138355421022,56.1725365331775,56.0452367211461,56.0452367211461,289972.330759524,0.143236,1.0
2025-03-04,57.11,57.3141,57.0457,57.27,249522,55.9668380686248,56.1668526308697,55.9038251516608,56.1236353736674,254618.661903444,0.0,1.0
2025-03-05,57.07,57.22,57.01,57.14,289640,55.9276387423642,56.0746362158416,55.8688397529732,55.9962375633203,295556.100198434,0.0,1.0
2025-03-06,56.9,57.1,56.88,57.09,283327,55.7610416057565,55.9570382370596,55.7414419426261,55.9472384054945,289114.152744516,0.0,1.0
2025-03-07,56.91,57.07,56.815,57.07,211906,55.7708414373216,55.9276387423642,55.6777430374526,55.9276387423642,216234.328713746,0.0,1.0
2025-03-10,56.97,57.09,56.97,57.05,250245,55.8296404267126,55.9472384054945,55.8296404267126,55.9080390792338,255356.429685669,0.0,1.0
2025-03-11,56.83,57.05,56.8099,57.02,409959,55.6924427848003,55.9080390792338,55.6727451233544,55.8786395845384,418332.700183849,0.0,1.0
2025-03-12,56.66,56.83,56.57,56.72,607888,55.5258456481926,55.6924427848003,55.4376471641062,55.5846446375836,620304.538866958,0.0,1.0
2025-03-13,56.58,56.61,56.4205,56.56,510712,55.4474469956714,55.4768464903668,55.2911396822071,55.427847332541,521143.650892634,0.0,1.0
2025-03-14,56.55,56.5899,56.51,56.53,435702,55.4180475009759,55.4571488289209,55.3788481747152,55.3984478378456,444601.519018982,0.0,1.0
2025-03-17,56.6,56.66,56.53,56.63,307514,55.4670466588017,55.5258456481926,55.3984478378456,55.4964461534972,313795.189188031,0.0,1.0
2025-03-18,56.59,56.6499,56.54,56.54,209002,55.4572468272365,55.5159478183118,55.4082476694107,55.4082476694107,213271.01247643,0.0,1.0
2025-03-19,56.57,56.6,56.4,56.55,356587,55.4376471641062,55.4670466588017,55.2710500274985,55.4180475009759,363870.539640447,0.0,1.0
2025-03-20,56.6,56.76,56.6,56.75,261866,55.4670466588017,55.6238439638442,55.4670466588017,55.6140441322791,267214.796763441,0.0,1.0
2025-03-21,56.54,56.7,56.505,56.68,346910,55.4082476694107,55.5650449744533,55.3739482589327,55.545445311323,353995.880126498,0.0,1.0
2025-03-24,56.45,56.59,56.35,56.53,564838,55.3200491853243,55.4572468272365,55.2220508696727,55.3984478378456,576375.212415008,0.0,1.0
2025-03-25,56.34,56.45,56.34,56.43,476533,55.2122510381075,55.3200491853243,55.2122510381075,55.300449522194,486266.520839181,0.0,1.0
2025-03-26,56.07,56.31,56.07,56.3,1117705,54.9476555858482,55.1828515434121,54.9476555858482,55.1730517118469,1140534.9087567,0.0,1.0
2025-03-27,55.93,55.98,55.871,55.98,1625411,54.810457943936,54.8594571017618,54.7526389377016,54.8594571017618,1658611.15999046,0.0,1.0
2025-03-28,56.14,56.185,56.04,56.04,373555,55.0162544068044,55.0603536488476,54.9182560911528,54.9182560911528,381185.122944434,0.0,1.0
2025-03-31,56.28,56.28,56.1319,56.24,405386,55.1534520487166,55.1534520487166,55.0083165432366,55.114252722456,413666.293450636,0.0,1.0
2025-04-01,56.27,56.375,56.21,56.21,234386,55.2851265055587,55.3882887284676,55.2261766638965,55.2261766638965,238561.455017633,0.144364,1.0
2025-04-02,56.2,56.3859,56.195,56.34,403298,55.2163516902861,55.3989979497029,55.2114392034809,55.3539013208313,410482.527479036,0.0,1.0
2025-04-03,56.48,56.64,56.41,56.61,326113,55.4914509513765,55.6486505291424,55.4226761361039,55.6191756083113,331922.520031766,0.0,1.0
2025-04-04,56.7,56.98,56.5,56.98,1277562,55.7076003708047,55.982699631895,55.5111008985972,55.982699631895,1300321.04987174,0.0,1.0
2025-04-07,55.29,56.51,55.29,56.51,1082167,54.3222790917423,55.5209258722076,54.3222790917423,55.5209258722076,1101445.19763154,0.0,1.0
2025-04-08,54.52,55.36,54.5,55.27,2862389,53.5657561237437,54.3910539070149,53.546106176523,54.3026291445216,2913380.85323555,0.0,1.0
2025-04-09,55.05,55.21,53.6051,54.02,6209295,54.0864797250934,54.2436793028593,52.6668692881309,53.0745074432252,6319910.10484293,0.0,1.0
2025-04-10,55.09,55.86,54.8,55.33,1233175,54.1257796195349,54.8823025875335,53.8408553848341,54.3615789861838,1255143.32038334,0.0,1.0
2025-04-11,54.68,54.73,54.01,54.66,884034,53.7229557015097,53.7720805695615,53.0646824696148,53.7033057542889,899782.569458322,0.0,1.0
2025-04-14,55.13,55.27,55.05,55.16,1292111,54.1650795139764,54.3026291445216,54.0864797250934,54.1945544348075,1315129.23213967,0.0,1.0
2025-04-15,55.21,55.28,55.09,55.14,542976,54.2436793028593,54.3124541181319,54.1257796195349,54.1749044875867,552648.812640919,0.0,1.0
2025-04-16,55.29,55.54,55.17,55.22,1067131,54.3222790917423,54.5679034320016,54.2043794084179,54.2535042764697,1086141.33973199,0.0,1.0
2025-04-17,55.2,55.34,55.1602,55.27,451621,54.233854329249,54.3714039597942,54.1947509342797,54.3026291445216,459666.374597964,0.0,1.0
2025-04-21,54.9,55.235,54.81,55.23,533517,53.9391051209378,54.2682417368853,53.8506803584445,54.2633292500801,543021.30586572,0.0,1.0
2025-04-22,54.92,55.03,54.7042,54.99,532406,53.9587550681586,54.0668297778727,53.7467321376468,54.0275298834312,541890.514024378,0.0,1.0
2025-04-23,55.09,55.48,55.01,55.33,591862,54.1257796195349,54.5089535903394,54.0471798306519,54.3615789861838,602405.689288807,0.0,1.0
2025-04-24,55.29,55.37,55.14,55.2,484283,54.3222790917423,54.4008788806253,54.1749044875867,54.233854329249,492910.229793181,0.0,1.0
2025-04-25,55.4,55.5,55.3441,55.46,475072,54.4303538014564,54.5286035375601,54.3754321989744,54.4893036431186,483535.140998767,0.0,1.0
2025-04-28,55.6,55.67,55.35,55.37,1970370,54.6268532736638,54.6956280889364,54.3812289334045,54.4008788806253,2005471.0354846,0.0,1.0
2025-04-29,55.71,55.81,55.55,55.55,970638,54.7349279833779,54.8331777194816,54.577728405612,54.577728405612,987929.371103246,0.0,1.0
2025-04-30,55.94,55.94,55.65,55.71,278432,54.9609023764164,54.9609023764164,54.6759781417157,54.7349279833779,283392.109782452,0.0,1.0
2025-05-01,55.67,55.84,55.6001,55.79,444456,54.8339185224918,55.0013653726593,54.7650683176289,54.9521162990806,451232.853436345,0.140754,1.0
2025-05-02,55.66,55.69,55.5574,55.57,649996,54.8240687077761,54.8536181519233,54.7230096087927,54.7354203753345,659906.829477406,0.0,1.0
2025-05-05,55.51,55.6,55.42,55.56,455028,54.6763214870401,54.7649698194817,54.5876731545985,54.7255705606188,461966.050257917,0.0,1.0
2025-05-06,55.73,55.78,55.5,55.54,299165,54.8930174107862,54.9422664843649,54.6664716723244,54.7058709311873,303726.525456477,0.0,1.0
2025-05-07,55.75,55.8097,55.67,55.67,386733,54.9127170402177,54.9715204340706,54.8339185224918,54.8339185224918,392629.720620259,0.0,1.0
2025-05-08,55.65,55.8,55.65,55.77,305002,54.8142188930604,54.9619661137964,54.8142188930604,54.9324166696492,309652.525252875,0.0,1.0
2025-05-09,55.76,55.85,55.69,55.74,381976,54.9225668549334,55.0112151873751,54.8536181519233,54.902867225502,387800.188149561,0.0,1.0
2025-05-12,55.64,55.76,55.537,55.68,877548,54.8043690783446,54.9225668549334,54.7029159867726,54.8437683372076,890928.434012269,0.0,1.0
2025-05-13,55.75,55.76,55.61,55.7,531326,54.9127170402177,54.9225668549334,54.7748196341974,54.863467966639,539427.405828516,0.0,1.0
2025-05-14,55.54,55.75,55.54,55.71,450945,54.7058709311873,54.9127170402177,54.7058709311873,54.8733177813548,457820.794618257,0.0,1.0
2025-05-15,55.81,55.9,55.6301,55.66,637129,54.9718159285121,55.0604642609537,54.7946177617761,54.8240687077761,646843.639588721,0.0,1.0
2025-05-16,55.82,55.86,55.61,55.8,381033,54.9816657432279,55.0210650020908,54.7748196341974,54.9619661137964,386842.80973462,0.0,1.0
2025-05-19,55.77,55.95,55.51,55.56,472808,54.9324166696492,55.1097133345324,54.6763214870401,54.7255705606188,480017.151231013,0.0,1.0
2025-05-20,55.65,55.81,55.6,55.65,312597,54.8142188930604,54.9718159285121,54.7649698194817,54.8142188930604,317363.330196107,0.0,1.0
2025-05-21,55.34,55.61,55.34,55.56,339649,54.5088746368726,54.7748196341974,54.5088746368726,54.7255705606188,344827.806209841,0.0,1.0
2025-05-22,55.4,55.4582,55.25,55.36,464829,54.567973525167,54.6252994468126,54.420226304431,54.5285742663041,471916.491238643,0.0,1.0
2025-05-23,55.47,55.54,55.4,55.51,603889,54.6369222281772,54.7058709311873,54.567973525167,54.6763214870401,613096.811897736,0.0,1.0
2025-05-27,55.69,55.73,55.53,55.55,348522,54.8536181519233,54.8930174107862,54.6960211164716,54.715720745903,353836.097488484,0.0,1.0
2025-05-28,55.68,55.69,55.55,55.65,339966,54.8437683372076,54.8536181519233,54.715720745903,54.8142188930604,345149.639674884,0.0,1.0
2025-05-29,55.68,55.77,55.64,55.67,364188,54.8437683372076,54.9324166696492,54.8043690783446,54.8339185224918,369740.965196274,0.0,1.0
2025-05-30,55.67,55.69,55.5802,55.68,304435,54.8339185224918,54.8536181519233,54.7454671863445,54.8437683372076,309076.879906883,0.0,1.0
2025-06-02,55.33,55.5199,55.28,55.51,607608,54.6348419473092,54.8223560713973,54.585470140019,54.8125804535538,615339.029852465,0.137888,1.0
2025-06-03,55.32,55.4,55.27,55.37,990936,54.6249675858511,54.7039624775154,54.575595778561,54.6743393931413,1003544.38533706,0.0,1.0
2025-06-04,55.38,55.5199,55.38,55.48,865652,54.6842137545994,54.8223560713973,54.6842137545994,54.7829573691797,876666.307668506,0.0,1.0
2025-06-05,55.32,55.51,55.31,55.49,640106,54.6249675858511,54.8125804535538,54.6150932243931,54.7928317306377,648250.525079891,0.0,1.0
2025-06-06,55.17,55.3328,55.16,55.32,1041915,54.4768521639806,54.6376067685174,54.4669778025226,54.6249675858511,1055172.02750578,0.0,1.0
2025-06-09,55.36,55.4,55.25,55.27,694566,54.6644650316833,54.7039624775154,54.5558470556449,54.575595778561,703403.45849381,0.0,1.0
2025-06-10,55.33,55.44,55.28,55.44,592617,54.6348419473092,54.7434599233476,54.585470140019,54.7434599233476,600157.288669797,0.0,1.0
2025-06-11,55.4,55.46,55.34,55.4,595173,54.7039624775154,54.7632086462636,54.6447163087672,54.7039624775154,602745.810480411,0.0,1.0
2025-06-12,55.56,55.58,55.49,55.54,533107,54.861952260844,54.8817009837601,54.7928317306377,54.8422035379279,539890.100504862,0.0,1.0
2025-06-13,55.41,55.51,55.39,55.51,578362,54.7138368389735,54.8125804535538,54.6940881160574,54.8125804535538,585720.912139951,0.0,1.0
2025-06-16,55.43,55.495,55.41,55.45,497359,54.7335855618895,54.7977689113668,54.7138368389735,54.7533342848056,503687.253209952,0.0,1.0
2025-06-17,55.54,55.5565,55.49,55.54,454797,54.8422035379279,54.8584962343337,54.7928317306377,54.8422035379279,460583.706534166,0.0,1.0
2025-06-18,55.46,55.6053,55.43,55.59,347726,54.7632086462636,54.9066831182489,54.7335855618895,54.8915753452181,352150.365851797,0.0,1.0
2025-06-20,55.55,55.5669,55.47,55.55,342446,54.852077899386,54.86876557025,54.7730830077217,54.852077899386,346803.184646774,0.0,1.0
2025-06-23,55.57,55.685,55.55,55.55,540390,54.871826622302,54.9853817790694,54.852077899386,54.852077899386,547265.767307168,0.0,1.0
2025-06-24,55.64,55.6867,55.6,55.6,377462,54.9409471525083,54.9870604205173,54.9014497066761,54.9014497066761,382264.718183716,0.0,1.0
2025-06-25,55.64,55.68,55.58,55.68,358416,54.9409471525083,54.9804445983404,54.8817009837601,54.9804445983404,362976.38234454,0.0,1.0
2025-06-26,55.64,55.695,55.6097,55.65,293116,54.9409471525083,54.9952561405275,54.9110278372904,54.9508215139663,296845.523880915,0.0,1.0
2025-06-27,55.64,55.69,55.575,55.64,391616,54.9409471525083,54.9903189597985,54.876763803031,54.9409471525083,396598.809618542,0.0,1.0
2025-06-30,55.74,55.83,55.675,55.83,622185,55.0396907670886,55.1285600202109,54.9755074176114,55.1285600202109,630101.503417921,0.0,1.0
2025-07-01,55.62,55.665,55.565,55.63,484819,55.0611418299201,55.105689679297,55.0066944584593,55.0710413520038,489739.803495084,0.141724,1.0
2025-07-02,55.64,55.6481,55.56,55.57,477264,55.0809408740876,55.0889594869755,55.0017446974175,55.0116442195012,482108.121949176,0.0,1.0
2025-07-03,55.59,55.64,55.58,55.6,317861,55.0314432636688,55.0809408740876,55.021543741585,55.0413427857525,321087.217453835,0.0,1.0
2025-07-07,55.61,55.6185,55.56,55.59,636466,55.0512423078363,55.0596569016075,55.0017446974175,55.0314432636688,642925.986339855,0.0,1.0
2025-07-08,55.57,55.61,55.53,55.6,493971,55.0116442195012,55.0512423078363,54.9720461311662,55.0413427857525,498984.694230775,0.0,1.0
2025-07-09,55.65,55.6598,55.57,55.63,380206,55.0908403961714,55.1005419278135,55.0116442195012,55.0710413520038,384065.005141407,0.0,1.0
2025-07-10,55.64,55.68,55.62,55.64,460747,55.0809408740876,55.1205389624227,55.0611418299201,55.0809408740876,465423.478124722,0.0,1.0
2025-07-11,55.52,55.59,55.46,55.58,577149,54.9621466090824,55.0314432636688,54.9027494765798,55.021543741585,583006.932169292,0.0,1.0
2025-07-14,55.51,55.565,55.44,55.51,659684,54.9522470869986,55.0066944584593,54.8829504324122,54.9522470869986,666379.643802844,0.0,1.0
2025-07-15,55.39,55.58,55.35,55.56,764493,54.8334528219934,55.021543741585,54.7938547336583,55.0017446974175,772252.431512311,0.0,1.0
2025-07-16,55.28,55.41,55.26,55.39,484452,54.7245580790719,54.8532518661609,54.7047590349044,54.8334528219934,489369.078527864,0.0,1.0
2025-07-17,55.18,55.32,55.13,55.32,1203487,54.6255628582343,54.764156167407,54.5760652478154,54.764156167407,1215702.1215936,0.0,1.0
2025-07-18,55.16,55.24,55.13,55.23,1304245,54.6057638140667,54.6849599907369,54.5760652478154,54.6750604686531,1317482.79256681,0.0,1.0
2025-07-21,55.27,55.42,55.26,55.32,599714,54.7146585569882,54.8631513882447,54.7047590349044,54.764156167407,605800.961829571,0.0,1.0
2025-07-22,55.28,55.32,55.255,55.27,1010834,54.7245580790719,54.764156167407,54.6998092738625,54.7146585569882,1021093.73709807,0.0,1.0
2025-07-23,55.25,55.31,55.175,55.29,708480,54.6948595128206,54.7542566453232,54.6206130971924,54.7344576011557,715670.912196505,0.0,1.0
2025-07-24,55.27,55.27,55.19,55.22,707944,54.7146585569882,54.7146585569882,54.635462380318,54.6651609465693,715129.471917403,0.0,1.0
2025-07-25,55.3,55.32,55.24,55.29,509013,54.7443571232395,54.764156167407,54.6849599907369,54.7344576011557,514179.367137928,0.0,1.0
2025-07-28,55.31,55.3299,55.25,55.3,772491,54.7542566453232,54.7739566942699,54.6948595128206,54.7443571232395,780331.609408297,0.0,1.0
2025-07-29,55.48,55.495,55.3313,55.35,554207,54.9225485207473,54.937397803873,54.7753426273617,54.7938547336583,559832.076044049,0.0,1.0
2025-07-30,55.36,55.47,55.315,55.43,362667,54.8037542557421,54.9126489986635,54.7592064063651,54.8730509103285,366347.988247473,0.0,1.0
2025-07-31,55.44,55.4699,55.4033,55.46,563750,54.8829504324122,54.9125500034427,54.8466191863648,54.9027494765798,569471.935341547,0.0,1.0
2025-08-01,55.65,55.65,55.53,55.57,749390,55.2332569007729,55.2332569007729,55.1141555381836,55.15385599238,755044.258478562,0.143862,1.0
2025-08-04,55.63,55.68,55.58,55.67,669502,55.2134066736747,55.2630322414202,55.1637811059291,55.2531071278711,674553.491693129,0.0,1.0
2025-08-05,55.65,55.68,55.6,55.61,573365,55.2332569007729,55.2630322414202,55.1836313330274,55.1935564465765,577691.123797436,0.0,1.0
2025-08-06,55.6,55.63,55.49,55.61,674377,55.1836313330274,55.2134066736747,55.0744550839872,55.1935564465765,679465.274289752,0.0,1.0
2025-08-07,55.64,55.7,55.61,55.65,669112,55.2233317872238,55.2828824685184,55.1935564465765,55.2332569007729,674160.5490854,0.0,1.0
2025-08-08,55.61,55.62,55.555,55.62,564916,55.1935564465765,55.2034815601256,55.1389683220564,55.2034815601256,569178.374841772,0.0,1.0
2025-08-11,55.68,55.7,55.64,55.68,696504,55.2630322414202,55.2828824685184,55.2233317872238,55.2630322414202,701759.225780105,0.0,1.0
2025-08-12,55.71,55.72,55.635,55.68,608727,55.2928075820675,55.3027326956166,55.2183692304492,55.2630322414202,613319.935321902,0.0,1.0
2025-08-13,55.76,55.7897,55.73,55.77,525851,55.342433149813,55.3719107370539,55.3126578091657,55.3523582633622,529818.62363417,0.0,1.0
2025-08-14,55.67,55.75,55.67,55.75,577170,55.2531071278711,55.3325080362639,55.2531071278711,55.3325080362639,581524.833085672,0.0,1.0
2025-08-15,55.69,55.71,55.66,55.7,668294,55.2729573549693,55.2928075820675,55.243182014322,55.2828824685184,673336.377154315,0.0,1.0
2025-08-18,55.7,55.7286,55.655,55.71,630346,55.2828824685184,55.3112682932689,55.2382194575474,55.2928075820675,635102.053877057,0.0,1.0
2025-08-19,55.71,55.76,55.665,55.74,835687,55.2928075820675,55.342433149813,55.2481445710965,55.3225829227148,841992.382117688,0.0,1.0
2025-08-20,55.7,55.76,55.65,55.76,700021,55.2828824685184,55.342433149813,55.2332569007729,55.342433149813,705302.762065709,0.0,1.0
2025-08-21,55.63,55.6949,55.6,55.66,655452,55.2134066736747,55.2778206606084,55.1836313330274,55.243182014322,660397.482363376,0.0,1.0
2025-08-22,55.83,55.85,55.66,55.7,843954,55.4119089446568,55.431759171755,55.243182014322,55.2828824685184,850321.757856412,0.0,1.0
2025-08-25,55.82,55.83,55.75,55.77,939311,55.4019838311077,55.4119089446568,55.3325080362639,55.3523582633622,946398.240536645,0.0,1.0
2025-08-26,55.84,55.84,55.78,55.8,638272,55.4218340582059,55.4218340582059,55.3622833769113,55.3821336040095,643087.856720304,0.0,1.0
2025-08-27,55.83,55.84,55.75,55.81,543048,55.4119089446568,55.4218340582059,55.3325080362639,55.3920587175586,547145.377544758,0.0,1.0
2025-08-28,55.81,55.855,55.79,55.83,1603434,55.3920587175586,55.4367217285295,55.3722084904604,55.4119089446568,1615532.14687855,0.0,1.0
2025-08-29,55.81,55.835,55.78,55.81,554727,55.3920587175586,55.4168715014313,55.3622833769113,55.3920587175586,558912.497328544,0.0,1.0
2025-09-02,55.58,55.6799,55.56,55.67,1000967,55.3061300619845,55.4055378056547,55.2862286118003,55.3956865878135,1005923.67966532,0.143423,1.0
2025-09-03,55.78,55.805,55.62,55.62,789355,55.5051445638268,55.5300213765571,55.3459329623529,55.3459329623529,793263.800067551,0.0,1.0
2025-09-04,55.9,55.9,55.81,55.85,557459,55.6245532649322,55.6245532649322,55.5349967391032,55.5747996394716,560219.476308957,0.0,1.0
2025-09-05,56.22,56.22,56.1,56.14,808034,55.94297646788,55.94297646788,55.8235677667746,55.863370667143,812035.296443023,0.0,1.0
2025-09-08,56.54,56.5489,56.28,56.28,629504,56.2613996708277,56.2702558161597,56.0026808184327,56.0026808184327,632621.235309491,0.0,1.0
2025-09-09,56.53,56.6466,56.46,56.51,478173,56.2514489457356,56.3674744003096,56.1817938700908,56.2315474955513,480540.860664341,0.0,1.0
2025-09-10,56.75,56.775,56.58,56.59,408608,56.4703648977621,56.4952417104924,56.3012025711961,56.3111532962883,410631.382353949,0.0,1.0
2025-09-11,56.91,56.9553,56.8,56.83,606195,56.629576499236,56.6746532839033,56.5201185232227,56.5499706984991,609196.811677824,0.0,1.0
2025-09-12,56.9,56.93,56.815,56.84,362841,56.6196257741439,56.6494779494202,56.5350446108609,56.5599214235912,364637.749150015,0.0,1.0
2025-09-15,57.01,57.04,56.9693,56.97,738725,56.7290837501572,56.7589359254335,56.6885842990323,56.6892808497887,742383.085816775,0.0,1.0
2025-09-16,57.09,57.09,57.0,57.06,373248,56.8086895508941,56.8086895508941,56.719133025065,56.7788373756178,375096.283481593,0.0,1.0
2025-09-17,57.09,57.31,57.03,57.09,366511,56.8086895508941,57.0276055029207,56.7489852003414,56.8086895508941,368325.92259067,0.0,1.0
2025-09-18,57.13,57.13,56.99,57.02,314579,56.8484924512626,56.8484924512626,56.7091822999729,56.7390344752493,316136.76097757,0.0,1.0
2025-09-19,57.08,57.13,57.04,57.07,538048,56.798738825802,56.8484924512626,56.7589359254335,56.7887881007099,540712.355149135,0.0,1.0
2025-09-22,57.06,57.0899,57.04,57.08,255701,56.7788373756178,56.8085900436432,56.7589359254335,56.798738825802,256967.203528289,0.0,1.0
2025-09-23,57.02,57.1,57.002,57.08,400920,56.7390344752493,56.8186402759862,56.7211231700835,56.798738825802,402905.312214507,0.0,1.0
2025-09-24,56.98,57.01,56.93,57.01,246870,56.6992315748808,56.7290837501572,56.6494779494202,56.7290837501572,248092.473377221,0.0,1.0
2025-09-25,56.91,56.94,56.86,56.94,249709,56.629576499236,56.6594286745123,56.5798228737754,56.6594286745123,250945.531796299,0.0,1.0
2025-09-26,56.86,56.9176,56.815,56.88,335053,56.5798228737754,56.637139050306,56.5350446108609,56.5997243239597,336712.145997724,0.0,1.0
2025-09-29,56.94,56.975,56.87,56.88,235465,56.6594286745123,56.6942562123348,56.5897735988675,56.5997243239597,236630.997058239,0.0,1.0
2025-09-30,57.04,57.04,56.9,56.93,315600,56.7589359254335,56.7589359254335,56.6196257741439,56.6494779494202,317162.816858472,0.0,1.0
2025-10-01,56.96,56.98,56.915,56.94,290285,56.8228772947304,56.8428291477131,56.7779856255194,56.8029254417477,290985.504205247,0.144258,1.0
2025-10-02,56.97,56.98,56.8897,56.92,342670,56.8328532212218,56.8428291477131,56.7527465314962,56.782973588765,343496.917601708,0.0,1.0
2025-10-03,57.01,57.0199,56.95,56.96,384418,56.8727569271872,56.8826330944136,56.8129013682391,56.8228772947304,385345.662213247,0.0,1.0
2025-10-06,57.02,57.02,56.92,56.95,290632,56.8827328536785,56.8827328536785,56.782973588765,56.8129013682391,291333.341571832,0.0,1.0
2025-10-07,57.04,57.0962,56.98,57.01,351429,56.9026847066612,56.9587494135426,56.8428291477131,56.8727569271872,352277.054471797,0.0,1.0
2025-10-08,57.03,57.1,57.03,57.09,278632,56.8927087801699,56.9625402656093,56.8927087801699,56.952564339118,279304.383649573,0.0,1.0
2025-10-09,57.06,57.09,57.005,57.09,295300,56.9226365596439,56.952564339118,56.8677689639415,56.952564339118,296012.606203591,0.0,1.0
2025-10-10,57.2,57.23,57.12,57.19,431261,57.0622995305228,57.0922273099969,56.982492118592,57.0523236040315,432301.701875946,0.0,1.0
2025-10-13,57.36,57.36,57.23,57.26,256376,57.2219143543844,57.2219143543844,57.0922273099969,57.1221550894709,256994.676356423,0.0,1.0
2025-10-14,57.23,57.26,57.205,57.23,310556,57.0922273099969,57.1221550894709,57.0672874937685,57.0922273099969,311305.421375423,0.0,1.0
2025-10-15,57.34,57.345,57.25,57.25,337608,57.2019625014018,57.2069504646474,57.1121791629796,57.1121791629796,338422.702184835,0.0,1.0
2025-10-16,57.49,57.495,57.32,57.32,331021,57.351601398772,57.3565893620177,57.182010648419,57.182010648419,331819.806698675,0.0,1.0
2025-10-17,57.5,57.51,57.43,57.43,305497,57.3615773252633,57.3715532517547,57.2917458398239,57.2917458398239,306234.213198031,0.0,1.0
2025-10-20,57.55,57.61,57.55,57.55,319089,57.4114569577201,57.4713125166682,57.4114569577201,57.4114569577201,319859.012871309,0.0,1.0
2025-10-21,57.61,57.61,57.565,57.6,339558,57.4713125166682,57.4713125166682,57.4264208474571,57.4613365901768,340377.407847202,0.0,1.0
2025-10-22,57.6,57.64,57.58,57.63,317282,57.4613365901768,57.5012402961422,57.4413847371941,57.4912643696509,318047.652290849,0.0,1.0
2025-10-23,57.6,57.605,57.545,57.56,273408,57.4613365901768,57.4663245534225,57.4064689944744,57.4214328842115,274067.77730075,0.0,1.0
2025-10-24,57.62,57.64,57.5849,57.63,436259,57.4812884431595,57.5012402961422,57.4462729411749,57.4912643696509,437311.762850567,0.0,1.0
2025-10-27,57.62,57.66,57.565,57.58,597344,57.4812884431595,57.5211921491249,57.4264208474571,57.4413847371941,598785.486759492,0.0,1.0
2025-10-28,57.56,57.66,57.56,57.64,418155,57.4214328842115,57.5211921491249,57.4214328842115,57.5012402961422,419164.074998518,0.0,1.0
2025-10-29,57.55,57.619,57.48,57.57,394654,57.4114569577201,57.4802908505104,57.3416254722806,57.4314088107028,395606.363320934,0.0,1.0
2025-10-30,57.51,57.5365,57.355,57.4,276784,57.3715532517547,57.3979894569568,57.2169263911388,57.2618180603498,277451.924129545,0.0,1.0
2025-10-31,57.54,57.605,57.52,57.54,504162,57.4014810312287,57.4663245534225,57.3815291782461,57.4014810312287,505378.62366683,0.0,1.0
2025-11-03,57.37,57.4,57.325,57.4,469759,57.37,57.4,57.325,57.4,469759,0.138443,1.0
2025-11-04,57.42,57.45,57.35,57.35,311576,57.42,57.45,57.35,57.35,311576,0.0,1.0
2025-11-05,57.3,57.37,57.275,57.37,282971,57.3,57.37,57.275,57.37,282971,0.0,1.0
2025-11-06,57.41,57.42,57.375,57.42,358755,57.41,57.42,57.375,57.42,358755,0.0,1.0
2025-11-07,57.43,57.48,57.37,57.37,385177,57.43,57.48,57.37,57.37,385177,0.0,1.0
2025-11-10,57.46,57.48,57.4234,57.43,356114,57.46,57.48,57.4234,57.43,356114,0.0,1.0
2025-11-11,57.62,57.625,57.529,57.54,276555,57.62,57.625,57.529,57.54,276555,0.0,1.0
2025-11-12,57.53,57.63,57.5,57.63,354242,57.53,57.63,57.5,57.63,354242,0.0,1.0
2025-11-13,57.46,57.495,57.425,57.48,266376,57.46,57.495,57.425,57.48,266376,0.0,1.0
2025-11-14,57.35,57.52,57.33,57.5,487612,57.35,57.52,57.33,57.5,487612,0.0,1.0
2025-11-17,57.42,57.47,57.38,57.45,446497,57.42,57.47,57.38,57.45,446497,0.0,1.0
2025-11-18,57.54,57.55,57.48,57.53,435791,57.54,57.55,57.48,57.53,435791,0.0,1.0
2025-11-19,57.48,57.5673,57.435,57.56,297435,57.48,57.5673,57.435,57.56,297435,0.0,1.0
2025-11-20,57.52,57.53,57.45,57.5,328290,57.52,57.53,57.45,57.5,328290,0.0,1.0
2025-11-21,57.54,57.585,57.53,57.57,248077,57.54,57.585,57.53,57.57,248077,0.0,1.0
2025-11-24,57.58,57.6,57.54,57.55,349523,57.58,57.6,57.54,57.55,349523,0.0,1.0
2025-11-25,57.61,57.62,57.58,57.62,507000,57.61,57.62,57.58,57.62,507000,0.0,1.0
2025-11-26,57.7,57.7,57.59,57.59,454194,57.7,57.7,57.59,57.59,454194,0.0,1.0