date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.87,50.9399,50.78,50.86,4000,22.3170150143703,22.3476806198255,22.2775314021963,22.312627946351,9117.70682006424,0.0,1.0
2006-06-19,51.01,51.01,51.01,51.01,100,22.378433966641,22.378433966641,22.378433966641,22.378433966641,227.942670501606,0.0,1.0
2006-06-20,50.76,50.89,50.76,50.89,500,22.2687572661576,22.325789150409,22.2687572661576,22.325789150409,1139.71335250803,0.0,1.0
2006-06-21,50.86,50.86,50.86,50.86,100,22.312627946351,22.312627946351,22.312627946351,22.312627946351,227.942670501605,0.0,1.0
2006-06-22,50.76,50.91,50.76,50.82,1700,22.2687572661576,22.3345632864477,22.2687572661576,22.2950796742736,3875.0253985273,0.0,1.0
2006-06-23,50.76,50.76,50.76,50.76,0,22.2687572661576,22.2687572661576,22.2687572661576,22.2687572661576,0,0.0,1.0
2006-06-26,50.96,50.96,50.96,50.96,100,22.3564986265444,22.3564986265444,22.3564986265444,22.3564986265444,227.942670501605,0.0,1.0
2006-06-27,50.93,50.99,50.93,50.99,200,22.3433374224863,22.3696598306024,22.3433374224863,22.3696598306024,455.885341003212,0.0,1.0
2006-06-28,50.95,50.95,50.95,50.95,500,22.352111558525,22.352111558525,22.352111558525,22.352111558525,1139.71335250803,0.0,1.0
2006-06-29,50.95,50.95,50.95,50.95,0,22.352111558525,22.352111558525,22.352111558525,22.352111558525,0,0.0,1.0
2006-06-30,53.07,53.07,53.07,53.07,300,23.2821699786246,23.2821699786246,23.2821699786246,23.2821699786246,683.828011504817,0.0,1.0
2006-07-03,53.43,53.43,53.29,53.29,1600,23.4401044273207,23.4401044273207,23.37868547505,23.37868547505,3647.0827280257,0.0,1.0
2006-07-05,53.02,53.02,53.02,53.02,100,23.2602346385279,23.2602346385279,23.2602346385279,23.2602346385279,227.942670501606,0.0,1.0
2006-07-06,53.02,53.02,53.02,53.02,0,23.2602346385279,23.2602346385279,23.2602346385279,23.2602346385279,0,0.0,1.0
2006-07-07,53.41,53.47,53.41,53.47,500,23.4313302912821,23.4576526993981,23.4313302912821,23.4576526993981,1139.71335250803,0.0,1.0
2006-07-10,53.0,53.0,53.0,53.0,1200,23.2514605024892,23.2514605024892,23.2514605024892,23.2514605024892,2735.31204601927,0.0,1.0
2006-07-11,53.0,53.0,53.0,53.0,0,23.2514605024892,23.2514605024892,23.2514605024892,23.2514605024892,0,0.0,1.0
2006-07-12,52.82,53.08,52.82,53.08,400,23.1724932781411,23.2865570466439,23.1724932781411,23.2865570466439,911.770682006425,0.0,1.0
2006-07-13,52.18,52.52,52.18,52.52,5100,22.8917209249035,23.040881237561,22.8917209249035,23.040881237561,11625.0761955819,0.0,1.0
2006-07-14,51.63,51.63,51.63,51.63,600,22.65043218384,22.65043218384,22.65043218384,22.65043218384,1367.65602300963,0.0,1.0
2006-07-17,51.63,51.63,51.63,51.63,0,22.65043218384,22.65043218384,22.65043218384,22.65043218384,0,0.0,1.0
2006-07-18,51.63,51.63,51.63,51.63,0,22.65043218384,22.65043218384,22.65043218384,22.65043218384,0,0.0,1.0
2006-07-19,51.24,51.24,51.24,51.24,100,22.4793365310858,22.4793365310858,22.4793365310858,22.4793365310858,227.942670501606,0.0,1.0
2006-07-20,51.91,51.91,51.91,51.91,300,22.7732700883814,22.7732700883814,22.7732700883814,22.7732700883814,683.828011504818,0.0,1.0
2006-07-21,51.95,51.95,51.95,51.95,100,22.7908183604588,22.7908183604588,22.7908183604588,22.7908183604588,227.942670501605,0.0,1.0
2006-07-24,51.95,51.95,51.95,51.95,0,22.7908183604588,22.7908183604588,22.7908183604588,22.7908183604588,0,0.0,1.0
2006-07-25,51.95,51.95,51.95,51.95,0,22.7908183604588,22.7908183604588,22.7908183604588,22.7908183604588,0,0.0,1.0
2006-07-26,52.37,52.37,52.36,52.36,1000,22.975075217271,22.975075217271,22.9706881492516,22.9706881492516,2279.42670501605,0.0,1.0
2006-07-27,52.99,52.99,52.99,52.99,3000,23.2470734344699,23.2470734344699,23.2470734344699,23.2470734344699,6838.28011504817,0.0,1.0
2006-07-28,53.39,53.39,53.39,53.39,200,23.4225561552434,23.4225561552434,23.4225561552434,23.4225561552434,455.885341003211,0.0,1.0
2006-07-31,53.6588,53.69,53.6588,53.69,300,23.5404805436032,23.5541681958235,23.5404805436032,23.5541681958235,683.828011504817,0.0,1.0
2006-08-01,53.63,53.63,53.53,53.53,500,23.5278457877075,23.5278457877075,23.4839751075141,23.4839751075141,1139.71335250803,0.0,1.0
2006-08-02,54.0,54.05,54.0,54.05,200,23.690167304423,23.7121026445197,23.690167304423,23.7121026445197,455.885341003211,0.0,1.0
2006-08-03,53.55,53.55,53.55,53.55,300,23.4927492435528,23.4927492435528,23.4927492435528,23.4927492435528,683.828011504817,0.0,1.0
2006-08-04,54.36,54.5,54.31,54.31,1800,23.8481017531191,23.9095207053899,23.8261664130224,23.8261664130224,4102.96806902891,0.0,1.0
2006-08-07,54.45,54.45,54.14,54.14,400,23.8875853652932,23.8875853652932,23.7515862566937,23.7515862566937,911.770682006422,0.0,1.0
2006-08-08,54.32,54.32,54.32,54.32,200,23.8305534810418,23.8305534810418,23.8305534810418,23.8305534810418,455.885341003211,0.0,1.0
2006-08-09,54.2,54.3,54.2,54.3,1000,23.7779086648097,23.8217793450031,23.7779086648097,23.8217793450031,2279.42670501606,0.0,1.0
2006-08-10,53.88,53.88,53.88,53.88,100,23.6375224881909,23.6375224881909,23.6375224881909,23.6375224881909,227.942670501606,0.0,1.0
2006-08-11,53.88,53.88,53.88,53.88,0,23.6375224881909,23.6375224881909,23.6375224881909,23.6375224881909,0,0.0,1.0
2006-08-14,53.85,53.85,53.85,53.85,100,23.6243612841329,23.6243612841329,23.6243612841329,23.6243612841329,227.942670501606,0.0,1.0
2006-08-15,54.55,54.55,54.45,54.45,3200,23.9314560454865,23.9314560454865,23.8875853652932,23.8875853652932,7294.1654560514,0.0,1.0
2006-08-16,55.224,55.224,54.8,54.8,6100,24.2271444299899,24.2271444299899,24.04113274597,24.04113274597,13904.5029005979,0.0,1.0
2006-08-17,55.22,55.22,55.1,55.1,1900,24.2253896027822,24.2253896027822,24.1727447865501,24.1727447865501,4330.9107395305,0.0,1.0
2006-08-18,55.15,55.15,55.0,55.0,7500,24.1946801266468,24.1946801266468,24.1288741063567,24.1288741063567,17095.7002876204,0.0,1.0
2006-08-21,55.65,55.65,55.36,55.36,1400,24.4140335276137,24.4140335276137,24.2868085550529,24.2868085550529,3191.19738702248,0.0,1.0
2006-08-22,55.57,55.7,55.5,55.5,400,24.378936983459,24.4359688677104,24.3482275073236,24.3482275073236,911.770682006422,0.0,1.0
2006-08-23,54.53,55.2,54.4,55.2,109200,23.9226819094479,24.2166154667435,23.8656500251965,24.2166154667435,248913.396187753,0.0,1.0
2006-08-24,54.23,54.51,54.12,54.51,11400,23.7910698688677,23.9139077734092,23.742812120655,23.9139077734092,25985.4644371831,0.0,1.0
2006-08-25,54.38,54.38,54.23,54.35,1600,23.8568758891578,23.8568758891578,23.7910698688677,23.8437146850998,3647.08272802569,0.0,1.0
2006-08-28,54.49,54.64,54.34,54.34,9600,23.9051336373705,23.9709396576606,23.8393276170805,23.8393276170805,21882.4963681542,0.0,1.0
2006-08-29,54.9,54.9,54.28,54.62,2100,24.0850034261634,24.0850034261634,23.8130052089644,23.9621655216219,4786.79608053371,0.0,1.0
2006-08-30,54.82,54.95,54.56,54.9,47000,24.0499068820087,24.1069387662601,23.9358431135059,24.0850034261634,107133.055135755,0.0,1.0
2006-08-31,54.78,54.92,54.78,54.92,700,24.0323586099313,24.093777562202,24.0323586099313,24.093777562202,1595.59869351124,0.0,1.0
2006-09-01,55.12,55.12,55.12,55.12,200,24.1815189225888,24.1815189225888,24.1815189225888,24.1815189225888,455.885341003211,0.0,1.0
2006-09-05,55.39,55.39,55.15,55.22,19100,24.2999697591109,24.2999697591109,24.1946801266468,24.2253896027822,43537.0500658067,0.0,1.0
2006-09-06,54.75,54.95,54.75,54.95,1600,24.0191974058733,24.1069387662601,24.0191974058733,24.1069387662601,3647.08272802569,0.0,1.0
2006-09-07,54.17,54.17,54.0401,54.0401,10200,23.7647474607517,23.7647474607517,23.7077594471805,23.7077594471805,23250.1523911638,0.0,1.0
2006-09-08,54.09,54.09,53.89,53.92,16200,23.729650916597,23.729650916597,23.6419095562103,23.6550707602683,36926.7126212602,0.0,1.0
2006-09-11,53.87,53.9,53.82,53.82,5700,23.6331354201716,23.6462966242296,23.6112000800749,23.6112000800749,12992.7322185915,0.0,1.0
2006-09-12,54.37,54.44,54.14,54.14,6600,23.8524888211385,23.8831982972738,23.7515862566937,23.7515862566937,15044.216253106,0.0,1.0
2006-09-13,54.5,54.51,54.28,54.28,1300,23.9095207053899,23.9139077734092,23.8130052089644,23.8130052089644,2963.25471652087,0.0,1.0
2006-09-14,54.9,54.96,54.88,54.94,1700,24.0850034261634,24.1113258342794,24.0762292901247,24.1025516982407,3875.02539852729,0.0,1.0
2006-09-15,54.88,54.88,54.86,54.88,1000,24.0762292901247,24.0762292901247,24.067455154086,24.0762292901247,2279.42670501606,0.0,1.0
2006-09-18,54.89,55.04,54.88,54.88,13300,24.080616358144,24.1464223784341,24.0762292901247,24.0762292901247,30316.3751767136,0.0,1.0
2006-09-19,54.91,55.05,54.71,55.05,12600,24.0893904941827,24.1508094464534,24.001649133796,24.1508094464534,28720.7764832023,0.0,1.0
2006-09-20,55.29,55.33,55.29,55.33,2000,24.2560990789175,24.2736473509949,24.2560990789175,24.2736473509949,4558.85341003212,0.0,1.0
2006-09-21,55.49,55.76,55.49,55.76,32300,24.3438404393043,24.4622912758264,24.3438404393043,24.4622912758264,73625.4825720186,0.0,1.0
2006-09-22,55.86,55.86,55.86,55.86,200,24.5061619560198,24.5061619560198,24.5061619560198,24.5061619560198,455.885341003211,0.0,1.0
2006-09-25,55.55,55.65,55.46,55.65,1300,24.3701628474203,24.4140335276137,24.3306792352463,24.4140335276137,2963.25471652087,0.0,1.0
2006-09-26,55.55,55.55,55.28,55.42,7700,24.3701628474203,24.3701628474203,24.2517120108982,24.3131309631689,17551.5856286236,0.0,1.0
2006-09-27,55.53,55.65,55.53,55.65,1200,24.3613887113816,24.4140335276137,24.3613887113816,24.4140335276137,2735.31204601927,0.0,1.0
2006-09-28,55.93,55.93,55.57,55.6,31300,24.5368714321551,24.5368714321551,24.378936983459,24.392098187517,71346.0558670027,0.0,1.0
2006-09-29,55.8901,55.8901,55.85,55.85,500,24.519367030758,24.519367030758,24.5017748880004,24.5017748880004,1139.71335250803,0.0,1.0
2006-10-02,56.23,56.5,56.23,56.47,3600,24.6684834727353,24.7869343092574,24.6684834727353,24.7737731051994,8205.93613805779,0.0,1.0
2006-10-03,56.24,56.38,56.02,56.02,700,24.6728705407546,24.7342894930253,24.5763550443292,24.5763550443292,1595.59869351124,0.0,1.0
2006-10-04,56.55,56.57,56.23,56.3,12100,24.8088696493541,24.8176437853927,24.6684834727353,24.6991929488706,27581.0631306942,0.0,1.0
2006-10-05,56.8,56.8,56.56,56.56,1500,24.9185463498375,24.9185463498375,24.8132567173734,24.8132567173734,3419.14005752409,0.0,1.0
2006-10-06,56.48,56.48,56.3,56.4,900,24.7781601732187,24.7781601732187,24.6991929488706,24.743063629064,2051.48403451445,0.0,1.0
2006-10-09,56.48,56.48,56.48,56.48,0,24.7781601732187,24.7781601732187,24.7781601732187,24.7781601732187,0,0.0,1.0
2006-10-10,56.35,56.38,56.25,56.25,11200,24.7211282889673,24.7342894930253,24.6772576087739,24.6772576087739,25529.5790961799,0.0,1.0
2006-10-11,56.42,56.56,56.23,56.23,700,24.7518377651027,24.8132567173734,24.6684834727353,24.6684834727353,1595.59869351124,0.0,1.0
2006-10-12,57.16,57.16,56.74,56.83,33500,25.0764807985337,25.0764807985337,24.8922239417215,24.9317075538955,76360.7946180378,0.0,1.0
2006-10-13,57.06,57.14,56.92,56.96,5700,25.0326101183403,25.067706662495,24.9711911660696,24.9887394381469,12992.7322185915,0.0,1.0
2006-10-16,57.2893,57.33,57.09,57.25,4900,25.1332055880237,25.1510609548624,25.0457713223983,25.1159644107077,11169.1908545787,0.0,1.0
2006-10-17,57.08,57.08,56.88,57.06,6300,25.041384254379,25.041384254379,24.9536428939922,25.0326101183403,14360.3882416011,0.0,1.0
2006-10-18,57.18,57.2,57.12,57.2,3200,25.0852549345723,25.094029070611,25.0589325264563,25.094029070611,7294.16545605139,0.0,1.0
2006-10-19,57.66,57.69,57.34,57.34,600,25.2958341995005,25.3089954035586,25.1554480228817,25.1554480228817,1367.65602300964,0.0,1.0
2006-10-20,57.83,57.93,57.67,57.75,1700,25.3704143558293,25.4142850360227,25.3002212675199,25.3353178116746,3875.02539852729,0.0,1.0
2006-10-23,57.81,57.81,57.62,57.64,2200,25.3616402197906,25.3616402197906,25.2782859274232,25.2870600634619,5014.73875103533,0.0,1.0
2006-10-24,58.0,58.0,57.68,57.68,4900,25.444994512158,25.444994512158,25.3046083355392,25.3046083355392,11169.1908545787,0.0,1.0
2006-10-25,58.27,58.27,57.9,57.9,800,25.5634453486801,25.5634453486801,25.4011238319646,25.4011238319646,1823.54136401285,0.0,1.0
2006-10-26,59.01,59.01,58.5349,58.55,3700,25.8880883821111,25.8880883821111,25.6796587805124,25.6862832532216,8433.87880855942,0.0,1.0
2006-10-27,58.24,58.58,58.24,58.53,11100,25.5502841446221,25.6994444572796,25.5502841446221,25.6775091171829,25301.6364256783,0.0,1.0
2006-10-30,58.42,58.51,58.33,58.33,1700,25.6292513689702,25.6687349811442,25.5897677567962,25.5897677567962,3875.0253985273,0.0,1.0
2006-10-31,58.86,58.99,58.86,58.99,2100,25.822282361821,25.8793142460724,25.822282361821,25.8793142460724,4786.79608053373,0.0,1.0
2006-11-01,58.84,59.33,58.75,59.3,5400,25.8135082257824,26.0284745587299,25.7740246136083,26.0153133546719,12308.9042070867,0.0,1.0
2006-11-02,59.03,59.03,58.94,59.01,1000,25.8968625181498,25.8968625181498,25.8573789059757,25.8880883821111,2279.42670501606,0.0,1.0
2006-11-03,58.81,58.93,58.7238,58.78,6500,25.8003470217244,25.8529918379564,25.7625304953977,25.7871858176663,14816.2735826043,0.0,1.0
2006-11-06,59.42,59.42,59.06,59.06,1300,26.067958170904,26.067958170904,25.9100237222078,25.9100237222078,2963.25471652087,0.0,1.0
2006-11-07,59.66,59.98,59.66,59.85,2900,26.1732478033681,26.3136339799869,26.1732478033681,26.2566020957355,6610.33744454655,0.0,1.0
2006-11-08,60.12,60.2,59.65,59.65,3000,26.3750529322576,26.4101494764123,26.1688607353487,26.1688607353487,6838.28011504817,0.0,1.0
2006-11-09,59.93,60.33,59.93,60.02,5300,26.2916986398902,26.4671813606637,26.2916986398902,26.3311822520642,12080.9615365851,0.0,1.0
2006-11-10,60.42,60.45,60.2801,60.2801,5500,26.5066649728377,26.5198261768957,26.4452898912472,26.4452898912472,12536.8468775883,0.0,1.0
2006-11-13,60.15,60.29,60.12,60.2,4900,26.3882141363156,26.4496330885863,26.3750529322576,26.4101494764123,11169.1908545787,0.0,1.0
2006-11-14,60.67,60.8,60.63,60.78,2600,26.6163416733212,26.6733735575725,26.5987934012438,26.6645994215339,5926.50943304174,0.0,1.0
2006-11-15,60.6,60.71,60.42,60.42,9200,26.5856321971858,26.6338899453985,26.5066649728377,26.5066649728377,20970.7256861477,0.0,1.0
2006-11-16,60.75,60.81,60.73,60.73,900,26.6514382174759,26.6777606255919,26.6426640814372,26.6426640814372,2051.48403451445,0.0,1.0
2006-11-17,60.58,60.59,60.3,60.3,3400,26.5768580611471,26.5812451291665,26.4540201566057,26.4540201566057,7750.0507970546,0.0,1.0
2006-11-20,60.18,60.42,60.18,60.42,3900,26.4013753403736,26.5066649728377,26.4013753403736,26.5066649728377,8889.76414956263,0.0,1.0
2006-11-21,60.75,60.75,60.58,60.63,2500,26.6514382174759,26.6514382174759,26.5768580611471,26.5987934012438,5698.56676254013,0.0,1.0
2006-11-22,61.29,61.29,61.19,61.2,14200,26.8883398905201,26.8883398905201,26.8444692103267,26.848856278346,32367.859211228,0.0,1.0
2006-11-24,61.3,61.52,61.3,61.52,1500,26.8927269585394,26.9892424549648,26.8927269585394,26.9892424549648,3419.14005752409,0.0,1.0
2006-11-27,60.8,61.3,60.79,61.3,5800,26.6733735575725,26.8927269585394,26.6689864895532,26.8927269585394,13220.6748890932,0.0,1.0
2006-11-28,61.2,61.2,60.901,60.95,1300,26.848856278346,26.848856278346,26.7176829445679,26.7391795778626,2963.25471652088,0.0,1.0
2006-11-29,61.88,61.93,61.53,61.9,6400,27.147176903661,27.1691122437577,26.9936295229842,27.1559510396997,14588.3309121028,0.0,1.0
2006-11-30,62.9,63.09,62.3966,62.4,23500,27.5946578416334,27.6780121340008,27.37381283754,27.3753044406666,53566.5275678774,0.0,1.0
2006-12-01,63.27,63.37,62.786,63.1,8600,27.7569793583489,27.8008500385423,27.544645266213,27.6823992020202,19603.0696631381,0.0,1.0
2006-12-04,63.51,63.61,63.16,63.16,19600,27.862268990813,27.9061396710064,27.7087216101362,27.7087216101362,44676.7634183148,0.0,1.0
2006-12-05,63.78,63.8,63.46,63.55,24000,27.9807198273351,27.9894939633738,27.8403336507163,27.8798172628904,54706.2409203855,0.0,1.0
2006-12-06,63.64,63.81,63.56,63.6,16000,27.9193008750644,27.9938810313932,27.8842043309097,27.9017526029871,36470.8272802569,0.0,1.0
2006-12-07,63.8,64.14,63.76,63.86,9600,27.9894939633738,28.1386542760313,27.9719456912965,28.0158163714898,21882.4963681542,0.0,1.0
2006-12-08,63.7,64.33,63.7,64.11,39300,27.9456232831804,28.2220085683987,27.9456232831804,28.1254930719733,89581.4695071312,0.0,1.0
2006-12-11,64.24,64.31,63.744,63.9,10000,28.1825249562247,28.21323443236,27.9649263824655,28.0333646435672,22794.2670501605,0.0,1.0
2006-12-12,64.53,64.54,64.0,64.23,8500,28.3097499287855,28.3141369968048,28.0772353237606,28.1781378882053,19375.1269926365,0.0,1.0
2006-12-13,64.57,64.57,64.32,64.37,13400,28.3272982008628,28.3272982008628,28.2176215003794,28.2395568404761,30544.3178472152,0.0,1.0
2006-12-14,64.7,64.75,64.47,64.55,16600,28.3843300851142,28.4062654252109,28.2834275206694,28.3185240648241,37838.4833032665,0.0,1.0
2006-12-15,64.5,64.8,64.39,64.8,11200,28.2965887247274,28.4282007653076,28.2483309765147,28.4282007653076,25529.5790961799,0.0,1.0
2006-12-18,64.52,64.8,64.36,64.8,12100,28.3053628607661,28.4282007653076,28.2351697724567,28.4282007653076,27581.0631306943,0.0,1.0
2006-12-19,65.29,65.29,64.65,64.7,9200,28.6431670982551,28.6431670982551,28.3623947450175,28.3843300851142,20970.7256861477,0.0,1.0
2006-12-20,65.0,65.32,65.0,65.25,25200,28.5159421256943,28.6563283023131,28.5159421256943,28.6256188261778,57441.5529664047,0.0,1.0
2006-12-21,64.66,64.95,64.616,64.7,10700,28.5724036911032,28.7005508774691,28.5529606697235,28.5900791650847,24214.3435841007,0.4687,1.0
2006-12-22,64.61,64.95,64.5,64.95,20600,28.5503093486263,28.7005508774691,28.5017017951772,28.7005508774691,46618.2689563061,0.0,1.0
2006-12-26,64.68,64.83,64.55,64.68,16800,28.581241428094,28.6475244555246,28.5237961376541,28.581241428094,38018.7824498029,0.0,1.0
2006-12-27,65.39,65.39,65.09,65.2,25300,28.8949810912657,28.8949810912657,28.7624150364044,28.8110225898535,57254.4759511913,0.0,1.0
2006-12-28,65.46,65.66,65.36,65.5,8600,28.9259131707333,29.0142905406408,28.8817244857795,28.9435886447148,19461.9957778753,0.0,1.0
2006-12-29,65.25,65.5099,65.25,65.34,13400,28.8331169323304,28.9479633245252,28.8331169323304,28.8728867487888,30324.5050492476,0.0,1.0
2007-01-03,65.66,66.3,65.46,66.2,30000,29.0142905406408,29.2970981243449,28.9259131707333,29.2529094393912,67890.6829460768,0.0,1.0
2007-01-04,65.6,65.73,65.4,65.5,22200,28.9877773296686,29.0452226201085,28.8993999597611,28.9435886447148,50239.1053800967,0.0,1.0
2007-01-05,65.02,65.06,64.87,65.0,16100,28.7314829569367,28.7491584309183,28.6651999295061,28.722645219946,36434.6665143946,0.0,1.0
2007-01-08,65.26,65.32,65.0,65.01,11400,28.8375358008258,28.864049011798,28.722645219946,28.7270640884414,25798.4595195091,0.0,1.0
2007-01-09,65.25,65.35,64.91,65.3,10200,28.8331169323304,28.8773056172842,28.6828754034876,28.8552112748073,23082.8322016661,0.0,1.0
2007-01-10,64.89,64.89,63.3501,64.72,13800,28.6740376664969,28.6740376664969,27.9935761068939,28.5989169020755,31229.7141551953,0.0,1.0
2007-01-11,64.87,64.97,64.64,64.72,30000,28.6651999295061,28.7093886144599,28.5635659541125,28.5989169020755,67890.6829460767,0.0,1.0
2007-01-12,65.56,65.5866,65.15,65.16,15000,28.9701018556871,28.9818560458848,28.7889282473766,28.793347115872,33945.3414730383,0.0,1.0
2007-01-16,65.76,65.91,65.59,65.91,39900,29.0584792255946,29.1247622530252,28.9833584611732,29.1247622530252,90294.608318282,0.0,1.0
2007-01-17,65.94,66.22,65.75,65.75,41900,29.1380188585114,29.2617471763819,29.0540603570992,29.0540603570992,94820.6538480204,0.0,1.0
2007-01-18,66.0,66.19,65.9,66.13,55300,29.1645320694836,29.2484905708958,29.1203433845299,29.2219773599235,125145.158897268,0.0,1.0
2007-01-19,66.49,66.5,65.94,65.94,63100,29.3810566257571,29.3854754942524,29.1380188585114,29.1380188585114,142796.736463248,0.0,1.0
2007-01-22,66.45,66.66,66.4,66.62,77500,29.3633811517756,29.4561773901785,29.3412868092987,29.438501916197,175384.264277365,0.0,1.0
2007-01-23,66.61,66.8,66.54,66.55,42300,29.4340830477016,29.5180415491137,29.403150968234,29.4075698367293,95725.8629539681,0.0,1.0
2007-01-24,66.84,66.84,66.46,66.78,110400,29.5357170230952,29.5357170230952,29.3678000202709,29.509203812123,249837.713241563,0.0,1.0
2007-01-25,66.12,66.89,66.0001,66.89,50600,29.2175584914281,29.5578113655721,29.1645762581686,29.5578113655721,114508.951902383,0.0,1.0
2007-01-26,66.29,66.37,65.93,66.17,45300,29.2926792558495,29.3280302038126,29.133599990016,29.239652833905,102514.931248576,0.0,1.0
2007-01-29,66.33,66.54,66.06,66.15,83900,29.310354729831,29.403150968234,29.1910452804559,29.2308150969143,189867.609972528,0.0,1.0
2007-01-30,66.56,66.56,66.2961,66.31,81900,29.4119887052247,29.4119887052247,29.2953747656317,29.3015169928403,185341.564442789,0.0,1.0
2007-01-31,66.93,67.0399,66.13,66.17,55000,29.5754868395536,29.6240502043178,29.2219773599235,29.239652833905,124466.252067807,0.0,1.0
2007-02-01,67.32,67.39,67.15,67.18,51300,29.7478227108733,29.7787547903409,29.6727019464519,29.685958551938,116093.067837791,0.0,1.0
2007-02-02,67.72,67.78,67.41,67.55,118100,29.9245774506884,29.9510906616606,29.7875925273317,29.849456686267,267262.988531055,0.0,1.0
2007-02-05,67.77,67.85,67.52,67.64,158800,29.9466717931652,29.9820227411282,29.8362000807808,29.8892265027253,359368.015061233,0.0,1.0
2007-02-06,68.38,68.4,68.13,68.34,36700,30.2162227713832,30.2250605083739,30.1057510589988,30.1985472974017,83052.9354707005,0.0,1.0
2007-02-07,68.56,68.72,68.43,68.55,114200,30.2957624043,30.366464300226,30.2383171138601,30.2913435358046,258437.199748065,0.0,1.0
2007-02-08,68.52,68.57,68.0582,68.12,33000,30.2780869303185,30.3001812727953,30.074023583202,30.1013321905034,74679.7512406843,0.0,1.0
2007-02-09,67.9405,68.33,67.77,68.19,64900,30.0220135010114,30.1941284289063,29.9466717931652,30.132264269971,146870.177440013,0.0,1.0
2007-02-12,67.97,67.99,67.75,67.96,50200,30.0350491630728,30.0438869000635,29.9378340561745,30.0306302945774,113603.742796435,0.0,1.0
2007-02-13,68.41,68.42,67.9401,67.95,66300,30.2294793768693,30.2338982453647,30.0218367462716,30.026211426082,150038.40931083,0.0,1.0
2007-02-14,69.198,69.99,68.7001,68.75,85500,30.577686214305,30.9276605991388,30.3576707519202,30.3797209057121,193488.446396318,0.0,1.0
2007-02-15,69.34,69.42,69.2,69.42,47800,30.6404341469393,30.6757850949023,30.578569988004,30.6757850949023,108172.488160749,0.0,1.0
2007-02-16,69.13,69.13,68.9,68.95,37100,30.5476379085364,30.5476379085364,30.4460039331428,30.4680982756196,83958.1445766483,0.0,1.0
2007-02-20,69.84,69.98,69.4,69.52,85700,30.8613775717081,30.9232417306434,30.6669473579116,30.7199737798561,193941.050949293,0.0,1.0
2007-02-21,69.56,69.6057,69.32,69.45,96600,30.7376492538376,30.7578434828615,30.6315964099486,30.6890417003885,218607.999086367,0.0,1.0
2007-02-22,69.98,69.98,69.3,69.39,133000,30.9232417306434,30.9232417306434,30.6227586729578,30.6625284894162,300982.027727607,0.0,1.0
2007-02-23,70.0,70.12,69.9,70.0,106300,30.9320794676341,30.9851058895787,30.8878907826804,30.9320794676341,240559.319905599,0.0,1.0
2007-02-26,70.26,70.37,69.41,69.41,67200,31.0469700485139,31.0955776019631,30.6713662264069,30.6713662264069,152075.129799212,0.0,1.0
2007-02-27,65.65,69.5,65.1,69.5,277500,29.0098716721455,30.7111360428653,28.7668339048998,30.7111360428653,627988.817251209,0.0,1.0
2007-02-28,66.58,66.72,66.21,66.35,76600,29.4208264422155,29.4826906011507,29.2573283078865,29.3191924668218,173347.543788982,0.0,1.0
2007-03-01,65.62,65.9299,65.44,65.8,165300,28.9966150666593,29.133555801331,28.9170754337426,29.0761546995761,374077.663032883,0.0,1.0
2007-03-02,65.34,66.12,65.34,65.7,71400,28.8728867487888,29.2175584914281,28.8728867487888,29.0319660146223,161579.825411663,0.0,1.0
2007-03-05,63.19,64.0099,62.05,63.621,536100,27.9228300222829,28.2851330502188,27.41907901381,28.1132832544336,1213206.50424639,0.0,1.0
2007-03-06,65.75,65.76,64.91,65.0,64500,29.0540603570992,29.0584792255946,28.6828754034876,28.722645219946,145964.968334065,0.0,1.0
2007-03-07,65.92,66.24,65.79,66.05,94000,29.1291811215206,29.2705849133727,29.0717358310807,29.1866264119605,212724.139897707,0.0,1.0
2007-03-08,67.16,67.45,66.94,67.01,53200,29.6771208149473,29.8052680013132,29.579905708049,29.6108377875166,120392.811091043,0.0,1.0
2007-03-09,67.41,67.51,67.13,67.25,46400,29.7875925273317,29.8317812122855,29.6638642094611,29.7168906314057,105004.256289932,0.0,1.0
2007-03-12,68.09,68.18,67.66,67.75,35700,30.0880755850173,30.1278454014757,29.8980642397161,29.9378340561745,80789.9127058312,0.0,1.0
2007-03-13,66.35,67.57,66.28,67.57,52900,29.3191924668218,29.8582944232577,29.2882603873542,29.8582944232577,119713.904261582,0.0,1.0
2007-03-14,66.63,66.64,65.4242,65.76,47000,29.4429207846923,29.4473396531877,28.9100936215199,29.0584792255946,106362.069948854,0.0,1.0
2007-03-15,66.84,66.95,66.61,66.63,23000,29.5357170230952,29.5843245765444,29.4340830477016,29.4429207846923,52049.5235919922,0.0,1.0
2007-03-16,67.04,67.28,66.9,67.22,15200,29.6240943930028,29.7301472368918,29.5622302340675,29.7036340259195,34397.9460260122,0.0,1.0
2007-03-19,67.83,67.84,67.6,67.75,21500,29.9731850041375,29.9776038726329,29.8715510287438,29.9378340561745,48654.9894446883,0.0,1.0
2007-03-20,68.4,68.41,67.94,68.0,41300,30.2250605083739,30.2294793768693,30.0217925575866,30.0483057685589,93462.8401890991,0.0,1.0
2007-03-21,70.64,70.68,68.8,68.92,88100,31.2148870513382,31.2325625253197,30.401815248189,30.4548416701335,199372.305584979,0.0,1.0
2007-03-22,69.96,70.32,69.77,70.23,63100,30.9144039936526,31.0734832594862,30.8304454922405,31.0337134430278,142796.736463248,0.0,1.0
2007-03-23,69.86,70.04,69.7,70.0,63000,30.8702153086989,30.9497549416157,30.7995134127729,30.9320794676341,142570.434186761,0.0,1.0
2007-03-26,70.39,70.41,69.928,70.08,64900,31.1044153389538,31.1132530759446,30.9002636144674,30.9674304155972,146870.177440013,0.0,1.0
2007-03-27,70.04,70.19,69.81,69.9,22100,30.9497549416157,31.0160379690463,30.848120966222,30.8878907826804,50012.8031036098,0.0,1.0
2007-03-28,69.36,70.009,69.36,69.92,23500,30.6492718839301,30.93605644928,30.6492718839301,30.8967285196711,53181.0349744267,0.0,1.0
2007-03-29,70.01,70.0399,69.56,69.82,13700,30.9364983361295,30.9497107529307,30.7376492538376,30.8525398347174,31003.4118787084,0.0,1.0
2007-03-30,70.39,70.39,69.69,69.72,47100,31.1044153389538,31.1044153389538,30.7950945442775,30.8083511497636,106588.372225341,0.0,1.0
2007-04-02,70.99,71.05,70.58,70.63,29600,31.3695474486764,31.3960606596487,31.188373840366,31.2104681828429,66985.4738401291,0.0,1.0
2007-04-03,71.34,71.47,71.1,71.22,49900,31.5242078460146,31.5816531364545,31.4181550021255,31.4711814240701,112924.835966974,0.0,1.0
2007-04-04,71.44,71.56,71.08,71.24,31400,31.5683965309683,31.6214229529129,31.4093172651348,31.4800191610608,71058.9148168937,0.0,1.0
2007-04-05,72.06,72.08,71.702,71.77,24600,31.8423663776817,31.8512041146724,31.6841708855472,31.7142191913158,55670.3600157829,0.0,1.0
2007-04-09,72.1,72.18,71.79,71.97,64900,31.8600418516632,31.8953927996262,31.7230569283065,31.8025965612233,146870.177440013,0.0,1.0
2007-04-10,72.73,72.73,72.4101,72.62,30000,32.1384305668719,32.1384305668719,31.9970709637048,32.0898230134227,67890.6829460767,0.0,1.0
2007-04-11,72.28,72.87,72.1901,72.87,19800,31.9395814845799,32.2002947258072,31.8998558568065,32.2002947258072,44807.8507444107,0.0,1.0
2007-04-12,72.83,72.86,71.96,72.05,16400,32.1826192518256,32.1958758573118,31.7981776927279,31.8379475091863,37113.5733438553,0.0,1.0
2007-04-13,73.34,73.34,72.8,72.98,23300,32.4079815450898,32.4079815450898,32.1693626463395,32.2489022792563,52728.430421453,0.0,1.0
2007-04-16,73.92,74.09,73.6,73.6,29800,32.6642759178217,32.7393966822431,32.5228721259696,32.5228721259696,67438.0783931028,0.0,1.0
2007-04-17,73.83,73.99,73.65,73.94,37300,32.6245061013633,32.6952079972893,32.5449664684465,32.6731136548124,84410.749129622,0.0,1.0
2007-04-18,73.91,74.081,73.48,73.56,18800,32.6598570493263,32.7354197005972,32.4698457040251,32.5051966519881,42544.8279795414,0.0,1.0
2007-04-19,73.16,73.47,72.9701,73.1,33500,32.3284419121731,32.4654268355297,32.2445275994459,32.3019287012008,75811.2626231189,0.0,1.0
2007-04-20,73.7,73.73,73.49,73.58,26300,32.5670608109234,32.5803174164095,32.4742645725205,32.5140343889789,59517.4987160606,0.0,1.0
2007-04-23,73.52,73.8892,73.52,73.68,22500,32.4875211780066,32.6506658028559,32.4875211780066,32.5582230739326,50918.0122095576,0.0,1.0
2007-04-24,73.51,73.6,73.32,73.47,29200,32.4831023095112,32.5228721259696,32.3991438080991,32.4654268355297,66080.2647341814,0.0,1.0
2007-04-25,74.19,74.22,73.72,73.79,37600,32.7835853671968,32.796841972683,32.5758985479141,32.6068306273818,85089.6559590829,0.0,1.0
2007-04-26,73.81,74.11,73.48,73.58,50600,32.6156683643725,32.7482344192338,32.4698457040251,32.5140343889789,114508.951902383,0.0,1.0
2007-04-27,73.81,73.9099,73.52,73.68,19100,32.6156683643725,32.6598128606413,32.4875211780066,32.5582230739326,43223.7348090022,0.0,1.0
2007-04-30,73.76,74.46,73.7101,74.0,42300,32.5935740218956,32.902894816572,32.5715238681037,32.6996268657847,95725.8629539683,0.0,1.0
2007-05-01,74.0,74.25,73.79,74.25,15700,32.6996268657847,32.8100985781691,32.6068306273818,32.8100985781691,35529.4574084468,0.0,1.0
2007-05-02,74.55,74.66,74.06,74.1,50800,32.9426646330304,32.9912721864795,32.7261400767569,32.7438155507384,114961.556455357,0.0,1.0
2007-05-03,74.46,74.5,74.21,74.5,31300,32.902894816572,32.9205702905535,32.7924231041876,32.9205702905535,70832.6125404067,0.0,1.0
2007-05-04,75.12,75.1899,74.89,75.0,13900,33.1945401372668,33.2254280280495,33.0929061618732,33.1415137153223,31456.0164316822,0.0,1.0
2007-05-07,75.4,75.5,75.35,75.43,40600,33.3182684551374,33.3624571400911,33.2961741126605,33.3315250606235,91878.7242536904,0.0,1.0
2007-05-08,74.89,74.89,74.46,74.75,23400,33.0929061618732,33.0929061618732,32.902894816572,33.0310420029379,52954.7326979398,0.0,1.0
2007-05-09,74.78,74.78,74.1,74.2,103800,33.044298608424,33.044298608424,32.7438155507384,32.7880042356922,234901.762993426,0.0,1.0
2007-05-10,73.63,74.7899,73.6,74.75,81900,32.5361287314557,33.0486732882344,32.5228721259696,33.0310420029379,185341.56444279,0.0,1.0
2007-05-11,74.45,74.52,73.85,73.85,29800,32.8984759480766,32.9294080275442,32.633343838354,32.633343838354,67438.0783931029,0.0,1.0
2007-05-14,74.17,74.5,73.99,74.49,37800,32.7747476302061,32.9205702905535,32.6952079972893,32.9161514220581,85542.2605120566,0.0,1.0
2007-05-15,74.45,75.18,74.45,74.55,30400,32.8984759480766,33.2210533482391,32.8984759480766,32.9426646330304,68795.8920520244,0.0,1.0
2007-05-16,75.11,75.11,74.74,74.89,19000,33.1901212687714,33.1901212687714,33.0266231344425,33.0929061618732,42997.4325325153,0.0,1.0
2007-05-17,74.94,74.97,74.692,74.8,7400,33.11500050435,33.1282571098362,33.0054125656647,33.0531363454148,16746.3684600323,0.0,1.0
2007-05-18,75.42,75.42,74.82,74.85,32400,33.3271061921281,33.3271061921281,33.0619740824055,33.0752306878917,73321.9375817629,0.0,1.0
2007-05-21,75.05,75.33,75.0,75.11,45700,33.1636080577992,33.2873363756697,33.1415137153223,33.1901212687714,103420.140354523,0.0,1.0
2007-05-22,75.29,75.5,75.29,75.49,10900,33.2696609016882,33.3624571400911,33.2696609016882,33.3580382715957,24666.9481370746,0.0,1.0
2007-05-23,75.5,75.95,75.5,75.83,77700,33.3624571400911,33.5613062223831,33.3624571400911,33.5082798004385,175836.868830339,0.0,1.0
2007-05-24,74.8,75.63,74.79,75.41,34600,33.0531363454148,33.419902430531,33.0487174769194,33.3226873236327,78300.5876644751,0.0,1.0
2007-05-25,75.35,75.35,74.99,75.0,32300,33.2961741126605,33.2961741126605,33.1370948468269,33.1415137153223,73095.6353052759,0.0,1.0
2007-05-29,75.01,75.47,74.76,75.4,18200,33.1459325838177,33.349200534605,33.0354608714333,33.3182684551374,41187.0143206199,0.0,1.0
2007-05-30,75.23,75.25,74.42,74.47,37300,33.243147690716,33.2519854277067,32.8852193425905,32.9073136850674,84410.749129622,0.0,1.0
2007-05-31,75.668,75.73,75.4218,75.52,19800,33.4366941308134,33.4640911154848,33.3279015884573,33.3712948770819,44807.8507444107,0.0,1.0
2007-06-01,75.95,75.9886,75.8,75.84,24700,33.5613062223831,33.5783630547752,33.4950231949524,33.5126986689339,55896.6622922698,0.0,1.0
2007-06-04,76.38,76.39,76.0,76.05,49400,33.7513175676842,33.7557364361796,33.5834005648599,33.6054949073368,111793.32458454,0.0,1.0
2007-06-05,75.92,76.1,75.61,76.08,9600,33.5480496168969,33.6275892498137,33.4110646935403,33.6187515128229,21725.0185427446,0.0,1.0
2007-06-06,74.53,75.26,74.27,75.15,51000,32.9338268960396,33.2564042962021,32.8189363151598,33.207796742753,115414.16100833,0.0,1.0
2007-06-07,72.02,74.0,72.02,74.0,118700,31.8246909037002,32.6996268657847,31.8246909037002,32.6996268657847,268620.802189977,0.0,1.0
2007-06-08,73.159,73.17,71.98,72.11,83800,32.3280000253235,32.3328607806684,31.8070154297187,31.8644607201586,189641.307696041,0.0,1.0
2007-06-11,72.73,73.1,72.42,72.46,46000,32.1384305668719,32.3019287012008,32.0014456435152,32.0191211174967,104099.047183984,0.0,1.0
2007-06-12,71.97,73.07,71.97,72.63,63700,31.8025965612233,32.2886720957147,31.8025965612233,32.0942418819181,144154.550122169,0.0,1.0
2007-06-13,72.64,72.69,71.88,72.15,81700,32.0986607504135,32.1207550928904,31.7628267447649,31.8821361941401,184888.959889816,0.0,1.0
2007-06-14,73.06,73.24,72.4801,72.54,94400,32.2842532272193,32.3637928601361,32.0280030431724,32.0544720654597,213629.349003655,0.0,1.0
2007-06-15,74.02,74.19,73.608,73.69,76900,32.7084646027754,32.7835853671968,32.5264072207659,32.562641942428,174026.450618443,0.0,1.0
2007-06-18,73.63,73.91,73.57,73.81,28200,32.5361287314557,32.6598570493263,32.5096155204835,32.6156683643725,63817.2419693122,0.0,1.0
2007-06-19,73.73,73.85,73.4822,73.57,36100,32.5803174164095,32.633343838354,32.4708178550941,32.5096155204835,81695.121811779,0.0,1.0
2007-06-20,72.62,74.03,72.62,74.03,72500,32.0898230134227,32.7128834712708,32.0898230134227,32.7128834712708,164069.150453019,0.0,1.0
2007-06-21,73.08,73.13,72.56,72.8,36900,32.2930909642101,32.3151853066869,32.0633098024505,32.1693626463395,83505.5400236742,0.0,1.0
2007-06-22,72.33,73.18,72.23,73.06,121500,31.9616758270568,32.3372796491638,31.9174871421031,32.2842532272193,274957.265931611,0.0,1.0
2007-06-25,72.1,72.84,71.93,72.35,44400,31.8600418516632,32.187038120321,31.7849210872418,31.9705135640476,100478.210760193,0.0,1.0
2007-06-26,72.43,72.9,72.32,72.86,11700,32.0058645120106,32.2135513312933,31.9572569585615,32.1958758573118,26477.3663489699,0.0,1.0
2007-06-27,72.71,72.71,71.95,71.95,13700,32.1295928298811,32.1295928298811,31.7937588242325,31.7937588242325,31003.4118787084,0.0,1.0
2007-06-28,72.93,73.3199,72.87,72.97,14100,32.2268079367794,32.3990996194141,32.2002947258072,32.2444834107609,31908.6209846561,0.0,1.0
2007-06-29,72.71,73.197,72.368,73.15,18100,32.1295928298811,32.344791725606,31.9784675273393,32.3240230436777,40960.712044133,0.0,1.0
2007-07-02,73.55,73.7,72.44,73.43,47100,32.5007777834927,32.5670608109234,32.010283380506,32.4477513615482,106588.372225341,0.0,1.0
2007-07-03,74.48,74.48,73.99,74.05,6100,32.9117325535627,32.9117325535627,32.6952079972893,32.7217212082616,13804.4388657023,0.0,1.0
2007-07-05,74.58,74.6599,74.17,74.59,22900,32.9559212385165,32.9912279977946,32.7747476302061,32.9603401070119,51823.2213155052,0.0,1.0
2007-07-06,74.45,74.5599,74.21,74.37,57600,32.8984759480766,32.9470393128408,32.7924231041876,32.8631250001136,130350.111256467,0.0,1.0
2007-07-09,74.85,74.9799,74.69,74.74,9100,33.0752306878917,33.1326317896466,33.0045287919656,33.0266231344425,20593.5071603099,0.0,1.0
2007-07-10,74.09,74.9499,74.09,74.73,23300,32.7393966822431,33.1193751841605,32.7393966822431,33.0222042659471,52728.4304214529,0.0,1.0
2007-07-11,75.07,75.1399,74.92,74.96,15000,33.1724457947899,33.2033336855726,33.1061627673593,33.1238382413408,33945.3414730384,0.0,1.0
2007-07-12,76.14,76.19,75.33,75.33,7000,33.6452647237952,33.6673590662721,33.2873363756697,33.2873363756697,15841.1593540846,0.0,1.0
2007-07-13,76.03,76.14,75.77,75.86,14000,33.5966571703461,33.6452647237952,33.4817665894663,33.5215364059247,31682.3187081691,0.0,1.0
2007-07-16,75.81,76.0499,75.7401,75.8,13500,33.4994420634478,33.6054507186519,33.4685541726651,33.4950231949524,30550.8073257345,0.0,1.0
2007-07-17,75.762,76.0599,75.69,75.96,7100,33.47823149467,33.6098695871472,33.4464156415033,33.5657250908784,16067.4616305715,0.0,1.0
2007-07-18,76.11,76.12,75.49,75.71,13800,33.6320081183091,33.6364269868045,33.3580382715957,33.455253378494,31229.7141551953,0.0,1.0
2007-07-19,75.99,76.41,75.99,76.2,12800,33.5789816963646,33.7645741731704,33.5789816963646,33.6717779347675,28966.691390326,0.0,1.0
2007-07-20,75.8,76.2799,75.68,76.19,17500,33.4950231949524,33.7070846940455,33.4419967730079,33.6673590662721,39602.8983852114,0.0,1.0
2007-07-23,75.51,75.91,75.51,75.8,17000,33.3668760085865,33.5436307484015,33.3668760085865,33.4950231949524,38471.3870027768,0.0,1.0
2007-07-24,74.155,75.36,74.01,75.35,22900,32.768119327463,33.3005929811559,32.7040457342801,33.2961741126605,51823.2213155053,0.0,1.0
2007-07-25,74.12,74.4,73.45,74.36,12800,32.7526532877292,32.8763816055997,32.456589098539,32.8587061316182,28966.6913903261,0.0,1.0
2007-07-26,71.79,72.9,71.06,72.9,37300,31.7230569283065,32.2135513312933,31.400479528144,32.2135513312933,84410.7491296221,0.0,1.0
2007-07-27,70.8,71.8,70.8,71.62,23900,31.2855889472643,31.7274757968019,31.2855889472643,31.6479361638851,54086.2440803744,0.0,1.0
2007-07-30,72.4,72.5,71.61,71.85,31600,31.9926079065245,32.0367965914782,31.6435172953897,31.7495701392788,71511.5193698674,0.0,1.0
2007-07-31,71.81,73.14,71.8,72.72,17700,31.7318946652973,32.3196041751823,31.7274757968019,32.1340116983765,40055.5029381852,0.0,1.0
2007-08-01,72.37,72.37,71.26,71.94,34500,31.9793513010383,31.9793513010383,31.4888568980516,31.7893399557372,78074.2853879883,0.0,1.0
2007-08-02,72.48,72.48,71.9,72.1,8300,32.0279588544875,32.0279588544875,31.7716644817557,31.8600418516632,18783.0889484145,0.0,1.0
2007-08-03,70.8,72.09,70.8,71.811,34900,31.2855889472643,31.8556229831678,31.2855889472643,31.7323365521468,78979.4944939358,0.0,1.0
2007-08-06,71.75,71.95,70.65,71.25,24600,31.705381454325,31.7937588242325,31.2193059198336,31.4844380295562,55670.3600157829,0.0,1.0
2007-08-07,71.727,71.83,71.0,71.01,10000,31.6952180567856,31.740732402288,31.3739663171718,31.3783851856672,22630.2276486923,0.0,1.0
2007-08-08,72.26,72.3201,71.62,72.05,6600,31.9307437475892,31.9573011472464,31.6479361638851,31.8379475091863,14935.9502481369,0.0,1.0
2007-08-09,69.44,70.45,69.41,70.11,25700,30.6846228318931,31.1309285499261,30.6713662264069,30.9806870210833,58159.685057139,0.0,1.0
2007-08-10,68.537,68.73,64.294,68.0,31200,30.2855990067606,30.3708831687214,28.4106731041724,30.0483057685589,70606.3102639198,0.0,1.0
2007-08-13,68.85,69.36,68.693,69.23,9500,30.4239095906659,30.6492718839301,30.3545333552885,30.5918265934902,21498.7162662576,0.0,1.0
2007-08-14,67.9,69.22,67.9,69.22,25400,30.0041170836051,30.5874077249948,30.0041170836051,30.5874077249948,57480.7782276784,0.0,1.0
2007-08-15,65.93,67.45,65.93,67.0,18200,29.133599990016,29.8052680013132,29.133599990016,29.6064189190213,41187.0143206199,0.0,1.0
2007-08-16,65.25,65.553,62.28,65.35,90500,28.8331169323304,28.9670086477403,27.5207129892036,28.8773056172842,204803.560220665,0.0,1.0
2007-08-17,66.1,66.47,65.25,66.47,20800,29.2087207544374,29.3722188887663,28.8331169323304,29.3722188887663,47070.8735092798,0.0,1.0
2007-08-20,66.29,66.43,65.44,66.43,15400,29.2926792558495,29.3545434147848,28.9170754337426,29.3545434147848,34850.5505789861,0.0,1.0
2007-08-21,65.54,66.0,65.39,65.93,8900,28.9612641186963,29.1645320694836,28.8949810912657,29.133599990016,20140.9026073361,0.0,1.0
2007-08-22,67.39,67.51,66.84,66.87,15300,29.7787547903409,29.8317812122855,29.5357170230952,29.5489736285814,34624.2483024992,0.0,1.0
2007-08-23,67.85,68.246,67.5001,68.13,17500,29.9820227411282,30.1570099335451,29.827406532475,30.1057510589988,39602.8983852115,0.0,1.0
2007-08-24,69.3,69.3,68.2986,68.34,13600,30.6227586729578,30.6227586729578,30.1802531818308,30.1985472974017,30777.1096022215,0.0,1.0
2007-08-27,68.88,69.17,68.8601,69.17,15800,30.437166196152,30.5653133825179,30.4283726478462,30.5653133825179,35755.7596849337,0.0,1.0
2007-08-28,67.01,68.55,66.84,68.52,18200,29.6108377875166,30.2913435358046,29.5357170230952,30.2780869303185,41187.0143206199,0.0,1.0
2007-08-29,69.4712,69.4712,68.0,68.14,37800,30.6984097015986,30.6984097015986,30.0483057685589,30.1101699274942,85542.2605120568,0.0,1.0
2007-08-30,68.778,69.3,68.61,68.65,24100,30.3920937374992,30.6227586729578,30.3178567467768,30.3355322207584,54538.8486333483,0.0,1.0
2007-08-31,70.04,70.28,69.7407,69.75,51300,30.9497549416157,31.0558077855047,30.817498207549,30.8216077552497,116093.067837791,0.0,1.0
2007-09-04,70.75,70.861,69.99,70.01,10500,31.2634946047874,31.3125440450861,30.9276605991388,30.9364983361295,23761.7390311268,0.0,1.0
2007-09-05,69.91,70.25,69.76,69.99,11600,30.8923096511758,31.0425511800186,30.8260266237451,30.9276605991388,26251.064072483,0.0,1.0
2007-09-06,70.05,70.2799,69.82,69.94,9900,30.954173810111,31.0557635968197,30.8525398347174,30.9055662566619,22403.9253722053,0.0,1.0
2007-09-07,69.38,69.89,69.27,69.74,21700,30.6581096209208,30.883471914185,30.6095020674717,30.8171888867544,49107.5939976622,0.0,1.0
2007-09-10,69.1712,69.4125,68.58,69.41,16400,30.5658436467374,30.6724709435308,30.3046001412907,30.6713662264069,37113.5733438552,0.0,1.0
2007-09-11,69.71,70.0,69.47,69.47,7400,30.8039322812682,30.9320794676341,30.6978794373792,30.6978794373792,16746.3684600323,0.0,1.0
2007-09-12,69.7,69.96,69.5,69.6,3100,30.7995134127729,30.9144039936526,30.7111360428653,30.7553247278191,7015.37057109459,0.0,1.0
2007-09-13,69.44,69.76,69.37,69.64,13500,30.6846228318931,30.8260266237451,30.6536907524254,30.7730002018006,30550.8073257345,0.0,1.0
2007-09-14,68.58,68.68,68.43,68.49,5600,30.3046001412907,30.3487888262445,30.2383171138601,30.2648303248323,12672.9274832677,0.0,1.0
2007-09-17,67.01,67.65,66.72,67.52,22700,29.6108377875166,29.8936453712207,29.4826906011507,29.8362000807808,51370.6167625314,0.0,1.0
2007-09-18,68.79,68.88,67.12,67.21,26000,30.3973963796936,30.437166196152,29.6594453409658,29.6992151574242,58838.5918865999,0.0,1.0
2007-09-19,68.55,68.9599,67.91,68.76,22100,30.2913435358046,30.4724729554301,30.0085359521005,30.3841397742075,50012.8031036098,0.0,1.0
2007-09-20,68.55,68.856,68.5401,68.66,33400,30.2913435358046,30.4265609117631,30.2869688559942,30.3399510892537,75584.9603466321,0.0,1.0
2007-09-21,69.05,69.34,68.89,69.31,46500,30.5122869605734,30.6404341469393,30.4415850646474,30.6271775414532,105230.558566419,0.0,1.0
2007-09-24,68.7,69.11,68.69,69.11,8900,30.3576265632352,30.5388001715457,30.3532076947399,30.5388001715457,20140.9026073361,0.0,1.0
2007-09-25,68.27,68.29,67.98,67.98,8000,30.167615217934,30.1764529549248,30.0394680315681,30.0394680315681,18104.1821189538,0.0,1.0
2007-09-26,68.14,68.31,68.0,68.19,11200,30.1101699274942,30.1852906919156,30.0483057685589,30.132264269971,25345.8549665353,0.0,1.0
2007-09-27,69.16,69.17,68.7383,68.77,21900,30.5608945140225,30.5653133825179,30.3745508295725,30.3885586427029,49560.1985506361,0.0,1.0
2007-09-28,69.32,69.39,68.89,69.0,12400,30.6315964099486,30.6625284894162,30.4415850646474,30.4901926180965,28061.4822843783,0.0,1.0
2007-10-01,69.49,69.73,69.0,69.3,36500,30.70671717437,30.812770018259,30.4901926180965,30.6227586729578,82600.3309177266,0.0,1.0
2007-10-02,69.77,70.0,69.0,69.96,60000,30.8304454922405,30.9320794676341,30.4901926180965,30.9144039936526,135781.365892153,0.0,1.0
2007-10-03,69.8201,70.17,69.8201,70.11,7900,30.8525840234023,31.0072002320555,30.8525840234023,30.9806870210833,17877.8798424669,0.0,1.0
2007-10-04,70.8,70.8,70.15,70.15,30100,31.2855889472643,31.2855889472643,30.9983624950648,30.9983624950648,68116.9852225635,0.0,1.0
2007-10-05,70.92,71.19,70.71,70.71,8600,31.3386153692088,31.4579248185839,31.2458191308059,31.2458191308059,19461.9957778753,0.0,1.0
2007-10-08,70.81,70.96,70.6401,70.96,5900,31.2900078157596,31.3562908431903,31.2149312400232,31.3562908431903,13351.8343127284,0.0,1.0
2007-10-09,71.268,71.28,70.79,70.79,25900,31.4923919928479,31.4976946350423,31.2811700787689,31.2811700787689,58612.2896101128,0.0,1.0
2007-10-10,71.14,71.7,70.94,71.7,30400,31.435830476107,31.6832871118481,31.3474531061995,31.6832871118481,68795.8920520245,0.0,1.0
2007-10-11,71.56,72.36,71.14,72.34,16800,31.6214229529129,31.974932432543,31.435830476107,31.9660946955522,38018.7824498029,0.0,1.0
2007-10-12,71.66,71.79,71.57,71.76,4500,31.6656116378666,31.7230569283065,31.6258418214082,31.7098003228204,10183.6024419115,0.0,1.0
2007-10-15,71.58,72.0799,71.38,72.0799,4500,31.6302606899036,31.8511599259875,31.5418833199961,31.8511599259875,10183.6024419115,0.0,1.0
2007-10-16,70.71,71.17,70.71,71.0,11800,31.2458191308059,31.4490870815932,31.2458191308059,31.3739663171718,26703.6686254568,0.0,1.0
2007-10-17,71.4401,72.0399,71.42,71.98,4200,31.5684407196533,31.833484452006,31.5595587939776,31.8070154297187,9504.69561245074,0.0,1.0
2007-10-18,72.02,72.14,71.6101,71.86,2700,31.8246909037002,31.8777173256447,31.6435614840747,31.7539890077741,6110.1614651469,0.0,1.0
2007-10-19,70.63,71.58,70.63,71.49,12400,31.2104681828429,31.6302606899036,31.2104681828429,31.5904908734452,28061.4822843783,0.0,1.0
2007-10-22,70.0,70.26,68.98,69.92,10600,30.9320794676341,31.0469700485139,30.4813548811058,30.8967285196711,23988.0413076138,0.0,1.0
2007-10-23,71.56,71.66,69.3501,71.35,5100,31.6214229529129,31.6656116378666,30.6448972041196,31.52862671451,11541.416100833,0.0,1.0
2007-10-24,70.76,71.2701,70.7201,71.2701,1000,31.2679134732828,31.4933199552319,31.2502821879862,31.4933199552319,2263.02276486922,0.0,1.0
2007-10-25,71.7001,71.9099,71.4101,71.72,6600,31.6833313005331,31.7760391615661,31.5551841141672,31.6921248488389,14935.9502481369,0.0,1.0
2007-10-26,72.41,72.42,71.92,71.92,3200,31.9970267750198,32.0014456435152,31.7805022187464,31.7805022187464,7241.67284758153,0.0,1.0
2007-10-29,72.5,72.5,72.1,72.29,2600,32.0367965914782,32.0367965914782,31.8600418516632,31.9440003530753,5883.85918865999,0.0,1.0
2007-10-30,72.15,72.45,72.11,72.3799,5400,31.8821361941401,32.0147022490013,31.8644607201586,31.9837259808488,12220.3229302938,0.0,1.0
2007-10-31,73.47,73.47,72.8201,72.9,1900,32.4654268355297,32.4654268355297,32.1782445720152,32.2135513312933,4299.74325325153,0.0,1.0
2007-11-01,71.78,72.52,71.06,72.34,10600,31.7186380598111,32.045634328469,31.400479528144,31.9660946955522,23988.0413076138,0.0,1.0
2007-11-02,72.88,72.91,71.5401,71.78,7900,32.2047135943025,32.2179701997887,31.6126294046071,31.7186380598111,17877.8798424669,0.0,1.0
2007-11-05,71.56,71.69,71.17,71.46,6200,31.6214229529129,31.6788682433527,31.4490870815932,31.5772342679591,14030.7411421892,0.0,1.0
2007-11-06,72.39,72.39,71.94,71.94,9700,31.9881890380291,31.9881890380291,31.7893399557372,31.7893399557372,21951.3208192315,0.0,1.0
2007-11-07,70.87,71.866,70.63,71.8401,7600,31.3165210267319,31.7566403288714,31.2104681828429,31.7451954594683,17198.9730130061,0.0,1.0
2007-11-08,71.5,71.58,46.54,46.54,11500,31.5949097419406,31.6302606899036,20.5654139774813,20.5654139774813,26024.7617959961,0.0,1.0
2007-11-09,69.75,70.58,69.75,70.314,5200,30.8216077552497,31.188373840366,30.8216077552497,31.070831938389,11767.71837732,0.0,1.0
2007-11-12,68.38,69.05,66.98,68.37,6000,30.2162227713832,30.5122869605734,29.5975811820305,30.2118039028878,13578.1365892153,0.0,1.0
2007-11-13,69.79,69.79,66.01,66.01,6200,30.8392832292313,30.8392832292313,29.168950937979,29.168950937979,14030.7411421892,0.0,1.0
2007-11-14,68.97,69.89,68.97,69.89,6900,30.4769360126104,30.883471914185,30.4769360126104,30.883471914185,15614.8570775976,0.0,1.0
2007-11-15,67.63,68.6399,66.46,68.5,22700,29.88480763423,30.331069163578,29.3678000202709,30.2692491933277,51370.6167625313,0.0,1.0
2007-11-16,68.34,68.51,66.01,66.01,13600,30.1985472974017,30.2736680618231,29.168950937979,29.168950937979,30777.1096022214,0.0,1.0
2007-11-19,65.67,69.0,65.58,66.56,31900,29.0187094091362,30.4901926180965,28.9789395926778,29.4119887052247,72190.4261993283,0.0,1.0
2007-11-20,66.0999,66.39,65.52,66.0,11300,29.2086765657524,29.3368679408033,28.9524263817056,29.1645320694836,25572.1572430223,0.0,1.0
2007-11-21,64.69,65.182,64.14,64.75,12300,28.5856602965893,28.8030686265618,28.3426225293436,28.6121735075616,27835.1800078915,0.0,1.0
2007-11-23,65.8699,65.8699,65.8699,65.8699,100,29.1070425903588,29.1070425903588,29.1070425903588,29.1070425903588,226.302276486922,0.0,1.0
2007-11-26,64.47,66.1,64.47,64.84,35300,28.4884451896911,29.2087207544374,28.4884451896911,28.65194332402,79884.7035998835,0.0,1.0
2007-11-27,65.64,65.64,65.0,65.0,6000,29.0054528036501,29.0054528036501,28.722645219946,28.722645219946,13578.1365892153,0.0,1.0
2007-11-28,67.02,67.0801,65.7101,65.86,17100,29.615256656012,29.6418140556692,29.0364290718027,29.1026679105484,38697.6892792638,0.0,1.0
2007-11-29,66.55,66.85,66.33,66.33,3500,29.4075698367293,29.5401358915906,29.310354729831,29.310354729831,7920.57967704229,0.0,1.0
2007-11-30,66.79,67.18,64.56,64.56,6500,29.5136226806184,29.685958551938,28.5282150061494,28.5282150061494,14709.6479716499,0.0,1.0
2007-12-03,66.63,66.87,66.63,66.8499,3100,29.4429207846923,29.5489736285814,29.4429207846923,29.5400917029057,7015.3705710946,0.0,1.0
2007-12-04,65.91,66.18,65.85,66.04,9700,29.1247622530252,29.2440717024004,29.098249042053,29.1822075434651,21951.3208192315,0.0,1.0
2007-12-05,65.85,66.01,65.67,65.76,8400,29.098249042053,29.168950937979,29.0187094091362,29.0584792255946,19009.3912249015,0.0,1.0
2007-12-06,66.43,66.46,65.65,66.3,9600,29.3545434147848,29.3678000202709,29.0098716721455,29.2970981243449,21725.0185427446,0.0,1.0
2007-12-07,66.41,66.5699,66.23,66.36,15600,29.3457056777941,29.4163633850351,29.2661660448773,29.3236113353172,35303.1551319598,0.0,1.0
2007-12-10,66.89,67.0499,66.79,66.93,7000,29.5578113655721,29.6284690728132,29.5136226806184,29.5754868395536,15841.1593540846,0.0,1.0
2007-12-11,65.57,67.182,65.57,67.07,3500,28.9745207241824,29.6868423256371,28.9745207241824,29.6373509984889,7920.5796770423,0.0,1.0
2007-12-12,66.712,67.05,66.46,66.91,9200,29.4791555063544,29.6285132614981,29.3678000202709,29.5666491025629,20819.8094367969,0.0,1.0
2007-12-13,67.75,69.0,65.1,67.73,40000,29.9378340561745,30.4901926180965,28.7668339048998,29.9289963191837,90520.9105947689,0.0,1.0
2007-12-14,64.3499,65.34,64.058,65.19,65900,28.4353745790616,28.8728867487888,28.3063878076816,28.8066037213581,149133.200204882,0.0,1.0
2007-12-17,58.26,61.57,58.0,61.57,89700,27.6075746872173,29.1760791879843,27.4843688956162,29.1760791879843,189293.049433266,4.21657,1.0
2007-12-18,58.81,59.56,58.25,58.59,28000,27.8682023232964,28.2236036452224,27.6028360029249,27.7639512688647,59088.1313727028,0.0,1.0
2007-12-19,58.21,58.71,57.93,58.24,22500,27.5838812657555,27.8208154803729,27.4511981055698,27.5980973186326,47481.5341387791,0.0,1.0
2007-12-20,58.18,58.4499,57.97,58.0,11600,27.5696652128785,27.6975623019289,27.4701528427392,27.4843688956162,24479.3687115483,0.0,1.0
2007-12-21,58.7,58.8,58.36,58.8,3500,27.8160767960805,27.863463639004,27.6549615301407,27.863463639004,7386.01642158787,0.0,1.0
2007-12-24,58.9799,59.06,54.13,58.81,9700,27.9487125694234,27.9866694306051,25.6504980744777,27.8682023232964,20469.8169398292,0.0,1.0
2007-12-26,59.07,59.18,58.77,58.77,14500,27.9914081148974,28.0435336421132,27.849247586127,27.849247586127,30599.2108894354,0.0,1.0
2007-12-27,59.12,59.61,59.12,59.5,7800,28.0151015363591,28.2472970666842,28.0151015363591,28.1951715394684,16460.2651681101,0.0,1.0
2007-12-28,60.12,60.25,59.13,59.74,11100,28.4889699655939,28.5505728613944,28.0198402206515,28.3088999624847,23424.2235084644,0.0,1.0
2007-12-31,59.14,60.16,58.75,60.16,50300,28.0245789049438,28.5079247027633,27.8397702175423,28.5079247027633,106147.607430249,0.0,1.0
2008-01-02,59.88,60.4399,59.74,60.24,11900,28.3752415425776,28.6405604761061,28.3088999624847,28.5458341771021,25112.4558333987,0.0,1.0
2008-01-03,59.54,59.89,59.54,59.65,8800,28.2141262766377,28.3799802268699,28.2141262766377,28.2662518038536,18570.5555742781,0.0,1.0
2008-01-04,58.24,59.08,58.2,59.08,11800,27.5980973186326,27.9961467991898,27.5791425814632,27.9961467991898,24901.4267927819,0.0,1.0
2008-01-07,57.49,57.99,56.92,57.5,10600,27.2426959967065,27.4796302113239,26.9725909920427,27.2474346809988,22369.0783053804,0.0,1.0
2008-01-08,56.95,58.11,56.95,57.85,16400,26.9868070449197,27.536494422832,26.9868070449197,27.413288631231,34608.7626611546,0.0,1.0
2008-01-09,56.59,56.59,55.79,56.25,9600,26.8162144103952,26.8162144103952,26.4371196670074,26.6550991444554,20258.7878992124,0.0,1.0
2008-01-10,56.57,56.57,55.55,55.59,18000,26.8067370418105,26.8067370418105,26.323391243991,26.3423459811604,37985.2273110233,0.0,1.0
2008-01-11,55.3899,55.83,55.19,55.73,12000,26.2475249084706,26.4560744041768,26.1527986094665,26.4086875612533,25323.4848740155,0.0,1.0
2008-01-14,56.67,56.7,55.95,56.66,15900,26.854123884734,26.868339937611,26.512938615685,26.8493852004416,33553.6174580705,0.0,1.0
2008-01-15,55.0,56.08,55.0,55.26,17600,26.0627636079119,26.5745415114855,26.0627636079119,26.185969399513,37141.1111485561,0.0,1.0
2008-01-16,53.76,54.64,53.1701,54.54,75200,25.4751667556608,25.8921709733874,25.1956317692552,25.8447841304639,158693.838543831,0.0,1.0
2008-01-17,52.78,54.49,52.63,54.18,29400,25.0107756950108,25.8210907090022,24.9396954306255,25.6741914959394,62042.5379413379,0.0,1.0
2008-01-18,53.17,53.68,52.93,53.41,24700,25.1955843824123,25.437257281322,25.081855959396,25.3093128054287,52124.1730323486,0.0,1.0
2008-01-22,52.57,52.57,49.66,52.0,41900,24.9112633248715,24.9112633248715,23.5323061957983,24.6411583202076,88421.1680184374,0.0,1.0
2008-01-23,52.29,52.52,49.64,50.0,20000,24.7785801646857,24.8875699034097,23.5228288272136,23.6934214617381,42205.8081233592,0.0,1.0
2008-01-24,53.33,53.33,52.3101,52.64,4400,25.2714033310899,25.2714033310899,24.7881049201133,24.9444341149179,9285.27778713902,0.0,1.0
2008-01-25,52.57,54.0,52.45,54.0,9300,24.9112633248715,25.5888951786772,24.8543991133633,25.5888951786772,19625.700777362,0.0,1.0
2008-01-28,53.61,53.61,52.89,52.89,7200,25.4040864912756,25.4040864912756,25.0629012222266,25.0629012222266,15194.0909244093,0.0,1.0
2008-01-29,54.54,54.6599,54.19,54.57,6500,25.8447841304639,25.9016009551292,25.6789301802318,25.859000183341,13716.8876400918,0.0,1.0
2008-01-30,55.14,56.25,53.79,54.5,28400,26.1291051880048,26.6550991444554,25.4893828085379,25.8258293932945,59932.2475351701,0.0,1.0
2008-01-31,55.51,55.59,54.02,54.5,15300,26.3044365068217,26.3423459811604,25.5983725472619,25.8258293932945,32287.4432143697,0.0,1.0
2008-02-01,56.26,56.28,55.64,56.14,6000,26.6598378287477,26.6693151973324,26.3660394026222,26.6029736172396,12661.7424370078,0.0,1.0
2008-02-04,56.56,56.74,56.29,56.61,19400,26.8019983575182,26.8872946747804,26.6740538816248,26.8256917789799,40939.6338796584,0.0,1.0
2008-02-05,54.32,55.52,54.32,55.52,13800,25.7405330760323,26.309175191114,25.7405330760323,26.309175191114,29122.0076051178,0.0,1.0
2008-02-06,54.0,55.71,54.0,55.36,12200,25.5888951786772,26.3992101926686,25.5888951786772,26.2333562424364,25745.5429552491,0.0,1.0
2008-02-07,53.55,54.13,53.35,53.91,35900,25.3756543855215,25.6504980744777,25.2808806996746,25.546247020046,75759.4255814299,0.0,1.0
2008-02-08,53.06,53.39,52.69,52.8,26200,25.1434588551965,25.299835436844,24.9681275363796,25.0202530635954,55289.6086416005,0.0,1.0
2008-02-11,53.52,53.54,52.9501,53.39,21200,25.3614383326445,25.3709157012292,25.0913807148236,25.299835436844,44738.1566107607,0.0,1.0
2008-02-12,54.4,55.136,54.27,54.27,14500,25.7784425503711,26.1272097142879,25.7168396545705,25.7168396545705,30599.2108894354,0.0,1.0
2008-02-13,55.37,55.55,54.81,54.81,8600,26.2380949267288,26.323391243991,25.9727286063573,25.9727286063573,18148.4974930445,0.0,1.0
2008-02-14,55.29,55.7,55.29,55.7,5800,26.20018545239,26.3944715083763,26.20018545239,26.3944715083763,12239.6843557742,0.0,1.0
2008-02-15,55.41,55.45,54.93,55.12,9000,26.2570496638982,26.2760044010676,26.0295928178655,26.1196278194201,18992.6136555116,0.0,1.0
2008-02-19,55.54,56.34,55.54,56.07,9400,26.3186525596987,26.6977473030865,26.3186525596987,26.5698028271931,19836.7298179788,0.0,1.0
2008-02-20,56.072,56.36,55.14,55.14,18200,26.5707505640516,26.7072246716712,26.1291051880048,26.1291051880048,38407.2853922569,0.0,1.0
2008-02-21,55.9,56.51,55.89,56.27,3600,26.4892451942232,26.7783049360564,26.4845065099309,26.6645765130401,7597.04546220466,0.0,1.0
2008-02-22,56.6,56.6,55.73,56.17,12600,26.8209530946875,26.8209530946875,26.4086875612533,26.6171896701166,26589.6591177164,0.0,1.0
2008-02-25,57.32,57.32,56.66,56.89,11400,27.1621383637366,27.1621383637366,26.8493852004416,26.9583749391656,24057.3106303147,0.0,1.0
2008-02-26,58.19,58.47,57.17,57.27,20700,27.5744038971708,27.7070870573565,27.0910580993514,27.1384449422748,43683.0114076768,0.0,1.0
2008-02-27,58.28,58.66,58.28,58.66,7000,27.6170520558019,27.7971220589112,27.6170520558019,27.7971220589112,14772.0328431757,0.0,1.0
2008-02-28,58.22,58.43,58.0,58.21,6900,27.5886199500479,27.6881323201872,27.4843688956162,27.5838812657555,14561.0038025589,0.0,1.0
2008-02-29,56.99,57.75,56.99,57.75,2700,27.0057617820891,27.3659017883075,27.0057617820891,27.3659017883075,5697.78409665349,0.0,1.0
2008-03-03,57.23,57.38,56.88,56.9,7100,27.1194902051054,27.1905704694907,26.9536362548733,26.963113623458,14983.0618837925,0.0,1.0
2008-03-04,56.93,56.95,56.5601,56.95,1600,26.977329676335,26.9868070449197,26.8020457443611,26.9868070449197,3376.46464986874,0.0,1.0
2008-03-05,57.36,57.79,57.0001,57.26,6200,27.181093100906,27.3848565254769,27.0105478532244,27.1337062579825,13083.8005182413,0.0,1.0
2008-03-06,57.0,57.79,57.0,57.79,3800,27.0105004663815,27.3848565254769,27.0105004663815,27.3848565254769,8019.10354343823,0.0,1.0
2008-03-07,56.28,56.86,56.28,56.83,5700,26.6693151973324,26.9441588862886,26.6693151973324,26.9299428334115,12028.6553151574,0.0,1.0
2008-03-10,55.499,56.33,55.47,56.33,6700,26.2992239541001,26.6930086187942,26.2854817696523,26.6930086187942,14138.9457213253,0.0,1.0
2008-03-11,56.92,56.92,54.96,56.67,24500,26.9725909920427,26.9725909920427,26.0438088707425,26.854123884734,51702.114951115,0.0,1.0
2008-03-12,57.27,57.71,57.27,57.38,12100,27.1384449422748,27.3469470511381,27.1384449422748,27.1905704694907,25534.5139146324,0.0,1.0
2008-03-13,57.65,57.71,56.96,56.96,6100,27.318514945384,27.3469470511381,26.9915457292121,26.9915457292121,12872.7714776246,0.0,1.0
2008-03-14,57.06,57.8,56.5,57.8,29100,27.0389325721355,27.3895952097693,26.7735662517641,27.3895952097693,61409.4508194877,0.0,1.0
2008-03-17,56.29,56.66,55.27,55.46,35500,26.6740538816248,26.8493852004416,26.1907080838053,26.2807430853599,74915.3094189625,0.0,1.0
2008-03-18,57.09,57.2199,56.5,56.53,4000,27.0531486250126,27.1147041339702,26.7735662517641,26.7877823046411,8441.16162467184,0.0,1.0
2008-03-19,54.7,56.1336,54.7,56.06,9000,25.9206030791415,26.5999408592925,25.9206030791415,26.5650641429008,18992.6136555116,0.0,1.0
2008-03-20,55.47,55.47,54.67,54.74,8000,26.2854817696523,26.2854817696523,25.9063870262645,25.9395578163109,16882.3232493437,0.0,1.0
2008-03-24,56.46,56.87,56.01,56.01,6400,26.7546115145947,26.9488975705809,26.541370721439,26.541370721439,13505.8585994749,0.0,1.0
2008-03-25,56.87,56.8936,56.34,56.34,600,26.9488975705809,26.9600808655109,26.6977473030865,26.6977473030865,1266.17424370078,0.0,1.0
2008-03-26,57.08,57.21,56.72,56.72,3500,27.0484099407202,27.1100128365208,26.8778173061957,26.8778173061957,7386.01642158787,0.0,1.0
2008-03-27,57.44,58.22,57.42,57.95,3300,27.2190025752447,27.5886199500479,27.2095252066601,27.4606754741545,6963.95834035428,0.0,1.0
2008-03-28,57.36,57.8399,57.36,57.76,1600,27.181093100906,27.4085025600957,27.181093100906,27.3706404725999,3376.46464986873,0.0,1.0
2008-03-31,58.27,58.31,57.88,57.88,2200,27.6123133715096,27.631268108679,27.427504684108,27.427504684108,4642.63889356951,0.0,1.0
2008-04-01,59.4999,59.5,58.47,58.56,15000,28.1951241526254,28.1951715394684,27.7070870573565,27.7497352159877,31654.3560925194,0.0,1.0
2008-04-02,59.27,59.5,59.01,59.01,2400,28.0861818007444,28.1951715394684,27.9629760091433,27.9629760091433,5064.6969748031,0.0,1.0
2008-04-03,59.36,59.36,58.51,58.62,4400,28.1288299593755,28.1288299593755,27.7260417945259,27.7781673217418,9285.27778713902,0.0,1.0
2008-04-04,59.23,59.88,58.87,59.04,16100,28.067227063575,28.3752415425776,27.8966344290505,27.9771920620204,33975.6755393041,0.0,1.0
2008-04-07,59.09,59.65,58.61,59.53,25800,28.0008854834821,28.2662518038536,27.7734286374494,28.2093875923454,54445.4924791334,0.0,1.0
2008-04-08,58.42,58.45,58.25,58.29,1500,27.6833936358948,27.6976096887719,27.6028360029249,27.6217907400943,3165.43560925194,0.0,1.0
2008-04-09,58.32,58.44,58.32,58.44,700,27.6360067929713,27.6928710044795,27.6360067929713,27.6928710044795,1477.20328431757,0.0,1.0
2008-04-10,57.94,58.17,57.94,58.17,1800,27.4559367898621,27.5649265285861,27.4559367898621,27.5649265285861,3798.52273110233,0.0,1.0
2008-04-11,57.16,57.84,57.16,57.69,1900,27.086319415059,27.4085499469387,27.086319415059,27.3374696825534,4009.55177171913,0.0,1.0
2008-04-14,57.59,57.72,57.56,57.7,3900,27.29008283963,27.3516857354305,27.2758667867529,27.3422083668458,8230.13258405503,0.0,1.0
2008-04-15,57.55,57.68,57.35,57.68,3800,27.2711281024606,27.3327309982611,27.1763544166136,27.3327309982611,8019.10354343824,0.0,1.0
2008-04-16,58.5,58.5,58.19,58.19,1800,27.7213031102336,27.7213031102336,27.5744038971708,27.5744038971708,3798.52273110233,0.0,1.0
2008-04-17,58.4,58.61,58.02,58.13,1700,27.6739162673101,27.7734286374494,27.4938462642009,27.5459717914167,3587.49369048554,0.0,1.0
2008-04-18,58.45,59.31,58.27,58.27,12300,27.6976096887719,28.1051365379138,27.6123133715096,27.6123133715096,25956.5719958659,0.0,1.0
2008-04-21,58.61,58.6101,58.3,58.43,2600,27.7734286374494,27.7734760242923,27.6265294243866,27.6881323201872,5486.7550560367,0.0,1.0
2008-04-22,58.25,58.61,58.1401,58.53,2000,27.6028360029249,27.7734286374494,27.550757862552,27.7355191631106,4220.58081233592,0.0,1.0
2008-04-23,57.97,58.0,57.67,57.859,1700,27.4701528427392,27.4843688956162,27.3279923139687,27.4175534470941,3587.49369048553,0.0,1.0
2008-04-24,57.576,57.7,57.24,57.47,1200,27.2834486816207,27.3422083668458,27.1242288893978,27.2332186281218,2532.34848740155,0.0,1.0
2008-04-25,57.91,57.91,57.56,57.725,7800,27.4417207369851,27.4417207369851,27.2758667867529,27.3540550775767,16460.2651681101,0.0,1.0
2008-04-28,58.412,58.46,58.09,58.13,5500,27.6796026884609,27.7023483730642,27.5270170542473,27.5459717914167,11606.5972339238,0.0,1.0
2008-04-29,57.74,57.79,57.618,57.79,1800,27.3611631040152,27.3848565254769,27.3033511556485,27.3848565254769,3798.52273110233,0.0,1.0
2008-04-30,57.85,58.233,57.85,58.06,1800,27.413288631231,27.5947802396279,27.413288631231,27.5128010013703,3798.52273110233,0.0,1.0
2008-05-01,58.382,58.382,57.81,57.81,300,27.6653866355839,27.6653866355839,27.3943338940616,27.3943338940616,633.087121850388,0.0,1.0
2008-05-02,58.35,58.63,58.17,58.42,3500,27.6502228458484,27.7829060060341,27.5649265285861,27.6833936358948,7386.01642158786,0.0,1.0
2008-05-05,58.5,60.76,58.32,58.32,2800,27.7213031102336,28.7922457603042,27.6360067929713,27.6360067929713,5908.81313727029,0.0,1.0
2008-05-06,59.19,59.19,58.7,58.78,3500,28.0482723264056,28.0482723264056,27.8160767960805,27.8539862704193,7386.01642158786,0.0,1.0
2008-05-07,58.2,58.67,58.2,58.57,8100,27.5791425814632,27.8018607432035,27.5791425814632,27.75447390028,17093.3522899605,0.0,1.0
2008-05-08,58.73,58.82,58.7,58.7,4100,27.8302928489576,27.8729410075887,27.8160767960805,27.8160767960805,8652.19066528864,0.0,1.0
2008-05-09,58.36,58.45,58.25,58.45,1200,27.6549615301407,27.6976096887719,27.6028360029249,27.6976096887719,2532.34848740156,0.0,1.0
2008-05-12,59.22,59.22,58.7,58.7,2300,28.0624883792826,28.0624883792826,27.8160767960805,27.8160767960805,4853.66793418631,0.0,1.0
2008-05-13,58.548,58.7,58.48,58.7,2600,27.7440487948369,27.8160767960805,27.7118257416489,27.8160767960805,5486.75505603669,0.0,1.0
2008-05-14,58.12,58.54,58.08,58.44,5600,27.5412331071244,27.740257847403,27.522278369955,27.6928710044795,11817.6262745406,0.0,1.0
2008-05-15,58.64,58.768,58.41,58.41,2500,27.7876446903265,27.8482998492685,27.6786549516025,27.6786549516025,5275.72601541989,0.0,1.0
2008-05-16,59.24,59.24,58.9401,59.04,900,28.0719657478673,28.0719657478673,27.9298526059398,27.9771920620204,1899.26136555117,0.0,1.0
2008-05-19,58.96,59.4,58.9276,59.4,4000,27.9392825876816,28.1477846965449,27.9239292505744,28.1477846965449,8441.16162467184,0.0,1.0
2008-05-20,59.08,59.22,58.99,59.22,5100,27.9961467991898,28.0624883792826,27.9534986405586,28.0624883792826,10762.4810714566,0.0,1.0
2008-05-21,58.38,59.2,58.38,59.11,4000,27.6644388987254,28.0530110106979,27.6644388987254,28.0103628520668,8441.16162467185,0.0,1.0
2008-05-22,58.96,59.16,58.87,59.08,8700,27.9392825876816,28.0340562735285,27.8966344290505,27.9961467991898,18359.5265336612,0.0,1.0
2008-05-23,58.75,58.851,58.75,58.85,2800,27.8397702175423,27.887630928895,27.8397702175423,27.8871570604658,5908.81313727029,0.0,1.0
2008-05-27,58.25,58.36,57.9,58.31,3000,27.6028360029249,27.6549615301407,27.4369820526927,27.631268108679,6330.87121850388,0.0,1.0
2008-05-28,58.3,58.31,57.8704,58.25,2800,27.6265294243866,27.631268108679,27.4229555471874,27.6028360029249,5908.8131372703,0.0,1.0
2008-05-29,58.03,58.19,57.77,57.77,800,27.4985849484933,27.5744038971708,27.3753791568922,27.3753791568922,1688.23232493437,0.0,1.0
2008-05-30,57.8599,57.99,57.81,57.928,900,27.4179799286804,27.4796302113239,27.3943338940616,27.4502503687113,1899.26136555117,0.0,1.0
2008-06-02,57.17,57.47,56.94,57.38,4000,27.0910580993514,27.2332186281218,26.9820683606274,27.1905704694907,8441.16162467183,0.0,1.0
2008-06-03,57.0,57.298,57.0,57.18,2100,27.0105004663815,27.1517132582934,27.0105004663815,27.0957967836437,4431.60985295271,0.0,1.0
2008-06-04,56.63,56.88,56.63,56.88,1000,26.8351691475646,26.9536362548733,26.8351691475646,26.9536362548733,2110.29040616796,0.0,1.0
2008-06-05,57.89,57.91,57.28,57.28,1500,27.4322433684004,27.4417207369851,27.1431836265672,27.1431836265672,3165.43560925194,0.0,1.0
2008-06-06,57.06,57.61,57.05,57.61,5400,27.0389325721355,27.2995602082147,27.0341938878432,27.2995602082147,11395.568193307,0.0,1.0
2008-06-09,56.364,56.9385,56.364,56.91,1800,26.7091201453881,26.9813575579835,26.7091201453881,26.9678523077503,3798.52273110233,0.0,1.0
2008-06-10,55.469,55.6899,55.31,55.45,3700,26.285007901223,26.389685437241,26.2096628209747,26.2760044010676,7808.07450282146,0.0,1.0
2008-06-11,54.72,55.15,54.61,55.15,3000,25.9300804477262,26.1338438722971,25.8779549205104,26.1338438722971,6330.87121850388,0.0,1.0
2008-06-12,54.1885,54.5832,54.1885,54.49,3600,25.6782193775879,25.8652552466069,25.6782193775879,25.8210907090022,7597.04546220466,0.0,1.0
2008-06-13,54.49,54.72,54.49,54.72,400,25.8210907090022,25.9300804477262,25.8210907090022,25.9300804477262,844.116162467184,0.0,1.0
2008-06-16,55.18,55.35,55.08,55.09,2100,26.1480599251742,26.2286175581441,26.1006730822507,26.1054117665431,4431.60985295271,0.0,1.0
2008-06-17,55.36,55.5,55.36,55.5,1800,26.2333562424364,26.2996978225293,26.2333562424364,26.2996978225293,3798.52273110233,0.0,1.0
2008-06-18,54.7,54.76,54.44,54.44,6400,25.9206030791415,25.9490351848956,25.7973972875405,25.7973972875405,13505.8585994749,0.0,1.0
2008-06-19,54.28,54.3,53.92,54.085,1800,25.7215783388629,25.7310557074476,25.5509857043384,25.6291739951621,3798.52273110233,0.0,1.0
2008-06-20,53.56,53.922,53.51,53.59,4300,25.3803930698139,25.5519334411969,25.3566996483521,25.3946091226909,9074.24874652222,0.0,1.0
2008-06-23,52.84,53.4299,52.79,52.84,4000,25.0392078007648,25.3187427871704,25.0155143793031,25.0392078007648,8441.16162467186,0.0,1.0
2008-06-24,51.99,52.25,51.786,52.16,2900,24.6364196359153,24.7596254275163,24.5397504763514,24.7169772688852,6119.84217788708,0.0,1.0
2008-06-25,52.9416,53.0684,52.45,52.45,24900,25.0873528331751,25.1474393500021,24.8543991133633,24.8543991133633,52546.2311135822,0.0,1.0
2008-06-26,51.56,52.25,51.51,52.25,7700,24.4326562113443,24.7596254275163,24.4089627898826,24.7596254275163,16249.2361274933,0.0,1.0
2008-06-27,51.47,51.5,51.47,51.5,1800,24.3900080527132,24.4042241055903,24.3900080527132,24.4042241055903,3798.52273110233,0.0,1.0
2008-06-30,50.87,51.09,50.87,50.9958,1500,24.1056869951724,24.209938049604,24.1056869951724,24.1652996435701,3165.43560925193,0.0,1.0
2008-07-01,49.7201,49.87,49.33,49.4801,3300,23.5607856883953,23.6318185659376,23.3759296141508,23.447057265379,6963.95834035427,0.0,1.0
2008-07-02,48.22,49.12,48.22,49.04,10600,22.8499356577002,23.2764172440115,22.8499356577002,23.2385077696727,22369.0783053804,0.0,1.0
2008-07-03,47.982,48.15,47.95,48.15,1300,22.7371549715424,22.8167648676538,22.7219911818069,22.8167648676538,2743.37752801834,0.0,1.0
2008-07-07,46.92,47.54,46.71,47.24,5600,22.233906699695,22.5277051258206,22.1343943295557,22.3855445970502,11817.6262745406,0.0,1.0
2008-07-08,47.01,47.18,46.36,46.57,3600,22.2765548583262,22.3571124912961,21.9685403793236,22.0680527494629,7597.04546220465,0.0,1.0
2008-07-09,47.34,47.8911,47.34,47.8911,600,22.4329314399736,22.6940803313249,22.4329314399736,22.6940803313249,1266.17424370078,0.0,1.0
2008-07-10,47.29,47.49,47.29,47.47,2400,22.4092380185119,22.5040117043589,22.4092380185119,22.4945343357742,5064.69697480311,0.0,1.0
2008-07-11,47.37,47.37,46.82,47.03,1500,22.4471474928507,22.4471474928507,22.1865198567716,22.2860322269109,3165.43560925194,0.0,1.0
2008-07-14,46.87,47.02,46.85,47.02,500,22.2102132782333,22.2812935426185,22.2007359096486,22.2812935426185,1055.14520308398,0.0,1.0
2008-07-15,46.05,46.41,45.62,45.62,3100,21.8216411662608,21.9922338007853,21.6178777416899,21.6178777416899,6541.90025912068,0.0,1.0
2008-07-16,46.85,46.85,45.77,45.77,2600,22.2007359096486,22.2007359096486,21.6889580060751,21.6889580060751,5486.7550560367,0.0,1.0
2008-07-17,48.43,48.5844,48.2237,48.3,1100,22.9494480278395,23.0226133133134,22.8516889708884,22.887845132039,2321.31944678476,0.0,1.0
2008-07-18,49.2356,49.4499,49.17,49.17,800,23.3311964344311,23.4327464388161,23.3001106654733,23.3001106654733,1688.23232493437,0.0,1.0
2008-07-21,50.42,50.5784,50.35,50.35,700,23.8924462020167,23.9675069612075,23.8592754119703,23.8592754119703,1477.20328431757,0.0,1.0
2008-07-22,50.16,50.16,49.52,49.64,3700,23.7692404104157,23.7692404104157,23.4659646157054,23.5228288272136,7808.07450282145,0.0,1.0
2008-07-23,50.562,50.96,50.562,50.7599,4200,23.959735518968,24.1483351538035,23.959735518968,24.0535140811136,8863.21970590545,0.0,1.0
2008-07-24,49.36,50.0,49.36,50.0,3900,23.3901456670279,23.6934214617381,23.3901456670279,23.6934214617381,8230.13258405503,0.0,1.0
2008-07-25,49.34,49.34,49.06,49.28,1200,23.3806682984432,23.3806682984432,23.2479851382574,23.3522361926891,2532.34848740155,0.0,1.0
2008-07-28,48.57,48.76,48.57,48.76,1100,23.0157896079324,23.105824609487,23.0157896079324,23.105824609487,2321.31944678476,0.0,1.0
2008-07-29,48.674,48.674,48.11,48.3,6500,23.0650719245728,23.0650719245728,22.7978101304844,22.887845132039,13716.8876400918,0.0,1.0
2008-07-30,49.18,49.18,48.79,48.91,15300,23.3048493497656,23.3048493497656,23.1200406623641,23.1769048738722,32287.4432143698,0.0,1.0
2008-07-31,48.45,49.04,48.45,49.04,6700,22.9589253964242,23.2385077696727,22.9589253964242,23.2385077696727,14138.9457213254,0.0,1.0
2008-08-01,48.75,49.04,48.75,49.04,2300,23.1010859251947,23.2385077696727,23.1010859251947,23.2385077696727,4853.6679341863,0.0,1.0
2008-08-04,48.76,48.99,48.76,48.99,2400,23.105824609487,23.214814348211,23.105824609487,23.214814348211,5064.69697480311,0.0,1.0
2008-08-05,50.18,50.18,49.42,49.57,6600,23.7787177790004,23.7787177790004,23.418577772782,23.4896580371672,13927.9166807085,0.0,1.0
2008-08-06,50.63,50.63,50.11,50.11,1600,23.991958572156,23.991958572156,23.7455469889539,23.7455469889539,3376.46464986874,0.0,1.0
2008-08-07,49.75,50.47,49.75,50.47,1100,23.5749543544294,23.9161396234785,23.5749543544294,23.9161396234785,2321.31944678476,0.0,1.0
2008-08-08,50.1668,50.28,49.72,49.72,1700,23.7724627157345,23.8261046219238,23.5607383015524,23.5607383015524,3587.49369048553,0.0,1.0
2008-08-11,50.2401,50.5599,50.24,50.24,3800,23.8071972715974,23.9587403952667,23.8071498847545,23.8071498847545,8019.10354343824,0.0,1.0
2008-08-12,50.0,50.36,50.0,50.36,1300,23.6934214617381,23.8640140962626,23.6934214617381,23.8640140962626,2743.37752801835,0.0,1.0
2008-08-13,49.116,49.28,48.96,49.28,5700,23.2745217702946,23.3522361926891,23.200598295334,23.3522361926891,12028.6553151574,0.0,1.0
2008-08-14,48.54,48.886,48.33,48.64,7600,23.0015735550554,23.1655320315706,22.9020611849161,23.0489603979788,16038.2070868765,0.0,1.0
2008-08-15,48.3601,48.5,48.36,48.38,10500,22.916324624636,22.982618817886,22.9162772377931,22.9257546063778,22158.0492647636,0.0,1.0
2008-08-18,47.81,48.75,47.56,48.75,55400,22.655649601714,23.1010859251947,22.5371824944053,23.1010859251947,116910.088501705,0.0,1.0
2008-08-19,47.1824,47.42,47.1701,47.42,1000,22.3582497755263,22.4708409143124,22.3524211938467,22.4708409143124,2110.29040616796,0.0,1.0
2008-08-20,46.85,47.0,46.618,47.0,2700,22.2007359096486,22.2718161740338,22.0907984340661,22.2718161740338,5697.7840966535,0.0,1.0
2008-08-21,47.49,47.49,47.11,47.133,3100,22.5040117043589,22.5040117043589,22.3239417012497,22.3348406751221,6541.90025912067,0.0,1.0
2008-08-22,47.523,47.8986,47.523,47.75,1700,22.5196493625236,22.6976343445442,22.5196493625236,22.6272174959599,3587.49369048553,0.0,1.0
2008-08-25,47.04,47.41,46.94,47.41,56000,22.2907709112032,22.4661022300201,22.2433840682797,22.4661022300201,118176.262745406,0.0,1.0
2008-08-26,47.18,47.23,47.18,47.22,4200,22.3571124912961,22.3808059127578,22.3571124912961,22.3760672284655,8863.21970590543,0.0,1.0
2008-08-27,47.5332,47.5332,47.3,47.3,400,22.5244828205018,22.5244828205018,22.4139767028043,22.4139767028043,844.116162467184,0.0,1.0
2008-08-28,48.09,50.0,47.88,47.98,6400,22.7883327618997,23.6934214617381,22.6888203917604,22.7362072346839,13505.858599475,0.0,1.0
2008-08-29,47.9,48.1762,47.9,48.11,3100,22.6982977603451,22.8291802204998,22.6982977603451,22.7978101304844,6541.90025912068,0.0,1.0
2008-09-02,47.77,48.4799,47.7084,48.1,10500,22.6366948645446,22.9730940624584,22.6075045693037,22.7930714461921,22158.0492647636,0.0,1.0
2008-09-03,47.6301,47.7,47.6301,47.7,800,22.5704006712946,22.6035240744982,22.5704006712946,22.6035240744982,1688.23232493437,0.0,1.0
2008-09-04,46.38,47.45,46.38,47.45,2500,21.9780177479083,22.4850569671895,21.9780177479083,22.4850569671895,5275.7260154199,0.0,1.0
2008-09-05,46.21,46.21,45.99,46.1,2000,21.8974601149384,21.8974601149384,21.7932090605067,21.8453345877225,4220.58081233591,0.0,1.0
2008-09-08,46.52,49.06,46.1,47.15,3500,22.0443593280011,23.2479851382574,21.8453345877225,22.342896438419,7386.01642158788,0.0,1.0
2008-09-09,45.21,46.14,45.21,46.14,1900,21.4235916857036,21.8642893248919,21.4235916857036,21.8642893248919,4009.55177171913,0.0,1.0
2008-09-10,45.516,45.66,45.2706,45.66,4100,21.5685954250494,21.6368324788592,21.4523081125152,21.6368324788592,8652.19066528866,0.0,1.0
2008-09-11,44.884,44.884,44.08,44.31,2400,21.2691105777731,21.2691105777731,20.8881203606683,20.9971100993923,5064.6969748031,0.0,1.0
2008-09-12,45.4,45.4,44.99,45.0,1800,21.5136266872582,21.5136266872582,21.319340631272,21.3240793155643,3798.52273110233,0.0,1.0
2008-09-15,44.062,44.062,43.78,44.03,2300,20.8795907289421,20.8795907289421,20.7459598318979,20.8644269392066,4853.66793418631,0.0,1.0
2008-09-16,43.64,43.64,42.71,42.71,4300,20.679618251805,20.679618251805,20.2389206126167,20.2389206126167,9074.24874652224,0.0,1.0
2008-09-17,42.44,43.5,42.02,43.4,8500,20.1109761367233,20.6132766717122,19.9119513964447,20.5658898287887,17937.4684524277,0.0,1.0
2008-09-18,44.69,44.69,42.37,43.13,12200,21.1771801025015,21.1771801025015,20.0778053466769,20.4379453528953,25745.5429552492,0.0,1.0
2008-09-19,46.31,46.6699,45.656,46.25,19800,21.9448469578618,22.1153922055434,21.6349370051423,21.9164148521078,41783.7500421257,0.0,1.0
2008-09-22,45.41,46.11,45.41,45.85,2600,21.5183653715506,21.8500732720149,21.5183653715506,21.7268674804139,5486.75505603669,0.0,1.0
2008-09-23,44.07,45.0399,43.9,44.92,11400,20.883381676376,21.3429866658908,20.8028240434061,21.2861698412255,24057.3106303147,0.0,1.0
2008-09-24,43.91,44.24,43.91,44.24,7800,20.8075627276984,20.9639393093459,20.8075627276984,20.9639393093459,16460.2651681101,0.0,1.0
2008-09-25,44.0099,44.2364,43.94,44.1,2800,20.854902183779,20.9622333830006,20.8217787805755,20.897597729253,5908.81313727028,0.0,1.0
2008-09-26,43.1,43.19,40.78,43.0,10700,20.4237293000183,20.4663774586494,19.3243545441936,20.3763424570948,22580.1073459971,0.0,1.0
2008-09-29,38.308,40.97,38.26,40.97,13700,18.1529517871253,19.4143895457482,18.130206102522,19.4143895457482,28910.978564501,0.0,1.0
2008-09-30,40.33,40.35,39.61,39.66,96400,19.111113751038,19.1205911196227,18.7699284819889,18.7936219034507,203431.995154591,0.0,1.0
2008-10-01,39.988,40.3,39.51,39.91,18200,18.9490507482397,19.0968976981609,18.7225416390655,18.9120890107594,38407.2853922568,0.0,1.0
2008-10-02,39.02,39.8999,39.02,39.8999,3000,18.4903461087404,18.9073029396241,18.4903461087404,18.9073029396241,6330.87121850389,0.0,1.0
2008-10-03,38.4499,39.686,38.19,38.95,24500,18.2201937172337,18.8059424826108,18.0970353124756,18.457175318694,51702.114951115,0.0,1.0
2008-10-06,36.11,36.9556,35.24,36.91,21500,17.1113889796673,17.5120921234282,16.699123446233,17.4904837230551,45371.2437326111,0.0,1.0
2008-10-07,34.0,36.0,34.0,36.0,13400,16.1115265939819,17.0592634524514,16.1115265939819,17.0592634524514,28277.8914426507,0.0,1.0
2008-10-08,33.65,34.74,33.37,34.51,8400,15.9456726437498,16.4621892316156,15.812989483564,16.3531994928916,17726.4394118108,0.0,1.0
2008-10-09,31.94,34.2,31.94,34.2,3800,15.1353576297583,16.2063002798289,15.1353576297583,16.2063002798289,8019.10354343826,0.0,1.0
2008-10-10,31.82,32.25,30.49,31.35,30200,15.0784934182501,15.2822568428211,14.4482484073679,14.8557752565098,63730.7702662726,0.0,1.0
2008-10-13,34.78,34.78,33.13,33.43,1700,16.481143968785,16.481143968785,15.6992610605477,15.8414215893181,3587.49369048554,0.0,1.0
2008-10-14,34.0,35.1,33.96,35.1,10200,16.1115265939819,16.6327818661402,16.0925718568125,16.6327818661402,21524.9621429132,0.0,1.0
2008-10-15,32.842,32.842,32.842,32.842,200,15.5627869529281,15.5627869529281,15.5627869529281,15.5627869529281,422.058081233591,0.0,1.0
2008-10-16,32.85,33.169,31.75,31.97,4000,15.5665779003619,15.7177419292878,15.0453226282037,15.1495736826353,8441.16162467187,0.0,1.0
2008-10-17,31.56,31.98,30.84,31.11,1900,14.9552876266491,15.1543123669277,14.6141023576001,14.7420468334935,4009.55177171912,0.0,1.0
2008-10-20,31.75,31.76,31.35,31.48,12700,15.0453226282037,15.0500613124961,14.8557752565098,14.9173781523103,26800.6881583331,0.0,1.0
2008-10-21,31.0999,31.634,31.0999,31.47,2300,14.7372607623582,14.9903538904125,14.7372607623582,14.912639468018,4853.6679341863,0.0,1.0
2008-10-22,29.75,30.48,29.75,30.48,11700,14.0975857697342,14.4435097230756,14.0975857697342,14.4435097230756,24690.3977521651,0.0,1.0
2008-10-23,28.23,29.34,28.23,29.05,2000,13.3773057572973,13.9032997137479,13.3773057572973,13.7658778692698,4220.58081233593,0.0,1.0
2008-10-24,27.11,27.63,27.11,27.3,1400,12.8465731165544,13.0929846997565,12.8465731165544,12.936608118109,2954.40656863515,0.0,1.0
2008-10-27,25.53,25.946,25.5,25.5,1000,12.0978609983635,12.2949902649251,12.0836449454864,12.0836449454864,2110.29040616796,0.0,1.0
2008-10-28,26.97,26.97,26.09,26.4199,1400,12.7802315364615,12.7802315364615,12.3632273187349,12.5195565135395,2954.40656863515,0.0,1.0
2008-10-29,28.08,28.09,27.2489,27.26,6900,13.3062254929121,13.3109641772045,12.9123934413751,12.9176533809396,14561.003802559,0.0,1.0
2008-10-30,29.2,29.2,29.2,29.2,300,13.8369581336551,13.8369581336551,13.8369581336551,13.8369581336551,633.087121850386,0.0,1.0
2008-10-31,29.1,29.37,28.482,28.9,1100,13.7895712907316,13.917515766625,13.4967206014645,13.6947976048846,2321.31944678475,0.0,1.0
2008-11-03,29.43,29.54,29.4299,29.5,1300,13.9459478723791,13.9980733995949,13.9459004855361,13.9791186624255,2743.37752801834,0.0,1.0
2008-11-04,30.81,30.91,30.355,30.66,32700,14.599886304723,14.6472731476465,14.3842761694212,14.5288060403378,69006.4962816924,0.0,1.0
2008-11-05,30.624,30.95,30.45,30.47,3300,14.5117467768854,14.6662278848159,14.4292936701985,14.4387710387832,6963.95834035425,0.0,1.0
2008-11-06,28.89,30.16,28.462,29.8,4700,13.6900589205923,14.2918718257204,13.4872432328798,14.1212791911959,9918.3649089894,0.0,1.0
2008-11-07,29.155,29.88,29.1,29.68,3200,13.8156340543395,14.1591886655347,13.7895712907316,14.0644149796877,6752.92929973747,0.0,1.0
2008-11-10,29.016,29.84,28.87,29.74,11300,13.7497663426759,14.1402339283653,13.6805815520076,14.0928470854418,23846.2815896979,0.0,1.0
2008-11-11,28.534,28.534,27.99,28.45,2700,13.5213617597847,13.5213617597847,13.263577334281,13.481556811729,5697.7840966535,0.0,1.0
2008-11-12,26.626,27.324,26.59,27.3,2000,12.6172207968048,12.9479809604106,12.6001615333523,12.936608118109,4220.58081233591,0.0,1.0
2008-11-13,28.13,28.13,26.038,26.92,4600,13.3299189143739,13.3299189143739,12.3385861604147,12.7565381149998,9707.33586837259,0.0,1.0
2008-11-14,27.11,27.11,26.79,26.79,500,12.8465731165544,12.8465731165544,12.6949352191993,12.6949352191993,1055.14520308398,0.0,1.0
2008-11-17,26.46,26.46,26.29,26.29,1200,12.5385586375518,12.5385586375518,12.4580010045819,12.4580010045819,2532.34848740155,0.0,1.0
2008-11-18,26.38,26.38,26.38,26.38,500,12.500649163213,12.500649163213,12.500649163213,12.500649163213,1055.14520308398,0.0,1.0
2008-11-19,25.202,25.57,25.04,25.04,500,11.9424321535745,12.1168157355329,11.8656654680384,11.8656654680384,1055.14520308398,0.0,1.0
2008-11-20,23.29,24.73,23.29,24.73,1600,11.0363957168776,11.7187662549757,11.0363957168776,11.7187662549757,3376.46464986874,0.0,1.0
2008-11-21,24.8101,24.85,23.43,24.32,7500,11.7567231161574,11.7756304664838,11.1027372969705,11.5244801989894,15827.1780462597,0.0,1.0
2008-11-24,24.83,24.84,24.7322,24.82,900,11.7661530978991,11.7708917821915,11.71980876552,11.7614144136068,1899.26136555117,0.0,1.0
2008-11-25,25.24,25.89,25.01,25.89,1600,11.9604391538854,12.268453632888,11.8514494151614,12.268453632888,3376.46464986874,0.0,1.0
2008-11-26,25.75,25.75,25.24,25.41,900,12.2021120527951,12.2021120527951,11.9604391538854,12.0409967868553,1899.26136555117,0.0,1.0
2008-11-28,25.75,25.75,25.75,25.75,0,12.2021120527951,12.2021120527951,12.2021120527951,12.2021120527951,0,0.0,1.0
2008-12-01,24.24,25.14,24.24,25.1,2000,11.4865707246506,11.9130523109619,11.4865707246506,11.8940975737925,4220.58081233594,0.0,1.0
2008-12-02,24.5301,25.3,24.5201,25.18,1300,11.6240399559716,11.9888712596395,11.6193012716793,11.9320070481313,2743.37752801836,0.0,1.0
2008-12-03,25.26,25.26,24.33,25.13,2900,11.9699165224701,11.9699165224701,11.5292188832818,11.9083136266696,6119.84217788708,0.0,1.0
2008-12-04,24.872,24.872,24.872,24.872,200,11.786055571927,11.786055571927,11.786055571927,11.786055571927,422.058081233592,0.0,1.0
2008-12-05,25.106,25.75,24.25,24.5201,4600,11.8969407843679,12.2021120527951,11.491309408943,11.6193012716793,9707.33586837265,0.0,1.0
2008-12-08,25.57,26.09,25.5101,25.68,3500,12.1168157355329,12.3632273187349,12.0884310166217,12.1689412627487,7386.01642158784,0.0,1.0
2008-12-09,26.0,26.62,25.3101,25.3101,5500,12.3205791601038,12.6143775862294,11.9936573307748,11.9936573307748,11606.5972339238,0.0,1.0
2008-12-10,26.75,26.75,26.5,26.51,700,12.6759804820299,12.6759804820299,12.5575133747212,12.5622520590135,1477.20328431757,0.0,1.0
2008-12-11,27.1,27.1,27.0601,27.0601,800,12.8418344322621,12.8418344322621,12.8229270819356,12.8229270819356,1688.23232493436,0.0,1.0
2008-12-12,26.82,26.82,26.43,26.43,2100,12.7091512720763,12.7091512720763,12.5243425846748,12.5243425846748,4431.60985295273,0.0,1.0
2008-12-15,27.06,27.14,26.87,27.13,1900,12.8228796950927,12.8607891694314,12.7328446935381,12.8560504851391,4009.55177171912,0.0,1.0
2008-12-16,28.334,28.38,27.05,27.11,1700,13.4265880739378,13.4483860216826,12.8181410108003,12.8465731165544,3587.49369048552,0.0,1.0
2008-12-17,28.29,28.29,27.5,27.5,7400,13.4057378630514,13.4057378630514,13.031381803956,13.031381803956,15616.1490056429,0.0,1.0
2008-12-18,28.0,28.0,27.8,27.94,1000,13.2683160185733,13.2683160185733,13.1735423327264,13.2398839128193,2110.29040616797,0.0,1.0
2008-12-19,27.0,27.3,26.6701,27.0,4700,12.7944475893386,12.936608118109,12.638118394534,12.7944475893386,9918.3649089894,0.0,1.0
2008-12-22,26.15,26.15,25.68,25.9001,5700,13.7152023794475,13.7152023794475,13.468695873966,13.5841343460011,10867.8673399207,2.79306,1.0
2008-12-23,24.2,25.0,24.0801,24.39,49100,12.6924626226627,13.1120481639077,12.6295772396686,12.7921141887084,93616.1905947554,0.0,1.0
2008-12-24,24.584,24.61,24.29,24.38,2800,12.8938636824603,12.9075002125508,12.7396659960527,12.7868693694428,5338.60150031193,0.0,1.0
2008-12-26,24.81,25.12,24.49,25.04,6100,13.012396597862,13.1749859950945,12.844562381364,13.13302744097,11630.5246971081,0.0,1.0
2008-12-29,25.06,25.34,24.576,24.83,12200,13.1435170795011,13.2903720189369,12.8896678270478,13.0228862363932,23261.0493942162,0.0,1.0
2008-12-30,24.8801,25.53,24.865,25.11,6800,13.0491627809136,13.3900235849826,13.0412431038226,13.1697411758289,12965.1750721861,0.0,1.0
2008-12-31,25.25,25.25,24.7722,24.8,2700,13.2431686455468,13.2431686455468,12.9925711810382,13.0071517785965,5147.93716101507,0.0,1.0
2009-01-02,25.7995,25.8,25.43,25.43,2600,13.5313714641895,13.5316337051528,13.3375753923269,13.3375753923269,4957.27282171821,0.0,1.0
2009-01-05,25.523,25.79,25.523,25.69,2200,13.3863522114967,13.5263888858872,13.3863522114967,13.4739406932316,4194.61546453079,0.0,1.0
2009-01-06,26.3,26.31,25.624,25.89,2600,13.7938746684309,13.7991194876965,13.4393248860789,13.5788370785428,4957.27282171823,0.0,1.0
2009-01-07,26.41,26.43,25.8601,26.3001,8000,13.8515676803521,13.8620573188832,13.5631550689388,13.7939271166236,15253.1471437484,0.0,1.0
2009-01-08,26.39,26.4,26.157,26.157,1000,13.841078041821,13.8463228610866,13.7188737529334,13.7188737529334,1906.64339296854,0.0,1.0
2009-01-09,25.69,26.42,25.69,26.19,1600,13.4739406932316,13.8568124996177,13.4739406932316,13.7361816565097,3050.62942874967,0.0,1.0
2009-01-12,25.16,25.35,25.08,25.3101,4800,13.1959652721567,13.2956168382024,13.1540067180322,13.2746900093328,9151.88828624904,0.0,1.0
2009-01-13,24.32,24.8399,24.3,24.81,6600,12.7554004538494,13.0280786074661,12.7449108153183,13.012396597862,12583.8463935924,0.0,1.0
2009-01-14,24.13,24.13,23.73,23.73,1100,12.6557488878037,12.6557488878037,12.4459561171812,12.4459561171812,2097.3077322654,0.0,1.0
2009-01-15,24.42,24.42,23.8399,23.84,3500,12.8078486465051,12.8078486465051,12.5035966809097,12.5036491291024,6673.25187538989,0.0,1.0
2009-01-16,24.02,24.29,23.8,24.1,21900,12.5980558758825,12.7396659960527,12.4826698520402,12.640014430007,41755.4903060113,0.0,1.0
2009-01-20,21.72,22.73,21.72,22.73,7100,11.391747444803,11.9214741906249,11.391747444803,11.9214741906249,13537.1680900767,0.0,1.0
2009-01-21,22.86,22.86,22.13,22.37,1800,11.9896568410772,11.9896568410772,11.6067850346911,11.7326606970646,3431.95810734339,0.0,1.0
2009-01-22,22.424,22.72,22.424,22.72,600,11.7609827210987,11.9162293713593,11.7609827210987,11.9162293713593,1143.98603578112,0.0,1.0
2009-01-23,21.77,21.894,21.48,21.48,1600,11.4179715411308,11.4830073000238,11.2658717824295,11.2658717824295,3050.62942874968,0.0,1.0
2009-01-26,22.39,22.39,22.15,22.15,1000,11.7431503355958,11.7431503355958,11.6172746732222,11.6172746732222,1906.64339296854,0.0,1.0
2009-01-27,22.59,22.8393,22.55,22.8393,3600,11.848046720907,11.9788000651975,11.8270674438448,11.9788000651975,6863.91621468677,0.0,1.0
2009-01-28,23.6,23.64,22.79,22.79,9900,12.3777734667289,12.3987527437911,11.9529431062183,11.9529431062183,18875.7695903886,0.0,1.0
2009-01-29,22.92,22.92,22.8167,22.82,3600,12.0211257566706,12.0211257566706,11.9669467736573,11.968677564015,6863.91621468676,0.0,1.0
2009-01-30,22.83,23.06,22.83,23.06,600,11.9739223832805,12.0945532263885,11.9739223832805,12.0945532263885,1143.98603578113,0.0,1.0
2009-02-02,22.3299,22.3299,21.97,21.97,2500,11.7116289718097,11.7116289718097,11.5228679264421,11.5228679264421,4766.60848242137,0.0,1.0
2009-02-03,22.63,22.72,22.18,22.72,3400,11.8690259979693,11.9162293713593,11.6330091310189,11.9162293713593,6482.58753609304,0.0,1.0
2009-02-04,22.8001,23.2099,22.8,23.0,3800,11.9582403736765,12.1731730671793,11.9581879254838,12.0630843107951,7245.24489328047,0.0,1.0
2009-02-05,23.32,23.32,23.154,23.154,500,12.2309185272931,12.2309185272931,12.1438545274848,12.1438545274848,953.321696484274,0.0,1.0
2009-02-06,23.86,24.2846,23.45,23.45,1300,12.5141387676335,12.7368337936493,12.2991011777454,12.2991011777454,2478.63641085911,0.0,1.0
2009-02-09,24.64,24.77,24.27,24.65,1600,12.9232346703475,12.9914173207998,12.7291763575216,12.928479489613,3050.62942874966,0.0,1.0
2009-02-10,23.82,24.588,23.69,24.588,3900,12.4931594905713,12.8959616101665,12.424976840119,12.8959616101665,7435.90923257731,0.0,1.0
2009-02-11,23.73,23.73,23.71,23.71,3600,12.4459561171812,12.4459561171812,12.4354664786501,12.4354664786501,6863.91621468677,0.0,1.0
2009-02-12,23.79,23.87,23.5,23.87,300,12.4774250327746,12.5193835868991,12.3253252740733,12.5193835868991,571.993017890563,0.0,1.0
2009-02-13,24.19,24.49,23.82,24.06,5500,12.6872178033971,12.844562381364,12.4931594905713,12.6190351529448,10486.538661327,0.0,1.0
2009-02-17,22.286,22.67,22.286,22.61,5000,11.6886042152339,11.8900052750315,11.6886042152339,11.8585363594381,9533.21696484273,0.0,1.0
2009-02-18,22.23,22.59,22.14,22.14,800,11.6592332273467,11.848046720907,11.6120298539567,11.6120298539567,1525.31471437484,0.0,1.0
2009-02-19,22.92,22.92,22.56,22.56,900,12.0211257566706,12.0211257566706,11.8323122631103,11.8323122631103,1715.97905367169,0.0,1.0
2009-02-20,21.9301,22.484,21.68,21.68,2600,11.5019410975725,11.7924516366921,11.3707681677408,11.3707681677408,4957.27282171822,0.0,1.0
2009-02-23,21.35,22.29,21.33,22.0,5300,11.1976891319772,11.6907021429401,11.1871994934461,11.5386023842388,10105.2099827333,0.0,1.0
2009-02-24,21.776,21.776,21.2501,21.3,3700,11.4211184326902,11.4211184326902,11.1452933875142,11.1714650356494,7054.58055398361,0.0,1.0
2009-02-25,21.482,21.482,21.39,21.39,400,11.2669207462826,11.2669207462826,11.2186684090394,11.2186684090394,762.65735718742,0.0,1.0
2009-02-26,21.79,21.906,21.79,21.85,900,11.428461179662,11.4893010831425,11.428461179662,11.4599300952554,1715.97905367169,0.0,1.0
2009-02-27,21.6,21.6,21.5,21.5,1500,11.3288096136163,11.3288096136163,11.2763614209606,11.2763614209606,2859.96508945281,0.0,1.0
2009-03-02,20.4,21.35,20.4,21.35,5200,10.6994313017487,11.1976891319772,10.6994313017487,11.1976891319772,9914.54564343644,0.0,1.0
2009-03-03,20.37,20.92,19.5,20.55,1900,10.683696843952,10.972161903558,10.227397567848,10.7781035907321,3622.62244664024,0.0,1.0
2009-03-04,20.9501,20.9501,20.75,20.75,2400,10.9879488095473,10.9879488095473,10.8829999760434,10.8829999760434,4575.94414312452,0.0,1.0
2009-03-05,20.31,20.81,20.31,20.81,2200,10.6522279283586,10.9144688916368,10.6522279283586,10.9144688916368,4194.61546453081,0.0,1.0
2009-03-06,20.1599,20.29,20.1,20.29,600,10.5735031911825,10.6417382898275,10.5420867237818,10.6417382898275,1143.98603578113,0.0,1.0
2009-03-09,19.593,19.76,19.53,19.53,42800,10.2761743870178,10.3637628687527,10.2431320256447,10.2431320256447,81604.3372190534,0.0,1.0
2009-03-10,20.33,20.48,19.85,20.09,4900,10.6627175668898,10.7413898558732,10.4109662421427,10.5368419045162,9342.55262554583,0.0,1.0
2009-03-11,20.5236,20.8176,20.5236,20.56,1800,10.7642572678711,10.9184549542786,10.7642572678711,10.7833484099977,3431.95810734337,0.0,1.0
2009-03-12,20.496,20.8164,20.46,20.8164,2100,10.7497815666981,10.9178255759668,10.7309002173421,10.9178255759668,4003.95112523395,0.0,1.0
2009-03-13,21.1,21.39,20.98,21.15,14300,11.0665686503381,11.2186684090394,11.0036308191514,11.0927927466659,27265.0005194502,0.0,1.0
2009-03-16,21.29,21.612,21.29,21.612,900,11.1662202163838,11.3351033967349,11.1662202163838,11.3351033967349,1715.97905367169,0.0,1.0
2009-03-17,21.63,21.63,21.388,21.388,700,11.344544071413,11.344544071413,11.2176194451863,11.2176194451863,1334.65037507798,0.0,1.0
2009-03-18,22.32,22.32,21.47,21.47,7700,11.7064366007368,11.7064366007368,11.260626963164,11.260626963164,14681.1541258578,0.0,1.0
2009-03-19,22.292,22.73,22.292,22.73,2500,11.6917511067932,11.9214741906249,11.6917511067932,11.9214741906249,4766.60848242138,0.0,1.0
2009-03-20,21.8301,22.2573,21.8,22.19,1500,11.4494929049169,11.6735515839417,11.4337059989275,11.6382539502845,2859.96508945281,0.0,1.0
2009-03-23,22.8299,22.8299,19.73,22.14,4500,12.084530376772,12.084530376772,10.4436631055638,11.719346231991,8501.3274655231,0.21099,1.0
2009-03-24,22.64,22.9299,22.6,22.81,1900,11.9840107810423,12.1374632865823,11.9628376171182,12.0739967277198,3589.44937433198,0.0,1.0
2009-03-25,22.504,22.92,22.504,22.64,6100,11.9120220237004,12.132222928511,11.9120220237004,11.9840107810423,11524.0216754868,0.0,1.0
2009-03-26,23.07,23.174,22.8301,23.01,2200,12.2116222932264,12.2666725194291,12.0846362425916,12.1798625473403,4156.20453870019,0.0,1.0
2009-03-27,22.4,22.62,22.34,22.62,300,11.8569717974977,11.9734241990803,11.8252120516115,11.9734241990803,566.755164368207,0.0,1.0
2009-03-30,21.756,22.11,21.66,22.09,5800,11.5160838583196,11.7034663590479,11.4652682649018,11.6928797770859,10957.2665111187,0.0,1.0
2009-03-31,22.3701,22.52,22.37,22.52,2400,11.8411448574644,11.92049128927,11.8410919245546,11.92049128927,4534.04131494567,0.0,1.0
2009-04-01,22.766,23.022,21.23,22.26,3000,12.0507062474032,12.1862144965175,11.2376567527177,11.7828657237633,5667.55164368209,0.0,1.0
2009-04-02,24.0,24.0,24.0,24.0,100,12.7038983544618,12.7038983544618,12.7038983544618,12.7038983544618,188.918388122736,0.0,1.0
2009-04-03,24.5901,24.9299,24.5901,24.6099,1000,13.0162554552521,13.1961214827874,13.0162554552521,13.0267361713946,1889.18388122736,0.0,1.0
2009-04-06,24.27,24.27,24.27,24.27,300,12.8468172109495,12.8468172109495,12.8468172109495,12.8468172109495,566.755164368207,0.0,1.0
2009-04-07,24.16,24.16,24.16,24.16,500,12.7885910101582,12.7885910101582,12.7885910101582,12.7885910101582,944.59194061368,0.0,1.0
2009-04-08,23.83,24.27,23.78,24.23,4000,12.6139124077844,12.8468172109495,12.5874459528793,12.8256440470254,7556.73552490941,0.0,1.0
2009-04-09,24.648,24.67,24.34,24.43,12000,13.0469036100323,13.0585488501905,12.8838702478167,12.9315098666459,22670.2065747282,0.0,1.0
2009-04-13,24.835,24.9099,24.59,24.59,1500,13.1458881513775,13.1855349008254,13.0162025223423,13.0162025223423,2833.77582184103,0.0,1.0
2009-04-14,24.84,25.04,24.8031,24.97,5400,13.148534796868,13.2544006164885,13.129002553148,13.2173475796213,10201.5929586277,0.0,1.0
2009-04-15,25.47,25.47,23.59,23.59,3600,13.4820121286726,13.4820121286726,12.4868734242398,12.4868734242398,6801.06197241848,0.0,1.0
2009-04-16,25.621,25.621,25.3029,25.59,1200,13.5619408224861,13.5619408224861,13.3935612363797,13.5455316204449,2267.02065747283,0.0,1.0
2009-04-17,25.77,25.77,25.3,25.63,1400,13.6408108581034,13.6408108581034,13.3920261819952,13.566704784369,2644.85743371829,0.0,1.0
2009-04-20,24.32,25.45,24.32,25.0,1500,12.8732836658546,13.4714255467106,12.8732836658546,13.2332274525644,2833.77582184104,0.0,1.0
2009-04-21,24.76,25.07,24.6272,24.6272,4900,13.1061884690198,13.2702804894316,13.0358935647918,13.0358935647918,9257.00101801403,0.0,1.0
2009-04-22,25.25,25.27,25.25,25.27,300,13.36555972709,13.3761463090521,13.36555972709,13.3761463090521,566.755164368208,0.0,1.0
2009-04-23,25.78,25.78,25.39,25.63,2000,13.6461041490844,13.6461041490844,13.4396658008244,13.566704784369,3778.36776245471,0.0,1.0
2009-04-24,26.2,26.47,26.2,26.47,200,13.8684223702875,14.0113412267752,13.8684223702875,14.0113412267752,377.836776245471,0.0,1.0
2009-04-27,25.998,26.325,25.85,25.85,5400,13.7614978924708,13.9345885075503,13.6831571859516,13.6831571859516,10201.5929586277,0.0,1.0
2009-04-28,25.938,26.0,25.45,25.45,5800,13.7297381465846,13.762556550667,13.4714255467106,13.4714255467106,10957.2665111187,0.0,1.0
2009-04-29,26.79,27.12,26.42,26.42,23300,14.180726538168,14.3554051405419,13.9848747718701,13.9848747718701,44017.9844325974,0.0,1.0
2009-04-30,26.93,27.2399,26.93,27.2399,1200,14.2548326119024,14.4188716994044,14.2548326119024,14.4188716994044,2267.02065747282,0.0,1.0
2009-05-01,27.44,27.44,27.1248,27.17,10300,14.5247904519347,14.5247904519347,14.3579459202127,14.381871595447,19458.5939766417,0.0,1.0
2009-05-04,28.56,28.72,27.56,27.9,6700,15.1176390418096,15.202331697506,14.588309943707,14.7682818370619,12657.5320042233,0.0,1.0
2009-05-05,28.55,28.63,28.28,28.63,1000,15.1123457508285,15.1546920786767,14.9694268943408,15.1546920786767,1889.18388122736,0.0,1.0
2009-05-06,29.0,29.1199,28.8,28.8,3200,15.3505438449747,15.4140104038372,15.2446780253542,15.2446780253542,6045.38841992754,0.0,1.0
2009-05-07,28.8,29.47,28.8,29.47,4600,15.2446780253542,15.5993285210829,15.2446780253542,15.5993285210829,8690.24585364583,0.0,1.0
2009-05-08,29.46,29.46,29.202,29.26,900,15.5940352301019,15.5940352301019,15.4574683227914,15.4881694104814,1700.26549310462,0.0,1.0
2009-05-11,29.46,29.46,29.46,29.46,0,15.5940352301019,15.5940352301019,15.5940352301019,15.5940352301019,0,0.0,1.0
2009-05-12,28.7,28.774,28.5901,28.75,2300,15.1917451155439,15.2309154688035,15.1335718476625,15.2182115704491,4345.12292682293,0.0,1.0
2009-05-13,27.5601,28.1399,27.5601,28.1399,1300,14.5883628766168,14.8952678876967,14.5883628766168,14.8952678876967,2455.93904559556,0.0,1.0
2009-05-14,27.77,27.927,27.77,27.927,500,14.6994690543085,14.7825737227106,14.6994690543085,14.7825737227106,944.59194061368,0.0,1.0
2009-05-15,27.94,28.6399,27.94,28.192,2700,14.789455000986,15.159932436748,14.789455000986,14.9228459337078,5100.79647931385,0.0,1.0
2009-05-18,28.676,28.7899,28.5752,28.5752,500,15.1790412171895,15.2393318014633,15.1256848441007,15.1256848441007,944.591940613676,0.0,1.0
2009-05-19,29.82,29.82,29.1,29.1,11500,15.7845937054188,15.7845937054188,15.403476754785,15.403476754785,21725.6146341146,0.0,1.0
2009-05-20,30.319,30.319,30.0,30.0,600,16.048728925372,16.048728925372,15.8798729430773,15.8798729430773,1133.51032873641,0.0,1.0
2009-05-21,29.79,29.91,29.79,29.91,9400,15.7687138324757,15.832233324248,15.7687138324757,15.832233324248,17758.3284835372,0.0,1.0
2009-05-22,30.28,30.28,30.07,30.07,600,16.028085090546,16.028085090546,15.9169259799445,15.9169259799445,1133.51032873641,0.0,1.0
2009-05-26,29.886,29.886,29.37,29.57,1700,15.8195294258936,15.8195294258936,15.5463956112726,15.6522614308932,3211.6125980865,0.0,1.0
2009-05-27,29.9,30.32,29.9,30.32,1200,15.826940033267,16.0492582544701,15.826940033267,16.0492582544701,2267.02065747283,0.0,1.0
2009-05-28,30.1462,30.17,29.85,30.15,4500,15.9572608572199,15.9698588897547,15.8004735783619,15.9592723077927,8501.32746552309,0.0,1.0
2009-05-29,30.2532,30.36,30.13,30.13,1100,16.0138990707168,16.0704314183942,15.9486857258306,15.9486857258306,2078.1022693501,0.0,1.0
2009-06-01,31.093,31.41,31.093,31.25,2000,16.4584296473034,16.6262269714019,16.4584296473034,16.5415343157055,3778.36776245471,0.0,1.0
2009-06-02,31.98,32.03,31.31,31.31,9300,16.9279445573204,16.9544110122255,16.5732940615916,16.5732940615916,17569.4100954144,0.0,1.0
2009-06-03,30.739,31.39,30.739,31.39,1600,16.2710471465751,16.6156403894399,16.2710471465751,16.6156403894399,3022.69420996377,0.0,1.0
2009-06-04,31.08,31.31,30.89,30.96,3600,16.4515483690281,16.5732940615916,16.3509758403886,16.3880288772557,6801.06197241846,0.0,1.0
2009-06-05,30.8199,30.88,30.8199,30.88,500,16.3138698706116,16.3456825494075,16.3138698706116,16.3456825494075,944.591940613677,0.0,1.0
2009-06-08,30.6,30.6,30.28,30.28,2000,16.1974704019388,16.1974704019388,16.028085090546,16.028085090546,3778.36776245472,0.0,1.0
2009-06-09,31.02,31.02,30.6101,30.6101,3500,16.4197886231419,16.4197886231419,16.2028166258297,16.2028166258297,6612.14358429575,0.0,1.0
2009-06-10,30.975,31.41,30.82,31.41,9100,16.3959688137273,16.6262269714019,16.3139228035214,16.6262269714019,17191.5733191689,0.0,1.0
2009-06-11,31.52,31.54,31.0626,31.0626,1600,16.6844531721932,16.6950397541552,16.4423380427211,16.4423380427211,3022.69420996377,0.0,1.0
2009-06-12,30.99,31.26,30.98,31.26,1300,16.4039087501988,16.5468276066865,16.3986154592178,16.5468276066865,2455.93904559557,0.0,1.0
2009-06-15,29.98,30.64,29.98,30.64,3200,15.8692863611152,16.2186435658629,15.8692863611152,16.2186435658629,6045.38841992755,0.0,1.0
2009-06-16,30.09,30.3163,30.09,30.22,1300,15.9275125619065,16.0472997368071,15.9275125619065,15.9963253446598,2455.93904559556,0.0,1.0
2009-06-17,29.53,29.53,29.1,29.332,3500,15.6310882669691,15.6310882669691,15.403476754785,15.5262811055448,6612.14358429573,0.0,1.0
2009-06-18,29.385,29.628,29.238,29.238,3000,15.5543355477442,15.6829625185831,15.4765241703231,15.4765241703231,5667.55164368206,0.0,1.0
2009-06-19,29.39,29.39,29.39,29.39,0,15.5569821932347,15.5569821932347,15.5569821932347,15.5569821932347,0,0.0,1.0
2009-06-22,27.41,28.39,27.41,28.39,8600,14.8864333850493,15.4186736155254,14.8864333850493,15.4186736155254,15834.9548144113,0.71321,1.0
2009-06-23,28.0761,28.12,27.75,27.75,1900,15.2481938110902,15.2720360010065,15.071088158888,15.071088158888,3498.42024969553,0.0,1.0
2009-06-24,28.09,28.09,27.26,27.26,2200,15.2557429327266,15.2557429327266,14.8049680436499,14.8049680436499,4050.80239438428,0.0,1.0
2009-06-25,28.3334,28.65,28.15,28.15,1100,15.387934026704,15.5598802072843,15.2883290692864,15.2883290692864,2025.40119719214,0.0,1.0
2009-06-26,28.88,28.91,28.88,28.91,500,15.6847937307634,15.7010867990433,15.6847937307634,15.7010867990433,920.63690781461,0.0,1.0
2009-06-29,29.16,29.18,28.846,29.0,2100,15.8368623680423,15.8477244135622,15.6663282533795,15.7499660038829,3866.67501282136,0.0,1.0
2009-06-30,28.77,28.85,28.48,28.48,1200,15.6250524804038,15.6685006624835,15.467552820365,15.467552820365,2209.52857875507,0.0,1.0
2009-07-01,28.77,28.77,28.77,28.77,0,15.6250524804038,15.6250524804038,15.6250524804038,15.6250524804038,0,0.0,1.0
2009-07-02,28.42,28.76,28.28,28.76,9000,15.4349666838053,15.6196214576439,15.3589323651658,15.6196214576439,16571.4643406629,0.0,1.0
2009-07-06,27.94,28.17,26.222,26.222,1300,15.1742775913272,15.2991911148063,14.2412278811661,14.2412278811661,2393.65596031799,0.0,1.0
2009-07-07,27.8499,27.8499,27.41,27.41,23200,15.12534407626,15.12534407626,14.8864333850493,14.8864333850493,42717.5525225978,0.0,1.0
2009-07-08,26.8,27.52,26.79,27.45,3700,14.5551409966918,14.9461746354089,14.5497099739318,14.9081574760892,6812.71311782811,0.0,1.0
2009-07-09,27.15,27.46,27.15,27.46,1100,14.7452267932904,14.9135884988491,14.7452267932904,14.9135884988491,2025.40119719214,0.0,1.0
2009-07-10,27.2099,27.2099,26.96,26.96,400,14.7777586196225,14.7777586196225,14.6420373608512,14.6420373608512,736.50952625169,0.0,1.0
2009-07-13,27.36,27.36,27.36,27.36,200,14.8592782712495,14.8592782712495,14.8592782712495,14.8592782712495,368.254763125845,0.0,1.0
2009-07-14,27.96,27.96,27.96,27.96,300,15.1851396368471,15.1851396368471,15.1851396368471,15.1851396368471,552.382144688767,0.0,1.0
2009-07-15,28.552,28.88,28.53,28.7,4700,15.5066561842367,15.6847937307634,15.4947079341648,15.5870353210841,8653.98693345735,0.0,1.0
2009-07-16,28.642,28.92,28.642,28.92,1100,15.5555353890764,15.7065178218032,15.5555353890764,15.7065178218032,2025.40119719214,0.0,1.0
2009-07-17,28.826,28.826,28.44,28.61,7100,15.6554662078596,15.6554662078596,15.4458287293252,15.5381561162445,13073.0440909675,0.0,1.0
2009-07-20,28.94,29.05,28.83,28.83,1500,15.7173798673232,15.7771211176827,15.6576386169636,15.6576386169636,2761.91072344382,0.0,1.0
2009-07-21,29.022,29.5063,29.022,29.5063,6600,15.7619142539548,16.0249386862197,15.7619142539548,16.0249386862197,12152.4071831529,0.0,1.0
2009-07-22,29.692,29.77,29.25,29.59,3300,16.1257927788721,16.1681547563998,15.8857415728819,16.0703963467205,6076.20359157644,0.0,1.0
2009-07-23,30.06,30.2435,29.7,29.73,13500,16.3256544164386,16.4253136840839,16.1301375970801,16.14643066536,24857.1965109945,0.0,1.0
2009-07-24,30.11,30.11,29.968,29.968,1200,16.3528095302384,16.3528095302384,16.275689007047,16.275689007047,2209.52857875507,0.0,1.0
2009-07-27,30.45,30.45,29.89,29.89,1600,16.5374643040771,16.5374643040771,16.2333270295193,16.2333270295193,2946.03810500675,0.0,1.0
2009-07-28,29.95,29.99,29.75,29.99,7300,16.2659131660791,16.2876372571189,16.1572927108799,16.2876372571189,13441.2988540933,0.0,1.0
2009-07-29,29.566,29.95,29.566,29.95,1300,16.0573618920966,16.2659131660791,16.0573618920966,16.2659131660791,2393.65596031799,0.0,1.0
2009-07-30,30.55,30.751,30.14,30.14,600,16.5917745316767,16.7009380891519,16.3691025985183,16.3691025985183,1104.76428937753,0.0,1.0
2009-07-31,31.0,31.21,30.93,30.93,800,16.8361705558748,16.950222033834,16.7981533965551,16.7981533965551,1473.01905250338,0.0,1.0
2009-08-03,32.28,32.79,31.92,31.92,4900,17.5313414691497,17.8083236299076,17.3358246497911,17.3358246497911,9022.24169658317,0.0,1.0
2009-08-04,32.4,32.73,32.2932,32.35,1900,17.5965137422692,17.7757374933479,17.5385104191928,17.5693586284694,3498.42024969552,0.0,1.0
2009-08-05,32.79,32.79,32.5899,32.64,2000,17.8083236299076,17.8083236299076,17.6996488644808,17.7268582885082,3682.54763125844,0.0,1.0
2009-08-06,32.79,32.9199,32.46,32.84,5200,17.8083236299076,17.8788726155595,17.629099878829,17.8354787437074,9574.62384127195,0.0,1.0
2009-08-07,32.48,32.82,32.4,32.73,2500,17.6399619243489,17.8246166981875,17.5965137422692,17.7757374933479,4603.18453907304,0.0,1.0
2009-08-10,32.49,32.6761,32.329,32.5,1400,17.6453929471088,17.7464642806717,17.5579534806735,17.6508239698688,2577.78334188091,0.0,1.0
2009-08-11,32.123,32.34,32.0668,32.34,4600,17.4460744118183,17.5639276057094,17.4155520639073,17.5639276057094,8469.85955189441,0.0,1.0
2009-08-12,32.59,32.76,32.08,32.08,2900,17.6997031747084,17.7920305616277,17.4227210139505,17.4227210139505,5339.69406532475,0.0,1.0
2009-08-13,33.18,33.383,33.042,33.19,5600,18.020133517546,18.1303832795732,17.9451854034586,18.025564540306,10311.1333675237,0.0,1.0
2009-08-14,33.22,33.45,32.94,33.32,20200,18.0418576085859,18.166771132065,17.889788971307,18.0961678361855,37193.7310757102,0.0,1.0
2009-08-17,32.125,32.6,31.84,32.27,6600,17.4471606163703,17.7051341974684,17.2923764677115,17.5259104463897,12152.4071831529,0.0,1.0
2009-08-18,32.743,32.79,32.25,32.25,900,17.7827978229358,17.8083236299076,17.5150484008698,17.5150484008698,1657.1464340663,0.0,1.0
2009-08-19,32.6601,32.91,32.61,32.61,2700,17.7377746442557,17.8734959030271,17.7105652202283,17.7105652202283,4971.43930219891,0.0,1.0
2009-08-20,33.49,33.59,32.94,33.01,30800,18.1884952231048,18.2428054507044,17.889788971307,17.9278061306267,56711.23352138,0.0,1.0
2009-08-21,34.25,34.32,33.8,33.8,6300,18.6012529528617,18.6392701121814,18.3568569286635,18.3568569286635,11600.0250384641,0.0,1.0
2009-08-24,34.48,34.98,34.46,34.75,17200,18.7261664763408,18.9977176143388,18.7153044308209,18.8728040908597,31669.9096288226,0.0,1.0
2009-08-25,34.67,34.98,34.65,34.9371,4100,18.82935590878,18.9977176143388,18.8184938632601,18.9744185266985,7549.22264407981,0.0,1.0
2009-08-26,34.8772,34.8772,34.388,34.6583,2200,18.9418867003664,18.9418867003664,18.6762010669492,18.8230016121509,4050.80239438428,0.0,1.0
2009-08-27,34.74,34.74,34.166,34.5,4200,18.8673730680997,18.8673730680997,18.5556323616781,18.7370285218607,7733.35002564274,0.0,1.0
2009-08-28,35.05,35.41,35.05,35.14,9500,19.0357347736585,19.231251593017,19.0357347736585,19.0846139784981,17492.1012484776,0.0,1.0
2009-08-31,34.93,35.07,34.76,34.76,2300,18.970562500539,19.0465968191784,18.8782351136197,18.8782351136197,4234.9297759472,0.0,1.0
2009-09-01,34.0,34.68,33.87,34.32,13100,18.4654773838627,18.83478693154,18.3948740879833,18.6392701121814,24120.6869847428,0.0,1.0
2009-09-02,33.404,33.64,33.04,33.28,21200,18.1417884273691,18.2699605645042,17.9440991989066,18.0744437451456,39035.0048913396,0.0,1.0
2009-09-03,33.884,34.1,33.44,33.79,35500,18.4024775198472,18.5197876114623,18.161340109305,18.3514259059036,65365.2204548373,0.0,1.0
2009-09-04,34.263,34.67,34.07,34.07,14200,18.6083132824497,18.82935590878,18.5034945431825,18.5034945431825,26146.0881819349,0.0,1.0
2009-09-08,36.09,36.14,35.73,36.0,15000,19.6005611406943,19.6277162544941,19.4050443213357,19.5516819358547,27619.1072344383,0.0,1.0
2009-09-09,36.59,36.62,36.31,36.39,28700,19.8721122786923,19.8884053469722,19.7200436414134,19.7634918234931,52844.5585085586,0.0,1.0
2009-09-10,36.8,36.9,36.4345,36.61,12200,19.9861637566514,20.040473984251,19.7876598747749,19.8829743242122,22463.5405506765,0.0,1.0
2009-09-11,37.02,37.55,37.0128,37.18,24300,20.1056462573705,20.3934904636484,20.1017359209834,20.1925426215299,44742.9537197901,0.0,1.0
2009-09-14,37.0,37.15,36.5,36.75,10800,20.0947842118506,20.17624955325,19.8232330738526,19.9590086428516,19885.7572087956,0.0,1.0
2009-09-15,37.45,37.4799,36.95,37.29,9900,20.3391802360488,20.3554189941011,20.0676290980508,20.2522838718894,18228.6107747293,0.0,1.0
2009-09-16,38.019,38.07,37.65,37.65,4800,20.6482054310905,20.6759036471663,20.447800691248,20.447800691248,8838.11431502026,0.0,1.0
2009-09-17,38.3,38.57,37.9901,38.05,47900,20.8008171706454,20.9474547851643,20.6325097753142,20.6650416016464,88197.0157686395,0.0,1.0
2009-09-18,38.23,38.64,37.88,38.22,30200,20.7628000113257,20.985471944484,20.5727142147271,20.7573689885657,55606.4692320023,0.0,1.0
2009-09-21,37.2537,38.82,37.02,37.56,18300,20.3489886631533,21.2045445124541,20.22133533877,20.5162980908752,33502.5352505335,0.21436,1.0
2009-09-22,37.87,37.97,37.7,37.92,5700,20.6856285596764,20.7402512915477,20.5927699154951,20.712939925612,10435.2158977071,0.0,1.0
2009-09-23,37.58,38.21,37.58,38.21,10700,20.5272226372495,20.8713458480389,20.5272226372495,20.8713458480389,19588.9140535906,0.0,1.0
2009-09-24,36.9,37.52,36.76,37.52,7100,20.1557880605244,20.4944489981267,20.0793162359045,20.4944489981267,12998.2513813545,0.0,1.0
2009-09-25,36.536,36.71,36.5,36.5,4000,19.9569613165127,20.0520048699688,19.937297133039,19.937297133039,7322.95852470677,0.0,1.0
2009-09-28,36.96,37.04,36.6,36.6,11900,20.1885616996472,20.2322598851442,19.9919198649103,19.9919198649103,21785.8016110026,0.0,1.0
2009-09-29,37.1,37.27,36.686,36.686,3800,20.265033524267,20.3578921684483,20.0388954143197,20.0388954143197,6956.81059847145,0.0,1.0
2009-09-30,36.84,37.47,36.84,37.47,5300,20.1230144214016,20.467137632191,20.1230144214016,20.467137632191,9702.92004523646,0.0,1.0
2009-10-01,36.02,36.51,36.01,36.51,5000,19.6751080200566,19.9427594062261,19.6696457468694,19.9427594062261,9153.69815588346,0.0,1.0
2009-10-02,35.65,35.65,35.31,35.34,7000,19.4730039121326,19.4730039121326,19.2872866237701,19.3036734433315,12815.1774182369,0.0,1.0
2009-10-05,36.1,36.1368,35.2515,35.255,4500,19.7188062055536,19.7389073708823,19.2553323256253,19.2572441212408,8238.32834029514,0.0,1.0
2009-10-06,36.907,37.05,36.42,36.42,4800,20.1596116517554,20.2377221583314,19.8935989475419,19.8935989475419,8787.55022964812,0.0,1.0
2009-10-07,36.98,37.1873,36.7301,36.84,3000,20.1994862460214,20.3127191691907,20.062984039075,20.1230144214016,5492.21889353009,0.0,1.0
2009-10-08,37.68,38.309,37.25,37.31,6700,20.5818453691208,20.9254223525915,20.3469676220741,20.3797412611969,12265.9555288839,0.0,1.0
2009-10-09,37.52,38.4,37.3129,37.61,4400,20.4944489981267,20.9751290385945,20.3813253204211,20.5436094568109,8055.25437717745,0.0,1.0
2009-10-12,37.91,38.13,37.72,37.79,19400,20.7074776524249,20.8276476625418,20.6036944618693,20.6419303741793,35516.3488448279,0.0,1.0
2009-10-13,37.76,38.7,37.6037,38.7,3100,20.6255435546179,21.1389972342085,20.540168224703,21.1389972342085,5675.29285664775,0.0,1.0
2009-10-14,38.643,38.87,38.35,38.44,16700,21.1078622770418,21.2318558783898,20.9478176726588,20.996978131343,30573.3518406508,0.0,1.0
2009-10-15,39.28,39.356,38.86,38.88,48200,21.4558090790622,21.4973223552845,21.2263936052026,21.2373181515769,88241.6502227169,0.0,1.0
2009-10-16,38.92,39.1772,38.6,39.04,10400,21.2591672443254,21.3996569106985,21.0843745023371,21.324714522571,19039.6921642376,0.0,1.0
2009-10-19,39.2,39.54,38.9,39.13,12000,21.4121108935652,21.5978281819277,21.2482426979512,21.3738749812552,21968.8755741203,0.0,1.0
2009-10-20,38.93,39.29,38.76,39.29,8100,21.2646295175126,21.4612713522494,21.1717708733313,21.4612713522494,14828.9910125312,0.0,1.0
2009-10-21,39.07,39.41,38.68,38.68,9400,21.3411013421324,21.526818630495,21.1280726878342,21.1280726878342,17208.952533061,0.0,1.0
2009-10-22,39.18,39.52,38.98,39.09,6200,21.4011863471909,21.5869036355535,21.2919408834482,21.3520258885067,11350.5857132955,0.0,1.0
2009-10-23,38.7099,39.07,38.0,39.07,11900,21.1444048846637,21.3411013421324,20.7566381111091,21.3411013421324,21785.8016110027,0.0,1.0
2009-10-26,37.802,38.42,37.43,38.42,4500,20.6484851020038,20.9860535849687,20.4452885394425,20.9860535849687,8238.32834029515,0.0,1.0
2009-10-27,37.2816,37.56,37.07,37.54,9000,20.3642284053454,20.5162980908752,20.2486467047056,20.5053735445009,16476.6566805902,0.0,1.0
2009-10-28,35.88,36.75,35.67,36.75,14700,19.5986361954367,20.0738539627174,19.4839284585069,20.0738539627174,26911.8725782974,0.0,1.0
2009-10-29,37.0144,37.25,35.3,36.46,18200,20.2182764657852,20.3469676220741,19.2818243505829,19.9154480402905,33319.4612874158,0.0,1.0
2009-10-30,35.42,36.7238,35.25,36.7238,7000,19.3473716288285,20.0595428069671,19.2545129846473,20.0595428069671,12815.1774182369,0.0,1.0
2009-11-02,36.01,36.58,34.93,35.99,26200,19.6696457468694,19.9809953185361,19.079720242659,19.6587212004952,47965.3783368295,0.0,1.0
2009-11-03,35.73,35.848,35.41,35.54,4700,19.5167020976297,19.5811569212379,19.3419093556414,19.4129189070741,8604.47626653046,0.0,1.0
2009-11-04,36.6615,36.6615,36.38,36.4,4000,20.0255128450112,20.0255128450112,19.8717498547934,19.8826744011677,7322.95852470678,0.0,1.0
2009-11-05,37.403,37.45,36.81,36.98,5900,20.4305404018372,20.4562130858167,20.1066276018402,20.1994862460214,10801.3638239425,0.0,1.0
2009-11-06,37.45,39.184,37.23,37.34,4000,20.4562130858167,21.4033712564658,20.3360430756998,20.3961280807583,7322.95852470679,0.0,1.0
2009-11-09,38.48,39.542,38.1025,38.2,22800,21.0188272240915,21.5989206365652,20.8126264112772,20.8658835748518,41740.8635908287,0.0,1.0
2009-11-10,38.2,38.34,37.78,38.23,7400,20.8658835748518,20.9423553994717,20.6364681009922,20.8822703944132,13547.4732707075,0.0,1.0
2009-11-11,38.3,39.48,38.2,39.48,4100,20.9205063067231,21.5650545428049,20.8658835748518,21.5650545428049,7506.03248782445,0.0,1.0
2009-11-12,37.67,38.45,37.67,38.37,16800,20.5763830959337,21.0024404045301,20.5763830959337,20.9587422190331,30756.4258037684,0.0,1.0
2009-11-13,38.12,38.25,37.78,37.97,2400,20.8221853893547,20.8931949407874,20.6364681009922,20.7402512915477,4393.77511482407,0.0,1.0
2009-11-16,39.21,39.48,38.64,38.64,8200,21.4175731667523,21.5650545428049,21.1062235950857,21.1062235950857,15012.0649756489,0.0,1.0
2009-11-17,39.14,39.17,38.616,38.95,19100,21.3793372544424,21.3957240740038,21.0931141394366,21.2755540638868,34967.1269554748,0.0,1.0
2009-11-18,39.0184,39.03,38.716,39.0,3600,21.3129160124868,21.3192522493839,21.1477368713079,21.3028654298225,6590.66267223611,0.0,1.0
2009-11-19,38.19,38.8704,38.03,38.212,2900,20.8604213016646,21.2320743693172,20.7730249306705,20.8724383026763,5309.14493041243,0.0,1.0
2009-11-20,37.61,37.714,35.9,37.53,4900,20.5436094568109,20.6004170979571,19.609560741811,20.4999112713138,8970.62419276579,0.0,1.0
2009-11-23,38.03,38.2752,37.79,38.01,7200,20.7730249306705,20.906959869219,20.6419303741793,20.7621003842962,13181.3253444722,0.0,1.0
2009-11-24,38.27,38.27,37.82,37.82,5000,20.9041194871617,20.9041194871617,20.6583171937407,20.6583171937407,9153.69815588348,0.0,1.0
2009-11-25,38.3832,38.39,38.09,38.39,3800,20.9659524196401,20.9696667654073,20.8057985697933,20.9696667654073,6956.81059847143,0.0,1.0
2009-11-27,37.345,37.42,36.28,36.28,5900,20.3988592173518,20.4398262662553,19.8171271229221,19.8171271229221,10801.3638239425,0.0,1.0
2009-11-30,37.0,37.0747,36.586,36.986,3300,20.2104107923957,20.2512139731036,19.9842726824484,20.2027636099337,6041.44078288309,0.0,1.0
2009-12-01,37.986,38.15,37.55,37.55,24100,20.7489909286471,20.8385722089161,20.5108358176881,20.5108358176881,44120.8251113584,0.0,1.0
2009-12-02,38.38,38.53,37.9936,38.086,1900,20.9642044922202,21.0461385900272,20.7531422562693,20.8036136605185,3478.40529923572,0.0,1.0
2009-12-03,38.09,38.5,38.02,38.47,3100,20.8057985697933,21.0297517704658,20.7675626574834,21.0133649509044,5675.29285664776,0.0,1.0
2009-12-04,37.56,38.31,37.41,38.15,11400,20.5162980908752,20.9259685799103,20.4343639930682,20.8385722089161,20870.4317954143,0.0,1.0
2009-12-07,37.51,37.73,37.2,37.57,24800,20.4889867249395,20.6091567350565,20.3196562561384,20.5217603640623,45402.3428531821,0.0,1.0
2009-12-08,36.63,37.04,36.41,37.04,4100,20.0083066844717,20.2322598851442,19.8881366743548,20.2322598851442,7506.03248782447,0.0,1.0
2009-12-09,36.62,36.62,35.86,36.6099,4600,20.0028444112846,20.0028444112846,19.5877116490624,19.9973275153656,8421.4023034128,0.0,1.0
2009-12-10,36.37,36.75,36.35,36.61,7100,19.8662875816063,20.0738539627174,19.855363035232,19.9973821380975,12998.2513813545,0.0,1.0
2009-12-11,36.35,36.72,36.02,36.646,30100,19.855363035232,20.057467143156,19.6751080200566,20.0170463215712,55105.2628984185,0.0,1.0
2009-12-14,36.6483,36.65,36.3615,36.59,7200,20.0183026444042,20.019231230846,19.8616446493972,19.9864575917232,13181.3253444722,0.0,1.0
2009-12-15,36.28,36.28,36.04,36.08,3000,19.8171271229221,19.8171271229221,19.6860325664308,19.7078816591794,5492.21889353007,0.0,1.0
2009-12-16,36.32,36.83,36.32,36.83,15200,19.8389762156706,20.1175521482144,19.8389762156706,20.1175521482144,27827.2423938858,0.0,1.0
2009-12-17,35.988,36.1,35.39,35.9,8100,19.6576287458577,19.7188062055536,19.3309848092671,19.609560741811,14828.9910125313,0.0,1.0
2009-12-18,36.0,36.03,35.64,35.78,8800,19.6641834736823,19.6805702932437,19.4675416389455,19.5440134635654,16110.5087543549,0.0,1.0
2009-12-21,35.89,36.09,35.18,35.5,35800,19.6914784527984,19.801210848746,19.3019284471844,19.4775002807006,65249.6460882756,0.15997,1.0
2009-12-22,36.04,36.06,35.655,35.71,8200,19.7737777497591,19.7847509893539,19.56254288756,19.5927192964456,14945.4496626777,0.0,1.0
2009-12-23,36.362,36.39,35.78,35.78,4400,19.9504469072348,19.9658094426674,19.6311256350272,19.6311256350272,8019.50957509531,0.0,1.0
2009-12-24,36.45,36.87,36.45,36.87,900,19.9987291614517,20.2291671929417,19.9987291614517,20.2291671929417,1640.3542312695,0.0,1.0
2009-12-28,36.5688,36.5688,36.38,36.38,3700,20.0639102046446,20.0639102046446,19.9603228228701,19.9603228228701,6743.67850633015,0.0,1.0
2009-12-29,36.69,37.19,36.566,37.19,3100,20.1304080365889,20.4047390264579,20.0623739511013,20.4047390264579,5650.10901881714,0.0,1.0
2009-12-30,36.802,36.802,36.37,36.37,1300,20.1918581783195,20.1918581783195,19.9548362030727,19.9548362030727,2369.40055627816,0.0,1.0
2009-12-31,36.5,36.8,36.49,36.8,600,20.0261622604386,20.19076085436,20.0206756406412,20.19076085436,1093.569487513,0.0,1.0
2010-01-04,37.4,37.86,37.25,37.25,4200,20.5199580422029,20.7723425528824,20.4376587452422,20.4376587452422,7654.98641259097,0.0,1.0
2010-01-05,37.57,37.8,37.57,37.57,4700,20.6132305787583,20.7394228340981,20.6132305787583,20.6132305787583,8566.29431885183,0.0,1.0
2010-01-06,37.81,38.12,37.43,37.43,13400,20.7449094538955,20.9149946676143,20.536417901595,20.536417901595,24423.0518877902,0.0,1.0
2010-01-07,38.075,38.1,37.42,37.65,13200,20.890304878526,20.9040214280195,20.5309312817976,20.6571235371374,24058.528725286,0.0,1.0
2010-01-08,38.46,38.46,38.0,38.38,8000,21.1015397407252,21.1015397407252,20.8491552300457,21.0576467823461,14580.9265001733,0.0,1.0
2010-01-11,38.9262,38.9262,38.69,38.8,7600,21.3573259556791,21.3573259556791,21.2277319960649,21.2880848138361,13851.8801751646,0.0,1.0
2010-01-12,38.6,38.6,38.2515,38.49,8400,21.1783524178885,21.1783524178885,20.9871437179498,21.1179996001173,15309.972825182,0.0,1.0
2010-01-13,38.68,38.6912,38.27,38.27,2400,21.2222453762676,21.2283903904406,20.997293964575,20.997293964575,4374.27795005198,0.0,1.0
2010-01-14,38.73,38.73,38.57,38.57,4200,21.2496784752545,21.2496784752545,21.1618925584964,21.1618925584964,7654.98641259097,0.0,1.0
2010-01-15,38.556,38.64,38.14,38.14,1200,21.15421129078,21.200298897078,20.925967907209,20.925967907209,2187.138975026,0.0,1.0
2010-01-19,38.6901,38.6901,38.388,38.54,2400,21.2277868622629,21.2277868622629,21.062036078184,21.1454326991042,4374.27795005199,0.0,1.0
2010-01-20,37.776,38.11,37.0,38.11,3800,20.7262549465844,20.9095080478169,20.3004932503076,20.9095080478169,6925.94008758231,0.0,1.0
2010-01-21,37.085,37.74,37.06,37.74,3000,20.3471295185854,20.7065031153138,20.3334129690919,20.7065031153138,5467.84743756498,0.0,1.0
2010-01-22,36.3499,38.28,36.1001,36.79,5200,19.9438080972799,21.0027805843723,19.8067523347414,20.1852742345627,9477.60222511267,0.0,1.0
2010-01-25,36.79,37.1,36.75,37.03,5100,20.1852742345627,20.3553594482814,20.1633277553731,20.3169531096998,9295.34064386046,0.0,1.0
2010-01-26,36.376,36.79,36.376,36.48,1000,19.9581281749511,20.1852742345627,19.9581281749511,20.0151890208439,1822.61581252166,0.0,1.0
2010-01-27,36.75,36.75,36.0001,36.56,2500,20.1633277553731,20.1633277553731,19.7518861367676,20.0590819792229,4556.53953130416,0.0,1.0
2010-01-28,36.45,37.146,36.288,36.86,7700,19.9987291614517,20.3805978993494,19.9098459207342,20.2236805731443,14034.1417564168,0.0,1.0
2010-01-29,35.674,36.4,35.674,36.2701,2100,19.572967465175,19.9712960624648,19.572967465175,19.9000248712968,3827.49320629549,0.0,1.0
2010-02-01,36.04,36.5885,35.99,36.26,34700,19.7737777497591,20.0747188456454,19.7463446507722,19.8944833853015,63244.7686945018,0.0,1.0
2010-02-02,36.94,37.2,36.66,36.76,5000,20.2675735315234,20.4102256462553,20.1139481771967,20.1688143751705,9113.0790626083,0.0,1.0
2010-02-03,36.87,36.87,36.676,36.75,7600,20.2291671929417,20.2291671929417,20.1227267688725,20.1633277553731,13851.8801751646,0.0,1.0
2010-02-04,35.46,35.81,34.66,35.76,6300,19.4555538015111,19.6475854944194,19.0166242177206,19.6201523954325,11482.4796188864,0.0,1.0
2010-02-05,34.29,34.95,33.7,34.72,10800,18.8136192852175,19.1757361918447,18.4899087171721,19.0495439365049,19684.250775234,0.0,1.0
2010-02-08,34.116,34.15,33.77,33.95,6800,18.7181521007431,18.7368066080542,18.5283150557538,18.6270742121066,12393.7875251473,0.0,1.0
2010-02-09,35.248,35.46,34.3899,34.506,5600,19.3392374618066,19.4555538015111,18.8684306169934,18.932130272841,10206.6485501213,0.0,1.0
2010-02-10,34.49,34.89,34.41,34.6201,2000,18.9233516811652,19.1428164730604,18.8794587227861,18.9947326047291,3645.23162504332,0.0,1.0
2010-02-11,35.02,35.03,34.49,34.49,6100,19.2141425304263,19.2196291502237,18.9233516811652,18.9233516811652,11117.9564563822,0.0,1.0
2010-02-12,34.84,34.84,34.6199,34.6199,2400,19.1153833740735,19.1153833740735,18.9946228723331,18.9946228723331,4374.27795005198,0.0,1.0
2010-02-16,35.51,35.51,34.6301,34.6301,2500,19.482986900498,19.482986900498,19.0002192245265,19.0002192245265,4556.53953130415,0.0,1.0
2010-02-17,35.65,35.65,35.11,35.47,13200,19.5597995776613,19.5597995776613,19.2635221086027,19.4610404213084,24058.5287252859,0.0,1.0
2010-02-18,35.4796,35.53,35.2511,35.466,10400,19.4663075763139,19.4939601400927,19.3409383139438,19.4588457733895,18955.2044502253,0.0,1.0
2010-02-19,35.42,35.534,35.36,35.36,3400,19.4336073223215,19.4961547880117,19.4006876035372,19.4006876035372,6196.89376257367,0.0,1.0
2010-02-22,35.84,36.18,35.6301,35.68,56000,19.6640453538115,19.8505904269224,19.5488812042645,19.5762594370534,102066.485501213,0.0,1.0
2010-02-23,35.41,35.41,35.41,35.41,100,19.4281207025242,19.4281207025242,19.4281207025242,19.4281207025242,182.261581252166,0.0,1.0
2010-02-24,35.24,35.585,35.16,35.16,4400,19.3348481659687,19.5241365489783,19.2909552075896,19.2909552075896,8019.50957509531,0.0,1.0
2010-02-25,35.066,35.066,34.63,34.63,2800,19.2393809814943,19.2393809814943,19.0001643583285,19.0001643583285,5103.32427506065,0.0,1.0
2010-02-26,35.26,35.38,34.97,34.97,2700,19.3458214055634,19.411660843132,19.1867094314394,19.1867094314394,4921.0626938085,0.0,1.0
2010-03-01,35.0,35.0856,34.8,35.0,39300,19.2031692908316,19.2501347562971,19.0934368948839,19.2031692908316,71628.8014321012,0.0,1.0
2010-03-02,35.4189,35.5,35.13,35.19,7800,19.4330037941438,19.4775002807006,19.2744953481975,19.3074150669818,14216.403337669,0.0,1.0
2010-03-03,35.55,35.84,35.46,35.55,9200,19.5049333796875,19.6640453538115,19.4555538015111,19.5049333796875,16768.0654751993,0.0,1.0
2010-03-04,35.8,36.0,35.74,35.99,700,19.642098874622,19.7518312705696,19.6091791558377,19.7463446507722,1275.83106876516,0.0,1.0
2010-03-05,36.412,36.412,36.16,36.16,2900,19.9778800062217,19.9778800062217,19.8396171873277,19.8396171873277,5285.58585631282,0.0,1.0
2010-03-08,36.6012,36.6899,36.37,36.6899,1300,20.0816868527881,20.1303531703909,19.9548362030727,20.1303531703909,2369.40055627816,0.0,1.0
2010-03-09,36.21,36.421,35.386,36.01,2800,19.8670502863146,19.9828179640393,19.4149528150104,19.757317890367,5103.32427506065,0.0,1.0
2010-03-10,36.4656,36.4656,35.46,36.31,1900,20.0072882883356,20.0072882883356,19.4555538015111,19.9219164842884,3462.97004379117,0.0,1.0
2010-03-11,36.7866,36.7866,36.46,36.53,3300,20.1834087838315,20.1834087838315,20.0042157812491,20.0426221198308,6014.6321813215,0.0,1.0
2010-03-12,37.2045,37.224,37.07,37.07,700,20.4126946251641,20.423393533769,20.3388995888893,20.3388995888893,1275.83106876516,0.0,1.0
2010-03-15,36.88,37.08,36.67,37.08,3400,20.2346538127391,20.3443862086867,20.1194347969941,20.3443862086867,6196.89376257365,0.0,1.0
2010-03-16,37.44,37.44,37.19,37.2599,1200,20.5419045213924,20.5419045213924,20.4047390264579,20.4430904988416,2187.13897502599,0.0,1.0
2010-03-17,37.636,37.7876,37.5,37.65,1100,20.649442269421,20.7326194255493,20.5748242401767,20.6571235371374,2004.87739377383,0.0,1.0
2010-03-18,37.506,37.506,37.294,37.49,800,20.5781162120551,20.5781162120551,20.4617998723506,20.5693376203793,1458.09265001733,0.0,1.0
2010-03-19,36.954,37.094,36.88,37.094,2200,20.2752547992397,20.352067476403,20.2346538127391,20.352067476403,4009.75478754766,0.0,1.0
2010-03-22,37.245,37.29,36.111,36.39,8000,20.4349154353435,20.4596052244317,19.8127327503205,19.9658094426674,14580.9265001733,0.0,1.0
2010-03-23,37.216,37.216,36.84,36.84,4000,20.4190042379311,20.4190042379311,20.2127073335496,20.2127073335496,7290.46325008664,0.0,1.0
2010-03-24,36.688,36.879,36.688,36.83,1100,20.1293107126294,20.2341051507593,20.1293107126294,20.2072207137522,2004.87739377383,0.0,1.0
2010-03-25,36.7801,37.25,36.7801,36.93,700,20.1798424809632,20.4376587452422,20.1798424809632,20.262086911726,1275.83106876517,0.0,1.0
2010-03-26,37.34,37.35,37.26,37.26,1200,20.4870383234186,20.492524943216,20.4431453650395,20.4431453650395,2187.13897502599,0.0,1.0
2010-03-29,37.2101,37.3,37.13,37.13,1000,20.4675388766587,20.5169886697259,20.4234796060838,20.4234796060838,1818.0055855389,0.09436,1.0
2010-03-30,37.39,37.6,37.29,37.6,1200,20.5664934681247,20.6820046643886,20.5114881365705,20.6820046643886,2181.60670264668,0.0,1.0
2010-03-31,37.51,37.57,37.27,37.27,2400,20.6324998659898,20.6655030649223,20.5004870702597,20.5004870702597,4363.21340529335,0.0,1.0
2010-04-01,38.31,38.31,37.7,37.7,4400,21.0725425184236,21.0725425184236,20.7370099959428,20.7370099959428,7999.22457637115,0.0,1.0
2010-04-05,38.32,38.3899,38.256,38.3899,1000,21.078043051579,21.1164917783354,21.0428396393843,21.1164917783354,1818.0055855389,0.0,1.0
2010-04-06,38.4799,38.4799,37.91,37.91,1900,21.1659965767342,21.1659965767342,20.8525211922067,20.8525211922067,3454.21061252391,0.0,1.0
2010-04-07,38.3,38.3,38.3,38.3,100,21.0670419852682,21.0670419852682,21.0670419852682,21.0670419852682,181.800558553889,0.0,1.0
2010-04-08,38.715,38.75,38.34,38.34,2700,21.2953141112182,21.3145659772622,21.0890441178899,21.0890441178899,4908.61508095502,0.0,1.0
2010-04-09,38.894,39.0,38.45,38.45,2700,21.3937736547003,21.4520793061478,21.1495499825995,21.1495499825995,4908.61508095502,0.0,1.0
2010-04-12,39.17,39.49,39.12,39.12,2700,21.54558836979,21.7216054307635,21.5180857040128,21.5180857040128,4908.61508095501,0.0,1.0
2010-04-13,39.1594,39.1594,39.1594,39.1594,200,21.5397578046452,21.5397578046452,21.5397578046452,21.5397578046452,363.601117107779,0.0,1.0
2010-04-14,39.686,39.686,39.4909,39.5,1700,21.8294158806097,21.8294158806097,21.7221004787475,21.7271059639189,3090.60949541613,0.0,1.0
2010-04-15,39.6808,39.69,39.33,39.33,2300,21.8265556033689,21.8316160938719,21.6335969002767,21.6335969002767,4181.41284673947,0.0,1.0
2010-04-16,39.06,39.26,38.867,39.08,5300,21.4850825050803,21.5950931681888,21.3789222151806,21.4960835713911,9635.42960335615,0.0,1.0
2010-04-19,38.73,38.7499,38.4956,38.51,2300,21.3035649109514,21.3145109719306,21.1746324137883,21.1825531815321,4181.41284673945,0.0,1.0
2010-04-20,39.05,39.05,38.99,38.99,1000,21.4795819719249,21.4795819719249,21.4465787729923,21.4465787729923,1818.00558553889,0.0,1.0
2010-04-21,38.99,39.0999,38.9801,39.08,1100,21.4465787729923,21.5070296323704,21.4411332451685,21.4960835713911,1999.80614409279,0.0,1.0
2010-04-22,38.7301,38.7301,38.41,38.46,7600,21.3036199162829,21.3036199162829,21.1275478499778,21.155050515755,13816.8424500956,0.0,1.0
2010-04-23,39.24,39.24,38.63,38.63,2100,21.5840921018779,21.5840921018779,21.2485595793971,21.2485595793971,3817.81172963168,0.0,1.0
2010-04-26,39.3335,39.3836,39.27,39.3836,800,21.6355220868811,21.6630797579898,21.6005937013442,21.6630797579898,1454.40446843112,0.0,1.0
2010-04-27,37.963,38.77,37.95,38.64,1500,20.8816740179305,21.325567043573,20.8745233248284,21.2540601125526,2727.00837830834,0.0,1.0
2010-04-28,37.16,37.56,36.56,37.54,5100,20.43998120555,20.6600025317669,20.1099492162247,20.6490014654561,9271.82848624838,0.0,1.0
2010-04-29,38.0,38.01,37.57,37.57,4000,20.9020259906055,20.9075265237609,20.6655030649223,20.6655030649223,7272.02234215559,0.0,1.0
2010-04-30,37.734,38.18,37.66,38.13,7700,20.7557118086713,21.0010355874031,20.7150078633211,20.973532921626,13998.6430086495,0.0,1.0
2010-05-03,38.132,38.132,37.7801,37.9,5200,20.9746330282571,20.9746330282571,20.7810692665178,20.8470206590513,9453.62904480226,0.0,1.0
2010-05-04,36.876,37.0,36.539,37.0,15000,20.283766063936,20.3519726750633,20.0983980965983,20.3519726750633,27270.0837830835,0.0,1.0
2010-05-05,35.82,36.1,35.37,35.68,11100,19.7029097627234,19.8569246910752,19.4553857707294,19.6259022985475,20179.8619994818,0.0,1.0
2010-05-06,33.19,35.28,32.97,35.28,8200,18.2562695428473,19.4058809723306,18.135257813428,19.4058809723306,14907.6458014189,0.0,1.0
2010-05-07,32.98,33.5,32.31,33.38,45300,18.1407583465834,18.4267860706654,17.7722226251701,18.3607796728003,82355.6530249121,0.0,1.0
2010-05-10,35.25,38.11,33.98,33.98,29500,19.3893793728643,20.9625318553152,18.6908116621257,18.6908116621257,53631.1647733975,0.0,1.0
2010-05-11,34.856,35.09,34.813,35.09,2400,19.1726583665407,19.3013708423776,19.1490060739724,19.3013708423776,4363.21340529335,0.0,1.0
2010-05-12,35.72,35.8,35.71,35.8,2600,19.6479044311692,19.6919086964126,19.6424038980138,19.6919086964126,4726.81452240113,0.0,1.0
2010-05-13,35.325,35.75,35.325,35.33,5900,19.43063337153,19.6644060306355,19.43063337153,19.4333836381077,10726.2329546795,0.0,1.0
2010-05-14,34.4,34.4,34.07,34.07,1400,18.9218340546534,18.9218340546534,18.7403164605245,18.7403164605245,2545.20781975446,0.0,1.0
2010-05-17,34.1,34.1,33.4,34.01,8900,18.7568180599907,18.7568180599907,18.3717807391112,18.7073132615919,16180.2497112962,0.0,1.0
2010-05-18,33.05,33.97,33.05,33.96,13200,18.1792620786714,18.6853111289702,18.1792620786714,18.6798105958148,23997.6737291134,0.0,1.0
2010-05-19,33.54,33.54,33.12,33.14,6500,18.4487882032871,18.4487882032871,18.2177658107593,18.2287668770702,11817.0363060028,0.0,1.0
2010-05-20,32.25,32.44,30.98,32.12,4800,17.7392194262376,17.8437295561906,17.0406517154989,17.6677124952171,8726.42681058669,0.0,1.0
2010-05-21,32.72,32.72,31.43,31.95,41100,17.9977444845424,17.9977444845424,17.2881757074929,17.5742034315749,74720.0295656487,0.0,1.0
2010-05-24,32.5,32.5,32.2801,32.2801,1800,17.8767327551231,17.8767327551231,17.7557760310354,17.7557760310354,3272.41005397002,0.0,1.0
2010-05-25,31.49,31.49,30.921,31.03,3200,17.3211789064255,17.3211789064255,17.0081985698819,17.068154381276,5817.61787372445,0.0,1.0
2010-05-26,31.47,31.78,31.46,31.77,4300,17.3101778401146,17.4806943679327,17.3046773069592,17.4751938347773,7817.42401781726,0.0,1.0
2010-05-27,33.0515,33.0515,32.4,32.546,2000,18.1800871586447,18.1800871586447,17.8217274235689,17.9020352076381,3636.01117107779,0.0,1.0
2010-05-28,32.8,33.29,32.7,33.29,1100,18.0417487497858,18.3112748744015,17.9867434182316,18.3112748744015,1999.80614409279,0.0,1.0
2010-06-01,33.0312,33.15,33.0312,33.15,1100,18.1689210763392,18.2342674102256,18.1689210763392,18.2342674102256,1999.80614409278,0.0,1.0
2010-06-02,33.48,33.48,33.144,33.15,900,18.4157850043545,18.4157850043545,18.2309670903323,18.2342674102256,1636.20502698501,0.0,1.0
2010-06-03,33.4266,33.79,33.3805,33.79,2000,18.3864121573046,18.5863015321726,18.3610546994581,18.5863015321726,3636.01117107779,0.0,1.0
2010-06-04,31.93,32.78,31.93,32.78,2900,17.5632023652641,18.030747683475,17.5632023652641,18.030747683475,5272.21619806278,0.0,1.0
2010-06-07,31.72,32.07,31.62,32.07,7100,17.4476911690002,17.64020982944,17.392685837446,17.64020982944,12907.8396573261,0.0,1.0
2010-06-08,31.68,31.68,31.68,31.68,200,17.4256890363785,17.4256890363785,17.4256890363785,17.4256890363785,363.601117107779,0.0,1.0
2010-06-09,32.0,32.0,32.0,32.0,400,17.601706097352,17.601706097352,17.601706097352,17.601706097352,727.202234215559,0.0,1.0
2010-06-10,32.91,32.91,32.69,32.8,6700,18.1022546144955,18.1022546144955,17.9812428850762,18.0417487497858,12180.6374231106,0.0,1.0
2010-06-11,33.0699,33.0699,33.06,33.06,300,18.1902081396507,18.1902081396507,18.1847626118268,18.1847626118268,545.401675661668,0.0,1.0
2010-06-14,33.6606,33.725,33.6606,33.7,600,18.5151246331415,18.5505480666624,18.5151246331415,18.5367967337738,1090.80335132334,0.0,1.0
2010-06-15,34.88,34.88,34.14,34.16,11200,19.1858596461137,19.1858596461137,18.7788201926124,18.7898212589233,20361.6625580356,0.0,1.0
2010-06-16,34.151,34.31,34.151,34.31,100500,18.7848707790834,18.8723292562546,18.7848707790834,18.8723292562546,182709.561346659,0.0,1.0
2010-06-17,34.36,34.36,34.33,34.35,500,18.8998319220317,18.8998319220317,18.8833303225655,18.8943313888763,909.002792769449,0.0,1.0
2010-06-18,34.38,34.47,34.31,34.47,3900,18.9108329883426,18.9603377867414,18.8723292562546,18.9603377867414,7090.22178360168,0.0,1.0
2010-06-21,34.2,34.63,34.2,34.63,500,18.811823391545,19.0483463172281,18.811823391545,19.0483463172281,909.002792769446,0.0,1.0
2010-06-22,33.8781,34.16,33.8781,34.16,1600,18.6347612292719,18.7898212589233,18.6347612292719,18.7898212589233,2908.80893686224,0.0,1.0
2010-06-23,34.2,34.2,33.7875,33.7875,800,18.811823391545,18.811823391545,18.5849263988838,18.5849263988838,1454.40446843111,0.0,1.0
2010-06-24,33.75,33.94,33.49,33.93,30300,18.564299399551,18.668809529504,18.42128553751,18.6633089963486,55085.5692418284,0.0,1.0
2010-06-25,33.764,33.8295,33.42,33.46,2500,18.5720001459685,18.6080286381366,18.382781805422,18.4047839380437,4545.01396384725,0.0,1.0
2010-06-28,32.64,32.975,32.64,32.75,1400,18.3372978967598,18.5255023941684,18.3372978967598,18.3990963884462,2491.9702050581,0.69731,1.0
2010-06-29,31.79,32.15,31.79,32.15,9800,17.859764097365,18.0620137065205,17.859764097365,18.0620137065205,17443.7914354067,0.0,1.0
2010-06-30,32.062,32.236,32.0601,32.236,1100,18.0125749131714,18.1103288909298,18.0115074846786,18.1103288909298,1957.9765896885,0.0,1.0
2010-07-01,32.24,32.24,31.67,31.67,13100,18.1125761088093,18.1125761088093,17.7923475609799,17.7923475609799,23317.7212044722,0.0,1.0
2010-07-02,32.3,32.5499,32.3,32.5385,800,18.1462843770019,18.286679314024,18.1462843770019,18.2802747430674,1423.98297431891,0.0,1.0
2010-07-06,32.7,33.1,32.53,32.87,12200,18.3710061649524,18.5957279529029,18.2754994050734,18.4665129248313,21715.7403583634,0.0,1.0
2010-07-07,33.3532,33.3532,33.17,33.17,700,18.7379768446755,18.7379768446755,18.6350542657942,18.6350542657942,1245.98510252905,0.0,1.0
2010-07-08,33.7,33.7,33.61,33.61,600,18.9328106348286,18.9328106348286,18.8822482325398,18.8822482325398,1067.98723073919,0.0,1.0
2010-07-09,33.87,33.87,33.8345,33.8346,900,19.0283173947076,19.0283173947076,19.008373336027,19.008429516474,1601.98084610877,0.0,1.0
2010-07-12,33.6824,33.72,33.57,33.57,1300,18.9229228761588,18.9440467242261,18.8597760537447,18.8597760537447,2313.97233326823,0.0,1.0
2010-07-13,34.29,34.33,34.02,34.02,1400,19.2642752720556,19.2867474508506,19.112588065189,19.112588065189,2491.9702050581,0.0,1.0
2010-07-14,34.45,34.63,34.4445,34.4445,25800,19.3541639872358,19.4552887918135,19.3510740626515,19.3510740626515,45923.4509217849,0.0,1.0
2010-07-15,34.89,34.89,34.415,34.82,5600,19.6013579539813,19.6013579539813,19.3345008307901,19.56203164109,9967.8808202324,0.0,1.0
2010-07-16,34.89,34.89,34.89,34.89,0,19.6013579539813,19.6013579539813,19.6013579539813,19.6013579539813,0,0.0,1.0
2010-07-19,34.12,34.22,34.02,34.17,9000,19.1687685121766,19.2249489591642,19.112588065189,19.1968587356704,16019.8084610878,0.0,1.0
2010-07-20,33.99,34.13,33.66,33.66,1400,19.0957339310927,19.1743865568754,18.9103384560336,18.9103384560336,2491.9702050581,0.0,1.0
2010-07-21,33.51,34.0001,33.51,34.0001,500,18.8260677855521,19.1014081562385,18.8260677855521,19.1014081562385,889.989358949322,0.0,1.0
2010-07-22,34.58,34.64,34.31,34.31,1000,19.4271985683197,19.4609068365123,19.2755113614531,19.2755113614531,1779.97871789864,0.0,1.0
2010-07-23,35.121,35.121,34.63,34.65,2500,19.7311347865227,19.7311347865227,19.4552887918135,19.466524881211,4449.94679474661,0.0,1.0
2010-07-26,35.65,35.65,35.27,35.27,17300,20.0283293510872,20.0283293510872,19.8148436525343,19.8148436525343,30793.6318196466,0.0,1.0
2010-07-27,35.707,35.707,35.5075,35.5075,2000,20.0603522058702,20.0603522058702,19.9482722141299,19.9482722141299,3559.95743579728,0.0,1.0
2010-07-28,35.62,35.69,35.35,35.683,22600,20.011475216991,20.0508015298823,19.8597880101244,20.0468688985932,40227.5190245092,0.0,1.0
2010-07-29,35.78,35.78,35.65,35.7565,3900,20.1013639321712,20.1013639321712,20.0283293510872,20.0881615271291,6941.91699980469,0.0,1.0
2010-07-30,35.78,35.78,35.78,35.78,0,20.1013639321712,20.1013639321712,20.1013639321712,20.1013639321712,0,0.0,1.0
2010-08-02,36.86,36.86,36.5,36.5,1600,20.7081127596375,20.7081127596375,20.505863150482,20.505863150482,2847.96594863782,0.0,1.0
2010-08-03,36.92,36.92,36.794,36.794,300,20.74182102783,20.74182102783,20.6710336646256,20.6710336646256,533.993615369594,0.0,1.0
2010-08-04,36.906,37.0815,36.906,37.0815,500,20.7339557652518,20.832552449715,20.7339557652518,20.832552449715,889.98935894932,0.0,1.0
2010-08-05,37.1332,37.1332,37.0,37.0,1000,20.8615977408076,20.8615977408076,20.7867653854201,20.7867653854201,1779.97871789865,0.0,1.0
2010-08-06,37.1124,37.1124,37.06,37.06,300,20.8499122078342,20.8499122078342,20.8204736536127,20.8204736536127,533.993615369593,0.0,1.0
2010-08-09,37.27,37.27,37.12,37.12,1700,20.9384525922867,20.9384525922867,20.8541819218053,20.8541819218053,3025.96382042769,0.0,1.0
2010-08-10,36.99,36.99,36.57,36.68,800,20.7811473407214,20.7811473407214,20.5451894633734,20.6069879550597,1423.98297431891,0.0,1.0
2010-08-11,35.17,35.17,35.17,35.17,100,19.7586632055467,19.7586632055467,19.7586632055467,19.7586632055467,177.997871789864,0.0,1.0
2010-08-12,34.9904,34.9904,34.79,34.8801,2500,19.6577631227569,19.6577631227569,19.5451775069937,19.5957960897295,4449.9467947466,0.0,1.0
2010-08-13,35.042,35.042,34.79,34.84,800,19.6867522334025,19.6867522334025,19.5451775069937,19.5732677304875,1423.98297431891,0.0,1.0
2010-08-16,35.13,35.13,35.11,35.11,1100,19.7361910267516,19.7361910267516,19.7249549373541,19.7249549373541,1957.97658968851,0.0,1.0
2010-08-17,35.692,35.692,35.54,35.55,1300,20.051925138822,20.051925138822,19.9665308594009,19.9721489040996,2313.97233326824,0.0,1.0
2010-08-18,35.69,35.69,35.69,35.69,0,20.0508015298823,20.0508015298823,20.0508015298823,20.0508015298823,0,0.0,1.0
2010-08-19,35.1456,35.56,35.1456,35.52,1000,19.7449551764817,19.9777669487984,19.7449551764817,19.9552947700033,1779.97871789864,0.0,1.0
2010-08-20,34.6301,34.78,34.55,34.78,1300,19.4553449722605,19.5395594622949,19.4103444342234,19.5395594622949,2313.97233326823,0.0,1.0
2010-08-23,34.935,34.935,34.935,34.935,200,19.6266391551257,19.6266391551257,19.6266391551257,19.6266391551257,355.995743579729,0.0,1.0
2010-08-24,34.1898,34.1898,34.06,34.176,2100,19.207982464174,19.207982464174,19.1350602439841,19.2002295624897,3737.95530758714,0.0,1.0
2010-08-25,34.19,34.19,34.19,34.19,0,19.208094825068,19.208094825068,19.208094825068,19.208094825068,0,0.0,1.0
2010-08-26,34.19,34.19,34.19,34.19,0,19.208094825068,19.208094825068,19.208094825068,19.208094825068,0,0.0,1.0
2010-08-27,34.86,34.86,34.33,34.33,1300,19.584503819885,19.584503819885,19.2867474508506,19.2867474508506,2313.97233326824,0.0,1.0
2010-08-30,34.13,35.1,33.71,35.1,3400,19.1743865568754,19.7193368926553,18.9384286795274,19.7193368926553,6051.92764085538,0.0,1.0
2010-08-31,34.5166,34.5166,34.5166,34.5166,100,19.3915801649295,19.3915801649295,19.3915801649295,19.3915801649295,177.997871789864,0.0,1.0
2010-09-01,35.08,35.228,35.08,35.11,1200,19.7081008032578,19.7912478647995,19.7081008032578,19.7249549373541,2135.97446147837,0.0,1.0
2010-09-02,35.08,35.08,35.08,35.08,0,19.7081008032578,19.7081008032578,19.7081008032578,19.7081008032578,0,0.0,1.0
2010-09-03,35.85,35.965,35.73,35.73,900,20.1406902450625,20.2052977590983,20.0732737086773,20.0732737086773,1601.98084610878,0.0,1.0
2010-09-07,35.46,35.5,35.46,35.5,900,19.9215865018108,19.9440586806058,19.9215865018108,19.9440586806058,1601.98084610877,0.0,1.0
2010-09-08,35.8,35.8,35.8,35.8,1000,20.1126000215687,20.1126000215687,20.1126000215687,20.1126000215687,1779.97871789864,0.0,1.0
2010-09-09,35.62,36.13,35.62,36.13,1100,20.011475216991,20.2979954966278,20.011475216991,20.2979954966278,1957.9765896885,0.0,1.0
2010-09-10,36.15,36.15,36.12,36.12,800,20.3092315860253,20.3092315860253,20.2923774519291,20.2923774519291,1423.98297431892,0.0,1.0
2010-09-13,36.7073,36.7073,36.6,36.64,1700,20.6223252170874,20.6223252170874,20.5620435974696,20.5845157762647,3025.96382042769,0.0,1.0
2010-09-14,37.0208,37.0208,36.99,36.99,1300,20.7984509183936,20.7984509183936,20.7811473407214,20.7811473407214,2313.97233326823,0.0,1.0
2010-09-15,37.139,37.18,37.0,37.0,1700,20.8648562067329,20.8878901899979,20.7867653854201,20.7867653854201,3025.9638204277,0.0,1.0
2010-09-16,37.17,37.17,37.01,37.01,300,20.8822721452991,20.8822721452991,20.7923834301189,20.7923834301189,533.993615369592,0.0,1.0
2010-09-17,36.9625,37.2,36.9625,37.2,800,20.7656977177998,20.8991262793954,20.7656977177998,20.8991262793954,1423.98297431891,0.0,1.0
2010-09-20,37.34,37.34,36.9715,37.04,5700,21.0728081312576,21.0728081312576,20.8648453622065,20.9035032989229,10100.1251790593,0.16915,1.0
2010-09-21,37.8464,38.0,37.44,37.44,1100,21.3585946882386,21.4452787623939,21.1292430753692,21.1292430753692,1949.14696437986,0.0,1.0
2010-09-22,37.91,37.948,37.63,37.948,1200,21.3944873126935,21.4159325914559,21.2364694691812,21.4159325914559,2126.34214295985,0.0,1.0
2010-09-23,37.66,37.66,37.66,37.66,600,21.2533999524146,21.2533999524146,21.2533999524146,21.2533999524146,1063.17107147992,0.0,1.0
2010-09-24,38.22,38.23,37.99,38.23,2700,21.5694356394394,21.5750791338505,21.4396352679828,21.5750791338505,4784.26982165965,0.0,1.0
2010-09-27,38.441,38.61,38.34,38.61,13000,21.6941568659259,21.7895319214745,21.6371575723732,21.7895319214745,23035.3732153984,0.0,1.0
2010-09-28,38.72,38.72,38.54,38.56,600,21.8516103599972,21.8516103599972,21.7500274605964,21.7613144494187,1063.17107147992,0.0,1.0
2010-09-29,38.76,38.76,38.62,38.62,4800,21.8741843376418,21.8741843376418,21.7951754158856,21.7951754158856,8505.36857183939,0.0,1.0
2010-09-30,38.7092,38.81,38.55,38.81,64100,21.8455153860331,21.9024018096976,21.7556709550075,21.9024018096976,113582.109469772,0.0,1.0
2010-10-01,39.25,39.27,39.08,39.16,11800,22.1507155637885,22.1620025526108,22.0547761587988,22.0999241140881,20909.0310724385,0.0,1.0
2010-10-04,39.25,39.25,39.25,39.25,0,22.1507155637885,22.1507155637885,22.1507155637885,22.1507155637885,0,0.0,1.0
2010-10-05,39.96,40.0,39.3804,39.3804,17900,22.5514036669806,22.5739776446252,22.2243067309099,22.2243067309099,31717.9369658177,0.0,1.0
2010-10-06,39.98,40.0001,39.87,40.0,1600,22.5626906558029,22.5740340795693,22.5006122172802,22.5739776446252,2835.12285727979,0.0,1.0
2010-10-07,40.0999,40.1,39.731,40.0,2800,22.6303561537926,22.6304125887368,22.4221676449651,22.5739776446252,4961.46500023965,0.0,1.0
2010-10-08,40.34,40.34,40.34,40.34,4000,22.7658564546045,22.7658564546045,22.7658564546045,22.7658564546045,7087.80714319949,0.0,1.0
2010-10-11,40.357,40.68,40.357,40.68,3900,22.7754503951035,22.9577352645838,22.7754503951035,22.9577352645838,6910.61196461949,0.0,1.0
2010-10-12,40.1799,40.2,40.1304,40.15,2800,22.6755041090819,22.6868475328483,22.6475688117467,22.6586300607925,4961.46500023964,0.0,1.0
2010-10-13,41.14,41.14,40.88,40.88,4000,23.217336007497,23.217336007497,23.0706051528069,23.0706051528069,7087.80714319949,0.0,1.0
2010-10-14,41.275,41.64,41.27,41.56,5800,23.2935231820476,23.4995107280548,23.290701434842,23.4543627727656,10277.3203576393,0.0,1.0
2010-10-15,41.28,41.28,41.28,41.28,0,23.2963449292532,23.2963449292532,23.2963449292532,23.2963449292532,0,0.0,1.0
2010-10-18,41.5399,41.54,41.2499,41.26,2200,23.4430193489992,23.4430757839433,23.2793580110756,23.2850579404309,3898.29392875971,0.0,1.0
2010-10-19,40.71,40.71,40.71,40.71,300,22.9746657478173,22.9746657478173,22.9746657478173,22.9746657478173,531.585535739961,0.0,1.0
2010-10-20,41.22,41.26,40.7,40.7,2900,23.2624839627863,23.2850579404309,22.9690222534061,22.9690222534061,5138.66017881962,0.0,1.0
2010-10-21,40.94,41.28,40.931,41.24,3600,23.1044661192739,23.2963449292532,23.0993869743038,23.2737709516086,6379.02642887954,0.0,1.0
2010-10-22,41.049,41.049,41.049,41.049,300,23.1659802083555,23.1659802083555,23.1659802083555,23.1659802083555,531.585535739961,0.0,1.0
2010-10-25,41.26,41.47,41.25,41.47,9700,23.2850579404309,23.4035713230652,23.2794144460197,23.4035713230652,17187.9323222587,0.0,1.0
2010-10-26,41.28,41.28,41.1,41.1,600,23.2963449292532,23.2963449292532,23.1947620298524,23.1947620298524,1063.17107147992,0.0,1.0
2010-10-27,40.809,41.0,40.665,41.0,2000,23.0305363424877,23.1383270857408,22.9492700229671,23.1383270857408,3543.90357159975,0.0,1.0
2010-10-28,41.2434,41.2434,40.98,41.0721,3500,23.2756897397084,23.2756897397084,23.1270400969185,23.1790166804453,6201.83125029954,0.0,1.0
2010-10-29,41.61,41.61,41.09,41.09,16700,23.4825802448214,23.4825802448214,23.1891185354412,23.1891185354412,29591.5948228578,0.0,1.0
2010-11-01,40.93,41.75,40.93,41.48,28900,23.0988226248627,23.5615891665775,23.0988226248627,23.4092148174763,51209.4066096164,0.0,1.0
2010-11-02,41.7,41.7,41.5,41.5,2500,23.5333716945218,23.5333716945218,23.4205018062986,23.4205018062986,4429.87946449967,0.0,1.0
2010-11-03,42.02,42.02,41.53,41.72,14300,23.7139635156788,23.7139635156788,23.4374322895321,23.5446586833441,25338.9105369381,0.0,1.0
2010-11-04,42.6,42.66,42.4255,42.63,52000,24.0412861915258,24.0751471579928,23.9428072140512,24.0582166747593,92141.4928615935,0.0,1.0
2010-11-05,42.2,42.44,42.2,42.42,52900,23.8155464150796,23.9509902809473,23.8155464150796,23.939703292125,93736.2494688132,0.0,1.0
2010-11-08,42.11,42.17,41.659,42.17,16400,23.7647549653792,23.7986159318461,23.510233367436,23.7986159318461,29060.0092871179,0.0,1.0
2010-11-09,41.39,42.15,41.356,42.12,4100,23.3584233677759,23.7873289430238,23.339235486778,23.7703984597903,7265.00232177948,0.0,1.0
2010-11-10,41.65,41.65,41.1814,41.23,14100,23.505154222466,23.505154222466,23.2407000743592,23.2681274571974,24984.5201797782,0.0,1.0
2010-11-11,40.835,40.97,40.65,40.97,4700,23.0452094279567,23.1213966025074,22.9408047813504,23.1213966025074,8328.17339325941,0.0,1.0
2010-11-12,40.4527,41.02,40.4527,40.75,2500,22.8294586366182,23.1496140745631,22.8294586366182,22.9972397254619,4429.87946449969,0.0,1.0
2010-11-15,40.5,40.74,40.49,40.74,5300,22.856152365183,22.9915962310508,22.8505088707719,22.9915962310508,9391.34446473932,0.0,1.0
2010-11-16,39.56,40.24,39.33,40.24,8300,22.3256638905343,22.7094215104929,22.1958635190777,22.7094215104929,14707.1998221389,0.0,1.0
2010-11-17,39.76,39.96,39.7509,39.89,4600,22.4385337787574,22.5514036669806,22.4333981988433,22.5118992061025,8150.97821467943,0.0,1.0
2010-11-18,40.49,40.55,40.39,40.49,6600,22.8505088707719,22.8843698372388,22.7940739266603,22.8505088707719,11694.8817862791,0.0,1.0
2010-11-19,40.65,40.65,40.25,40.33,1400,22.9408047813504,22.9408047813504,22.7150650049041,22.7602129601933,2480.73250011982,0.0,1.0
2010-11-22,40.35,40.43,39.96,40.3696,1700,22.7714999490157,22.8166479043049,22.5514036669806,22.7825611980615,3012.31803585978,0.0,1.0
2010-11-23,39.271,39.55,39.24,39.49,2500,22.1625669020519,22.3200203961232,22.1450720693773,22.2861594296562,4429.87946449968,0.0,1.0
2010-11-24,39.4434,39.4878,39.4,39.4878,1100,22.2598607457002,22.2849178608858,22.2353679799558,22.2849178608858,1949.14696437986,0.0,1.0
2010-11-26,39.23,39.23,39.21,39.21,800,22.1394285749662,22.1394285749662,22.1281415861438,22.1281415861438,1417.56142863989,0.0,1.0
2010-11-29,38.5715,38.73,38.31,38.66,3600,21.7678044679915,21.8572538544083,21.6202270891398,21.8177493935302,6379.02642887954,0.0,1.0
2010-11-30,38.02,38.36,37.97,37.97,14700,21.4565657512162,21.6484445611956,21.4283482791605,21.4283482791605,26047.6912512582,0.0,1.0
2010-12-01,39.2,39.2,38.8,38.86,18500,22.1224980917327,22.1224980917327,21.8967583152864,21.9306192817534,32781.1080372976,0.0,1.0
2010-12-02,40.0,40.0,39.26,39.26,20400,22.5739776446252,22.5739776446252,22.1563590581996,22.1563590581996,36147.8164303174,0.0,1.0
2010-12-03,40.49,40.519,40.14,40.18,33600,22.8505088707719,22.8668750045642,22.6529865663814,22.675560544026,59537.5800028756,0.0,1.0
2010-12-06,40.4,40.44,40.14,40.14,61900,22.7997174210714,22.8222913987161,22.6529865663814,22.6529865663814,109683.815541012,0.0,1.0
2010-12-07,40.44,40.88,40.44,40.75,38200,22.8222913987161,23.0706051528069,22.8222913987161,22.9972397254619,67688.558217555,0.0,1.0
2010-12-08,40.6,40.685,40.5,40.53,3200,22.9125873092946,22.9605570117894,22.856152365183,22.8730828484165,5670.24571455958,0.0,1.0
2010-12-09,40.6599,40.6599,40.33,40.33,1900,22.9463918408174,22.9463918408174,22.7602129601933,22.7602129601933,3366.70839301976,0.0,1.0
2010-12-10,40.78,40.84,40.54,40.6599,4000,23.0141702086954,23.0480311751623,22.8787263428276,22.9463918408174,7087.80714319948,0.0,1.0
2010-12-13,41.39,41.564,41.05,41.05,5900,23.3584233677759,23.45662017053,23.1665445577966,23.1665445577966,10454.5155362193,0.0,1.0
2010-12-14,41.42,41.602,41.39,41.39,900,23.3753538510094,23.4780654492924,23.3584233677759,23.3584233677759,1594.75660721988,0.0,1.0
2010-12-15,41.28,41.32,41.21,41.2264,1100,23.2963449292532,23.3189189068978,23.2568404683751,23.2660957992094,1949.14696437986,0.0,1.0
2010-12-16,41.31,41.31,40.99,41.1,1400,23.3132754124867,23.3132754124867,23.1326835913297,23.1947620298524,2480.73250011982,0.0,1.0
2010-12-17,41.16,41.17,41.0,41.16,4100,23.2286229963193,23.2342664907305,23.1383270857408,23.2286229963193,7265.00232177948,0.0,1.0
2010-12-20,41.15,41.18,40.99,41.18,4200,23.2229795019082,23.2399099851416,23.1326835913297,23.2399099851416,7442.19750035945,0.0,1.0
2010-12-21,41.27,41.3255,41.21,41.25,3200,23.290701434842,23.322022828824,23.2568404683751,23.2794144460197,5670.2457145596,0.0,1.0
2010-12-22,41.357,41.42,41.14,41.18,10800,23.3397998362191,23.3753538510094,23.217336007497,23.2399099851416,19137.0792866386,0.0,1.0
2010-12-23,41.4,41.53,41.3896,41.53,1500,23.3640668621871,23.4374322895321,23.3581976279995,23.4374322895321,2657.9276786998,0.0,1.0
2010-12-27,41.19,41.1901,40.94,40.94,1900,23.2455534795528,23.2456099144969,23.1044661192739,23.1044661192739,3366.70839301976,0.0,1.0
2010-12-28,41.271,41.286,41.19,41.19,1000,23.2912657842832,23.2997310258999,23.2455534795528,23.2455534795528,1771.95178579987,0.0,1.0
2010-12-29,41.86,41.86,41.54,41.55,1100,23.6236676051003,23.6236676051003,23.4430757839433,23.4487192783544,1949.14696437986,0.0,1.0
2010-12-30,41.9824,41.9824,41.85,41.85,1600,23.6927439766928,23.6927439766928,23.6180241106891,23.6180241106891,2835.1228572798,0.0,1.0
2010-12-31,42.55,42.59,42.2,42.2,5900,24.01306871947,24.0356426971147,23.8155464150796,23.8155464150796,10454.5155362193,0.0,1.0
2011-01-03,42.64,42.8,42.55,42.8,4400,24.0638601691705,24.154156079749,24.01306871947,24.154156079749,7796.58785751942,0.0,1.0
2011-01-04,42.76,42.88,42.7,42.88,2300,24.1315821021043,24.1993040350382,24.0977211356374,24.1993040350382,4075.48910733971,0.0,1.0
2011-01-05,42.3401,42.399,42.14,42.14,1400,23.8946117717799,23.9278519538616,23.7816854486126,23.7816854486126,2480.73250011982,0.0,1.0
2011-01-06,41.6601,42.1106,41.66,42.1106,3300,23.5108541518212,23.7650935750438,23.5107977168771,23.7650935750438,5847.44089313959,0.0,1.0
2011-01-07,41.57,41.83,41.54,41.83,1200,23.4600062671767,23.6067371218668,23.4430757839433,23.6067371218668,2126.34214295985,0.0,1.0
2011-01-10,41.37,41.41,41.1,41.25,6100,23.3471363789536,23.3697103565982,23.1947620298524,23.2794144460197,10808.9058933792,0.0,1.0
2011-01-11,41.81,41.834,41.6,41.6,1700,23.5954501330445,23.6089945196313,23.4769367504102,23.4769367504102,3012.31803585978,0.0,1.0
2011-01-12,42.6327,42.67,42.22,42.23,1600,24.0597404182503,24.0807906524039,23.8268334039019,23.832476898313,2835.1228572798,0.0,1.0
2011-01-13,42.9234,43.09,42.89,42.97,9800,24.2237968007826,24.3178174176725,24.2049475294494,24.2500954847386,17365.1275008388,0.0,1.0
2011-01-14,43.1266,43.1266,43.03,43.07,1000,24.3384726072173,24.3384726072173,24.2839564512056,24.3065304288502,1771.95178579987,0.0,1.0
2011-01-18,43.462,43.5,43.28,43.28,1300,24.5277554097675,24.5492006885299,24.4250438114845,24.4250438114845,2303.53732153983,0.0,1.0
2011-01-19,43.1852,43.1852,43.13,43.14,400,24.3715434844667,24.3715434844667,24.3403913953171,24.3460348897283,708.780714319949,0.0,1.0
2011-01-20,42.79,42.89,42.36,42.69,1300,24.1485125853378,24.2049475294494,23.9058423256581,24.0920776412262,2303.53732153983,0.0,1.0
2011-01-21,43.07,43.15,43.03,43.15,1000,24.3065304288502,24.3516783841394,24.2839564512056,24.3516783841394,1771.95178579987,0.0,1.0
2011-01-24,43.2706,43.34,43.07,43.07,1100,24.419738926738,24.4589047779514,24.3065304288502,24.3065304288502,1949.14696437986,0.0,1.0
2011-01-25,42.956,43.14,42.956,42.96,6300,24.242194592563,24.3460348897283,24.242194592563,24.2444519903275,11163.2962505392,0.0,1.0
2011-01-26,43.46,43.46,43.3324,43.3324,1000,24.5266267108853,24.5266267108853,24.4546157221989,24.4546157221989,1771.95178579987,0.0,1.0
2011-01-27,43.72,43.72,43.56,43.56,2100,24.6733575655753,24.6733575655753,24.5830616549968,24.5830616549968,3721.09875017974,0.0,1.0
2011-01-28,42.98,43.57,42.83,43.57,1500,24.2557389791498,24.588705149408,24.1710865629824,24.588705149408,2657.9276786998,0.0,1.0
2011-01-31,43.49,43.63,43.09,43.09,5900,24.5435571941187,24.6225661158749,24.3178174176725,24.3178174176725,10454.5155362193,0.0,1.0
2011-02-01,44.3,44.33,43.75,43.75,14000,25.0006802414224,25.0176107246559,24.6902880488088,24.6902880488088,24807.3250011982,0.0,1.0
2011-02-02,43.813,44.04,43.813,44.0,2300,24.7258420635991,24.8539493867323,24.7258420635991,24.8313754090877,4075.4891073397,0.0,1.0
2011-02-03,43.68,43.68,43.36,43.467,17400,24.6507835879307,24.6507835879307,24.4701917667737,24.5305771569731,30831.9610729178,0.0,1.0
2011-02-04,43.6234,43.64,43.4448,43.4448,7100,24.6188414095636,24.6282096102861,24.5180485993803,24.5180485993803,12580.8576791791,0.0,1.0
2011-02-07,43.86,43.86,43.62,43.6201,3900,24.7523664873315,24.7523664873315,24.6169226214638,24.6169790564079,6910.61196461951,0.0,1.0
2011-02-08,44.1478,44.16,43.83,43.88,3700,24.9147862564846,24.9216713196662,24.7354360040981,24.7636534761538,6556.22160745953,0.0,1.0
2011-02-09,44.266,44.266,44.1,44.13,12700,24.9814923604245,24.9814923604245,24.8878103531993,24.9047408364327,22503.7876796583,0.0,1.0
2011-02-10,43.67,43.85,43.46,43.63,2700,24.6451400935196,24.7467229929204,24.5266267108853,24.6225661158749,4784.26982165965,0.0,1.0
2011-02-11,43.7354,43.7354,43.44,43.514,2100,24.6820485469685,24.6820485469685,24.515339722063,24.5571015807055,3721.09875017973,0.0,1.0
2011-02-14,43.86,43.86,43.48,43.67,1500,24.7523664873315,24.7523664873315,24.5379136997076,24.6451400935196,2657.92767869981,0.0,1.0
2011-02-15,43.575,43.646,43.575,43.5801,400,24.5915268966136,24.6315957069328,24.5915268966136,24.5944050787633,708.780714319948,0.0,1.0
2011-02-16,44.14,44.14,43.78,43.78,1800,24.9103843308439,24.9103843308439,24.7072185320423,24.7072185320423,3189.51321443977,0.0,1.0
2011-02-17,44.061,44.18,43.92,43.9684,3000,24.8658007249958,24.9329583084885,24.7862274537985,24.8135419667485,5315.85535739961,0.0,1.0
2011-02-18,44.48,44.48,44.13,44.14,8700,25.1022631408232,25.1022631408232,24.9047408364327,24.9103843308439,15415.9805364589,0.0,1.0
2011-02-22,43.1101,43.7099,43.1101,43.26,12900,24.3291608414389,24.6676576362201,24.3291608414389,24.4137568226621,22858.1780368184,0.0,1.0
2011-02-23,43.32,43.6699,43.3101,43.4,1400,24.4476177891291,24.6450836585754,24.442030729662,24.4927657444183,2480.73250011982,0.0,1.0
2011-02-24,43.16,43.31,42.96,43.31,2800,24.3573218785506,24.4419742947179,24.2444519903275,24.4419742947179,4961.46500023964,0.0,1.0
2011-02-25,43.5799,43.59,43.26,43.27,4600,24.594292208875,24.5999921382303,24.4137568226621,24.4194003170733,8150.97821467942,0.0,1.0
2011-02-28,44.23,44.28,43.99,44.16,4200,24.9611757805443,24.9893932526001,24.8257319146766,24.9216713196662,7442.19750035946,0.0,1.0
2011-03-01,44.23,44.23,44.23,44.23,0,24.9611757805443,24.9611757805443,24.9611757805443,24.9611757805443,0,0.0,1.0
2011-03-02,44.31,44.31,44.2,44.2,900,25.0063237358336,25.0063237358336,24.9442452973108,24.9442452973108,1594.75660721988,0.0,1.0
2011-03-03,44.72,44.77,44.35,44.37,3300,25.237707006691,25.2659244787467,25.0288977134782,25.0401847023005,5847.44089313957,0.0,1.0
2011-03-04,44.75,44.84,44.75,44.81,700,25.2546374899244,25.3054289396248,25.2546374899244,25.2884984563914,1240.36625005991,0.0,1.0
2011-03-07,44.826,44.96,44.7899,44.94,1100,25.2975280474492,25.3731508725587,25.277155032625,25.3618638837364,1949.14696437986,0.0,1.0
2011-03-08,44.5,44.55,44.49,44.49,2100,25.1135501296455,25.1417676017013,25.1079066352344,25.1079066352344,3721.09875017974,0.0,1.0
2011-03-09,44.72,44.74,44.69,44.74,5500,25.237707006691,25.2489939955133,25.2207765234575,25.2489939955133,9745.73482189928,0.0,1.0
2011-03-10,43.59,44.12,43.59,44.12,800,24.5999921382303,24.8990973420216,24.5999921382303,24.8990973420216,1417.5614286399,0.0,1.0
2011-03-11,43.7065,43.7065,43.35,43.38,4200,24.6657388481203,24.6657388481203,24.4645482723626,24.481478755596,7442.19750035946,0.0,1.0
2011-03-14,43.43,43.43,43.27,43.27,4000,24.5096962276518,24.5096962276518,24.4194003170733,24.4194003170733,7087.80714319949,0.0,1.0
2011-03-15,42.5901,42.6999,41.63,41.96,3400,24.0356991320588,24.0976647006933,23.4938672336437,23.6801025492118,6024.63607171956,0.0,1.0
2011-03-16,41.9554,42.73,41.349,42.73,2600,23.6775065417827,24.1146516188709,23.3352850406902,24.1146516188709,4607.07464307967,0.0,1.0
2011-03-17,42.77,43.09,42.77,43.09,1700,24.1372255965155,24.3178174176725,24.1372255965155,24.3178174176725,3012.31803585978,0.0,1.0
2011-03-18,43.72,43.81,43.72,43.81,7500,24.6733575655753,24.7241490152757,24.6733575655753,24.7241490152757,13289.6383934991,0.0,1.0
2011-03-21,44.26,44.26,43.95,44.05,2800,25.122574077209,25.122574077209,24.9466138882362,25.0033752395177,4932.93400664809,0.25599,1.0
2011-03-22,44.1668,44.29,43.9301,43.9301,19600,25.0696724978146,25.1396024825934,24.9353183793312,24.9353183793312,34530.5380465366,0.0,1.0
2011-03-23,43.96,43.98,43.901,43.95,5400,24.9522900233643,24.9636422936207,24.9188008261082,24.9466138882362,9513.51558424992,0.0,1.0
2011-03-24,44.45,44.46,44.2545,44.41,1500,25.2304206446439,25.236096779772,25.1194522028885,25.2077161041313,2642.64321784719,0.0,1.0
2011-03-25,44.09,44.23,44.0101,44.23,3300,25.0260797800304,25.1055456718245,24.9807274603564,25.1055456718245,5813.81507926382,0.0,1.0
2011-03-28,44.28,44.48,44.113,44.13,3900,25.1339263474653,25.2474490500283,25.0391348908251,25.048784320543,6870.8723664027,0.0,1.0
2011-03-29,44.12,44.12,44.12,44.12,800,25.0431081854148,25.0431081854148,25.0431081854148,25.0431081854148,1409.40971618517,0.0,1.0
2011-03-30,44.6454,44.6454,44.347,44.347,3000,25.341332325048,25.341332325048,25.1719564528239,25.1719564528239,5285.28643569439,0.0,1.0
2011-03-31,44.6,44.6,44.46,44.51,8200,25.3155626715662,25.3155626715662,25.236096779772,25.2644774554128,14446.449590898,0.0,1.0
2011-04-01,44.48,44.78,44.12,44.15,14000,25.2474490500283,25.417733103873,25.0431081854148,25.0601365907993,24664.6700332405,0.0,1.0
2011-04-04,44.93,44.93,44.93,44.93,200,25.5028751307953,25.5028751307953,25.5028751307953,25.5028751307953,352.352429046292,0.0,1.0
2011-04-05,44.82,45.08,44.82,44.97,13500,25.4404376443856,25.5880171577176,25.4404376443856,25.5255796713079,23783.7889606247,0.0,1.0
2011-04-06,45.48,45.56,45.09,45.09,3100,25.8150625628437,25.860471643869,25.5936932928457,25.5936932928457,5461.46265021754,0.0,1.0
2011-04-07,45.3,45.41,45.16,45.16,4700,25.712892130537,25.7753296169467,25.6334262387428,25.6334262387428,8280.28208258786,0.0,1.0
2011-04-08,45.56,45.87,45.56,45.7,1600,25.860471643869,26.0364318328417,25.860471643869,25.9399375356631,2818.81943237034,0.0,1.0
2011-04-11,45.56,45.56,45.39,45.46,6900,25.860471643869,25.860471643869,25.7639773466903,25.8037102925874,12156.1588020971,0.0,1.0
2011-04-12,44.985,45.216,44.985,45.216,700,25.5340938740001,25.6652125954605,25.5340938740001,25.6652125954605,1233.23350166202,0.0,1.0
2011-04-13,45.31,45.31,45.3,45.3,1200,25.7185682656651,25.7185682656651,25.712892130537,25.712892130537,2114.11457427776,0.0,1.0
2011-04-14,45.7399,45.74,45.242,45.242,1400,25.9625853148245,25.9626420761757,25.6799705467937,25.6799705467937,2466.46700332404,0.0,1.0
2011-04-15,45.52,45.65,45.32,45.32,6200,25.8377671033564,25.9115568600224,25.7242444007933,25.7242444007933,10922.925300435,0.0,1.0
2011-04-18,44.664,44.664,44.4122,44.51,900,25.3518899363864,25.3518899363864,25.2089648538595,25.2644774554128,1585.58593070832,0.0,1.0
2011-04-19,45.066,45.1,44.73,44.86,2900,25.5800705685382,25.5993694279739,25.3893524282322,25.4631421848982,5109.11022117124,0.0,1.0
2011-04-20,46.03,46.12,45.71,45.71,27500,26.1272499948922,26.1783352110456,25.9456136707913,25.9456136707913,48448.4589938652,0.0,1.0
2011-04-21,46.3636,46.4168,46.25,46.3,3900,26.3166058627674,26.3468029016492,26.2521249677116,26.2805056433523,6870.87236640271,0.0,1.0
2011-04-25,46.2,46.686,46.1,46.24,7300,26.2237442920708,26.4996044592991,26.1669829407893,26.2464488325834,12860.8636601897,0.0,1.0
2011-04-26,46.759,46.799,46.52,46.5201,3400,26.5410402457346,26.5637447862472,26.4053806161717,26.405437377523,5989.99129378698,0.0,1.0
2011-04-27,47.3,47.3,46.97,46.97,2200,26.8481191561677,26.8481191561677,26.6608066969387,26.6608066969387,3875.87671950922,0.0,1.0
2011-04-28,47.7,47.7,47.37,47.37,10800,27.0751645612939,27.0751645612939,26.8878521020648,26.8878521020648,19027.0311684998,0.0,1.0
2011-04-29,48.128,48.128,48.1,48.1,700,27.3181031447789,27.3181031447789,27.30220996642,27.30220996642,1233.23350166202,0.0,1.0
2011-05-02,47.96,48.15,47.95,48.09,2000,27.2227440746259,27.3305906420608,27.2170679394977,27.2965338312919,3523.52429046292,0.0,1.0
2011-05-03,47.34,47.56,47.34,47.39,5200,26.8708236966804,26.9956986694997,26.8708236966804,26.8992043723211,9161.16315520359,0.0,1.0
2011-05-04,47.32,47.43,46.97,47.27,20000,26.859471426424,26.9219089128337,26.6608066969387,26.8310907507833,35235.2429046293,0.0,1.0
2011-05-05,46.236,46.93,46.236,46.93,2000,26.2441783785322,26.638102156426,26.2441783785322,26.638102156426,3523.52429046292,0.0,1.0
2011-05-06,46.52,46.73,46.52,46.67,2600,26.4053806161717,26.524579453863,26.4053806161717,26.490522643094,4580.58157760181,0.0,1.0
2011-05-09,46.15,46.31,46.042,46.1,2000,26.19536361643,26.2861817784805,26.134061357046,26.1669829407893,3523.52429046293,0.0,1.0
2011-05-10,47.1,47.1,46.41,46.41,15900,26.7345964536047,26.7345964536047,26.342943129762,26.342943129762,28012.0181091802,0.0,1.0
2011-05-11,46.23,46.82,46.16,46.82,10100,26.2407726974553,26.5756646700164,26.2010397515582,26.5756646700164,17793.7976668378,0.0,1.0
2011-05-12,46.46,46.64,46.07,46.19,12000,26.3713238054028,26.4734942377096,26.1499545354048,26.2180681569427,21141.1457427776,0.0,1.0
2011-05-13,45.77,46.31,45.406,46.31,4200,25.9796704815602,26.2861817784805,25.7730591628954,26.2861817784805,7399.40100997214,0.0,1.0
2011-05-16,45.58,46.07,45.58,46.07,5900,25.8718239141253,26.1499545354048,25.8718239141253,26.1499545354048,10394.3966568656,0.0,1.0
2011-05-17,45.89,45.89,45.89,45.89,200,26.047784103098,26.047784103098,26.047784103098,26.047784103098,352.352429046293,0.0,1.0
2011-05-18,46.114,46.13,45.8699,45.87,800,26.1749295299687,26.1840113461737,26.0363750714905,26.0364318328417,1409.40971618517,0.0,1.0
2011-05-19,46.4,46.44,45.82,45.82,1000,26.3372669946339,26.3599715351465,26.008051157201,26.008051157201,1761.76214523146,0.0,1.0
2011-05-20,45.8,46.16,45.8,46.0,3300,25.9966988869447,26.2010397515582,25.9966988869447,26.1102215895077,5813.81507926382,0.0,1.0
2011-05-23,44.85,45.07,44.57,44.89,7400,25.45746604977,25.5823410225894,25.2985342661817,25.4801705902827,13037.0398747128,0.0,1.0
2011-05-24,45.184,45.46,44.98,45.34,15100,25.6470489630504,25.8037102925874,25.531255806436,25.7355966710496,26602.6083929951,0.0,1.0
2011-05-25,45.35,45.422,44.79,45.14,24400,25.7412728061777,25.7821409791004,25.4234092390011,25.6220739684865,42986.9963436477,0.0,1.0
2011-05-26,45.784,45.84,45.234,45.234,4200,25.9876170707396,26.0194034274573,25.6754296386912,25.6754296386912,7399.40100997215,0.0,1.0
2011-05-27,46.07,46.07,45.992,46.01,1700,26.1499545354048,26.1499545354048,26.1056806814052,26.1158977246359,2994.99564689349,0.0,1.0
2011-05-31,46.282,46.78,46.282,46.78,2800,26.2702886001217,26.5529601295037,26.2702886001217,26.5529601295037,4932.93400664809,0.0,1.0
2011-06-01,46.04,46.38,45.77,46.37,12300,26.1329261300204,26.3259147243776,25.9796704815602,26.3202385892494,21669.6743863469,0.0,1.0
2011-06-02,46.6,46.65,46.35,46.35,5100,26.450789697197,26.4791703728377,26.3088863189931,26.3088863189931,8984.98694068045,0.0,1.0
2011-06-03,46.55,47.04,46.35,46.44,9500,26.4224090215562,26.7005396428357,26.3088863189931,26.3599715351465,16736.7403796989,0.0,1.0
2011-06-06,46.11,46.67,46.11,46.54,6000,26.1726590759174,26.490522643094,26.1726590759174,26.416732886428,10570.5728713888,0.0,1.0
2011-06-07,46.34,46.8,46.34,46.77,1800,26.303210183865,26.56431239976,26.303210183865,26.5472839943756,3171.17186141663,0.0,1.0
2011-06-08,45.73,45.73,45.73,45.73,1600,25.9569659410476,25.9569659410476,25.9569659410476,25.9569659410476,2818.81943237034,0.0,1.0
2011-06-09,46.0532,46.0532,45.56,45.65,2800,26.1404186283895,26.1404186283895,25.860471643869,25.9115568600224,4932.9340066481,0.0,1.0
2011-06-10,44.782,45.52,44.7185,45.52,1600,25.4188683308986,25.8377671033564,25.3828248728348,25.8377671033564,2818.81943237034,0.0,1.0
2011-06-13,44.81,45.12,44.61,44.73,11500,25.4347615092574,25.6107216982302,25.3212388066943,25.3893524282322,20260.2646701618,0.0,1.0
2011-06-14,45.2,45.38,45.15,45.15,2200,25.6561307792554,25.7583012115622,25.6277501036147,25.6277501036147,3875.87671950922,0.0,1.0
2011-06-15,43.58,44.46,43.52,44.46,13600,24.7365968884945,25.236096779772,24.7025400777256,25.236096779772,23959.9651751479,0.0,1.0
2011-06-16,43.25,43.4028,43.196,43.196,5100,24.5492844292654,24.6360157740236,24.5186332995734,24.5186332995734,8984.98694068047,0.0,1.0
2011-06-17,43.44,43.77,43.44,43.77,6600,24.6571309967003,24.8444434559294,24.6571309967003,24.8444434559294,11627.6301585277,0.0,1.0
2011-06-20,43.234,43.32,43.234,43.32,1700,24.5402026130604,24.5890173751625,24.5402026130604,24.5890173751625,2994.99564689348,0.0,1.0
2011-06-21,43.78,43.9,43.32,43.32,1900,24.8501195910576,24.9182332125954,24.5890173751625,24.5890173751625,3347.34807593978,0.0,1.0
2011-06-22,42.3099,42.3699,42.04,42.27,3500,24.8472474666827,24.8824835425893,24.6887438518962,24.8238154762048,5959.80098795911,1.46504,1.0
2011-06-23,41.384,41.384,40.6,41.08,3900,24.3034960886506,24.3034960886506,23.8430780301376,24.1249666373905,6640.92110086871,0.0,1.0
2011-06-24,40.82,41.09,40.74,41.09,2200,23.9722769751285,24.1308393167082,23.9252955405864,24.1308393167082,3746.16062100286,0.0,1.0
2011-06-27,41.42,41.47,40.6884,40.6884,4800,24.3246377341946,24.3540011307834,23.8949925153067,23.8949925153067,8173.44135491533,0.0,1.0
2011-06-28,41.6,41.6,41.18,41.38,2000,24.4303459619144,24.4303459619144,24.1836934305681,24.3011470169235,3405.60056454806,0.0,1.0
2011-06-29,42.2501,42.2501,42.128,42.23,2000,24.8121288443625,24.8121288443625,24.7404234298925,24.8003247589338,3405.60056454805,0.0,1.0
2011-06-30,43.15,43.31,43.15,43.31,500,25.3406112561684,25.4345741252527,25.3406112561684,25.4345741252527,851.400141137015,0.0,1.0
2011-07-01,43.55,43.6,43.2,43.2,4700,25.5755184288791,25.604881825468,25.3699746527573,25.3699746527573,8003.16132668794,0.0,1.0
2011-07-05,43.15,43.62,43.14,43.39,26800,25.3406112561684,25.6166271841035,25.3347385768506,25.4815555597948,45635.047564944,0.0,1.0
2011-07-06,42.8,42.88,42.54,42.54,4100,25.1350674800465,25.1820489145887,24.9823778177846,24.9823778177846,6981.48115732353,0.0,1.0
2011-07-07,43.21,43.343,43.07,43.07,9300,25.375847332075,25.4539539670013,25.2936298216263,25.2936298216263,15836.0426251485,0.0,1.0
2011-07-08,42.76,42.9,42.5,42.9,1800,25.1115767627755,25.1937942732242,24.9588871005135,25.1937942732242,3065.04050809325,0.0,1.0
2011-07-11,40.99,41.35,40.9756,41.25,1300,24.0721125235306,24.2835289789702,24.063655865313,24.2248021857925,2213.64036695623,0.0,1.0
2011-07-12,40.678,41.1368,40.64,41.01,9900,23.8888849288162,24.1583234559154,23.8665687474087,24.0838578821661,16857.7227945129,0.0,1.0
2011-07-13,41.26,41.49,40.91,40.97,1700,24.2306748651103,24.3657464894189,24.0251310889884,24.060367164895,2894.76047986585,0.0,1.0
2011-07-14,40.85,41.254,40.85,41.254,900,23.9898950130818,24.2271512575196,23.9898950130818,24.2271512575196,1532.52025404663,0.0,1.0
2011-07-15,40.85,40.9,40.72,40.89,1700,23.9898950130818,24.0192584096706,23.9135501819508,24.0133857303529,2894.76047986585,0.0,1.0
2011-07-18,39.87,40.18,39.7,40.18,3400,23.4143724399405,23.5964254987914,23.3145368915385,23.5964254987914,5789.52095973171,0.0,1.0
2011-07-19,40.48,40.51,40.32,40.51,3000,23.7726058783244,23.7902239162777,23.6786430092401,23.7902239162777,5108.40084682208,0.0,1.0
2011-07-20,40.97,40.97,40.84,40.84,3800,24.060367164895,24.060367164895,23.984022333764,23.984022333764,6470.64107264131,0.0,1.0
2011-07-21,42.02,42.02,41.69,41.7,6200,24.6769984932606,24.6769984932606,24.4832000757743,24.4890727550921,10557.361750099,0.0,1.0
2011-07-22,42.172,42.172,41.85,41.99,5100,24.7662632188907,24.7662632188907,24.5771629448586,24.6593804553073,8684.28143959755,0.0,1.0
2011-07-25,41.57,41.97,41.57,41.81,16300,24.4127279239611,24.6476350966718,24.4127279239611,24.5536722275875,27755.6446010667,0.0,1.0
2011-07-26,41.99,41.99,41.866,41.866,2000,24.6593804553073,24.6593804553073,24.586559231767,24.586559231767,3405.60056454806,0.0,1.0
2011-07-27,41.0412,41.37,40.88,41.28,3000,24.1021806416375,24.2952743376057,24.0075130510351,24.2424202237458,5108.40084682209,0.0,1.0
2011-07-28,40.97,41.16,40.97,40.97,2800,24.060367164895,24.1719480719326,24.060367164895,24.060367164895,4767.84079036728,0.0,1.0
2011-07-29,40.98,41.104,40.83,40.93,2500,24.0662398442128,24.1390610677531,23.9781496544463,24.0368764476239,4257.00070568507,0.0,1.0
2011-08-01,40.32,40.34,39.96,39.99,19500,23.6786430092401,23.6903883678756,23.4672265538005,23.4848445917538,33204.6055043436,0.0,1.0
2011-08-02,38.822,39.71,38.76,39.59,6900,22.7989156474385,23.3204095708563,22.7625050356683,23.2499374190431,11749.3219476908,0.0,1.0
2011-08-03,39.0,39.0,38.24,38.84,2900,22.9034493392947,22.9034493392947,22.4571257111444,22.8094864702105,4938.12081859469,0.0,1.0
2011-08-04,35.78,37.27,35.78,37.23,41200,21.0124465989735,21.8874758173209,21.0124465989735,21.8639851000498,70155.3716296899,0.0,1.0
2011-08-05,36.82,37.45,35.7,36.95,10300,21.6232052480213,21.9931840450407,20.9654651644313,21.6995500791523,17538.8429074225,0.0,1.0
2011-08-08,33.58,35.5,33.58,34.98,37500,19.7204571490646,20.848011578076,19.7204571490646,20.5426322535521,63855.0105852759,0.0,1.0
2011-08-09,35.75,35.75,34.34,35.16,7000,20.9948285610202,20.9948285610202,20.1667807772149,20.6483404812719,11919.6019759182,0.0,1.0
2011-08-10,35.07,35.56,34.5,35.56,7700,20.595486367412,20.8832476539826,20.2607436462992,20.8832476539826,13111.56217351,0.0,1.0
2011-08-11,36.2701,36.31,35.13,35.13,3800,21.3002666123373,21.3236986028152,20.6307224433186,20.6307224433186,6470.64107264131,0.0,1.0
2011-08-12,36.98,37.09,36.583,36.78,4600,21.7171681171056,21.7817675896011,21.4840227481902,21.5997145307503,7832.88129846054,0.0,1.0
2011-08-15,37.82,37.82,37.51,37.51,1400,22.2104731797981,22.2104731797981,22.0284201209473,22.0284201209473,2383.92039518364,0.0,1.0
2011-08-16,37.0676,37.53,36.69,37.21,30600,21.7686127879293,22.0401654795829,21.5468604168904,21.8522397414143,52105.6886375852,0.0,1.0
2011-08-17,37.21,37.23,37.21,37.22,900,21.8522397414143,21.8639851000498,21.8522397414143,21.8581124207321,1532.52025404663,0.0,1.0
2011-08-18,35.32,35.75,35.22,35.62,4800,20.7423033503562,20.9948285610202,20.6835765571785,20.9184837298892,8173.44135491532,0.0,1.0
2011-08-19,34.92,34.95,34.87,34.9048,2500,20.5073961776454,20.5250142155988,20.4780327810566,20.4984697050824,4257.00070568508,0.0,1.0
2011-08-22,35.43,35.66,35.43,35.61,500,20.8069028228516,20.9419744471603,20.8069028228516,20.9126110505714,851.400141137015,0.0,1.0
2011-08-23,36.24,36.24,35.97,35.97,2700,21.2825898475908,21.2825898475908,21.1240275060111,21.1240275060111,4597.56076213988,0.0,1.0
2011-08-24,36.4,36.67,36.29,36.41,1500,21.3765527166751,21.5351150582548,21.3119532441796,21.3824253959929,2554.20042341104,0.0,1.0
2011-08-25,35.9,36.63,35.89,36.55,1500,21.0829187507867,21.5116243409838,21.0770460714689,21.4646429064416,2554.20042341104,0.0,1.0
2011-08-26,36.234,36.49,36.002,36.002,900,21.2790662400001,21.429406830535,21.1428200798279,21.1428200798279,1532.52025404663,0.0,1.0
2011-08-29,37.22,37.22,37.03,37.18,1800,21.8581124207321,21.8581124207321,21.7465315136945,21.834621703461,3065.04050809325,0.0,1.0
2011-08-30,37.04,37.04,36.61,36.67,18900,21.7524041930122,21.7524041930122,21.4998789823482,21.5351150582548,32182.9253349792,0.0,1.0
2011-08-31,37.7,37.83,37.54,37.54,3200,22.1400010279849,22.2163458591159,22.0460381589006,22.0460381589006,5448.9609032769,0.0,1.0
2011-09-01,37.148,37.19,37.04,37.072,600,21.8158291296441,21.8404943827788,21.7524041930122,21.7711967668291,1021.68016936442,0.0,1.0
2011-09-02,36.57,36.84,36.53,36.63,2700,21.4763882650771,21.6349506066569,21.4528975478061,21.5116243409838,4597.56076213989,0.0,1.0
2011-09-06,35.27,35.27,34.63,34.64,4400,20.7129399537673,20.7129399537673,20.3370884774302,20.3429611567479,7492.32124200573,0.0,1.0
2011-09-07,36.13,36.13,35.38,35.38,600,21.2179903750954,21.2179903750954,20.7775394262628,20.7775394262628,1021.68016936442,0.0,1.0
2011-09-08,35.492,35.72,35.391,35.55,1700,20.8433134346218,20.9772105230669,20.7839993735123,20.8773749746648,2894.76047986584,0.0,1.0
2011-09-09,34.13,34.5,34.0,34.5,1600,20.0434545115418,20.2607436462992,19.9671096804108,20.2607436462992,2724.48045163844,0.0,1.0
2011-09-12,32.876,33.4338,32.8083,33.34,1600,19.3070205250937,19.6345985774388,19.2672624861124,19.5795128454381,2724.48045163844,0.0,1.0
2011-09-13,33.73,33.969,33.34,33.34,161100,19.8085473388311,19.9489043745257,19.5795128454381,19.5795128454381,274321.125474346,0.0,1.0
2011-09-14,34.42,34.56,33.6,33.91,4000,20.2137622117571,20.2959797222058,19.7322025077001,19.9142555665509,6811.2011290961,0.0,1.0
2011-09-15,35.05,35.07,34.98,34.98,2000,20.5837410087764,20.595486367412,20.5426322535521,20.5426322535521,3405.60056454806,0.0,1.0
2011-09-16,35.0901,35.26,35.09,35.24,5200,20.6072904528407,20.7070672744496,20.6072317260475,20.695321915814,8854.56146782494,0.0,1.0
2011-09-19,34.06,34.3,33.89,34.2,1600,20.0023457563174,20.1432900599438,19.9025102079154,20.0845632667662,2724.48045163845,0.0,1.0
2011-09-20,34.6028,34.6028,34.5,34.5599,700,20.3211147896859,20.3211147896859,20.2607436462992,20.2959209954126,1191.96019759182,0.0,1.0
2011-09-21,33.62,34.75,33.62,34.34,26200,19.7439478663356,20.4075606292434,19.7439478663356,20.1667807772149,44613.3673955796,0.0,1.0
2011-09-22,32.51,32.99,32.25,32.95,7800,19.0920804620634,19.3739690693162,18.9393907998014,19.3504783520452,13281.8422017374,0.0,1.0
2011-09-23,32.5,32.6,32.11,32.44,5600,19.0862077827456,19.1449345759233,18.8571732893527,19.050971706839,9535.68158073457,0.0,1.0
2011-09-26,32.35,32.6,32.27,32.59,900,19.1109141446355,19.2586028165415,19.0636537696256,19.2526952696652,1523.47500384604,0.19207,1.0
2011-09-27,33.61,34.28,33.556,33.73,16800,19.8552650510417,20.2510706917497,19.82336429791,19.9261556135565,28438.2000717928,0.0,1.0
2011-09-28,32.98,33.702,32.98,33.702,600,19.4830895978386,19.9096144823031,19.4830895978386,19.9096144823031,1015.65000256403,0.0,1.0
2011-09-29,33.55,34.06,33.55,34.06,10200,19.8198197697842,20.1211046604725,19.8198197697842,20.1211046604725,17266.0500435886,0.0,1.0
2011-09-30,32.68,33.12,32.68,33.02,2000,19.3058631915514,19.5657952541059,19.3058631915514,19.5067197853435,3385.50000854677,0.0,1.0
2011-10-03,31.934,32.7,31.934,32.7,600,18.8651601945839,19.3176782853039,18.8651601945839,19.3176782853039,1015.65000256403,0.0,1.0
2011-10-04,31.42,31.64,31.04,31.38,3400,18.5615122851452,18.6914783164225,18.3370255038481,18.5378820976402,5755.3500145295,0.0,1.0
2011-10-05,32.13,32.13,31.69,31.69,3900,18.9809481133582,18.9809481133582,18.7210160508037,18.7210160508037,6601.7250166662,0.0,1.0
2011-10-06,33.0,33.0,32.466,32.59,1800,19.4949046915911,19.4949046915911,19.1794416883999,19.2526952696652,3046.95000769209,0.0,1.0
2011-10-07,33.34,33.43,32.9901,33.3,2000,19.6957612853832,19.7489292072694,19.4890562201836,19.6721310978782,3385.50000854677,0.0,1.0
2011-10-10,34.1,34.3,34.1,34.3,2400,20.1447348479774,20.2628857855022,20.1447348479774,20.2628857855022,4062.60001025613,0.0,1.0
2011-10-11,34.308,34.35,34.112,34.35,1300,20.2676118230032,20.2924235198834,20.1518239042289,20.2924235198834,2200.5750055554,0.0,1.0
2011-10-12,35.059,35.28,34.9,34.9,2800,20.7112685934088,20.8418253793737,20.6173385980766,20.6173385980766,4739.70001196548,0.0,1.0
2011-10-13,35.06,35.06,35.06,35.06,0,20.7118593480964,20.7118593480964,20.7118593480964,20.7118593480964,0,0.0,1.0
2011-10-14,35.32,35.39,35.28,35.28,5800,20.8654555668787,20.9068083950123,20.8418253793737,20.8418253793737,9817.95002478562,0.0,1.0
2011-10-17,34.59,34.69,34.422,34.69,8800,20.4342046449132,20.4932801136756,20.3349578573923,20.4932801136756,14896.2000376058,0.0,1.0
2011-10-18,34.85,34.88,34.59,34.59,700,20.5878008636954,20.6055235043241,20.4342046449132,20.4342046449132,1184.92500299137,0.0,1.0
2011-10-19,34.57,34.57,34.57,34.57,200,20.4223895511607,20.4223895511607,20.4223895511607,20.4223895511607,338.550000854677,0.0,1.0
2011-10-20,34.37,34.37,34.29,34.36,1700,20.3042386136359,20.3042386136359,20.256978238626,20.2983310667597,2877.67500726475,0.0,1.0
2011-10-21,34.884,35.24,34.884,35.24,900,20.6078865230746,20.8181951918687,20.6078865230746,20.8181951918687,1523.47500384605,0.0,1.0
2011-10-24,35.82,35.99,35.14,35.14,4600,21.1608329106907,21.2612612075867,20.7591197231064,20.7591197231064,7786.65001965756,0.0,1.0
2011-10-25,35.651,35.81,35.651,35.8099,700,21.0609953684822,21.1549253638144,21.0609953684822,21.1548662883456,1184.92500299137,0.0,1.0
2011-10-26,36.16,36.16,36.16,36.16,300,21.3616895044828,21.3616895044828,21.3616895044828,21.3616895044828,507.825001282016,0.0,1.0
2011-10-27,37.89,38.32,37.262,37.33,21100,22.3836951140723,22.6377196297506,22.0127011702444,22.0528724890028,35717.0250901684,0.0,1.0
2011-10-28,37.58,37.58,37.21,37.44,1500,22.2005611609088,22.2005611609088,21.981981926488,22.1178555046415,2539.12500641008,0.0,1.0
2011-10-31,36.082,37.0,36.082,36.92,4000,21.3156106388481,21.8579234420869,21.3156106388481,21.810663067077,6771.00001709355,0.0,1.0
2011-11-01,34.81,35.0,34.28,34.82,8200,20.5641706761904,20.676414066839,20.2510706917497,20.5700782230667,13880.5500350418,0.0,1.0
2011-11-02,35.2,35.33,35.12,35.33,9300,20.7945650043638,20.8713631137549,20.7473046293539,20.8713631137549,15742.5750397425,0.0,1.0
2011-11-03,35.73,35.74,35.4,35.51,2900,21.1076649888045,21.1135725356807,20.9127159418886,20.9776989575272,4908.97501239282,0.0,1.0
2011-11-04,35.44,35.52,35.23,35.52,7200,20.9363461293935,20.9836065044035,20.8122876449925,20.9836065044035,12187.8000307684,0.0,1.0
2011-11-07,34.95,35.58,34.95,35.58,10900,20.6468763324578,21.0190517856609,20.6468763324578,21.0190517856609,18450.9750465799,0.0,1.0
2011-11-08,35.38,35.64,35.38,35.64,1200,20.9009008481361,21.0544970669183,20.9009008481361,21.0544970669183,2031.30000512806,0.0,1.0
2011-11-09,33.91,34.338,33.69,34.29,9600,20.0324914573289,20.2853344636319,19.9025254260516,20.256978238626,16250.4000410245,0.0,1.0
2011-11-10,34.24,34.46,34.2,34.46,700,20.2274405042448,20.3574065355221,20.2038103167398,20.3574065355221,1184.92500299137,0.0,1.0
2011-11-11,34.91,35.36,34.91,35.13,17800,20.6232461449528,20.8890857543836,20.6232461449528,20.7532121762301,30130.9500760663,0.0,1.0
2011-11-14,34.416,34.63,34.416,34.63,600,20.3314133292666,20.4578348324181,20.3314133292666,20.4578348324181,1015.65000256403,0.0,1.0
2011-11-15,34.41,34.468,34.144,34.144,7100,20.3278688011409,20.362132573023,20.1707280542329,20.1707280542329,12018.525030341,0.0,1.0
2011-11-16,33.99,34.109,33.84,34.02,1800,20.0797518323388,20.150051640166,19.9911386291952,20.0974744729675,3046.95000769209,0.0,1.0
2011-11-17,33.038,33.64,33.038,33.64,1700,19.5173533697208,19.8729876916704,19.5173533697208,19.8729876916704,2877.67500726475,0.0,1.0
2011-11-18,33.41,33.418,33.41,33.418,1000,19.7371141135169,19.7418401510179,19.7371141135169,19.7418401510179,1692.75000427338,0.0,1.0
2011-11-21,32.54,32.555,32.33,32.37,2000,19.223157535284,19.2320188555984,19.099099050883,19.122729238388,3385.50000854678,0.0,1.0
2011-11-22,32.28,32.28,32.116,32.223,1300,19.0695613165018,19.0695613165018,18.9726775477315,19.0358882993072,2200.5750055554,0.0,1.0
2011-11-23,31.27,31.43,31.1,31.348,2200,18.4728990820016,18.5674198320214,18.3724707851055,18.5189779476363,3724.05000940145,0.0,1.0
2011-11-25,31.0718,31.41,31.03,31.25,5000,18.3558115029145,18.5556047382689,18.3311179569718,18.4610839882491,8463.75002136693,0.0,1.0
2011-11-28,32.1,32.234,32.1,32.15,1100,18.9632254727295,19.0423866008711,18.9632254727295,18.9927632071107,1862.02500470072,0.0,1.0
2011-11-29,32.4,32.62,32.3,32.43,7500,19.1404518790167,19.2704179102939,19.0813764102543,19.1581745196454,12695.6250320504,0.0,1.0
2011-11-30,33.78,33.99,33.33,33.33,6700,19.9556933479377,20.0797518323388,19.689853738507,19.689853738507,11341.4250286317,0.0,1.0
2011-12-01,33.4,33.62,33.37,33.54,3400,19.7312065666406,19.8611725979179,19.7134839260119,19.813912222908,5755.35001452952,0.0,1.0
2011-12-02,33.35,33.92,33.33,33.92,4300,19.7016688322594,20.0383990042051,19.689853738507,20.0383990042051,7278.82501837557,0.0,1.0
2011-12-05,34.06,34.43,33.77,34.43,2400,20.1211046604725,20.3396838948933,19.9497858010615,20.3396838948933,4062.60001025612,0.0,1.0
2011-12-06,33.82,33.83,33.82,33.83,900,19.9793235354427,19.9852310823189,19.9793235354427,19.9852310823189,1523.47500384605,0.0,1.0
2011-12-07,34.2,34.2,33.39,33.39,28200,20.2038103167398,20.2038103167398,19.7252990197644,19.7252990197644,47735.5501205095,0.0,1.0
2011-12-08,33.0,33.497,32.89,33.41,1500,19.4949046915911,19.7885097713402,19.4299216759524,19.7371141135169,2539.12500641007,0.0,1.0
2011-12-09,33.49,33.49,33.21,33.21,2500,19.7843744885268,19.7843744885268,19.6189631759921,19.6189631759921,4231.87501068346,0.0,1.0
2011-12-12,32.27,32.29,31.94,32.29,2200,19.0636537696256,19.075468863378,18.8687047227096,19.075468863378,3724.05000940144,0.0,1.0
2011-12-13,31.623,32.2,31.623,32.2,1200,18.6814354867328,19.0223009414919,18.6814354867328,19.0223009414919,2031.30000512807,0.0,1.0
2011-12-14,31.6955,31.71,31.3,31.6,2300,18.7242652015856,18.7328311445561,18.4906217226303,18.6678481289175,3893.32500982878,0.0,1.0
2011-12-15,31.39,31.97,31.39,31.97,9600,18.5437896445165,18.8864273633384,18.5437896445165,18.8864273633384,16250.4000410245,0.0,1.0
2011-12-16,31.35,31.5286,31.23,31.4,2300,18.5201594570115,18.6256682442211,18.4492688944966,18.5496971913927,3893.32500982879,0.0,1.0
2011-12-19,31.35,31.35,31.35,31.35,0,18.5201594570115,18.5201594570115,18.5201594570115,18.5201594570115,0,0.0,1.0
2011-12-20,32.33,32.35,32.18,32.18,500,19.099099050883,19.1109141446355,19.0104858477394,19.0104858477394,846.375002136692,0.0,1.0
2011-12-21,32.19,32.2,32.01,32.1013,3300,19.1048057411654,19.1107407538219,18.997975513349,19.0521621789026,5560.2240315436,0.14966,1.0
2011-12-22,32.49,32.61,32.21,32.34,11500,19.2828561208594,19.354076272737,19.1166757664784,19.1938309310124,19376.5382917428,0.0,1.0
2011-12-23,32.495,32.72,32.38,32.38,1800,19.2858236271877,19.4193614119582,19.2175709816383,19.2175709816383,3032.84947175104,0.0,1.0
2011-12-27,32.62,32.86,32.553,32.62,2000,19.3600112853935,19.5024515891487,19.3202467005952,19.3600112853935,3369.83274639005,0.0,1.0
2011-12-28,32.54,32.54,32.5,32.5,1200,19.3125311841418,19.3125311841418,19.2887911335159,19.2887911335159,2021.89964783403,0.0,1.0
2011-12-29,32.55,32.55,32.27,32.27,4300,19.3184661967982,19.3184661967982,19.1522858424172,19.1522858424172,7245.14040473863,0.0,1.0
2011-12-30,32.652,32.69,32.56,32.66,3000,19.3790033258942,19.4015563739888,19.3244012094547,19.3837513360194,5054.74911958508,0.0,1.0
2012-01-03,33.73,33.75,33.22,33.37,4400,20.0187976902613,20.0306677155742,19.7161120447815,19.8051372346285,7413.63204205811,0.0,1.0
2012-01-04,33.28,33.599,33.28,33.4,3700,19.7517221207203,19.9410490244616,19.7517221207203,19.8229422725979,6234.19058082159,0.0,1.0
2012-01-05,32.96,33.25,32.84,33.006,2200,19.5618017157134,19.7339170827509,19.4905815638358,19.5891027739331,3706.81602102905,0.0,1.0
2012-01-06,32.47,32.84,32.47,32.84,900,19.2709860955465,19.4905815638358,19.2709860955465,19.4905815638358,1516.42473587552,0.0,1.0
2012-01-09,32.88,33.0,32.73,32.83,11100,19.5143216144616,19.5855417663392,19.4252964246146,19.4846465511793,18702.5717424648,0.0,1.0
2012-01-10,32.98,33.15,32.98,33.05,3200,19.5736717410263,19.6745669561862,19.5736717410263,19.6152168296215,5391.73239422408,0.0,1.0
2012-01-11,32.9,32.9,32.73,32.74,2200,19.5261916397746,19.5261916397746,19.4252964246146,19.4312314372711,3706.81602102905,0.0,1.0
2012-01-12,33.26,33.328,33.26,33.328,2600,19.7398520954073,19.7802101814713,19.7398520954073,19.7802101814713,4380.78257030708,0.0,1.0
2012-01-13,33.107,33.149,33.08,33.08,700,19.6490464017634,19.6739734549206,19.633021867591,19.633021867591,1179.44146123652,0.0,1.0
2012-01-17,33.49,33.75,33.45,33.45,13100,19.8763573865061,20.0306677155742,19.8526173358802,19.8526173358802,22072.4044888548,0.0,1.0
2012-01-18,34.41,34.41,33.93,33.93,4500,20.422378550901,20.422378550901,20.1374979433906,20.1374979433906,7582.12367937762,0.0,1.0
2012-01-19,34.72,34.81,34.61,34.61,6000,20.6063639432514,20.6597790571596,20.5410788040303,20.5410788040303,10109.4982391702,0.0,1.0
2012-01-20,35.09,35.14,34.67,34.8,57900,20.8259594115407,20.855634474823,20.5766888799691,20.6538440445032,97556.6580079921,0.0,1.0
2012-01-23,35.2811,35.34,35.28,35.34,1900,20.9393775034058,20.9743347279524,20.9387246520136,20.9743347279524,3201.34110907055,0.0,1.0
2012-01-24,35.319,35.319,34.92,34.92,1100,20.9618712013738,20.9618712013738,20.7250641963808,20.7250641963808,1853.40801051453,0.0,1.0
2012-01-25,35.44,35.44,35.03,35.03,700,21.033684854517,21.033684854517,20.7903493356019,20.7903493356019,1179.44146123652,0.0,1.0
2012-01-26,35.61,35.93,35.574,35.93,4100,21.134580069677,21.3245004746839,21.1132140241137,21.3245004746839,6908.1571300996,0.0,1.0
2012-01-27,36.05,36.05,35.64,35.64,1400,21.3957206265615,21.3957206265615,21.1523851076464,21.1523851076464,2358.88292247304,0.0,1.0
2012-01-30,35.51,35.589,35.39,35.44,4300,21.0752299431123,21.1221165430984,21.0040097912347,21.033684854517,7245.14040473861,0.0,1.0
2012-01-31,35.88,35.91,35.64,35.91,700,21.2948254114016,21.3126304493709,21.1523851076464,21.3126304493709,1179.44146123652,0.0,1.0
2012-02-01,36.36,36.6,36.22,36.37,9000,21.5797060189119,21.7221463226671,21.4966158417214,21.5856410315684,15164.2473587553,0.0,1.0
2012-02-02,36.493,36.77,36.493,36.61,4400,21.6586416872429,21.8230415378271,21.6586416872429,21.7280813353236,7413.63204205813,0.0,1.0
2012-02-03,37.174,37.174,36.87,36.87,3400,22.0628160491483,22.0628160491483,21.8823916643917,21.8823916643917,5728.71566886309,0.0,1.0
2012-02-06,37.14,37.14,36.912,36.98,1800,22.0426370061163,22.0426370061163,21.9073187175489,21.9476768036129,3032.84947175105,0.0,1.0
2012-02-07,37.34,37.52,37.13,37.2,6500,22.1613372592457,22.268167487062,22.0367019934599,22.0782470820551,10951.9564257677,0.0,1.0
2012-02-08,37.777,37.79,37.486,37.66,5000,22.4206973123332,22.4284128287866,22.2479884440301,22.3512576642526,8424.58186597515,0.0,1.0
2012-02-09,38.08,38.34,37.96,37.96,3300,22.6005281958242,22.7548385248923,22.5293080439466,22.5293080439466,5560.22403154358,0.0,1.0
2012-02-10,37.43,37.7992,37.371,37.58,15400,22.2147523731538,22.4338730404306,22.1797357984807,22.3037775630008,25947.7121472035,0.0,1.0
2012-02-13,37.93,38.24,37.8,37.94,19300,22.5115030059772,22.6954883983276,22.4343478414431,22.5174380186336,32518.886002664,0.0,1.0
2012-02-14,37.4599,37.7,37.2425,37.7,14300,22.2324980609967,22.3749977148784,22.1034708858451,22.3749977148784,24094.3041366889,0.0,1.0
2012-02-15,37.357,37.61,37.2,37.52,8800,22.1714267807616,22.3215826009702,22.0782470820551,22.268167487062,14827.2640841163,0.0,1.0
2012-02-16,37.7271,37.77,37.152,37.2299,4500,22.3910815991775,22.4165428034737,22.0497590213041,22.095992769898,7582.12367937761,0.0,1.0
2012-02-17,38.09,38.09,37.8,37.88,7500,22.6064632084806,22.6064632084806,22.4343478414431,22.4818279426948,12636.8727989627,0.0,1.0
2012-02-21,38.1799,38.44,38.1,38.4,9100,22.6598189722623,22.814188651457,22.6123982211371,22.7904486008311,15332.7389960747,0.0,1.0
2012-02-22,38.05,38.13,38.01,38.04,4900,22.5827231578548,22.6302032591065,22.5589831072289,22.5767881451983,8256.09022865562,0.0,1.0
2012-02-23,38.182,38.1925,37.98,38.05,7500,22.6610653249201,22.6672970882094,22.5411780692595,22.5827231578548,12636.8727989627,0.0,1.0
2012-02-24,38.66,39.18,38.54,38.54,4100,22.9447589298992,23.2533795880355,22.8735387780216,22.8735387780216,6908.15713009961,0.0,1.0
2012-02-27,38.3236,38.43,38.096,38.1,6200,22.7451051041357,22.8082536388005,22.6100242160745,22.6123982211371,10446.4815138092,0.0,1.0
2012-02-28,38.54,38.8,38.34,38.45,3500,22.8735387780216,23.0278491070897,22.7548385248923,22.8201236641134,5897.2073061826,0.0,1.0
2012-02-29,38.453,38.78,38.453,38.61,6400,22.8219041679104,23.0159790817768,22.8219041679104,22.9150838666169,10783.4647884482,0.0,1.0
2012-03-01,38.69,38.6914,38.45,38.45,7900,22.9625639678686,22.9633948696405,22.8201236641134,22.8201236641134,13310.8393482407,0.0,1.0
2012-03-02,38.381,38.39,38.32,38.388,3700,22.7791720767838,22.7845135881746,22.7429684995794,22.7833265856433,6234.1905808216,0.0,1.0
2012-03-05,38.27,38.32,38.16,38.21,1500,22.713293436297,22.7429684995794,22.6480082970759,22.6776833603582,2527.37455979254,0.0,1.0
2012-03-06,36.67,37.25,36.6,37.25,27700,21.7636914112624,22.1079221453375,21.7221463226671,22.1079221453375,46672.1835375022,0.0,1.0
2012-03-07,37.29,37.29,36.87,36.97,4800,22.1316621959633,22.1316621959633,21.8823916643917,21.9417417909564,8087.59859133614,0.0,1.0
2012-03-08,38.078,38.078,37.71,37.71,1100,22.5993411932929,22.5993411932929,22.3809327275349,22.3809327275349,1853.40801051453,0.0,1.0
2012-03-09,37.92,37.96,37.85,37.88,2200,22.5055679933207,22.5293080439466,22.4640229047254,22.4818279426948,3706.81602102906,0.0,1.0
2012-03-12,37.7301,37.8,37.63,37.63,1900,22.3928621029744,22.4343478414431,22.3334526262832,22.3334526262832,3201.34110907055,0.0,1.0
2012-03-13,38.56,38.56,37.91,37.91,4000,22.8854088033346,22.8854088033346,22.4996329806642,22.4996329806642,6739.6654927801,0.0,1.0
2012-03-14,38.232,38.6192,38.22,38.43,12700,22.6907403882025,22.9205440782608,22.6836183730147,22.8082536388005,21398.4379395768,0.0,1.0
2012-03-15,38.6054,38.65,38.32,38.32,1900,22.9123537607949,22.9388239172428,22.7429684995794,22.7429684995794,3201.34110907055,0.0,1.0
2012-03-16,39.05,39.05,38.77,38.77,11500,23.1762244235014,23.1762244235014,23.0100440691204,23.0100440691204,19376.5382917428,0.0,1.0
2012-03-19,39.05,39.05,39.05,39.05,0,23.1762244235014,23.1762244235014,23.1762244235014,23.1762244235014,0,0.0,1.0
2012-03-20,38.7502,38.79,38.5,38.5,3000,22.9982927440605,23.0219140944333,22.8497987273958,22.8497987273958,5054.74911958509,0.0,1.0
2012-03-21,38.46,38.58,38.46,38.5,1500,22.8260586767699,22.8972788286475,22.8260586767699,22.8497987273958,2527.37455979254,0.0,1.0
2012-03-22,37.95,38.016,37.95,38.016,900,22.5233730312901,22.5625441148228,22.5233730312901,22.5625441148228,1516.42473587552,0.0,1.0
2012-03-23,38.2766,38.2766,37.85,37.95,2500,22.7172105446503,22.7172105446503,22.4640229047254,22.5233730312901,4212.29093298757,0.0,1.0
2012-03-26,39.082,39.082,38.49,38.49,2300,23.2624660924125,23.2624660924125,22.9100946701028,22.9100946701028,3864.10450392097,0.11331,1.0
2012-03-27,38.91,38.9384,38.852,38.9,3000,23.1600879089036,23.1769922136225,23.1255650330692,23.1541356889322,5040.13630946213,0.0,1.0
2012-03-28,38.4471,38.73,38.25,38.73,900,22.8845596464253,23.0529479494176,22.7672413907881,23.0529479494176,1512.04089283864,0.0,1.0
2012-03-29,38.17,38.21,37.926,38.07,21300,22.7196236310165,22.7434325109023,22.5743894637131,22.660101431302,35784.9677971811,0.0,1.0
2012-03-30,38.52,38.57,38.36,38.5,6600,22.9279513300172,22.9577124298744,22.832715810474,22.9160468900743,11088.2998808167,0.0,1.0
2012-04-02,38.891,38.95,38.396,38.55,2500,23.1487786909579,23.1838967887894,22.8541438023712,22.9458079899315,4200.11359121844,0.0,1.0
2012-04-03,38.2,38.49,38.2,38.49,2400,22.7374802909308,22.9100946701028,22.7374802909308,22.9100946701028,4032.10904756971,0.0,1.0
2012-04-04,37.3801,37.65,37.3801,37.65,1400,22.2494577754718,22.4101081925012,22.2494577754718,22.4101081925012,2352.06361108233,0.0,1.0
2012-04-05,37.13,37.13,36.63,36.63,1500,22.1005927539859,22.1005927539859,21.8029817554135,21.8029817554135,2520.06815473107,0.0,1.0
2012-04-09,36.77,36.992,36.77,36.992,400,21.8863128350138,22.0184521183799,21.8863128350138,22.0184521183799,672.01817459495,0.0,1.0
2012-04-10,35.99,36.7,35.96,36.7,5700,21.4220396772408,21.8446472952136,21.4041830173265,21.8446472952136,9576.25898797807,0.0,1.0
2012-04-11,36.64,36.92,36.64,36.92,1400,21.808933975385,21.9755961345855,21.808933975385,21.9755961345855,2352.06361108232,0.0,1.0
2012-04-12,37.46,37.594,37.46,37.4673,900,22.2970160130437,22.3767757606611,22.2970160130437,22.3013611336228,1512.04089283864,0.0,1.0
2012-04-13,36.97,36.97,36.97,36.97,200,22.0053572344427,22.0053572344427,22.0053572344427,22.0053572344427,336.009087297476,0.0,1.0
2012-04-16,36.63,36.88,36.6,36.88,1800,21.8029817554135,21.9517872546997,21.7851250954992,21.9517872546997,3024.08178567728,0.0,1.0
2012-04-17,37.428,37.428,37.25,37.25,1300,22.277968909135,22.277968909135,22.1720193936433,22.1720193936433,2184.05906743359,0.0,1.0
2012-04-18,37.3,37.3,37.14,37.14,700,22.2017804935005,22.2017804935005,22.1065449739573,22.1065449739573,1176.03180554116,0.0,1.0
2012-04-19,37.18,37.39,37.18,37.3,1700,22.1303538538431,22.2553504732435,22.1303538538431,22.2017804935005,2856.07724202855,0.0,1.0
2012-04-20,37.35,37.56,37.35,37.56,800,22.2315415933578,22.3565382127582,22.2315415933578,22.3565382127582,1344.0363491899,0.0,1.0
2012-04-23,36.65,36.6747,36.573,36.59,1200,21.8148861953564,21.8295881786859,21.7690541015763,21.7791728755277,2016.05452378485,0.0,1.0
2012-04-24,36.85,36.85,36.78,36.78,700,21.9339305947854,21.9339305947854,21.8922650549852,21.8922650549852,1176.03180554116,0.0,1.0
2012-04-25,37.45,37.55,37.36,37.36,1100,22.2910637930722,22.3505859927867,22.2374938133292,22.2374938133292,1848.04998013612,0.0,1.0
2012-04-26,37.65,37.65,37.3601,37.4,2100,22.4101081925012,22.4101081925012,22.2375533355289,22.261302693215,3528.09541662349,0.0,1.0
2012-04-27,37.9,37.91,37.64,37.64,4800,22.5589136917874,22.5648659117588,22.4041559725297,22.4041559725297,8064.2180951394,0.0,1.0
2012-04-30,37.9,37.99,37.8,37.8,1400,22.5589136917874,22.6124836715304,22.4993914920729,22.4993914920729,2352.06361108233,0.0,1.0
2012-05-01,38.5,38.502,37.89,37.89,3800,22.9160468900743,22.9172373340685,22.5529614718159,22.5529614718159,6384.17265865202,0.0,1.0
2012-05-02,37.9593,37.9593,37.5,37.67,2200,22.5942103562181,22.5942103562181,22.3208248929295,22.4220126324441,3696.09996027222,0.0,1.0
2012-05-03,37.62,37.62,37.61,37.61,1600,22.3922515325868,22.3922515325868,22.3862993126154,22.3862993126154,2688.07269837981,0.0,1.0
2012-05-04,36.96,37.08,36.76,37.08,3100,21.9994050144713,22.0708316541287,21.8803606150423,22.0708316541287,5208.14085311086,0.0,1.0
2012-05-07,36.94,37.07,36.71,36.71,4200,21.9875005745284,22.0648794341572,21.8505995151851,21.8505995151851,7056.19083324698,0.0,1.0
2012-05-08,36.409,36.67,36.01,36.67,1800,21.6714376940445,21.8267906352993,21.4339441171837,21.8267906352993,3024.08178567728,0.0,1.0
2012-05-09,35.8401,35.93,35.52,35.8,2300,21.3328158998688,21.3863263574122,21.1422853385828,21.3089474977833,3864.10450392097,0.0,1.0
2012-05-10,36.04,36.07,36.04,36.07,1200,21.4518007770981,21.4696574370124,21.4518007770981,21.4696574370124,2016.05452378485,0.0,1.0
2012-05-11,36.16,36.16,36.16,36.16,400,21.5232274167555,21.5232274167555,21.5232274167555,21.5232274167555,672.018174594949,0.0,1.0
2012-05-14,35.47,35.51,35.306,35.45,2000,21.1125242387256,21.1363331186113,21.0149078311938,21.1006197987827,3360.09087297475,0.0,1.0
2012-05-15,34.5701,35.17,34.57,35.15,4200,20.576883963495,20.9339576395821,20.5768244412952,20.9220531996392,7056.19083324697,0.0,1.0
2012-05-16,34.61,34.946,34.55,34.6,3200,20.600633321181,20.8006279122217,20.5649200013524,20.5946811012096,5376.14539675962,0.0,1.0
2012-05-17,33.95,34.36,33.95,34.296,600,20.2077868030655,20.4518278218948,20.2077868030655,20.4137336140776,1008.02726189243,0.0,1.0
2012-05-18,33.42,33.76,33.42,33.76,1500,19.8923191445787,20.094694623608,19.8923191445787,20.094694623608,2520.06815473107,0.0,1.0
2012-05-21,34.36,34.36,33.76,33.76,4100,20.4518278218948,20.4518278218948,20.094694623608,20.094694623608,6888.18628959826,0.0,1.0
2012-05-22,34.3727,34.67,34.3727,34.65,8000,20.4593871412586,20.6363466410097,20.4593871412586,20.6244422010668,13440.363491899,0.0,1.0
2012-05-23,34.15,34.15,33.57,33.95,3500,20.3268312024944,20.3268312024944,19.9816024441505,20.2077868030655,5880.15902770583,0.0,1.0
2012-05-24,33.62,33.93,33.62,33.93,7900,20.0113635440077,20.1958823631226,20.0113635440077,20.1958823631226,13272.3589482503,0.0,1.0
2012-05-25,33.7,33.78,33.61,33.61,1000,20.0589813037793,20.1065990635509,20.0054113240363,20.0054113240363,1680.04543648738,0.0,1.0
2012-05-29,34.0292,34.214,33.9,34.06,3300,20.2549283852393,20.3649254103117,20.1780257032082,20.2732612227514,5544.14994040836,0.0,1.0
2012-05-30,33.1501,33.77,33.15,33.77,29200,19.7316687275494,20.1006468435794,19.7316092053497,20.1006468435794,49057.3267454313,0.0,1.0
2012-05-31,33.32,33.39,33.11,33.11,8500,19.8327969448643,19.8744624846644,19.7078003254639,19.7078003254639,14280.3862101427,0.0,1.0
2012-06-01,32.36,32.61,32.36,32.61,1700,19.2613838276053,19.4101893268915,19.2613838276053,19.4101893268915,2856.07724202854,0.0,1.0
2012-06-04,32.52,32.66,32.52,32.61,2900,19.3566193471484,19.4399504267487,19.3566193471484,19.4101893268915,4872.1317658134,0.0,1.0
2012-06-05,32.56,32.7567,32.56,32.7567,400,19.3804282270342,19.4975083938726,19.3804282270342,19.4975083938726,672.018174594952,0.0,1.0
2012-06-06,33.55,33.59,33.0701,33.0701,2000,19.9696980042076,19.9935068840934,19.6840509677778,19.6840509677778,3360.09087297475,0.0,1.0
2012-06-07,33.72,33.93,33.72,33.9,2000,20.0708857437222,20.1958823631226,20.0708857437222,20.1780257032082,3360.09087297475,0.0,1.0
2012-06-08,33.8244,33.8412,33.29,33.57,1000,20.1330269202241,20.1430266497761,19.8149402849499,19.9816024441505,1680.04543648738,0.0,1.0
2012-06-11,33.462,34.0,33.4101,34.0,1400,19.9173184684588,20.2375479029227,19.886426446807,20.2375479029227,2352.06361108233,0.0,1.0
2012-06-12,33.28,33.4195,33.091,33.38,5000,19.8089880649785,19.8920215335802,19.6964911075181,19.868510264693,8400.22718243687,0.0,1.0
2012-06-13,33.081,33.36,33.081,33.36,5800,19.6905388875467,19.8566058247501,19.6905388875467,19.8566058247501,9744.26353162677,0.0,1.0
2012-06-14,33.28,33.28,33.0,33.0,2400,19.8089880649785,19.8089880649785,19.6423259057779,19.6423259057779,4032.1090475697,0.0,1.0
2012-06-15,33.76,33.76,33.64,33.66,2500,20.094694623608,20.094694623608,20.0232679839506,20.0351724238935,4200.11359121844,0.0,1.0
2012-06-18,33.65,33.8,33.54,33.54,27700,20.029220203922,20.1185035034938,19.9637457842361,19.9637457842361,46537.2585907004,0.0,1.0
2012-06-19,34.2,34.226,34.04,34.04,5300,20.3565923023517,20.3720680742774,20.2613567828085,20.2613567828085,8904.24081338309,0.0,1.0
2012-06-20,34.4506,34.5892,34.37,34.39,2200,20.5057549348362,20.5882527036404,20.4577800418663,20.4696844818092,3696.09996027222,0.0,1.0
2012-06-21,33.62,33.98,33.62,33.98,7300,20.0113635440077,20.2256434629798,20.0113635440077,20.2256434629798,12264.3316863579,0.0,1.0
2012-06-22,34.27,34.27,33.921,34.0,31400,20.3982578421518,20.3982578421518,20.1905253651483,20.2375479029227,52753.4267057037,0.0,1.0
2012-06-25,32.22,32.57,32.13,32.57,38700,19.749049209866,19.9635795395821,19.693884267939,19.9635795395821,63137.9256160383,0.9593,1.0
2012-06-26,32.19,32.2414,32.05,32.15,5400,19.7306608958903,19.7621662071686,19.6448487640039,19.7061431439228,8809.94310921466,0.0,1.0
2012-06-27,32.22,32.22,31.93,32.08,11100,19.749049209866,19.749049209866,19.5712955081012,19.6632370779795,18109.3275022746,0.0,1.0
2012-06-28,31.8695,32.02,31.83,31.94,2000,19.5342124082503,19.6264604500282,19.5100011281823,19.5774249460931,3262.94189230172,0.0,1.0
2012-06-29,33.5099,33.51,33.29,33.32,6700,20.5396854164397,20.5397467108197,20.4048990749981,20.4232873889738,10930.8553392108,0.0,1.0
2012-07-02,33.8792,33.8792,33.5,33.72,3500,20.7660455614802,20.7660455614802,20.5336172728278,20.6684649086493,5710.14831152801,0.0,1.0
2012-07-03,34.036,34.036,33.7,33.72,3600,20.862155149193,20.862155149193,20.6562060326656,20.6684649086493,5873.29540614311,0.0,1.0
2012-07-05,33.38,33.38,33.2511,33.38,14900,20.4600640169251,20.4600640169251,20.3810555612097,20.4600640169251,24308.9170976478,0.0,1.0
2012-07-06,32.75,32.7619,32.5446,32.7619,1300,20.0739094234361,20.0812034546465,19.9480107670827,20.0812034546465,2120.91222999612,0.0,1.0
2012-07-09,32.59,32.59,32.43,32.43,1600,19.9758384155659,19.9758384155659,19.8777674076957,19.8777674076957,2610.35351384138,0.0,1.0
2012-07-10,32.4456,32.76,32.4456,32.76,1300,19.887329330963,20.080038861428,19.887329330963,20.080038861428,2120.91222999612,0.0,1.0
2012-07-11,32.5,32.5999,32.47,32.48,700,19.9206734736389,19.9819065591779,19.9022851596632,19.9084145976551,1142.0296623056,0.0,1.0
2012-07-12,32.01,32.0301,32.01,32.0301,600,19.6203310120363,19.6326511824,19.6203310120363,19.6326511824,978.882567690518,0.0,1.0
2012-07-13,32.37,32.3914,32.36,32.3601,2300,19.8409907797443,19.854107777047,19.8348613417524,19.8349226361324,3752.38317614699,0.0,1.0
2012-07-16,32.49,32.49,32.38,32.47,2900,19.914544035647,19.914544035647,19.8471202177362,19.9022851596632,4731.2657438375,0.0,1.0
2012-07-17,32.826,32.826,32.33,32.45,2700,20.1204931521745,20.1204931521745,19.8164730277768,19.8900262836794,4404.97155460732,0.0,1.0
2012-07-18,32.79,32.79,32.48,32.48,1200,20.0984271754037,20.0984271754037,19.9084145976551,19.9084145976551,1957.76513538103,0.0,1.0
2012-07-19,32.79,32.79,32.79,32.79,0,20.0984271754037,20.0984271754037,20.0984271754037,20.0984271754037,0,0.0,1.0
2012-07-20,32.5944,32.6565,32.41,32.56,5500,19.9785353682823,20.0165991782119,19.8655085317119,19.9574501015902,8973.09020382974,0.0,1.0
2012-07-23,31.8799,31.88,31.4,31.65,2300,19.5405870237619,19.5406483181418,19.2464352945311,19.3996712443283,3752.38317614697,0.0,1.0
2012-07-24,31.45,31.52,31.45,31.52,1200,19.2770824844905,19.3199885504338,19.2770824844905,19.3199885504338,1957.76513538104,0.0,1.0
2012-07-25,31.76,31.76,31.76,31.76,200,19.4670950622391,19.4670950622391,19.4670950622391,19.4670950622391,326.294189230172,0.0,1.0
2012-07-26,32.67,32.68,32.6336,32.68,2800,20.024873919501,20.0310033574929,20.0025627652105,20.0310033574929,4568.11864922241,0.0,1.0
2012-07-27,33.32,33.32,32.9801,33.03,6200,20.4232873889738,20.4232873889738,20.2149477916295,20.245533687209,10115.1198661353,0.0,1.0
2012-07-30,33.3199,33.3499,33.18,33.18,2400,20.4232260945939,20.4416144085695,20.3374752570873,20.3374752570873,3915.53027076206,0.0,1.0
2012-07-31,33.0992,33.0992,33.0924,33.0924,200,20.2879493981129,20.2879493981129,20.2837813802784,20.2837813802784,326.294189230172,0.0,1.0
2012-08-01,33.27,33.27,33.0,33.0,300,20.3926401990143,20.3926401990143,20.2271453732333,20.2271453732333,489.441283845259,0.0,1.0
2012-08-02,32.28,32.31,32.19,32.3,7700,19.7858258378173,19.804214151793,19.7306608958903,19.7980847138011,12562.3262853617,0.0,1.0
2012-08-03,33.43,33.5,32.99,32.99,2200,20.4907112068845,20.5336172728278,20.2210159352414,20.2210159352414,3589.2360815319,0.0,1.0
2012-08-06,33.922,34.03,33.84,33.87,1000,20.7922795560855,20.8584774863979,20.742018164552,20.7604064785277,1631.47094615086,0.0,1.0
2012-08-07,34.07,34.3189,34.06,34.3189,600,20.8829952383654,21.0355569499836,20.8768658003736,21.0355569499836,978.882567690519,0.0,1.0
2012-08-08,34.114,34.114,33.862,33.862,500,20.9099647655297,20.9099647655297,20.7555029281341,20.7555029281341,815.735473075433,0.0,1.0
2012-08-09,34.0,34.01,33.7701,33.7701,1300,20.8400891724222,20.8462186104141,20.6991733929887,20.6991733929887,2120.91222999612,0.0,1.0
2012-08-10,33.96,33.98,33.96,33.98,500,20.8155714204547,20.8278302964384,20.8155714204547,20.8278302964384,815.735473075429,0.0,1.0
2012-08-13,34.0599,34.2089,33.9404,34.2089,3100,20.8768045059936,20.9681331320728,20.8035577219906,20.9681331320728,5057.55993306768,0.0,1.0
2012-08-14,34.022,34.17,34.022,34.07,3400,20.8535739360044,20.9442896182843,20.8535739360044,20.8829952383654,5547.00121691292,0.0,1.0
2012-08-15,34.1175,34.1175,33.77,33.77,2200,20.9121100688269,20.9121100688269,20.6991120986088,20.6991120986088,3589.2360815319,0.0,1.0
2012-08-16,34.47,34.5,34.24,34.24,5400,21.128172758041,21.1465610720167,20.9871956842276,20.9871956842276,8809.94310921465,0.0,1.0
2012-08-17,34.77,34.78,34.6,34.6,1300,21.3120558977977,21.3181853357896,21.2078554519356,21.2078554519356,2120.91222999612,0.0,1.0
2012-08-20,34.94,34.94,34.64,34.64,1200,21.4162563436598,21.4162563436598,21.2323732039031,21.2323732039031,1957.76513538103,0.0,1.0
2012-08-21,35.4,35.44,35.4,35.44,7100,21.6982104912867,21.7227282432542,21.6982104912867,21.7227282432542,11583.4437176711,0.0,1.0
2012-08-22,35.31,35.3201,34.948,35.02,4000,21.6430455493597,21.6492362817315,21.4211598940533,21.4652918475949,6525.88378460343,0.0,1.0
2012-08-23,34.95,35.078,34.95,35.074,1500,21.4223857816517,21.5008425879478,21.4223857816517,21.4983908127511,2447.20641922629,0.0,1.0
2012-08-24,34.8001,35.03,34.8001,34.88,600,21.3305055061532,21.4714212855868,21.3305055061532,21.3794797157084,978.882567690519,0.0,1.0
2012-08-27,35.13,35.13,35.106,35.106,900,21.5327156655057,21.5327156655057,21.5180050143251,21.5180050143251,1468.32385153577,0.0,1.0
2012-08-28,35.05,35.0915,35.05,35.0915,500,21.4836801615705,21.5091173292369,21.4836801615705,21.5091173292369,815.735473075433,0.0,1.0
2012-08-29,35.0583,35.1,34.9201,35.1,2500,21.4887675951038,21.51432735153,21.4040587620559,21.51432735153,4078.67736537716,0.0,1.0
2012-08-30,34.8599,34.8599,34.8599,34.8599,200,21.3671595453447,21.3671595453447,21.3671595453447,21.3671595453447,326.294189230173,0.0,1.0
2012-08-31,35.1335,35.39,35.131,35.39,2000,21.5348609688028,21.6920810532948,21.5333286093048,21.6920810532948,3262.94189230173,0.0,1.0
2012-09-04,35.49,35.53,35.34,35.43,31400,21.7533754332137,21.7778931851812,21.6614338633353,21.7165988052623,51228.187709137,0.0,1.0
2012-09-05,35.4864,35.5277,35.4,35.4,1600,21.7511688355366,21.7764834144431,21.6982104912867,21.6982104912867,2610.35351384138,0.0,1.0
2012-09-06,36.2183,36.2183,35.78,35.78,1700,22.1997824021629,22.1997824021629,21.9311291349784,21.9311291349784,2773.50060845647,0.0,1.0
2012-09-07,37.09,37.16,36.9756,37.09,5300,22.7340855119159,22.7769915778591,22.6639647412887,22.7340855119159,8646.79601459956,0.0,1.0
2012-09-10,36.82,37.086,36.82,37.06,3800,22.5685906861349,22.7316337367191,22.5685906861349,22.7156971979402,6199.58959537327,0.0,1.0
2012-09-11,37.27,37.35,37.2183,37.313,1600,22.8444153957699,22.893450899705,22.8127262013518,22.870771979135,2610.35351384138,0.0,1.0
2012-09-12,37.608,37.72,37.5535,37.62,1900,23.0515903998957,23.1202401054049,23.0181849628399,23.058945725486,3099.79479768664,0.0,1.0
2012-09-13,38.37,38.45,37.46,37.58,3400,23.5186535748777,23.5676890788128,22.9608747176158,23.0344279735184,5547.00121691292,0.0,1.0
2012-09-14,38.5017,39.02,38.5017,38.67,5300,23.5993782732308,23.9170670443504,23.5993782732308,23.7025367146343,8646.79601459958,0.0,1.0
2012-09-17,38.5965,38.61,38.5896,38.61,1400,23.6574853453939,23.665760086683,23.6532560331795,23.665760086683,2284.05932461121,0.0,1.0
2012-09-18,37.92,38.3,37.92,38.15,12200,23.2428288652427,23.4757475089344,23.2428288652427,23.3838059390561,19903.9455430405,0.0,1.0
2012-09-19,38.22,38.3,37.86,37.923,6300,23.4267120049993,23.4757475089344,23.2060522372913,23.2446676966402,10278.2669607504,0.0,1.0
2012-09-20,37.92,37.92,37.4768,37.88,8000,23.2428288652427,23.2428288652427,22.9711721734421,23.2183111132751,13051.7675692069,0.0,1.0
2012-09-21,38.11,38.11,38.1,38.1,2200,23.3592881870885,23.3592881870885,23.3531587490967,23.3531587490967,3589.2360815319,0.0,1.0
2012-09-24,37.79,37.85,37.54,37.59,20800,23.2459303608666,23.2828384270653,23.092146751705,23.1229034735373,33813.7466557693,0.13506,1.0
2012-09-25,37.28,38.01,37.26,38.0,4400,22.9322117981769,23.3812599369288,22.919909109444,23.3751085925623,7152.90794641276,0.0,1.0
2012-09-26,36.9801,37.1,36.91,36.94,5000,22.7477329806267,22.8214875995806,22.7046120566177,22.7230660897171,8128.30448455994,0.0,1.0
2012-09-27,37.4079,37.4238,37.05,37.25,17400,23.010887492624,23.0206681301667,22.7907308777482,22.9137577650775,28286.4996062686,0.0,1.0
2012-09-28,36.9192,37.23,36.86,37.23,3900,22.7102712934349,22.9014550763446,22.6738553347854,22.9014550763446,6340.07749795676,0.0,1.0
2012-10-01,37.1,37.526,37.1,37.2,11000,22.8214875995806,23.0835348695919,22.8214875995806,22.8830010432452,17882.2698660319,0.0,1.0
2012-10-02,37.5662,37.64,37.38,37.62,3700,23.1082632739451,23.1536601953696,22.9937252418415,23.1413575066367,6014.94531857437,0.0,1.0
2012-10-03,37.54,37.54,37.3,37.39,6900,23.092146751705,23.092146751705,22.9445144869098,22.999876586208,11217.0601886927,0.0,1.0
2012-10-04,37.9497,37.9497,37.8,37.8,700,23.344167330399,23.344167330399,23.252081705233,23.252081705233,1137.96262783839,0.0,1.0
2012-10-05,38.0,38.43,37.99,38.4,47200,23.3751085925623,23.6396164003202,23.3689572481958,23.6211623672208,76731.1943342459,0.0,1.0
2012-10-08,37.9,37.91,37.5501,37.91,7400,23.3135951488977,23.3197464932641,23.0983596095151,23.3197464932641,12029.8906371487,0.0,1.0
2012-10-09,37.2416,37.66,37.2416,37.65,1400,22.9085906358097,23.1659628841025,22.9085906358097,23.1598115397361,2275.92525567679,0.0,1.0
2012-10-10,36.93,37.3,36.91,37.15,22400,22.7169147453507,22.9445144869098,22.7046120566177,22.8522443214129,36414.8040908285,0.0,1.0
2012-10-11,37.26,37.44,36.9936,37.41,2200,22.919909109444,23.0306333080403,22.7560372955214,23.0121792749409,3576.45397320638,0.0,1.0
2012-10-12,37.162,37.23,37.0901,37.23,3700,22.8596259346526,22.9014550763446,22.8153977686578,22.9014550763446,6014.94531857437,0.0,1.0
2012-10-15,37.4,37.4,37.19,37.19,8000,23.0060279305745,23.0060279305745,22.8768496988787,22.8768496988787,13005.2871752959,0.0,1.0
2012-10-16,37.774,37.8299,37.725,37.7352,2500,23.2360882098802,23.2704742248887,23.2059466224845,23.2122209937383,4064.15224227998,0.0,1.0
2012-10-17,38.2765,38.2899,38.0,38.0,900,23.545193264295,23.5534360657461,23.3751085925623,23.3751085925623,1463.09480722079,0.0,1.0
2012-10-18,38.241,38.28,38.207,38.25,2200,23.5233559917941,23.5473462348233,23.5024414209481,23.5288922017239,3576.45397320637,0.0,1.0
2012-10-19,37.689,37.88,37.51,37.88,3400,23.1838017827653,23.3012924601647,23.0736927186056,23.3012924601647,5527.24704950076,0.0,1.0
2012-10-22,37.77,37.94,37.68,37.68,3100,23.2336276721336,23.3382005263635,23.1782655728355,23.1782655728355,5039.54878042718,0.0,1.0
2012-10-23,37.43,37.43,37.35,37.35,1400,23.0244819636739,23.0244819636739,22.9752712087422,22.9752712087422,2275.92525567678,0.0,1.0
2012-10-24,37.24,37.37,36.9901,37.36,3900,22.9076064207111,22.9875738974751,22.7538843249931,22.9814225531086,6340.07749795675,0.0,1.0
2012-10-25,37.27,37.4699,37.27,37.4488,11800,22.9260604538104,23.0490258276961,22.9260604538104,23.0360464910828,19182.7985835615,0.0,1.0
2012-10-26,37.27,37.27,37.27,37.27,0,22.9260604538104,22.9260604538104,22.9260604538104,22.9260604538104,0,0.0,1.0
2012-10-31,37.3895,37.52,37.32,37.4199,6000,22.9995690189897,23.079844062972,22.9568171756428,23.0182691058637,9753.96538147194,0.0,1.0
2012-11-01,37.6904,37.71,37.67,37.67,1600,23.1846629709766,23.1967196059348,23.172114228469,23.172114228469,2601.05743505918,0.0,1.0
2012-11-02,37.605,37.6699,37.33,37.33,600,23.132130490087,23.1720527150253,22.9629685200092,22.9629685200092,975.396538147193,0.0,1.0
2012-11-05,37.21,37.23,37.0801,37.2199,2500,22.8891523876117,22.9014550763446,22.8092464242913,22.8952422185345,4064.15224227997,0.0,1.0
2012-11-06,37.66,37.66,37.3,37.3,2500,23.1659628841025,23.1659628841025,22.9445144869098,22.9445144869098,4064.15224227998,0.0,1.0
2012-11-07,37.18,37.29,36.9,37.29,13000,22.8706983545123,22.9383631425434,22.6984607122513,22.9383631425434,21133.5916598558,0.0,1.0
2012-11-08,36.8868,37.0599,36.65,37.0599,2600,22.6903409376876,22.796820708671,22.5446771030897,22.796820708671,4226.71833197117,0.0,1.0
2012-11-09,36.61,36.61,36.1701,36.25,9500,22.5200717256238,22.5200717256238,22.2494740869431,22.2986233284311,15443.7785206639,0.0,1.0
2012-11-12,36.61,36.61,36.61,36.61,0,22.5200717256238,22.5200717256238,22.5200717256238,22.5200717256238,0,0.0,1.0
2012-11-13,36.1415,36.1657,36.09,36.09,600,22.231881242055,22.2467674954218,22.2002018185677,22.2002018185677,975.396538147195,0.0,1.0
2012-11-14,35.85,36.2599,35.85,36.16,2300,22.0525695537726,22.3047131593539,22.0525695537726,22.243261229133,3739.02006289758,0.0,1.0
2012-11-15,35.7737,36.06,35.7737,36.0,7300,22.0056347962565,22.1817477854683,22.0056347962565,22.1448397192695,11867.3245474575,0.0,1.0
2012-11-16,35.65,35.65,35.54,35.56,300,21.9295426664433,21.9295426664433,21.8618778784122,21.8741805671451,487.698269073597,0.0,1.0
2012-11-19,36.2,36.2101,35.93,35.93,2000,22.2678666065988,22.2740794644089,22.1017803087043,22.1017803087043,3251.32179382398,0.0,1.0
2012-11-20,36.29,36.32,36.23,36.32,600,22.323228705897,22.3416827389964,22.2863206396982,22.3416827389964,975.396538147194,0.0,1.0
2012-11-21,36.58,36.6099,36.3425,36.51,7600,22.5016176925244,22.5200102121802,22.3555232638209,22.4585582819592,12355.0228165312,0.0,1.0
2012-11-23,37.21,37.249,37.17,37.17,2500,22.8891523876117,22.9131426306409,22.8645470101458,22.8645470101458,4064.15224227997,0.0,1.0
2012-11-26,37.3,37.3188,37.13,37.2899,1100,22.9445144869098,22.9560790143188,22.8399416326799,22.9383016290997,1788.22698660319,0.0,1.0
2012-11-27,37.2,37.368,37.2,37.26,1800,22.8830010432452,22.9863436286018,22.8830010432452,22.919909109444,2926.18961444158,0.0,1.0
2012-11-28,37.2,37.2,36.89,36.89,8200,22.8830010432452,22.8830010432452,22.6923093678848,22.6923093678848,13330.4193546783,0.0,1.0
2012-11-29,37.79,37.8353,37.64,37.72,9900,23.2459303608666,23.2737959508466,23.1536601953696,23.2028709503013,16094.0428794287,0.0,1.0
2012-11-30,37.97,37.97,37.97,37.97,700,23.3566545594629,23.3566545594629,23.3566545594629,23.3566545594629,1137.96262783839,0.0,1.0
2012-12-03,38.1923,38.1923,38.1923,38.1923,300,23.4933989447294,23.4933989447294,23.4933989447294,23.4933989447294,487.698269073597,0.0,1.0
2012-12-04,38.254,38.37,38.2,38.2145,2500,23.5313527394705,23.6027083341215,23.4981354798916,23.5070549292229,4064.15224227997,0.0,1.0
2012-12-05,38.81,38.85,38.46,38.729,16200,23.8733674862459,23.8979728637117,23.6580704334196,23.8235415968775,26335.7065299742,0.0,1.0
2012-12-06,38.699,38.78,38.56,38.78,4900,23.8050875637781,23.8549134531465,23.7195838770843,23.8549134531465,7965.73839486876,0.0,1.0
2012-12-07,38.63,38.63,38.41,38.56,2800,23.7626432876495,23.7626432876495,23.6273137115873,23.7195838770843,4551.85051135358,0.0,1.0
2012-12-10,38.41,38.41,38.3,38.41,800,23.6273137115873,23.6273137115873,23.5596489235562,23.6273137115873,1300.52871752959,0.0,1.0
2012-12-11,38.7325,38.86,38.65,38.77,6900,23.8256945674058,23.9041242080782,23.7749459763824,23.84876210878,11217.0601886927,0.0,1.0
2012-12-12,39.15,39.49,38.91,38.91,10200,24.0825131947056,24.2916589031654,23.9348809299105,23.9348809299105,16581.7411485023,0.0,1.0
2012-12-13,39.1499,39.1799,38.86,39.1576,7000,24.082451681262,24.1009057143614,23.9041242080782,24.0871882164241,11379.6262783839,0.0,1.0
2012-12-14,39.47,39.51,39.424,39.47,2600,24.2793562144325,24.3039615918983,24.2510600303467,24.2793562144325,4226.71833197117,0.0,1.0
2012-12-17,39.7528,39.7528,39.44,39.44,4700,24.4533162331161,24.4533162331161,24.2609021813331,24.2609021813331,7640.60621548634,0.0,1.0
2012-12-18,40.25,40.27,39.81,39.8529,6000,24.7591610750166,24.7714637637496,24.4885019228922,24.5148911902244,9753.96538147196,0.0,1.0
2012-12-19,40.65,40.8599,40.6315,40.6315,4700,25.0052148496752,25.1343315679273,24.9938348625972,24.9938348625972,7640.60621548635,0.0,1.0
2012-12-20,41.0,41.0,40.8,40.89,3500,25.2205119025014,25.2205119025014,25.0974850151721,25.1528471144703,5689.81313919197,0.0,1.0
2012-12-21,40.4201,40.49,40.2,40.44,16200,24.8637954426902,24.9067933398118,24.7284043531843,24.8760366179795,26335.7065299742,0.0,1.0
2012-12-24,40.1599,41.48,40.02,41.48,1900,24.8664220667347,25.6838086580931,24.7797980351226,25.6838086580931,3068.54801206307,0.26447,1.0
2012-12-26,40.226,40.39,40.12,40.39,3400,24.9073502189116,25.0088966176563,24.8417165709425,25.0088966176563,5491.0859163234,0.0,1.0
2012-12-27,40.53,40.53,40.2612,40.32,2100,25.0955825678041,25.0955825678041,24.9291455435202,24.9655536425823,3391.55306596445,0.0,1.0
2012-12-28,40.15,40.39,40.08,40.39,16600,24.8602921316885,25.0088966176563,24.8169491566146,25.0088966176563,26809.4194738142,0.0,1.0
2012-12-31,41.08,41.08,40.32,40.5,9800,25.4361345148135,25.4361345148135,24.9655536425823,25.0770070070581,15827.2476411675,0.0,1.0
2013-01-02,41.22,41.49,41.06,41.39,7400,25.5228204649614,25.6900005116751,25.4237508076496,25.6280819758552,11951.1869943509,0.0,1.0
2013-01-03,40.953,41.16,40.9403,41.15,7000,25.3574979743223,25.4856693434695,25.3496343202732,25.4794774898875,11305.1768865482,0.0,1.0
2013-01-04,41.44,41.44,41.0186,41.05,18500,25.6590412437652,25.6590412437652,25.3981165338201,25.4175589540676,29877.9674858772,0.0,1.0
2013-01-07,41.66,41.66,41.354,41.41,11700,25.7952620225689,25.7952620225689,25.6057913029601,25.6404656830192,18895.7956532305,0.0,1.0
2013-01-08,41.5499,41.71,41.29,41.71,17500,25.7270897146312,25.8262212904789,25.5661634400353,25.8262212904789,28262.9422163704,0.0,1.0
2013-01-09,41.72,41.7799,41.53,41.62,4500,25.8324131440609,25.869502347017,25.7147679260031,25.770494608241,7267.61371278096,0.0,1.0
2013-01-10,42.57,42.59,42.23,42.26,16200,26.35872069853,26.371104405694,26.1481976767424,26.1667732374883,26163.4093660115,0.0,1.0
2013-01-11,42.7,42.809,42.51,42.65,17000,26.4392147950959,26.5067059991396,26.3215695770381,26.4082555271859,27455.4295816169,0.0,1.0
2013-01-14,42.63,42.68,42.36,42.6,9200,26.3958718200219,26.4268310879319,26.2286917733082,26.377296259276,14858.2324794633,0.0,1.0
2013-01-15,42.31,42.31,42.09,42.27,21100,26.1977325053983,26.1977325053983,26.0615117265945,26.1729650910703,34077.0331865951,0.0,1.0
2013-01-16,42.0001,42.189,42.0,42.0,3600,26.0058469628924,26.1228110770562,26.0057850443566,26.0057850443566,5814.09097022477,0.0,1.0
2013-01-17,42.8398,42.85,42.5,42.5,16400,26.5257769081721,26.5320925988257,26.3153777234561,26.3153777234561,26486.4144199128,0.0,1.0
2013-01-18,43.009,43.01,42.73,42.8,14000,26.6305430707794,26.6311622561376,26.4577903558418,26.5011333309158,22610.3537730963,0.0,1.0
2013-01-22,43.18,43.2999,42.93,43.08,20900,26.7364237670314,26.8106640914794,26.5816274274816,26.6745052312115,33754.0281326938,0.0,1.0
2013-01-23,43.13,43.1499,42.81,43.07,42100,26.7054644991214,26.7177862877496,26.5073251844978,26.6683133776295,67992.5638462397,0.0,1.0
2013-01-24,43.271,43.4899,43.22,43.22,20900,26.7927696346275,26.9283093095372,26.7611911813593,26.7611911813593,33754.0281326938,0.0,1.0
2013-01-25,43.88,43.88,43.57,43.68,6200,27.1698535177707,27.1698535177707,26.977906056729,27.0460164461309,10013.1566709426,0.0,1.0
2013-01-28,43.95,44.01,43.76,43.83,75000,27.2131964928446,27.2503476143365,27.0955512747868,27.1388942498607,121126.895213016,0.0,1.0
2013-01-29,43.852,43.92,43.6964,43.8,28300,27.1525163277411,27.1946209320986,27.0561710860053,27.1203186891147,45705.2151270447,0.0,1.0
2013-01-30,43.84,43.91,43.7,43.85,5100,27.1450861034427,27.1884290785166,27.0584001532948,27.1512779570247,8236.62887448509,0.0,1.0
2013-01-31,43.42,43.732,43.3,43.48,166700,26.8850282529991,27.0782140847572,26.8107260100152,26.9221793744911,269224.712426797,0.0,1.0
2013-02-01,44.098,44.2399,43.72,43.72,37100,27.304835925858,27.3926983281865,27.0707838604588,27.0707838604588,59917.4374987053,0.0,1.0
2013-02-04,43.06,43.609,42.9415,43.43,31700,26.6621215240475,27.0020542856987,26.5887480591009,26.8912201065811,51196.3010433681,0.0,1.0
2013-02-05,43.2,43.2899,42.966,43.05,36700,26.7488074741954,26.8044722378974,26.6039181003768,26.6559296704655,59271.4273909024,0.0,1.0
2013-02-06,43.46,43.47,43.0844,43.0844,52800,26.9097956673271,26.9159875209091,26.6772296467876,26.6772296467876,85273.3342299632,0.0,1.0
2013-02-07,43.279,43.53,42.93,43.5,160100,26.7977231174931,26.953138642401,26.5816274274816,26.934563081655,258565.545648051,0.0,1.0
2013-02-08,43.49,43.57,43.39,43.41,16700,26.9283712280731,26.977906056729,26.8664526922532,26.8788363994171,26970.9220007649,0.0,1.0
2013-02-11,43.37,43.5,43.23,43.5,10800,26.8540689850892,26.934563081655,26.7673830349413,26.934563081655,17442.2729106743,0.0,1.0
2013-02-12,43.79,43.87,43.46,43.46,7400,27.1141268355327,27.1636616641887,26.9097956673271,26.9097956673271,11951.1869943509,0.0,1.0
2013-02-13,44.15,44.47,44.1,44.31,23700,27.3370335644844,27.535172879108,27.3060742965744,27.4361032217962,38276.098887313,0.0,1.0
2013-02-14,43.67,43.9355,43.4548,43.61,42500,27.0398245925489,27.2042183051507,26.9065759034645,27.0026734710569,68638.5739540423,0.0,1.0
2013-02-15,43.75,43.9199,43.67,43.68,42200,27.0893594212048,27.1945590135628,27.0398245925489,27.0460164461309,68154.0663731903,0.0,1.0
2013-02-19,44.18,44.24,44.01,44.01,11000,27.3556091252303,27.3927602467223,27.2503476143365,27.2503476143365,17765.2779645757,0.0,1.0
2013-02-20,43.83,44.4299,43.6601,44.39,26600,27.1388942498607,27.5103435462443,27.0336946575027,27.4856380504521,42959.672168883,0.0,1.0
2013-02-21,43.05,43.38,42.8901,43.38,20400,26.6559296704655,26.8602608386712,26.5569219316895,26.8602608386712,32946.5154979404,0.0,1.0
2013-02-22,43.54,43.54,43.2944,43.36,4000,26.959330495983,26.959330495983,26.8072585720093,26.8478771315072,6460.10107802752,0.0,1.0
2013-02-25,41.77,43.8678,41.77,43.78,74900,25.8633724119708,27.1622994564006,25.8633724119708,27.1079349819508,120965.392686065,0.0,1.0
2013-02-26,42.3601,42.57,42.12,42.27,18500,26.228753691844,26.35872069853,26.0800872873405,26.1729650910703,29877.9674858773,0.0,1.0
2013-02-27,43.01,43.1399,42.33,42.33,7500,26.6311622561376,26.7115944341676,26.2101162125623,26.2101162125623,12112.6895213016,0.0,1.0
2013-02-28,42.76,43.01,42.67,42.9,9200,26.4763659165878,26.6311622561376,26.4206392343499,26.5630518667357,14858.2324794633,0.0,1.0
2013-03-01,42.37,42.48,42.0,42.0,7500,26.2348836268902,26.3029940162921,26.0057850443566,26.0057850443566,12112.6895213016,0.0,1.0
2013-03-04,42.33,42.346,41.91,41.91,11300,26.2101162125623,26.2200231782934,25.9500583621187,25.9500583621187,18249.7855454277,0.0,1.0
2013-03-05,42.7576,42.824,42.6,42.6,12600,26.4748798717281,26.5159937795125,26.377296259276,26.377296259276,20349.3183957867,0.0,1.0
2013-03-06,42.63,42.8499,42.4979,42.8499,6600,26.3958718200219,26.5320306802899,26.3140774342039,26.5320306802899,10659.1667787454,0.0,1.0
2013-03-07,42.98,43.07,42.77,42.77,10700,26.6125866953916,26.6683133776295,26.4825577701698,26.4825577701698,17280.7703837236,0.0,1.0
2013-03-08,43.0199,43.0199,42.68,42.93,6800,26.6372921911837,26.6372921911837,26.4268310879319,26.5816274274816,10982.1718326468,0.0,1.0
2013-03-11,42.88,42.9156,42.6201,42.75,7100,26.5506681595717,26.5727111583236,26.3897418849758,26.4701740630058,11466.6794134988,0.0,1.0
2013-03-12,42.76,43.16,42.705,43.16,26400,26.4763659165878,26.7240400598674,26.4423107218869,26.7240400598674,42636.6671149816,0.0,1.0
2013-03-13,42.518,42.7,42.41,42.53,13000,26.3265230599037,26.4392147950959,26.2596510412182,26.333953284202,20995.3285035894,0.0,1.0
2013-03-14,42.8901,42.91,42.51,42.51,6300,26.5569219316895,26.5692437203177,26.3215695770381,26.3215695770381,10174.6591978933,0.0,1.0
2013-03-15,43.2299,43.333,43.0901,43.2,8000,26.7673211164055,26.8311591268358,26.6807590033293,26.7488074741954,12920.202156055,0.0,1.0
2013-03-18,42.586,42.937,42.53,42.7,14800,26.3686276642612,26.585961724989,26.333953284202,26.4392147950959,23902.3739887018,0.0,1.0
2013-03-19,42.49,42.8977,42.19,42.8977,28100,26.3091858698741,26.5616277404118,26.1234302624144,26.5616277404118,45382.2100731433,0.0,1.0
2013-03-20,42.6445,42.8299,42.62,42.75,10900,26.4048500077158,26.5196469731259,26.38967996644,26.4701740630058,17603.775437625,0.0,1.0
2013-03-21,42.3999,42.56,42.21,42.27,10100,26.2533972691004,26.352528844948,26.1358139695784,26.1729650910703,16311.7552220195,0.0,1.0
2013-03-22,42.58,42.61,42.3201,42.3201,5300,26.3752281801796,26.3938110088645,26.2142389410056,26.2142389410056,8556.28616588004,0.01666,1.0
2013-03-25,42.2217,42.58,41.9,42.58,20700,26.1532872629189,26.3752281801796,25.9540173966539,26.3752281801796,33417.9478554183,0.0,1.0
2013-03-26,42.0499,42.1015,41.9,42.03,55100,26.0468695973164,26.0788320626546,25.9540173966539,26.0345429876221,88953.0882528284,0.0,1.0
2013-03-27,41.706,41.706,41.2,41.47,7500,25.8338484378246,25.8338484378246,25.5204180606717,25.6876635188362,12107.9521215283,0.0,1.0
2013-03-28,41.76,41.89,41.75,41.7501,18700,25.8672975294575,25.9478231204256,25.8611032532292,25.8611651959915,30189.1606230107,0.0,1.0
2013-04-01,41.64,41.89,41.53,41.7701,20000,25.7929662147177,25.9478231204256,25.7248291762062,25.8735537484481,32287.8723240756,0.0,1.0
2013-04-02,41.8799,41.9899,41.7801,41.89,6700,25.941566901435,26.0097039399465,25.8797480246764,25.9478231204256,10816.4372285653,0.0,1.0
2013-04-03,41.8,42.011,41.6801,41.99,9800,25.8920746343708,26.0227738627883,25.8178052623932,26.0097658827088,15821.057438797,0.0,1.0
2013-04-04,41.7876,41.8225,41.45,41.47,10600,25.8843937318476,25.9060117558845,25.6752749663796,25.6876635188362,17112.5723317601,0.0,1.0
2013-04-05,41.5799,41.5799,41.18,41.27,15300,25.7557386145855,25.7557386145855,25.508029508215,25.5637779942699,24700.2223279178,0.0,1.0
2013-04-08,41.4,41.4,41.2501,41.35,5800,25.644303585238,25.644303585238,25.5514513845755,25.6133322040964,9363.48297398194,0.0,1.0
2013-04-09,41.9596,42.06,41.574,41.74,25600,25.9909352829747,26.053125816307,25.7520839916108,25.8549089770009,41328.4765748168,0.0,1.0
2013-04-10,42.51,42.51,42.23,42.23,12700,26.3318682465814,26.3318682465814,26.1584285121884,26.1584285121884,20502.798925788,0.0,1.0
2013-04-11,42.92,43.0699,42.78,42.78,26000,26.5858335719424,26.6786857726049,26.499113704746,26.499113704746,41974.2340212983,0.0,1.0
2013-04-12,43.02,43.02,42.662,42.72,7400,26.6477763342256,26.6477763342256,26.4260212452518,26.461948047376,11946.512759908,0.0,1.0
2013-04-15,41.8164,42.59,41.7832,42.59,15200,25.9022332473852,26.3814224564079,25.8816682503072,26.3814224564079,24538.7829662975,0.0,1.0
2013-04-16,42.4476,42.52,42.02,42.12,26300,26.2932159629167,26.3380625228097,26.0283487113938,26.0902914736769,42458.5521061594,0.0,1.0
2013-04-17,41.41,41.89,41.1108,41.89,3500,25.6504978614663,25.9478231204256,25.4651651167151,25.9478231204256,5650.37765671324,0.0,1.0
2013-04-18,41.1599,41.3799,41.0692,41.3799,8600,25.4955790129961,25.6318530900191,25.4393969276053,25.6318530900191,13883.7850993525,0.0,1.0
2013-04-19,41.5,41.5711,41.3901,41.5,8200,25.7062463475212,25.7502876515046,25.638171251772,25.7062463475212,13238.027652871,0.0,1.0
2013-04-22,41.63,41.671,41.4772,41.55,2500,25.7867719384893,25.8121684710255,25.6921233977206,25.7372177286628,4035.98404050946,0.0,1.0
2013-04-23,41.95,41.9999,41.67,41.75,45200,25.9849887777955,26.0158982161748,25.8115490434026,25.8611032532292,72970.591452411,0.0,1.0
2013-04-24,42.29,42.4299,42.1,42.18,19300,26.1955941695584,26.2822520939925,26.0779029212203,26.1274571310469,31157.7967927329,0.0,1.0
2013-04-25,42.63,42.8,42.61,42.6401,18600,26.4061995613212,26.5115022572026,26.3938110088645,26.4124557803118,30027.7212613903,0.0,1.0
2013-04-26,42.74,42.87,42.63,42.6501,19700,26.4743365998327,26.5548621908008,26.4061995613212,26.4186500565401,31803.5542392145,0.0,1.0
2013-04-29,43.281,43.432,42.92,42.92,8500,26.8094469437847,26.9029805148323,26.5858335719424,26.5858335719424,13722.3457377321,0.0,1.0
2013-04-30,43.476,43.6199,43.3909,43.3909,1700,26.9302353302369,27.0193709651624,26.8775220395339,26.8775220395339,2744.46914754643,0.0,1.0
2013-05-01,43.36,43.6799,43.36,43.43,8900,26.8583817259884,27.0565366225323,26.8583817259884,26.9017416595867,14368.1031842137,0.0,1.0
2013-05-02,43.559,43.6599,43.27,43.27,3400,26.981647822932,27.0441480700757,26.8026332399336,26.8026332399336,5488.93829509285,0.0,1.0
2013-05-03,43.97,44.079,43.81,43.81,5500,27.2362325759158,27.3037501868045,27.1371241562628,27.1371241562628,8879.16488912081,0.0,1.0
2013-05-06,43.9801,44.0699,43.9,43.9101,4100,27.2424887949064,27.2981133954367,27.1928726423176,27.1991288613082,6619.01382643551,0.0,1.0
2013-05-07,44.21,44.2404,44.09,44.124,2500,27.3848952053955,27.4037258051296,27.3105638906557,27.3316244298319,4035.98404050945,0.0,1.0
2013-05-08,44.75,44.8999,44.745,44.75,7000,27.7193861217247,27.8122383223872,27.7162889836105,27.7193861217247,11300.7553134265,0.0,1.0
2013-05-09,44.5,44.829,44.5,44.74,20000,27.5645292160167,27.7683209039284,27.5645292160167,27.7131918454964,32287.8723240756,0.0,1.0
2013-05-10,44.51,44.62,44.42,44.61,3400,27.570723492245,27.6388605307565,27.5149750061902,27.6326662545282,5488.93829509286,0.0,1.0
2013-05-13,44.63,44.64,44.5,44.5,71000,27.6450548069849,27.6512490832132,27.5645292160167,27.5645292160167,114621.946750468,0.0,1.0
2013-05-14,44.5201,44.6699,44.5201,44.6699,3100,27.5769797112356,27.6697699691358,27.5769797112356,27.6697699691358,5004.62021023173,0.0,1.0
2013-05-15,44.63,44.63,44.4401,44.48,19300,27.6450548069849,27.6450548069849,27.5274255014091,27.5521406635601,31157.7967927329,0.0,1.0
2013-05-16,44.58,44.83,44.51,44.83,9400,27.6140834258433,27.7689403315512,27.570723492245,27.7689403315512,15175.2999923155,0.0,1.0
2013-05-17,44.9,44.9,44.586,44.6299,8800,27.8123002651494,27.8123002651494,27.6177999915803,27.6449928642226,14206.6638225933,0.0,1.0
2013-05-20,45.2,45.22,44.86,44.86,49100,27.998128551999,28.0105171044556,27.7875231602362,27.7875231602362,79266.7265556057,0.0,1.0
2013-05-21,45.408,45.4499,45.06,45.08,15700,28.126969497548,28.1529235149447,27.9114086848025,27.9237972372592,25345.9797743994,0.0,1.0
2013-05-22,44.84,45.59,44.7234,45.4225,40900,27.7751346077795,28.2397053249034,27.7029093469573,28.1359511980791,66028.6989027347,0.0,1.0
2013-05-23,44.66,44.75,44.3101,44.49,4300,27.6636376356698,27.7193861217247,27.4468999104409,27.5583349397884,6941.89254967626,0.0,1.0
2013-05-24,44.7,44.7,44.5,44.52,1500,27.6884147405831,27.6884147405831,27.5645292160167,27.5769177684734,2421.59042430567,0.0,1.0
2013-05-28,44.75,45.26,44.74,45.26,14300,27.7193861217247,28.0352942093689,27.7131918454964,28.0352942093689,23085.828711714,0.0,1.0
2013-05-29,44.9838,45.07,44.88,44.97,6400,27.8642082999428,27.9176029610309,27.7999117126928,27.8556601987477,10332.1191437042,0.0,1.0
2013-05-30,45.53,45.55,45.202,45.31,6500,28.2025396675335,28.2149282199901,27.9993674072447,28.0662655905105,10493.5585053246,0.0,1.0
2013-05-31,44.86,45.09,44.86,45.0,11500,27.7875231602362,27.9299915134875,27.7875231602362,27.8742430274326,18565.5265863435,0.0,1.0
2013-06-03,45.37,45.37,44.95,45.13,3700,28.1034312478804,28.1034312478804,27.843271646291,27.9547686184008,5973.25637995399,0.0,1.0
2013-06-04,45.192,45.36,44.951,45.35,6200,27.9931731310163,28.0972369716521,27.8438910739139,28.0910426954238,10009.2404204635,0.0,1.0
2013-06-05,44.858,45.038,44.8344,45.038,2100,27.7862843049905,27.8977812771002,27.7716658130917,27.8977812771002,3390.22659402794,0.0,1.0
2013-06-06,45.5,45.5,44.8682,45.04,36400,28.1839568388486,28.1839568388486,27.7926024667434,27.8990201323459,58763.9276298175,0.0,1.0
2013-06-07,45.5199,45.52,45.22,45.22,20100,28.1962834485429,28.1963453913052,28.0105171044556,28.0105171044556,32449.311685696,0.0,1.0
2013-06-10,45.5373,45.65,45.4,45.43,41900,28.2070614891802,28.2768709822733,28.1220140765654,28.1405969052503,67643.0925189384,0.0,1.0
2013-06-11,44.98,45.109,44.8,44.8,2700,27.861854474976,27.9417606383213,27.7503575028663,27.7503575028663,4358.86276375021,0.0,1.0
2013-06-12,45.14,45.5,45.04,45.47,5700,27.9609628946291,28.1839568388486,27.8990201323459,28.1653740101636,9202.04361236155,0.0,1.0
2013-06-13,45.369,45.3699,44.9001,44.9001,6000,28.1028118202576,28.1033693051181,27.8123622079117,27.8123622079117,9686.36169722268,0.0,1.0
2013-06-14,45.27,45.57,45.24,45.37,12000,28.0414884855972,28.2273167724468,28.0229056569123,28.1034312478804,19372.7233944454,0.0,1.0
2013-06-17,45.83,46.08,45.66,46.06,14300,28.3883679543831,28.543224860091,28.2830652585016,28.5308363076344,23085.828711714,0.0,1.0
2013-06-18,46.18,46.199,45.93,45.96,8600,28.6051676223742,28.616936747208,28.4503107166662,28.4688935453512,13883.7850993525,0.0,1.0
2013-06-19,45.3986,46.29,45.3986,46.18,31000,28.1211468778934,28.6733046608857,28.1211468778934,28.6051676223742,50046.2021023172,0.0,1.0
2013-06-20,44.19,44.6169,44.03,44.3501,17800,27.3725066529388,27.6369403051258,27.2733982332858,27.4716770153542,28736.2063684273,0.0,1.0
2013-06-21,43.9636,44.16,43.2,44.08,83700,27.2322682391297,27.3539238242539,26.7592733063353,27.3043696144273,135124.745676257,0.0,1.0
2013-06-24,41.9299,42.77,40.99,41.45,17300,26.7004772363761,27.2354432373988,26.1019597451713,26.3948824454099,27167.5769529598,1.17518,1.0
2013-06-25,41.6974,41.87,41.45,41.87,13700,26.5524239150599,26.6623336064972,26.3948824454099,26.6623336064972,21514.2083384711,0.0,1.0
2013-06-26,42.09,42.32,41.89,42.32,5700,26.8024270718287,26.948888421948,26.6750693760728,26.948888421948,8951.16697294052,0.0,1.0
2013-06-27,42.66,42.81,42.31,42.31,104100,27.165396504733,27.26091477655,26.9425205371602,26.9425205371602,163476.575768966,0.0,1.0
2013-06-28,42.38,42.59,42.3,42.56,20100,26.9870957306748,27.1208213112185,26.9361526523724,27.1017176568551,31564.6414308955,0.0,1.0
2013-07-01,42.7,42.95,42.7,42.95,4500,27.1908680438842,27.3500651635791,27.1908680438842,27.3500651635791,7066.71076811094,0.0,1.0
2013-07-02,42.61,42.8,42.42,42.6499,7300,27.1335570807941,27.2545468917622,27.012567269826,27.1589649410974,11463.7752460466,0.0,1.0
2013-07-03,42.75,42.84,42.5,42.67,3400,27.2227074678232,27.2800184309133,27.0635103481283,27.1717643895208,5339.29258035048,0.0,1.0
2013-07-05,42.658,42.8,42.278,42.8,8000,27.1641229277755,27.2545468917622,26.9221433058393,27.2545468917622,12563.0413655305,0.0,1.0
2013-07-08,43.1,43.2,42.77,43.13,16700,27.445583435396,27.509262283274,27.2354432373988,27.4646870897594,26225.348850545,0.0,1.0
2013-07-09,43.23,43.24,42.9122,43.24,6400,27.5283659376373,27.5347338224251,27.3259945590812,27.5347338224251,10050.4330924245,0.0,1.0
2013-07-10,43.31,43.3399,42.9,43.0,4500,27.5793090159397,27.5983489914552,27.3182257396401,27.3819045875181,7066.71076811093,0.0,1.0
2013-07-11,44.03,44.3,43.98,44.3,3400,28.0377967206609,28.2097296099314,28.005957296722,28.2097296099314,5339.29258035049,0.0,1.0
2013-07-12,44.14,44.47,43.91,44.47,5100,28.1078434533267,28.3179836513239,27.9613821032074,28.3179836513239,8008.93887052572,0.0,1.0
2013-07-15,44.17,44.43,44.1,44.43,97000,28.1269471076901,28.2925121121727,28.0823719141755,28.2925121121727,152326.876557058,0.0,1.0
2013-07-16,44.17,44.4092,44.08,44.25,71900,28.1269471076901,28.2792669118141,28.0696361445999,28.1778901859924,112910.334272706,0.0,1.0
2013-07-17,44.51,44.619,44.3338,44.3338,1900,28.3434551904751,28.4128651346621,28.2312530605141,28.2312530605141,2983.7223243135,0.0,1.0
2013-07-18,44.895,44.9499,44.588,44.7,14500,28.5886187548052,28.6235784422902,28.3931246918199,28.4644450014432,22770.5124750241,0.0,1.0
2013-07-19,45.21,45.23,45.0,45.04,14800,28.7892071256207,28.8019428951963,28.655481545077,28.6809530842282,23241.6265262315,0.0,1.0
2013-07-22,45.5099,45.579,45.28,45.5,17400,28.9801799904067,29.0241820742904,28.8337823191353,28.9738757844668,27324.6149700289,0.0,1.0
2013-07-23,45.71,45.7599,45.56,45.56,16500,29.1076013650105,29.1393771101016,29.0120830931936,29.0120830931936,25911.2728164067,0.0,1.0
2013-07-24,45.63,45.958,45.4169,45.94,21500,29.0566582867081,29.2655249077478,28.9209586618802,29.2540627151298,33763.1736698634,0.0,1.0
2013-07-25,46.209,46.21,45.506,45.65,10900,29.4253588159214,29.4259956044002,28.9776965153395,29.0693940562837,17117.1438605354,0.0,1.0
2013-07-26,46.15,46.15,45.7472,45.84,15500,29.3877882956735,29.3877882956735,29.1312898964211,29.1903838672518,24340.8926457154,0.0,1.0
2013-07-29,46.0,46.0599,45.7601,45.95,32900,29.2922700238565,29.3304136537354,29.1395044677973,29.2604305999176,51665.5076157444,0.0,1.0
2013-07-30,45.71,45.995,45.63,45.97,13300,29.1076013650105,29.2890860814626,29.0566582867081,29.2731663694931,20886.0562701945,0.0,1.0
2013-07-31,46.05,46.38,45.558,45.74,20000,29.3241094477955,29.5342496457927,29.010809516236,29.1267050193739,31407.6034138264,0.0,1.0
2013-08-01,46.5258,46.65,46.14,46.4,49600,29.6270934059988,29.7061825350632,29.3814204108857,29.5469854153683,77890.8564662893,0.0,1.0
2013-08-02,46.68,46.79,46.04,46.54,46700,29.7252861894266,29.7953329220923,29.3177415630077,29.6361358023975,73336.7539712845,0.0,1.0
2013-08-05,46.91,46.99,46.7,46.8,56800,29.8717475395459,29.9226906178482,29.7380219590022,29.8017008068801,89197.5936952668,0.0,1.0
2013-08-06,46.68,47.09,46.68,47.09,34100,29.7252861894266,29.9863694657262,29.7252861894266,29.9863694657262,53549.9638205739,0.0,1.0
2013-08-07,46.93,47.09,46.79,46.79,51300,29.8844833091215,29.9863694657262,29.7953329220923,29.7953329220923,80560.5027564645,0.0,1.0
2013-08-08,47.81,47.83,47.33,47.33,173800,30.4448571704474,30.457592940023,30.1391987006333,30.1391987006333,272932.073666151,0.0,1.0
2013-08-09,47.81,47.93,47.65,47.84,47400,30.4448571704474,30.5212717879009,30.3429710138427,30.4639608248108,74436.0200907685,0.0,1.0
2013-08-12,47.7,47.74,47.5301,47.66,19800,30.3748104377817,30.4002819769328,30.266620075237,30.3493388986305,31093.5273796881,0.0,1.0
2013-08-13,47.8,47.86,47.47,47.78,83800,30.4384892856596,30.4766965943864,30.2283490876624,30.425753516084,131597.858303933,0.0,1.0
2013-08-14,48.0,48.13,47.83,47.91,76700,30.5658469814155,30.6486294836568,30.457592940023,30.5085360183254,120448.159092024,0.0,1.0
2013-08-15,47.72,47.72,47.06,47.61,52300,30.3875462073573,30.3875462073573,29.9672658113628,30.3174994746915,82130.8829271558,0.0,1.0
2013-08-16,47.87,47.9999,47.79,47.83,74000,30.4830644791742,30.5657833025676,30.4321214008718,30.457592940023,116208.132631157,0.0,1.0
2013-08-19,47.75,48.17,47.75,47.91,111100,30.4066498617206,30.674101022808,30.4066498617206,30.5085360183254,174469.236963806,0.0,1.0
2013-08-20,47.839,47.989,47.68,47.76,43400,30.463324036332,30.5588423081489,30.3620746682061,30.4130177465084,68154.4994080032,0.0,1.0
2013-08-21,47.45,47.8299,47.3169,47.65,31200,30.2156133180868,30.4575292611751,30.1308567715612,30.3429710138427,48995.8613255691,0.0,1.0
2013-08-22,48.09,48.1599,47.671,47.75,105300,30.6231579445057,30.6676694591724,30.3563435718971,30.4066498617206,165361.031973796,0.0,1.0
2013-08-23,48.44,48.47,48.1,48.44,179200,30.8460339120785,30.8651375664419,30.6295258292935,30.8460339120785,281412.126587884,0.0,1.0
2013-08-26,48.05,48.26,48.0,48.25,77500,30.5976864053545,30.7314119858982,30.5658469814155,30.7250441011104,121704.463228577,0.0,1.0
2013-08-27,46.95,47.6699,46.9192,47.34,97900,29.897219078697,30.3556431045704,29.8776059935506,30.1455665854211,153740.21871068,0.0,1.0
2013-08-28,46.95,47.0,46.44,46.75,47400,29.897219078697,29.929058502636,29.5724569545195,29.7698613829411,74436.0200907686,0.0,1.0
2013-08-29,46.97,47.138,46.9058,46.91,15300,29.9099548482726,30.0169353127076,29.869073027935,29.8717475395459,24026.8166115772,0.0,1.0
2013-08-30,46.61,47.0,46.5504,47.0,35900,29.680710995912,29.929058502636,29.6427584025768,29.929058502636,56376.6481278183,0.0,1.0
2013-09-03,47.4,47.6499,47.14,47.46,138000,30.1837738941478,30.3429073349948,30.0182088896651,30.2219812028746,216712.463555402,0.0,1.0
2013-09-04,47.72,47.7935,47.2731,47.45,28600,30.3875462073573,30.4343501605475,30.1029654361907,30.2156133180868,44912.8728817716,0.0,1.0
2013-09-05,47.7399,47.86,47.52,47.86,121400,30.400218298085,30.4766965943864,30.2601885116014,30.4766965943864,190644.152721926,0.0,1.0
2013-09-06,48.05,48.3,47.66,47.75,66300,30.5976864053545,30.7568835250494,30.3493388986305,30.4066498617206,104116.205316834,0.0,1.0
2013-09-09,48.655,48.7099,48.18,48.3,147200,30.9829434350161,31.0179031225011,30.6804689075958,30.7568835250494,231159.961125762,0.0,1.0
2013-09-10,49.27,49.37,49.06,49.21,166700,31.3745683494655,31.4382471973434,31.2408427689218,31.3363610407387,261782.374454242,0.0,1.0
2013-09-11,49.79,49.82,49.46,49.55,115600,31.7056983584308,31.7248020127942,31.4955581604336,31.5528691235237,181535.947731916,0.0,1.0
2013-09-12,49.58,49.75,49.49,49.66,275100,31.5719727778871,31.6802268192796,31.514661814797,31.6229158561895,432011.584957182,0.0,1.0
2013-09-13,49.69,49.73,49.32,49.64,83900,31.6420195105528,31.667491049704,31.4064077734044,31.6101800866139,131754.896321002,0.0,1.0
2013-09-16,50.05,50.34,49.92,50.28,76400,31.8712633629135,32.0559320217595,31.7884808606721,32.0177247130327,119977.045040817,0.0,1.0
2013-09-17,49.98,50.12,49.84,50.12,116600,31.8266881693989,31.915838556428,31.7375377823698,31.915838556428,183106.327902608,0.0,1.0
2013-09-18,51.378,51.939,49.82,50.03,162300,32.7169184627326,33.0741567993279,31.7248020127942,31.8585275933379,254872.701703201,0.0,1.0
2013-09-19,50.87,51.26,50.726,51.26,78800,32.3934299155126,32.6417774222366,32.3017323745684,32.6417774222366,123745.957450476,0.0,1.0
2013-09-20,50.45,50.75,50.3401,50.75,340300,32.1259787544253,32.3170152980591,32.0559957006074,32.3170152980591,534400.372086255,0.0,1.0
2013-09-23,50.24,50.61,50.16,50.6,171300,32.0685149621002,32.3046883406029,32.0174504478293,32.2983052763191,268366.402690335,0.11976,1.0
2013-09-24,50.39,50.67,50.34,50.47,118000,32.1642609263581,32.3429867263061,32.1323456049388,32.2153254406289,184864.188660008,0.0,1.0
2013-09-25,50.56,50.6287,50.4617,50.54,86200,32.2727730191836,32.3166246708137,32.2100274972733,32.2600068906159,135044.856461803,0.0,1.0
2013-09-26,50.62,50.668,50.36,50.52,157500,32.3110714048868,32.3417101134493,32.1451117335065,32.2472407620482,246746.692491113,0.0,1.0
2013-09-27,50.58,50.65,50.497,50.5,53100,32.2855391477514,32.3302205977384,32.2325597141953,32.2344746334805,83188.8848970038,0.0,1.0
2013-09-30,50.48,50.56,50.12,50.35,196800,32.2217085049128,32.2727730191836,31.9919181906939,32.1387286692226,308315.867188896,0.0,1.0
2013-10-01,50.99,51.05,50.6,50.75,106700,32.5472447833895,32.5855431690927,32.2983052763191,32.3940512405769,167161.092627313,0.0,1.0
2013-10-02,51.14,51.22,50.8976,51.15,80200,32.6429907476474,32.6940552619182,32.4882652694067,32.6493738119312,125644.982462141,0.0,1.0
2013-10-03,51.14,51.32,50.999,51.32,86300,32.6429907476474,32.7578859047568,32.552989541245,32.7578859047568,135201.521028464,0.0,1.0
2013-10-04,51.02,51.24,50.8673,51.09,71700,32.5663939762411,32.706821390486,32.4689245846266,32.6110754262281,112328.494295954,0.0,1.0
2013-10-07,50.63,50.8309,50.55,50.64,84100,32.3174544691706,32.4456902306333,32.2663899548998,32.3238375334545,131754.900561922,0.0,1.0
2013-10-08,50.32,50.86,50.32,50.86,62300,32.1195794763711,32.4642649476994,32.1195794763711,32.4642649476994,97602.025029818,0.0,1.0
2013-10-09,50.0,50.24,49.65,50.24,219700,31.9153214192876,32.0685149621002,31.6919141693526,32.0685149621002,344192.05295427,0.0,1.0
2013-10-10,51.18,51.24,50.63,50.7,144900,32.6685230047828,32.706821390486,32.3174544691706,32.3621359191576,227006.957091824,0.0,1.0
2013-10-11,51.53,51.55,51.2155,51.34,131900,32.8919302547178,32.9046963832855,32.6911828829905,32.7706520333245,206640.563425891,0.0,1.0
2013-10-14,51.8699,51.91,51.327,51.33,101100,33.1088906097261,33.1344866975044,32.7623540497555,32.7642689690407,158387.876894296,0.0,1.0
2013-10-15,51.68,51.805,51.5,51.75,206500,32.9876762189757,33.0674645225239,32.8727810618662,33.0323576689627,323512.330155015,0.0,1.0
2013-10-16,51.99,52.05,51.6,51.79,262700,33.1855512117753,33.2238495974784,32.9366117047048,33.0578899260981,411557.81661851,0.0,1.0
2013-10-17,52.75,52.77,52.35,52.35,210500,33.6706640973484,33.6834302259162,33.4153415259941,33.4153415259941,329778.912821456,0.0,1.0
2013-10-18,53.13,53.15,52.81,53.12,228400,33.913220540135,33.9259866687027,33.7089624830516,33.9068374758512,357821.87025378,0.0,1.0
2013-10-21,53.54,53.62,53.32,53.45,468000,34.1749261757732,34.225990690044,34.0344987615283,34.1174785972185,733190.171973593,0.0,1.0
2013-10-22,54.11,54.32,53.85,53.94,473100,34.5387608399531,34.6728051899141,34.3728011685728,34.4302487471275,741180.064873305,0.0,1.0
2013-10-23,53.91,54.11,53.72,54.11,368600,34.4110995542759,34.5387608399531,34.2898213328826,34.5387608399531,577465.592712536,0.0,1.0
2013-10-24,54.17,54.24,53.92,54.08,383200,34.5770592256562,34.6217406756432,34.4174826185598,34.5196116471015,600338.619445045,0.0,1.0
2013-10-25,54.14,54.17,53.92,54.17,251500,34.5579100328046,34.5770592256562,34.4174826185598,34.5770592256562,394011.385152476,0.0,1.0
2013-10-28,53.879,53.9997,53.72,53.97,130600,34.391312054996,34.4683556409021,34.2898213328826,34.4493979399791,204603.924059297,0.0,1.0
2013-10-29,53.9555,54.07,53.8,53.99,287400,34.4401424967675,34.5132285828176,34.3408858471535,34.4621640685468,450253.964583783,0.0,1.0
2013-10-30,53.842,54.14,53.6514,54.1,126000,34.3676947171457,34.5579100328046,34.2460335118954,34.5323777756692,197397.35399289,0.0,1.0
2013-10-31,53.65,53.89,53.44,53.74,99000,34.2451398828956,34.3983334257082,34.1110955329346,34.3025874614503,155097.920994414,0.0,1.0
2013-11-01,53.33,53.43,53.06,53.43,225200,34.0408818258122,34.1047124686508,33.868539090148,34.1047124686508,352808.604120626,0.0,1.0
2013-11-04,53.75,53.75,53.48,53.59,134700,34.3089705257342,34.3089705257342,34.13662779007,34.2068414971925,211027.1712924,0.0,1.0
2013-11-05,53.3,53.61,53.05,53.57,244000,34.0217326329606,34.2196076257602,33.8621560258642,34.1940753686248,382261.542652899,0.0,1.0
2013-11-06,54.089,54.22,53.9501,54.12,146700,34.525356404957,34.6089745470755,34.4366956420542,34.5451439042369,229826.919291722,0.0,1.0
2013-11-07,53.2752,53.9499,53.2301,53.86,93300,34.0059026335366,34.4365679807685,33.9771150136164,34.3791842328566,146168.040694736,0.0,1.0
2013-11-08,53.48,53.4897,53.0,53.11,938400,34.13662779007,34.1428193624254,33.8302407044449,33.9004544115673,1470140.29354705,0.0,1.0
2013-11-11,53.93,53.97,53.81,53.91,76100,34.4238656828436,34.4493979399791,34.3472689114373,34.4110995542759,119221.73522904,0.0,1.0
2013-11-12,53.37,53.64,53.2601,53.61,95200,34.0664140829476,34.2387568186118,33.996264206468,34.2196076257602,149144.667461295,0.0,1.0
2013-11-13,53.4,53.41,52.7201,52.86,80800,34.0855632757992,34.091946340083,33.6515787351397,33.7408778044709,126584.969862107,0.0,1.0
2013-11-14,53.41,53.53,53.2001,53.35,182300,34.091946340083,34.1685431114893,33.9579658207649,34.0536479543799,285599.505023048,0.0,1.0
2013-11-15,53.71,53.76,53.5,53.55,295800,34.2834382685988,34.315353590018,34.1493939186378,34.181309240057,463413.788183309,0.0,1.0
2013-11-18,53.79,54.22,53.6801,54.22,132600,34.3345027828696,34.6089745470755,34.26435290639,34.6089745470755,207737.215392518,0.0,1.0
2013-11-19,53.58,53.77,53.4601,53.74,170100,34.2004584329086,34.3217366543019,34.1239254921452,34.3025874614503,266486.427890402,0.0,1.0
2013-11-20,52.85,53.57,52.8,53.57,444500,33.734494740187,34.1940753686248,33.7025794187677,34.1940753686248,696373.998808253,0.0,1.0
2013-11-21,53.44,53.47,53.13,53.24,160600,34.1110955329346,34.1302447257862,33.913220540135,33.9834342472575,251603.294057605,0.0,1.0
2013-11-22,53.85,53.8594,53.53,53.66,581900,34.3728011685728,34.3788012489996,34.1685431114893,34.2515229471795,911631.113400499,0.0,1.0
2013-11-25,53.94,54.06,53.86,54.0,195000,34.4302487471275,34.5068455185338,34.3791842328566,34.4685471328306,305495.904988997,0.0,1.0
2013-11-26,54.37,54.4664,54.1863,54.2,94000,34.7047205113334,34.7662532510297,34.5874636204389,34.5962084185078,147264.692661363,0.0,1.0
2013-11-27,54.67,54.9,54.55,54.72,102000,34.8962124398491,35.0430229183778,34.8196156684428,34.9281277612684,159797.857994245,0.0,1.0
2013-11-29,54.97,55.25,54.72,55.0,117800,35.0877043683648,35.2664301683128,34.9281277612684,35.1068535612164,184550.859526687,0.0,1.0
2013-12-02,54.7015,54.9699,54.68,54.9,129500,34.9163190923432,35.087640537722,34.9025955041329,35.0430229183778,202880.613826027,0.0,1.0
2013-12-03,54.21,54.51,54.07,54.46,122600,34.6025914827916,34.7940834113074,34.5132285828176,34.7621680898881,192070.758726416,0.0,1.0
2013-12-04,53.89,53.92,53.2,53.69,139200,34.3983334257082,34.4174826185598,33.957901990122,34.270672140031,218077.076792146,0.0,1.0
2013-12-05,53.83,54.0099,53.66,53.9,140600,34.3600350400051,34.4748663664717,34.2515229471795,34.4047164899921,220270.3807254,0.0,1.0
2013-12-06,54.51,54.56,53.979,54.28,192400,34.7940834113074,34.8259987327267,34.4551426978345,34.6472729327786,301422.62625581,0.0,1.0
2013-12-09,54.77,54.87,54.7,54.78,207100,34.9600430826877,35.0238737255262,34.9153616327007,34.9664261469715,324452.317554981,0.0,1.0
2013-12-10,54.8,55.03,54.71,54.79,317800,34.9791922755392,35.126002754068,34.9217446969845,34.9728092112554,497879.992848735,0.0,1.0
2013-12-11,54.43,55.09,54.41,54.98,211800,34.7430188970365,35.1643011397711,34.7302527684688,35.0940874326487,331815.552188049,0.0,1.0
2013-12-12,53.89,54.3,53.8,54.3,158000,34.3983334257082,34.6600390613464,34.3408858471535,34.6600390613464,247530.015324418,0.0,1.0
2013-12-13,53.88,54.04,53.75,54.04,260900,34.3919503614243,34.4940793899661,34.3089705257342,34.4940793899661,408737.854418613,0.0,1.0
2013-12-16,54.35,54.41,54.16,54.41,212200,34.6919543827656,34.7302527684688,34.5706761613723,34.7302527684688,332442.210454694,0.0,1.0
2013-12-17,54.43,54.82,54.28,54.62,109300,34.7430188970365,34.9919584041069,34.6472729327786,34.8642971184298,171234.3713605,0.0,1.0
2013-12-18,55.4,55.55,54.48,54.84,273800,35.3621761325707,35.4579220968285,34.7749342184558,35.0047245326747,428947.583517884,0.0,1.0
2013-12-19,55.35,55.48,55.19,55.39,267000,35.3302608111514,35.4132406468415,35.2281317826097,35.3557930682868,418294.392984935,0.0,1.0
2013-12-20,55.66,55.7399,55.43,55.49,473300,35.528135803951,35.579136487579,35.3813253254223,35.4196237111254,741493.394006627,0.0,1.0
2013-12-23,56.2,56.25,55.826,55.98,393600,35.8728212752793,35.9047365966986,35.634094671063,35.7323938610344,616631.734377791,0.0,1.0
2013-12-24,56.52,56.5299,56.236,56.45,106000,36.1204267219144,36.126753548251,35.9389298855906,36.0756915862008,165865.150102592,0.06791,1.0
2013-12-26,56.75,56.8675,56.624,56.85,160700,36.267413596402,36.3425047170642,36.1868903521175,36.3313209331358,251457.826617797,0.0,1.0
2013-12-27,56.95,57.3979,56.9,57.29,155000,36.3952282698695,36.6814692311,36.3632746015026,36.6125132147643,242538.662885866,0.0,1.0
2013-12-30,57.58,57.63,57.15,57.44,219900,36.7978444912921,36.829798159659,36.523042943337,36.7083742198649,344091.948184528,0.0,1.0
2013-12-31,57.86,58.0238,57.58,57.83,256500,36.9767850341466,37.0814652517165,36.7978444912921,36.9576128331265,401362.367936932,0.0,1.0
2014-01-02,56.9,57.3,56.64,57.2,569400,36.3632746015026,36.6189039484376,36.1971155259949,36.5549966117039,890977.51385298,0.0,1.0
2014-01-03,57.26,57.6899,57.05,57.31,222200,36.5933410137441,36.8680786543625,36.4591356066033,36.625294682111,347690.908988641,0.0,1.0
2014-01-06,57.5,57.9899,57.5,57.54,340800,36.7467186219051,37.0598006645638,36.7467186219051,36.7722815565986,533272.105235503,0.0,1.0
2014-01-07,57.9,57.99,57.73,57.93,340600,37.0023479688401,37.0598645719005,36.8937054963927,37.0215201698602,532959.152122102,0.0,1.0
2014-01-08,57.9,58.14,57.85,58.1,612300,37.0023479688401,37.1557255770011,36.9703943004733,37.1301626423076,958105.956677519,0.0,1.0
2014-01-09,58.22,58.43,57.9,58.28,255600,37.2068514463881,37.341056853529,37.0023479688401,37.2451958484284,399954.078926627,0.0,1.0
2014-01-10,58.96,59.03,58.44,58.55,531000,37.6797657382179,37.7245008739315,37.3474475872024,37.4177456576095,830890.516079964,0.0,1.0
2014-01-13,58.76,59.38,58.64,59.16,1045200,37.5519510647504,37.9481765524996,37.4752622606699,37.8075804116853,1635492.97063423,0.0,1.0
2014-01-14,59.67,59.7492,59.19,59.32,455400,38.1335078290275,38.1841224397206,37.8267526127055,37.9098321504593,712594.239214342,0.0,1.0
2014-01-15,59.83,59.952,59.52,59.79,988100,38.2357595678015,38.3137265186166,38.0376468239268,38.210196633108,1546144.85675821,0.0,1.0
2014-01-16,59.76,59.9499,59.43,59.87,636100,38.1910244320878,38.3123844645452,37.9801302208665,38.261322502495,995347.377172252,0.0,1.0
2014-01-17,59.53,59.8299,59.5,59.81,314300,38.0440375576002,38.2356956604647,38.0248653565801,38.2229781004547,491805.817709855,0.0,1.0
2014-01-21,59.65,59.948,59.35,59.89,409200,38.1207263616807,38.3111702251473,37.9290043514795,38.2741039698417,640302.070018685,0.0,1.0
2014-01-22,60.02,60.07,59.78,59.95,330400,38.3571835075956,38.3891371759625,38.2038058994346,38.312448371882,516998.543338644,0.0,1.0
2014-01-23,60.33,60.55,60.03,60.26,742700,38.5552962514702,38.6958923922844,38.363574241269,38.5105611157566,1162151.38661505,0.0,1.0
2014-01-24,58.26,59.2,58.24,59.2,517100,37.2324143810816,37.8331433463788,37.2196329137349,37.8331433463788,809140.274698587,0.0,1.0
2014-01-27,57.84,58.6,57.56,58.3,365700,36.9640035667999,37.4496993259764,36.7850630239454,37.2579773157751,572234.767853941,0.0,1.0
2014-01-28,59.0,59.049,58.47,58.48,225600,37.7053286729113,37.7366432679109,37.3666197882225,37.3730105218959,353011.11191646,0.0,1.0
2014-01-29,58.37,58.76,58.266,58.68,271100,37.3027124514887,37.5519510647504,37.2362488212856,37.5008251953634,424207.945215214,0.0,1.0
2014-01-30,58.72,58.8499,58.34,58.54,575700,37.5263881300569,37.609403760474,37.2835402504686,37.4113549239361,900835.536925113,0.0,1.0
2014-01-31,57.99,58.28,57.72,57.97,239200,37.0598645719005,37.2451958484284,36.8873147627194,37.0470831045537,374291.923627735,0.0,1.0
2014-02-03,56.76,57.99,56.76,57.99,515400,36.2738043300754,37.0598645719005,36.2738043300754,37.0598645719005,806480.173234677,0.0,1.0
2014-02-04,57.37,57.389,57.054,57.17,174200,36.6636390841513,36.6757814781307,36.4616919000726,36.5358244106838,272582.161772372,0.0,1.0
2014-02-05,57.57,57.7,57.3065,57.48,358300,36.7914537576188,36.8745332953726,36.6230579253253,36.7339371545584,560655.5026581,0.0,1.0
2014-02-06,58.55,58.55,57.991,58.21,344200,37.4177456576095,37.4177456576095,37.0605036452678,37.2004607127147,538592.308163321,0.0,1.0
2014-02-07,59.25,59.25,58.708,58.81,301100,37.8650970147457,37.8650970147457,37.5187192496488,37.5839047331172,471150.912225381,0.0,1.0
2014-02-10,59.268,59.5671,59.15,59.26,235600,37.8766003353578,38.0677471795284,37.801189678012,37.8714877484191,368658.767586515,0.0,1.0
2014-02-11,59.84,59.98,59.48,59.58,343000,38.2421503014748,38.3316205729021,38.0120838892333,38.0759912259671,536714.589482915,0.0,1.0
2014-02-12,60.06,60.208,59.81,59.9,345800,38.3827464422891,38.477329300655,38.2229781004547,38.2804947035151,541095.93307053,0.0,1.0
2014-02-13,60.53,60.56,59.914,59.94,387700,38.6831109249377,38.7022831259578,38.2894417306578,38.3060576382086,606659.610328065,0.0,1.0
2014-02-14,61.0099,61.0965,60.763,60.79,500100,38.989802233923,39.0451459875344,38.8320150195273,38.8492700004454,782539.260059491,0.0,1.0
2014-02-18,61.18,61.47,61.155,61.43,790800,39.0985086137071,39.2838398902349,39.0825317795236,39.2582769555414,1237416.61038801,0.0,1.0
2014-02-19,60.76,61.4299,60.7402,61.2,296700,38.8300977994253,39.2582130482047,38.817444146752,39.1112900810538,464265.943730557,0.0,1.0
2014-02-20,61.07,61.1299,60.6601,60.79,401400,39.0282105432999,39.0664910380034,38.7662543700283,38.8492700004454,628096.898596042,0.0,1.0
2014-02-21,61.22,61.51,61.2,61.35,195700,39.1240715484006,39.3094028249284,39.1112900810538,39.2071510861544,306224.621462992,0.0,1.0
2014-02-24,61.72,61.91,61.4,61.53,386100,39.4436082320693,39.5650321718634,39.2391047545213,39.3221842922752,604155.985420856,0.0,1.0
2014-02-25,61.66,62.2,61.55,62.11,350500,39.405263830029,39.7503634483913,39.3349657596219,39.6928468453309,548450.331235458,0.0,1.0
2014-02-26,61.62,61.99,61.3301,61.95,588700,39.3797008953355,39.6161580412504,39.1944335261444,39.5905951065569,921177.489296188,0.0,1.0
2014-02-27,62.05,62.05,61.22,61.5,408500,39.6545024432907,39.6545024432907,39.1240715484006,39.303012091255,639206.73412178,0.0,1.0
2014-02-28,62.67,62.96,62.4,62.49,470900,40.0507279310399,40.2360592075678,39.8781781218588,39.9356947249192,736848.105502929,0.0,1.0
2014-03-03,60.68,61.48,60.55,61.34,582300,38.7789719300383,39.2902306239083,38.6958923922844,39.2007603524811,911162.989667351,0.0,1.0
2014-03-04,62.11,62.3999,62.0,62.12,365100,39.6928468453309,39.878114214522,39.6225487749238,39.6992375790043,571295.908513739,0.0,1.0
2014-03-05,62.45,62.67,62.29,62.41,420600,39.9101317902257,40.0507279310399,39.8078800514517,39.8845688555322,658140.397482548,0.0,1.0
2014-03-06,63.32,63.5799,63.0475,63.28,616900,40.4661256198093,40.6322207879803,40.2919781272098,40.4405626851158,965303.878285744,0.0,1.0
2014-03-07,63.22,63.7399,62.95,63.59,244000,40.4022182830755,40.7344725267543,40.2296684738944,40.6386754289904,381802.798349362,0.0,1.0
2014-03-10,62.75,63.1999,62.4301,63.0,308400,40.1018538004269,40.389372908392,39.8974142302156,40.2616221422613,482573.700864522,0.0,1.0
2014-03-11,62.31,62.71,62.2149,62.63,228600,39.8206615187984,40.0762908657334,39.7598856415646,40.0251649963464,357705.408617476,0.0,1.0
2014-03-12,62.25,62.3,61.95,62.18,274900,39.7823171167582,39.814270785125,39.5905951065569,39.7375819810445,430154.054369834,0.0,1.0
2014-03-13,61.04,62.5,60.87,62.45,1155700,39.0090383422798,39.9420854585925,38.9003958698324,39.9101317902257,1808399.56578835,0.0,1.0
2014-03-14,60.92,61.18,60.51,60.51,239400,38.9323495381993,39.0985086137071,38.6703294575909,38.6703294575909,374604.876741137,0.0,1.0
2014-03-17,62.05,62.06,61.526,61.59,212600,39.6545024432907,39.660893176964,39.3196279988058,39.3605286943154,332669.159545387,0.0,1.0
2014-03-18,62.51,62.589,62.11,62.14,316600,39.9484761922659,39.9989629882856,39.6928468453309,39.712019046351,495404.778513968,0.0,1.0
2014-03-19,61.81,62.67,61.36,62.67,370300,39.5011248351297,40.0507279310399,39.2135418198278,40.0507279310399,579432.689462167,0.0,1.0
2014-03-20,61.62,61.835,61.36,61.53,492100,39.3797008953355,39.5171016693131,39.2135418198278,39.3221842922752,770021.135523448,0.0,1.0
2014-03-21,60.98,61.974,60.958,61.78,687500,38.9706939402396,39.605932867373,38.9566343261581,39.4819526341095,1075776.32731634,0.0,1.0
2014-03-24,60.88,61.42,60.3801,61.18,214000,38.9206928399791,39.2659158053797,38.6011058762684,39.1124833763127,334740.187014795,0.02176,1.0
2014-03-25,61.38,61.47,60.811,61.16,271900,39.2403437338685,39.2978808947686,38.8765810166223,39.0996973405572,425307.742286556,0.0,1.0
2014-03-26,61.24,61.67,61.2,61.63,393800,39.1508414835795,39.4257412523244,39.1252694120683,39.4001691808133,615984.512366478,0.0,1.0
2014-03-27,61.46,61.6,61.3035,61.47,237300,39.2914878768908,39.3809901271799,39.1914371471034,39.2978808947686,371186.198030893,0.0,1.0
2014-03-28,61.7,61.88,61.6216,61.77,185400,39.4449203059578,39.559994627758,39.3947990457959,39.4896714311023,290003.881647397,0.0,1.0
2014-03-31,62.53,62.63,62.175,62.34,751500,39.9755407898143,40.0394709685921,39.7485886551527,39.8540734501363,1175501.17075523,0.0,1.0
2014-04-01,63.38,63.389,63.15,63.25,367800,40.5189473094263,40.5247010255163,40.3719078982372,40.4358380770151,575315.143850662,0.0,1.0
2014-04-02,63.3,63.47,63.11,63.39,469100,40.467803166404,40.5764844703264,40.346335826726,40.5253403273041,733769.260414208,0.0,1.0
2014-04-03,63.05,63.3,62.93,63.3,387100,40.3079777194593,40.467803166404,40.2312615049258,40.467803166404,605504.328941248,0.0,1.0
2014-04-04,62.84,63.44,62.8025,63.35,537800,40.1737243440257,40.557305416693,40.149750526984,40.4997682557929,841230.245684846,0.0,1.0
2014-04-07,62.57,63.0199,62.361,62.96,244200,40.0011128613254,40.2887347356471,39.8674987876796,40.2504405585592,381979.222752397,0.0,1.0
2014-04-08,62.06,62.2,61.87,62.03,303600,39.6750689495582,39.7645711998472,39.5536016098802,39.6558898959248,474893.087746223,0.0,1.0
2014-04-09,63.11,63.13,62.4665,62.63,1996300,40.346335826726,40.3591218624816,39.9349451262903,40.0394709685921,3122625.398774,0.0,1.0
2014-04-10,61.99,63.15,61.96,63.15,530800,39.6303178244137,40.3719078982372,39.6111387707803,40.3719078982372,830280.800315201,0.0,1.0
2014-04-11,61.35,61.97,61.16,61.48,237800,39.2211646802352,39.6175317886581,39.0996973405572,39.3042739126464,371968.301271581,0.0,1.0
2014-04-14,60.44,60.51,60.08,60.39,364400,38.6394000533564,38.6841511785009,38.409251409756,38.6074349639674,569996.841813978,0.0,1.0
2014-04-15,59.91,60.43,59.188,60.33,877800,38.3005701058336,38.6330070354786,37.8389942150572,38.5690768567007,1373060.44935321,0.0,1.0
2014-04-16,60.9,60.92,60.36,60.44,396200,38.9334788757347,38.9462649114902,38.5882559103341,38.6394000533564,619738.607921784,0.0,1.0
2014-04-17,61.52,61.6199,61.1323,61.27,259400,39.3298459841576,39.3937122327567,39.0819886810357,39.1700205372128,405755.161269336,0.0,1.0
2014-04-21,61.58,61.8499,61.43,61.62,195300,39.3682040914243,39.5407516439458,39.2723088232575,39.3937761629355,305489.525813035,0.0,1.0
2014-04-22,62.16,62.3,61.95,62.16,400700,39.7389991283361,39.8285013786251,39.6047457529025,39.7389991283361,626777.537087983,0.0,1.0
2014-04-23,62.25,62.33,62.14,62.33,311900,39.7965362892362,39.8476804322585,39.7262130925805,39.8476804322585,487876.001541657,0.0,1.0
2014-04-24,61.92,62.27,61.6849,62.27,183900,39.5855666992691,39.8093223249917,39.4352668489623,39.8093223249917,287657.571925331,0.0,1.0
2014-04-25,61.66,62.1,61.54,61.91,177800,39.4193482344466,39.7006410210693,39.3426320199131,39.5791736813913,278115.912388928,0.0,1.0
2014-04-28,61.55,61.74,61.0414,61.72,201100,39.3490250377909,39.4704923774689,39.0238761485266,39.4577063417133,314561.923405025,0.0,1.0
2014-04-29,62.06,62.19,61.8223,61.98,269900,39.6750689495582,39.7581781819694,39.5231069146031,39.6239248065359,422179.3293238,0.0,1.0
2014-04-30,62.44,62.5,62.0,62.12,381300,39.9180036289141,39.9563617361809,39.6367108422914,39.7134270568249,596431.93134926,0.0,1.0
2014-05-01,62.28,62.64,62.081,62.5,289700,39.8157153428695,40.0458639864699,39.6884942871015,39.9563617361809,453150.617655076,0.0,1.0
2014-05-02,62.4,62.61,62.0201,62.24,492300,39.892431557403,40.0266849328366,39.6495608082258,39.7901432713584,770058.850782167,0.0,1.0
2014-05-05,62.33,62.39,61.94,62.12,132200,39.8476804322585,39.8860385395252,39.5983527350247,39.7134270568249,206788.096838112,0.0,1.0
2014-05-06,62.47,62.6999,62.36,62.4,235700,39.9371826825475,40.0841581635579,39.8668594858918,39.892431557403,368683.467660688,0.0,1.0
2014-05-07,62.27,62.5899,62.13,62.47,157700,39.8093223249917,40.0138349669022,39.7198200747027,39.9371826825475,246675.36211324,0.0,1.0
2014-05-08,62.32,62.6,62.226,62.43,227100,39.8412874143807,40.0202919149588,39.7811930463295,39.9116106110364,355231.291920841,0.0,1.0
2014-05-09,61.94,62.19,61.8001,62.19,339600,39.5983527350247,39.7581781819694,39.5089144149144,39.7581781819694,531204.521075815,0.0,1.0
2014-05-12,62.64,62.65,62.17,62.41,259400,40.0458639864699,40.0522570043477,39.7453921462139,39.8988245752808,405755.161269336,0.0,1.0
2014-05-13,62.38,62.491,62.25,62.42,206300,39.8796455216474,39.9506080200909,39.7965362892362,39.9052175931586,322695.797108188,0.0,1.0
2014-05-14,61.97,62.19,61.95,62.13,195400,39.6175317886581,39.7581781819694,39.6047457529025,39.7198200747027,305645.946461173,0.0,1.0
2014-05-15,61.13,61.71,61.0,61.71,391700,39.0805182869238,39.4513133238356,38.9974090545125,39.4513133238356,612699.678755586,0.0,1.0
2014-05-16,60.28,60.46,60.04,60.46,456400,38.5371117673117,38.6521860891119,38.3836793382448,38.6521860891119,713903.838100714,0.0,1.0
2014-05-19,60.18,60.35,60.01,60.01,903800,38.4731815885339,38.5818628924563,38.3645002846114,38.3645002846114,1413729.81786903,0.0,1.0
2014-05-20,60.0,60.37,59.89,60.13,503200,38.3581072667337,38.5946489282118,38.287784070078,38.4412164991449,787108.701429181,0.0,1.0
2014-05-21,60.68,60.72,60.36,60.38,180500,38.7928324824233,38.8184045539345,38.5882559103341,38.6010419460896,282339.269888647,0.0,1.0
2014-05-22,60.55,60.5899,60.42,60.55,249100,38.709723250012,38.7352313913444,38.6266140176008,38.709723250012,389643.834511148,0.0,1.0
2014-05-23,60.86,60.9,60.57,60.61,123500,38.9079068042235,38.9334788757347,38.7225092857676,38.7480813572788,193179.500450127,0.0,1.0
2014-05-27,61.8,61.8199,61.55,61.55,265300,39.5088504847357,39.5215725903125,39.3490250377909,39.3490250377909,414983.979509463,0.0,1.0
2014-05-28,61.83,61.945,61.748,61.77,199000,39.528029538369,39.6015492439636,39.4756067917712,39.4896714311023,311277.089794132,0.0,1.0
2014-05-29,62.3,62.3,61.93,61.93,484600,39.8285013786251,39.8285013786251,39.5919597171469,39.5919597171469,758014.46087556,0.0,1.0
2014-05-30,62.49,62.51,62.31,62.44,144600,39.9499687183031,39.9627547540587,39.8348943965029,39.9180036289141,226184.257207193,0.0,1.0
2014-06-02,62.65,62.78,62.41,62.75,538300,40.0522570043477,40.135366236759,39.8988245752808,40.1161871831256,842012.348925535,0.0,1.0
2014-06-03,62.55,62.55,62.28,62.45,178100,39.9883268255698,39.9883268255698,39.8157153428695,39.9243966467919,278585.174333341,0.0,1.0
2014-06-04,62.58,62.645,62.33,62.51,251900,40.0075058792032,40.0490604954088,39.8476804322585,39.9627547540587,394023.612659004,0.0,1.0
2014-06-05,63.01,63.11,62.5301,62.76,961500,40.2824056479481,40.346335826726,39.975604719993,40.1225802010034,1503984.53184451,0.0,1.0
2014-06-06,63.9,63.94,63.46,63.6,594700,40.8513842390713,40.8769563105825,40.5700914524486,40.6595937027377,930233.594475229,0.0,1.0
2014-06-09,63.7,63.82,63.5,63.82,405800,40.7235238815156,40.800240096049,40.5956635239598,40.800240096049,634754.990143008,0.0,1.0
2014-06-10,63.24,63.37,63.052,63.34,525200,40.4294450591373,40.5125542915485,40.3092563230348,40.4933752379152,821521.244019488,0.0,1.0
2014-06-11,62.42,62.8,62.35,62.69,481100,39.9052175931586,40.1481522725146,39.8604664680141,40.0778290758589,752539.738190738,0.0,1.0
2014-06-12,62.25,62.44,62.1,62.3,267300,39.7965362892362,39.9180036289141,39.7006410210693,39.8285013786251,418112.392472218,0.0,1.0
2014-06-13,61.89,61.9955,61.67,61.9,178800,39.5663876456358,39.6338339842464,39.4257412523244,39.5727806635135,279680.118870305,0.0,1.0
2014-06-16,61.53,61.6299,61.3,61.52,334100,39.3362390020354,39.4001052506345,39.1891995908462,39.3298459841576,522601.385428238,0.0,1.0
2014-06-17,61.4,61.4299,61.12,61.32,151300,39.2531297696241,39.2722448930787,39.074125269046,39.2019856266018,236664.440632423,0.0,1.0
2014-06-18,61.93,62.02,61.51,61.62,225900,39.5919597171469,39.649496878047,39.3234529662798,39.3937761629355,353354.244143188,0.0,1.0
2014-06-19,61.12,61.61,61.12,61.61,489300,39.074125269046,39.3873831450577,39.074125269046,39.3873831450577,765366.231338035,0.0,1.0
2014-06-20,61.75,61.75,61.19,61.19,339900,39.4768853953467,39.4768853953467,39.1188763941905,39.1188763941905,531673.783020229,0.0,1.0
2014-06-23,60.68,60.68,60.3,60.45,210500,39.4817632679875,39.4817632679875,39.2345142560917,39.3321125502611,323519.998671303,1.07763,1.0
2014-06-24,59.43,60.1,59.4,60.03,691200,38.6684441499093,39.1043831971992,38.6489244910754,39.0588373265868,1062313.64884373,0.0,1.0
2014-06-25,59.47,59.54,59.02,59.1,409200,38.6944703616878,38.7400162323002,38.4016754791796,38.4537279027366,628904.43447172,0.0,1.0
2014-06-26,59.92,60.072,59.43,59.75,415000,38.9872652441959,39.0861648489542,38.6684441499093,38.8766538441373,637818.524696393,0.0,1.0
2014-06-27,60.12,60.17,59.696,59.75,199400,39.1173963030884,39.1499290678116,38.8415184582363,38.8766538441373,306460.274275809,0.0,1.0
2014-06-30,60.42,60.423,60.07,60.11,338600,39.3125928914272,39.3145448573106,39.0848635383653,39.1108897501438,520398.439667949,0.0,1.0
2014-07-01,60.95,61.09,60.63,60.69,296900,39.6574401974924,39.7485319387171,39.4492305032643,39.4882698209321,456309.204776768,0.0,1.0
2014-07-02,61.01,61.0904,60.7601,60.95,145700,39.6964795151601,39.7487922008349,39.5338807570739,39.6574401974924,223928.094092204,0.0,1.0
2014-07-03,61.25,61.5,61.2,61.25,230100,39.8526367858311,40.0153006094468,39.820104021108,39.8526367858311,353643.475982265,0.0,1.0
2014-07-07,60.73,60.78,60.6,60.74,216400,39.5142960327106,39.5468287974337,39.4297108444305,39.5208025856552,332587.780106746,0.0,1.0
2014-07-08,59.92,60.2,59.7901,60.05,279900,38.9872652441959,39.1694487266454,38.9027451214452,39.0718504324761,430181.698945832,0.0,1.0
2014-07-09,59.91,59.94,59.58,59.77,293300,38.9807586912513,39.0002783500852,38.7660424440787,38.8896669500266,450776.321189041,0.0,1.0
2014-07-10,58.89,58.99,58.62,58.64,674600,38.3170902908995,38.3821558203458,38.1414133613946,38.1544264672839,1036800.90785587,0.0,1.0
2014-07-11,58.88,58.97,58.6933,58.92,342700,38.3105837379549,38.3691427144565,38.1891063944787,38.3366099497334,526699.779309527,0.0,1.0
2014-07-14,59.12,59.28,59.0901,59.12,480200,38.4667410086259,38.5708458557399,38.4472864153215,38.4667410086259,738025.194118573,0.0,1.0
2014-07-15,58.81,59.172,58.56,59.12,434100,38.2650378673425,38.5005750839379,38.1023740437269,38.4667410086259,667173.545953504,0.0,1.0
2014-07-16,58.88,59.07,58.86,59.07,326100,38.3105837379549,38.4342082439028,38.2975706320656,38.4342082439028,501187.038321671,0.0,1.0
2014-07-17,58.39,59.02,58.37,58.8,658000,37.9917626436682,38.4016754791796,37.978749537779,38.2585313143979,1011288.16686802,0.0,1.0
2014-07-18,58.45,58.5,58.1,58.3,571900,38.030801961336,38.0633347260591,37.8030726082741,37.9332036671666,878960.03439486,0.0,1.0
2014-07-21,58.05,58.25,57.8301,58.17,1471200,37.770539843551,37.9006709024435,37.6274607442987,37.8486184788865,2261105.0928514,0.0,1.0
2014-07-22,57.77,57.98,57.72,57.98,961800,37.5883563611015,37.7249939729386,37.5558235963783,37.7249939729386,1478202.06518793,0.0,1.0
2014-07-23,58.36,58.46,58.16,58.16,331100,37.9722429848344,38.0373085142806,37.8421119259418,37.8421119259418,508871.598860182,0.0,1.0
2014-07-24,58.57,58.67,58.4101,58.61,232200,38.1088805966715,38.1739461261177,38.0048408150869,38.13490680845,356870.991408439,0.0,1.0
2014-07-25,58.57,58.62,58.3,58.52,110600,38.1088805966715,38.1414133613946,37.9332036671666,38.0763478319484,169982.479111858,0.0,1.0
2014-07-28,58.22,58.34,58.016,58.22,135400,37.8811512436096,37.9592298789451,37.7484175635392,37.8811512436096,208097.899382871,0.0,1.0
2014-07-29,57.85,58.3299,57.85,58.21,434500,37.6404087846585,37.952658260471,37.6404087846585,37.874644690665,667788.310796584,0.0,1.0
2014-07-30,57.83,58.0004,57.65,57.87,360900,37.6273956787692,37.7382673409456,37.5102777257659,37.6534218905477,554671.579669707,0.0,1.0
2014-07-31,56.82,57.3463,56.745,57.26,744700,36.970233831362,37.3126737128377,36.9214346842773,37.2565221609255,1144538.44660579,0.0,1.0
2014-08-01,56.28,56.59,56.1,56.31,736200,36.6188799723523,36.8205831136356,36.501762019349,36.6383996311861,1131474.69369032,0.0,1.0
2014-08-04,56.29,56.4,55.9328,56.27,467300,36.6253865252969,36.6969586076878,36.3929724541149,36.6123734194076,718199.027929215,0.0,1.0
2014-08-05,55.67,56.218,55.6,56.2,328200,36.2219802427301,36.5785393440956,36.1764343721177,36.5668275487952,504414.553747846,0.0,1.0
2014-08-06,55.22,55.43,54.971,55.01,632100,35.929185360222,36.0658229720591,35.7671721919008,35.7925477483848,971482.143278529,0.0,1.0
2014-08-07,54.81,55.34,54.59,55.3,539700,35.6624166894923,36.0072639955575,35.5192725247105,35.981237783779,829471.464526851,0.0,1.0
2014-08-08,55.11,55.13,54.57,54.68,523100,35.8576132778311,35.8706263837203,35.5062594188213,35.5778315012122,803958.723538995,0.0,1.0
2014-08-11,55.68,55.89,55.616,55.73,360400,36.2284867956747,36.3651244075119,36.1868448568291,36.2610195603978,553903.123615856,0.0,1.0
2014-08-12,55.73,55.83,55.5925,55.69,215900,36.2610195603978,36.3260850898441,36.1715544574093,36.2349933486193,331819.324052895,0.0,1.0
2014-08-13,55.5901,55.78,55.57,55.71,849800,36.1699928847025,36.293552325121,36.1569147132838,36.2480064545086,1306067.90912529,0.0,1.0
2014-08-14,55.93,56.08,55.84,55.97,341900,36.3911506192904,36.4887489134597,36.3325916427887,36.4171768310689,525470.249623365,0.0,1.0
2014-08-15,55.98,56.57,55.6117,56.34,1143000,36.4236833840135,36.8075700077464,36.1840470390629,36.65791929002,1756690.53910356,0.0,1.0
2014-08-18,56.35,56.55,56.2176,56.55,353600,36.6644258429646,36.7945569018571,36.5782790819778,36.7945569018571,543452.121283481,0.0,1.0
2014-08-19,56.51,56.5895,56.43,56.53,204200,36.7685306900786,36.8202577859884,36.7164782665216,36.7815437959679,313837.45239278,0.0,1.0
2014-08-20,56.18,56.31,56.0624,56.18,157700,36.553814442906,36.6383996311861,36.4772973802772,36.553814442906,242371.039384629,0.0,1.0
2014-08-21,56.65,56.752,56.459,56.5,199500,36.8596224313034,36.9259892713386,36.735347270061,36.762024137134,306613.965486579,0.0,1.0
2014-08-22,56.61,56.7499,56.4501,56.65,173900,36.8335962195249,36.9246228952202,36.7295564379403,36.8596224313034,267269.015529404,0.0,1.0
2014-08-25,56.92,57.05,56.74,56.74,211700,37.0352993608083,37.1198845490884,36.918181407805,36.918181407805,325364.293200545,0.0,1.0
2014-08-26,56.84,57.095,56.8,57.02,270000,36.9832469372513,37.1491640373392,36.9572207254728,37.1003648902545,414966.269079581,0.0,1.0
2014-08-27,57.24,57.36,57.179,57.29,410300,37.2435090550363,37.3215876903718,37.2038190820741,37.2760418197594,630595.037790193,0.0,1.0
2014-08-28,56.75,56.86,56.66,56.71,478000,36.9246879607497,36.9962600431405,36.866128984248,36.8986617489712,734643.987481627,0.0,1.0
2014-08-29,56.59,56.59,56.37,56.5,418700,36.8205831136356,36.8205831136356,36.6774389488539,36.762024137134,643505.099494892,0.0,1.0
2014-09-02,56.2,56.32,56.03,56.27,219000,36.5668275487952,36.6449061841308,36.4562161487366,36.6123734194076,336583.751586772,0.0,1.0
2014-09-03,56.44,56.64,56.33,56.64,494800,36.7229848194663,36.8531158783588,36.6514127370754,36.8531158783588,760464.110891024,0.0,1.0
2014-09-04,55.92,56.3099,55.7496,56.26,431100,36.3846440663457,36.6383345656567,36.2737724041693,36.605866866463,662562.809630398,0.0,1.0
2014-09-05,56.13,56.18,55.9,55.96,463600,36.5212816781829,36.553814442906,36.3716309604565,36.4106702781242,712512.453130717,0.0,1.0
2014-09-08,55.21,55.588,55.03,55.51,253000,35.9226788072773,36.1686265085842,35.8055608542741,36.1178753956161,388838.763248645,0.0,1.0
2014-09-09,55.11,55.25,55.0,55.17,570600,35.8576132778311,35.9487050190558,35.7860411954402,35.8966525954988,876962.048654847,0.0,1.0
2014-09-10,55.02,55.0799,54.76,54.85,275100,35.7990543013294,35.8380285534677,35.6298839247692,35.6884429012708,422804.520828862,0.0,1.0
2014-09-11,54.64,54.8728,54.56,54.74,494800,35.5518052894337,35.7032778419846,35.4997528658767,35.6168708188799,760464.110891024,0.0,1.0
2014-09-12,54.75,54.9299,54.6103,54.71,148000,35.6233773718246,35.7404302592984,35.5324808271881,35.5973511600461,227462.991939918,0.0,1.0
2014-09-15,54.77,54.82,54.653,54.74,228700,35.6363904777138,35.6689232424369,35.5602638082617,35.6168708188799,351491.799031482,0.0,1.0
2014-09-16,54.72,54.82,54.2681,54.32,139200,35.6038577129907,35.6689232424369,35.309826585423,35.3435955952057,213938.165392139,0.0,1.0
2014-09-17,54.655,55.02,54.5601,54.87,111900,35.5615651188506,35.7990543013294,35.4998179314061,35.7014560071601,171980.464851871,0.0,1.0
2014-09-18,55.0001,55.11,54.89,54.89,192900,35.7861062609696,35.8576132778311,35.7144691130493,35.7144691130493,296470.345575745,0.0,1.0
2014-09-19,54.85,55.39,54.84,55.18,432500,35.6884429012708,36.0397967602806,35.6819363483262,35.9031591484435,664714.486581181,0.0,1.0
2014-09-22,54.62,54.78,54.383,54.76,227347,35.7089190233875,35.813522228143,35.5539755263435,35.8004468275485,347747.663038107,0.26147,1.0
2014-09-23,53.95,54.3699,53.92,54.19,236977,35.2708931034741,35.5454111389542,35.2512800025825,35.4277979106073,362477.613268622,0.0,1.0
2014-09-24,53.83,53.875,53.55,53.77,201474,35.1924406999076,35.221860351245,35.0093850915855,35.1532144981243,308172.584916183,0.0,1.0
2014-09-25,53.13,53.64,53.0042,53.64,565333,34.7348016791025,35.0682243942605,34.6525574093636,35.0682243942605,864727.617203315,0.0,1.0
2014-09-26,52.78,52.9699,52.6,52.8,285415,34.5059821687,34.6301330973441,34.3883035633501,34.5190575692944,436567.886297251,0.0,1.0
2014-09-29,52.56,52.65,52.29,52.39,256789,34.3621527621613,34.4209920648362,34.1856348541365,34.2510118571086,392781.84732542,0.0,1.0
2014-09-30,52.43,52.65,52.254,52.33,327402,34.2771626582975,34.4209920648362,34.1620991330665,34.2117856553253,500790.775220267,0.0,1.0
2014-10-01,51.77,52.25,51.7,52.2,459700,33.8456744386813,34.1594840529476,33.7999105366008,34.1267955514615,703152.452852325,0.0,1.0
2014-10-02,51.45,51.7899,51.1206,51.63,357291,33.6364680291704,33.8586844622728,33.4211161813802,33.7541466345203,546508.686169372,0.0,1.0
2014-10-03,51.31,51.3999,51.09,51.28,266609,33.5449402250094,33.6037141506814,33.4011108184707,33.5253271241178,407802.419626943,0.0,1.0
2014-10-06,51.49,51.64,51.14,51.4,218161,33.6626188303593,33.7606843348175,33.4337993199568,33.6037795276844,333696.850699839,0.0,1.0
2014-10-07,50.51,51.07,50.5,51.01,359683,33.0219242012322,33.3880354178763,33.015386500935,33.348809216093,550167.465084366,0.0,1.0
2014-10-08,51.09,51.1499,50.13,50.42,475681,33.4011108184707,33.440271643251,32.7734915899381,32.9630848985573,727596.828203713,0.0,1.0
2014-10-09,49.35,50.48,49.3,50.33,353033,32.2635509667553,33.0023111003406,32.2308624652692,32.9042455958824,539995.692599119,0.0,1.0
2014-10-10,48.67,49.29,48.6475,49.15,626119,31.8189873465447,32.224324764972,31.804277520876,32.132796960811,957705.265667707,0.0,1.0
2014-10-13,48.39,49.23,48.37,49.13,404111,31.6359317382227,32.1850985631887,31.6228563376283,32.1197215602166,618124.082824898,0.0,1.0
2014-10-14,48.61,49.13,48.54,48.71,296203,31.7797611447614,32.1197215602166,31.7339972426809,31.8451381477336,453069.101571062,0.0,1.0
2014-10-15,48.66,48.8,47.67,48.49,744713,31.8124496462475,31.9039774504085,31.1652173168232,31.7013087411948,1139105.44403092,0.0,1.0
2014-10-16,48.16,48.64,47.35,47.37,356227,31.4855646313867,31.7993742456531,30.9560109073123,30.9690863079068,544881.202571733,0.0,1.0
2014-10-17,49.46,49.5972,49.15,49.17,763018,32.3354656700247,32.4251629181025,32.132796960811,32.1458723614054,1167104.58618768,0.0,1.0
2014-10-20,49.82,49.93,49.25,49.25,297866,32.5708228807244,32.6427375839938,32.1981739637832,32.1981739637832,455612.809487298,0.0,1.0
2014-10-21,50.72,50.77,50.21,50.24,270242,33.1592159074737,33.1919044089598,32.8257931923158,32.8454062932074,413359.419542567,0.0,1.0
2014-10-22,50.53,51.05,50.51,50.86,189186,33.0349996018267,33.3749600172818,33.0219242012322,33.2507437116348,289376.984871263,0.0,1.0
2014-10-23,51.1,51.31,50.99,51.07,238716,33.4076485187679,33.5449402250094,33.3357338154985,33.3880354178763,365137.57001326,0.0,1.0
2014-10-24,51.41,51.41,51.14,51.26,73221,33.6103172279816,33.6103172279816,33.4337993199568,33.5122517235233,111998.098216881,0.0,1.0
2014-10-27,51.21,51.37,50.82,50.9,113234,33.4795632220373,33.5841664267927,33.2245929104459,33.2768945128236,173201.576781118,0.0,1.0
2014-10-28,51.84,51.87,51.515,51.6,312563,33.8914383407618,33.9110514416535,33.6789630811023,33.7345335336287,478093.191474617,0.0,1.0
2014-10-29,51.283,52.011,51.188,51.74,128876,33.5272884342069,34.0032330158442,33.4651802813834,33.8260613377897,197127.421174236,0.0,1.0
2014-10-30,51.5,51.72,51.19,51.21,271901,33.6691565306565,33.8129859371952,33.4664878214428,33.4795632220373,415897.009099413,0.0,1.0
2014-10-31,51.98,52.09,51.57,51.71,348342,33.9829661449228,34.0548808481922,33.714920432737,33.806448236898,532820.38662494,0.0,1.0
2014-11-03,51.6,51.8106,51.52,51.66,177329,33.7345335336287,33.872217501888,33.6822319312509,33.7737597354119,271240.638050576,0.0,1.0
2014-11-04,51.78,51.797,51.48,51.63,283545,33.8522121389785,33.8633262294838,33.6560811300621,33.7541466345203,433707.553282603,0.0,1.0
2014-11-05,51.8,51.904,51.5701,51.63,104544,33.8652875395729,33.933279622664,33.71498580974,33.7541466345203,159909.441007165,0.0,1.0
2014-11-06,51.5,51.8999,51.4583,51.66,139205,33.6691565306565,33.9305991655421,33.6418943204171,33.7737597354119,212926.554708088,0.0,1.0
2014-11-07,51.42,51.4436,51.123,51.26,286361,33.6168549282788,33.6322839009802,33.4226852294515,33.5122517235233,438014.878292897,0.0,1.0
2014-11-10,51.65,51.7701,51.473,51.59,280607,33.7672220351147,33.8457398156843,33.651504739854,33.7279958333314,429213.618310926,0.0,1.0
2014-11-11,51.94,52.0,51.625,51.66,389724,33.956815343734,33.9960415455173,33.7508777843717,33.7737597354119,596117.873690274,0.0,1.0
2014-11-12,51.34,51.48,51.223,51.3,721432,33.5645533259011,33.6560811300621,33.4880622324237,33.5384025247122,1103495.06279347,0.0,1.0
2014-11-13,51.17,51.3692,50.99,51.22,271572,33.4534124208484,33.5836434107689,33.3357338154985,33.4861009223345,415393.774039616,0.0,1.0
2014-11-14,51.09,51.16,50.7212,50.8,176098,33.4011108184707,33.4468747205512,33.1600004315094,33.2115175098515,269357.71294842,0.0,1.0
2014-11-17,50.95,51.0554,50.8,50.8,239971,33.3095830143097,33.3784903754423,33.2115175098515,33.2115175098515,367057.205271754,0.0,1.0
2014-11-18,51.61,51.69,51.41,51.52,312439,33.7410712339259,33.7933728363036,33.6103172279816,33.6822319312509,477903.522333538,0.0,1.0
2014-11-19,51.64,51.86,51.42,51.66,212783,33.7606843348175,33.9045137413562,33.6168549282788,33.7737597354119,325470.716500492,0.0,1.0
2014-11-20,51.69,51.7999,51.5121,51.52,188947,33.7933728363036,33.86522216257,33.6770671480161,33.6822319312509,289011.412897734,0.0,1.0
2014-11-21,51.59,52.05,51.48,51.94,292433,33.7279958333314,34.0287300470033,33.6560811300621,33.956815343734,447302.547846344,0.0,1.0
2014-11-24,52.3,52.3199,52.1,52.15,196414,34.1921725544337,34.2051825780252,34.0614185484894,34.0941070499755,300432.860288311,0.0,1.0
2014-11-25,52.72,52.8,52.35,52.4,265966,34.4667559669167,34.5190575692944,34.2248610559198,34.2575495574058,406818.893355061,0.0,1.0
2014-11-26,52.77,52.79,52.62,52.64,167228,34.4994444684028,34.5125198689972,34.4013789639446,34.414454364539,255790.251001933,0.0,1.0
2014-11-28,52.41,52.67,52.37,52.63,188005,34.2640872577031,34.4340674654306,34.2379364565142,34.4079166642418,287570.539261477,0.0,1.0
2014-12-01,52.42,52.5408,52.31,52.42,93432,34.2706249580003,34.3496003775906,34.1987102547309,34.2706249580003,142912.638622794,0.0,1.0
2014-12-02,52.3218,52.35,52.178,52.35,81514,34.2064247410816,34.2248610559198,34.1124126108077,34.2248610559198,124682.986821415,0.0,1.0
2014-12-03,52.31,52.4199,52.19,52.32,171705,34.1987102547309,34.2705595809973,34.1202578511643,34.2052479550281,262638.224748768,0.0,1.0
2014-12-04,52.55,52.89,52.23,52.34,336038,34.3556150618641,34.5778968719694,34.1464086523532,34.2183233556226,514000.313142461,0.0,1.0
2014-12-05,52.58,52.7699,52.32,52.6,231997,34.3752281627557,34.4993790913998,34.2052479550281,34.3883035633501,354860.255828542,0.0,1.0
2014-12-08,52.39,52.576,52.3601,52.47,136678,34.2510118571086,34.3726130826368,34.23146413322,34.3033134594863,209061.281163694,0.0,1.0
2014-12-09,52.37,52.4295,52.055,52.21,133971,34.2379364565142,34.2768357732826,34.0319988971519,34.1333332517588,204920.681446767,0.0,1.0
2014-12-10,51.99,52.34,51.91,52.34,114296,33.98950384522,34.2183233556226,33.9372022428423,34.2183233556226,174826.001199063,0.0,1.0
2014-12-11,51.73,52.1,51.6401,51.93,230157,33.8195236374924,34.0614185484894,33.7607497118205,33.9502776434367,352045.810509316,0.0,1.0
2014-12-12,51.01,51.7075,51.01,51.58,251025,33.348809216093,33.8048138118237,33.348809216093,33.7214581330342,383965.291444974,0.0,1.0
2014-12-15,50.48,51.2753,50.32,51.16,196703,33.0023111003406,33.5222544049781,32.8977078955851,33.4468747205512,300874.911754211,0.0,1.0
2014-12-16,50.46,51.1499,50.46,50.5,202431,32.9892356997462,33.440271643251,32.9892356997462,33.015386500935,309636.40240015,0.0,1.0
2014-12-17,51.05,51.4149,50.49,50.5,152413,33.3749600172818,33.6135207011272,33.0088488006378,33.015386500935,233129.37741262,0.0,1.0
2014-12-18,51.915,51.99,51.43,51.43,267907,33.9404710929909,33.98950384522,33.623392628576,33.623392628576,409787.827248875,0.0,1.0
2014-12-19,51.71,51.8399,51.45,51.66,221970,33.9208449166987,34.0060570179302,33.750289517775,33.8880458015211,338378.030623569,0.17498,1.0
2014-12-22,52.04,52.07,51.7228,52.0,156502,34.137319076871,34.1569985459776,33.9292414901842,34.1110797847289,238576.557862098,0.0,1.0
2014-12-23,51.91,52.0999,51.78,51.88,180183,34.0520413774092,34.1766124168538,33.9667636779474,34.0323619083026,274676.617073688,0.0,1.0
2014-12-24,52.28,52.46,51.85,51.85,142601,34.2947548297236,34.412831644363,34.012682439196,34.012682439196,217385.437423758,0.0,1.0
2014-12-26,52.31,52.4862,52.131,52.44,115167,34.3144342988302,34.4300183807161,34.1970134664943,34.399711998292,175564.187290285,0.0,1.0
2014-12-29,51.83,52.0599,51.74,51.87,214165,33.999562793125,34.1503731247117,33.9405243858053,34.0258020852671,326479.843800949,0.0,1.0
2014-12-30,51.91,52.048,51.81,51.93,476627,34.0520413774092,34.1425669352994,33.9864431470539,34.0651610234802,726585.149353605,0.0,1.0
2014-12-31,51.47,52.19,51.47,52.04,265198,33.7634091638461,34.2357164224039,33.7634091638461,34.137319076871,404276.149773885,0.0,1.0
2015-01-02,51.7001,51.98,51.6206,51.93,107635,33.9143506918935,34.0979601386579,33.8622000987611,34.0651610234802,164082.170230967,0.0,1.0
2015-01-05,51.01,51.4,50.81,51.22,393892,33.4616573042119,33.7174904025974,33.3304608435015,33.599413587958,600461.3201711,0.0,1.0
2015-01-06,50.36,50.9,50.25,50.66,252968,33.0352688069028,33.3894992508212,32.9631107535121,33.2320634979686,385632.354150485,0.0,1.0
2015-01-07,50.92,50.97,50.2201,50.63,462354,33.4026188968922,33.4354180120699,32.9434968826358,33.212384028862,704826.940446591,0.0,1.0
2015-01-08,50.87,51.1765,50.71,50.89,184571,33.3698197817146,33.5708783577534,33.2648626131462,33.3829394277857,281365.821913875,0.0,1.0
2015-01-09,51.12,51.2965,50.81,51.04,251677,33.5338153576027,33.6495962341797,33.3304608435015,33.4813367733185,383664.313255161,0.0,1.0
2015-01-12,50.79,51.07,50.77,51.07,308097,33.3173411974304,33.5010162424251,33.3042215513594,33.5010162424251,469672.731004324,0.0,1.0
2015-01-13,50.86,51.42,50.53,51.14,187855,33.3632599586791,33.7306100486685,33.1467857985068,33.5469350036738,286372.054524442,0.0,1.0
2015-01-14,51.11,51.16,50.7001,51.0,186988,33.5272555345672,33.5600546497448,33.258368388341,33.4550974811764,285050.3725289,0.0,1.0
2015-01-15,50.7,51.07,50.58,51.07,87329,33.2583027901107,33.5010162424251,33.1795849136844,33.5010162424251,133127.066884379,0.0,1.0
2015-01-16,51.2,51.22,50.431,50.69,169462,33.5862939418869,33.599413587958,33.0818435504551,33.2517429670752,258333.188383706,0.0,1.0
2015-01-20,51.59,51.9,51.3401,51.79,362146,33.8421270402724,34.0454815543737,33.6781970626146,33.9733235009829,552066.721981362,0.0,1.0
2015-01-21,51.74,51.74,51.416,51.5,113736,33.9405243858053,33.9405243858053,33.7279861194543,33.7830886329527,173382.726003524,0.0,1.0
2015-01-22,51.88,51.9999,51.545,51.73,127608,34.0323619083026,34.1110141864986,33.8126078366125,33.9339645627697,194529.637932209,0.0,1.0
2015-01-23,51.39,51.7799,51.34,51.57,198238,33.7109305795619,33.966698079717,33.6781314643843,33.8290073942013,302200.225412241,0.0,1.0
2015-01-26,52.32,52.4699,51.8801,51.96,121252,34.3209941218657,34.4193258691682,34.032427506533,34.0848404925868,184840.352160963,0.0,1.0
2015-01-27,52.26,52.42,52.02,52.16,210356,34.2816351836525,34.3865923522209,34.1241994308,34.2160369532973,320673.284722492,0.0,1.0
2015-01-28,51.71,52.57,51.6116,52.51,300565,33.9208449166987,34.4849896977538,33.8562962580291,34.4456307595407,458190.713945006,0.0,1.0
2015-01-29,52.47,52.479,52.02,52.09,150517,34.4193914673986,34.4252953081305,34.1241994308,34.1701181920486,229452.83612816,0.0,1.0
2015-01-30,52.2,52.6,52.13,52.25,118850,34.2422762454394,34.5046691668604,34.1963574841907,34.275075360617,181178.668016449,0.0,1.0
2015-02-02,52.67,52.7799,52.29,52.3,176708,34.5505879281091,34.6226803832695,34.3013146527591,34.3078744757946,269379.218071945,0.0,1.0
2015-02-03,53.69,53.75,53.04,53.04,356645,35.2196898777326,35.2590488159457,34.7933013804235,34.7933013804235,543680.82502925,0.0,1.0
2015-02-04,52.94,53.6,52.91,53.25,181487,34.7277031500682,35.1606514704129,34.7080236809617,34.9310576641695,276664.475576788,0.0,1.0
2015-02-05,54.29,54.3299,53.66,53.66,162516,35.6132792598641,35.6394529537758,35.200010408626,35.200010408626,247744.488105689,0.0,1.0
2015-02-06,53.39,53.9487,53.31,53.9,166736,35.0228951866669,35.3893924996616,34.9704166023827,35.3574461614786,254177.588476151,0.0,1.0
2015-02-09,53.28,53.39,53.0,53.11,121548,34.9507371332761,35.0228951866669,34.7670620882814,34.8392201416722,185291.583845716,0.0,1.0
2015-02-10,54.11,54.235,53.68,53.68,135035,35.4952024452246,35.5772002331687,35.2131300546971,35.2131300546971,205851.589697949,0.0,1.0
2015-02-11,53.69,53.8673,53.5107,53.63,187852,35.2196898777326,35.3359955401524,35.1020722507056,35.1803309395195,286367.48123034,0.0,1.0
2015-02-12,54.95,54.99,54.23,54.23,103867,36.0462275802087,36.0724668723508,35.5739203216509,35.5739203216509,158338.112838574,0.0,1.0
2015-02-13,55.11,55.169,54.9201,54.99,418391,36.1511847487771,36.1898877046867,36.0266137093325,36.0724668723508,637808.364241229,0.0,1.0
2015-02-17,55.44,55.53,54.9,54.9,135993,36.3676589089494,36.4266973162692,36.0134284650311,36.0134284650311,207311.994947926,0.0,1.0
2015-02-18,55.86,55.969,55.37,55.6,168906,36.6431714764415,36.7146735475287,36.3217401477008,36.4726160775178,257485.604543427,0.0,1.0
2015-02-19,55.66,55.904,55.5222,55.81,175930,36.511975015731,36.6720346977978,36.4215806543014,36.6103723612638,268193.210468101,0.0,1.0
2015-02-20,56.42,56.56,55.301,55.45,224450,37.0105215664309,37.1023590889282,36.2764773687556,36.374218731985,342158.620414741,0.0,1.0
2015-02-23,56.14,56.2199,55.8715,56.06,183370,36.8268465214362,36.87925950749,36.6507152729323,36.774367937152,279534.979841617,0.0,1.0
2015-02-24,56.38,56.449,55.9,56.12,486215,36.9842822742888,37.0295450532339,36.6694107685836,36.8137268753651,741201.397304313,0.0,1.0
2015-02-25,56.7,56.79,56.45,56.46,188880,37.1941966114256,37.2532350187453,37.0302010355374,37.036760858573,287934.596676036,0.0,1.0
2015-02-26,56.41,56.615,56.3,56.56,165251,37.0039617433953,37.1384381156236,36.9318036900046,37.1023590889282,251913.807895551,0.0,1.0
2015-02-27,56.66,56.88,56.45,56.58,155659,37.1679573192835,37.312273426065,37.0302010355374,37.1154787349993,237291.462219372,0.0,1.0
2015-03-02,56.82,56.9,56.59,56.86,160529,37.2729144878519,37.3253930721361,37.1220385580348,37.299153779994,244715.44297865,0.0,1.0
2015-03-03,56.32,56.68,56.235,56.68,187452,36.9449233360756,37.1810769653545,36.8891648402737,37.1810769653545,285757.708683377,0.0,1.0
2015-03-04,55.83,56.0,55.5201,55.94,244843,36.6234920073349,36.7350089989388,36.420203091464,36.6956500607257,373246.349290294,0.0,1.0
2015-03-05,56.24,56.34,56.12,56.15,176127,36.8924447517914,36.9580429821467,36.8137268753651,36.8334063444717,268493.523447481,0.0,1.0
2015-03-06,55.25,56.04,55.1412,55.8,682494,36.2430222712745,36.7612482910809,36.171651396648,36.6038125382283,1040415.2616678,0.0,1.0
2015-03-09,55.5,55.57,55.3,55.57,249597,36.4070178471626,36.4529366084113,36.2758213864521,36.4529366084113,380493.496010951,0.0,1.0
2015-03-10,54.38,54.73,54.35,54.73,585388,35.6723176671838,35.9019114734272,35.6526381980772,35.9019114734272,892383.829304275,0.0,1.0
2015-03-11,54.19,54.45,54.02,54.33,218607,35.5476810295088,35.7182364284325,35.4361640379049,35.6395185520062,333251.367934976,0.0,1.0
2015-03-12,54.78,54.86,54.467,54.69,148068,35.9347105886048,35.987189172889,35.7293881275929,35.8756721812851,225719.503709378,0.0,1.0
2015-03-13,54.58,54.59,54.24,54.59,102497,35.8035141278943,35.8100739509298,35.5804801446865,35.8100739509298,156249.641865225,0.0,1.0
2015-03-16,55.06,55.1,54.749,54.76,96418,36.1183856335995,36.1446249257416,35.9143751371947,35.9215909425337,146982.623582751,0.0,1.0
2015-03-17,54.7,54.7899,54.5,54.67,141746,35.8822320043206,35.94120481341,35.7510355436101,35.862552535214,216082.048604624,0.0,1.0
2015-03-18,55.78,55.9399,54.5101,54.59,142760,36.5906928921573,36.6955844624953,35.757660964876,35.8100739509298,217627.822011176,0.0,1.0
2015-03-19,55.22,55.5,55.1001,55.45,191980,36.2233428021679,36.4070178471626,36.1446905239719,36.374218731985,292660.333915001,0.0,1.0
2015-03-20,56.31,56.66,55.84,55.99,194129,36.9383635130401,37.1679573192835,36.6300518303704,36.7284491759033,295936.336923561,0.0,1.0
2015-03-23,56.86,56.9499,56.6,56.66,433019,37.299153779994,37.3581265890833,37.1285983810703,37.1679573192835,660107.746283673,0.0,1.0
2015-03-24,56.96,57.31,56.95,57.31,444273,37.3647520103492,37.5943458165926,37.3581921873137,37.5943458165926,677263.696892485,0.0,1.0
2015-03-25,56.82,57.44,56.788,57.39,183661,37.2729144878519,37.6796235160544,37.2519230541382,37.6468244008768,279978.589369533,0.0,1.0
2015-03-26,56.1,56.34,55.7201,56.34,176407,36.8006072292941,36.9580429821467,36.5513995521745,36.9580429821467,268920.364230355,0.0,1.0
2015-03-27,56.12,56.199,56.03,56.06,70262,36.8137268753651,36.8655494773458,36.7546884680454,36.774367937152,107109.596736826,0.0,1.0
2015-03-30,56.19,56.32,56.05,56.21,242106,36.8596456366138,36.9449233360756,36.7678081141164,36.8727652826848,369073.980637698,0.0,1.0
2015-03-31,55.65,55.921,55.57,55.75,81246,36.5054151926955,36.6831863969582,36.4529366084113,36.5710134230507,123853.950876436,0.0,1.0
2015-04-01,56.0,56.24,55.6701,55.95,101886,36.7350089989388,36.8924447517914,36.5186004369969,36.7022098837612,155318.214299739,0.0,1.0
2015-04-02,56.7436,56.7436,56.39,56.39,75786,37.2227974398604,37.2227974398604,36.9908420973243,36.9908420973243,115530.555610388,0.0,1.0
2015-04-06,57.35,57.709,56.8899,56.92,136121,37.6205851087347,37.85608275571,37.3187676508702,37.3385127182071,207507.122162953,0.0,1.0
2015-04-07,56.81,57.36,56.81,57.17,219513,37.2663546648163,37.6271449317702,37.2663546648163,37.5025082940952,334632.502753848,0.0,1.0
2015-04-08,57.31,57.6299,57.14,57.45,199521,37.5943458165926,37.804194555499,37.4828288249886,37.6861833390899,304156.070856625,0.0,1.0
2015-04-09,57.2,57.4599,57.01,57.41,224923,37.5221877632018,37.6926775638951,37.3975511255268,37.6599440469478,342879.676451525,0.0,1.0
2015-04-10,57.33,57.3399,57.09,57.23,300060,37.6074654626636,37.6139596874688,37.450029709811,37.5418672323084,457420.876104465,0.0,1.0
2015-04-13,57.11,57.37,57.01,57.21,183983,37.4631493558821,37.6337047548057,37.3975511255268,37.5287475862373,280469.456269838,0.0,1.0
2015-04-14,57.71,57.88,57.54,57.57,413378,37.8567387380136,37.9682557296175,37.7452217464096,37.7649012155162,630166.389796412,0.0,1.0
2015-04-15,57.85,57.989,57.51,57.8,352065,37.9485762605109,38.0397578007047,37.7255422773031,37.9157771453333,536698.929366522,0.0,1.0
2015-04-16,58.05,58.24,57.69,57.83,198272,38.0797727212214,38.2044093588964,37.8436190919425,37.9354566144399,302252.056078733,0.0,1.0
2015-04-17,57.43,57.58,56.97,56.98,81483,37.6730636930189,37.7714610385517,37.3713118333847,37.3778716564202,124215.241110512,0.0,1.0
2015-04-20,57.14,57.433,57.1,57.26,419314,37.4828288249886,37.6750316399295,37.4565895328466,37.5615467014149,639215.414393347,0.0,1.0
2015-04-21,57.68,57.86,57.4201,57.46,192795,37.837059268907,37.9551360835464,37.6665694682137,37.6927431621254,293902.745479438,0.0,1.0
2015-04-22,57.6997,57.7099,57.411,57.59,87753,37.849982120287,37.8566731397832,37.6606000292514,37.7780208615873,133773.42578416,0.0,1.0
2015-04-23,57.98,58.1399,57.37,57.52,245639,38.0338539599727,38.1387455303108,37.6337047548057,37.7321021003386,374459.796658751,0.0,1.0
2015-04-24,58.44,58.62,58.0702,58.29,99421,38.3356058196069,38.4536826342463,38.0930235637532,38.237208474074,151560.490979077,0.0,1.0
2015-04-27,58.99,59.28,58.8101,58.89,194171,38.6963960865607,38.886630954591,38.5783848701516,38.6307978562055,296000.363040992,0.0,1.0
2015-04-28,59.34,59.34,58.92,59.1,161770,38.9259898928041,38.9259898928041,38.6504773253121,38.7685541399515,246607.262305603,0.0,1.0
2015-04-29,59.21,59.44,59.02,59.19,169040,38.8407121933423,38.9915881231593,38.7160755556673,38.8275925472712,257689.87834666,0.0,1.0
2015-04-30,59.01,59.36,58.91,59.01,270536,38.7095157326318,38.9391095388752,38.6439175022765,38.7095157326318,412413.564413109,0.0,1.0
2015-05-01,59.27,59.33,58.76,59.21,240455,38.8800711315554,38.9194300697686,38.5455201567437,38.8407121933423,366557.144450107,0.0,1.0
2015-05-04,59.29,59.45,59.17,59.45,237410,38.8931907776265,38.9981479461949,38.8144729012002,38.9981479461949,361915.250936349,0.0,1.0
2015-05-05,58.8,59.16,58.76,59.12,145561,38.5717594488858,38.8079130781647,38.5455201567437,38.7816737860226,221897.754271286,0.0,1.0
2015-05-06,58.98,59.28,58.8147,59.21,224217,38.6898362635252,38.886630954591,38.581402388748,38.8407121933423,341803.427906135,0.0,1.0
2015-05-07,58.87,59.023,58.6401,58.78,146900,38.6176782101344,38.718043502578,38.4668678785477,38.5586398028147,223938.967872245,0.0,1.0
2015-05-08,60.28,60.44,59.51,59.51,160103,39.5426132581434,39.6475704267118,39.037506884408,39.037506884408,244066.035216134,0.0,1.0
2015-05-11,60.28,60.4499,60.17,60.23,194138,39.5426132581434,39.654064651517,39.4704552047527,39.5098141429658,295950.056805868,0.0,1.0
2015-05-12,60.01,60.18,59.9,59.9,258479,39.3654980361843,39.4770150277882,39.2933399827935,39.2933399827935,394033.49541627,0.0,1.0
2015-05-13,60.58,60.8299,60.5509,60.63,123315,39.7394079492092,39.9033379268669,39.7203188641758,39.7722070643868,187985.254071926,0.0,1.0
2015-05-14,61.36,61.38,61.01,61.17,185024,40.2510741459801,40.2641937920512,40.0214803397367,40.1264375083051,282056.389323311,0.0,1.0
2015-05-15,61.84,61.92,61.3,61.38,164212,40.5659456516853,40.6184242359695,40.211715207767,40.2641937920512,250329.923704814,0.0,1.0
2015-05-18,61.3,61.45,61.2001,61.45,187224,40.211715207767,40.3101125532998,40.1461825756421,40.3101125532998,285410.138331608,0.0,1.0
2015-05-19,60.93,61.06,60.76,61.02,247751,39.9690017554525,40.0542794549144,39.8574847638486,40.0280401627723,377679.395706717,0.0,1.0
2015-05-20,61.07,61.246,60.7774,61.06,196107,40.0608392779499,40.1762921633751,39.8688988559304,40.0542794549144,298951.662168294,0.0,1.0
2015-05-21,61.35,61.409,61.15,61.24,98964,40.2445143229446,40.2832172788542,40.1133178622341,40.1723562695538,150863.825844172,0.0,1.0
2015-05-22,60.71,61.13,60.6903,61.03,171557,39.824685648671,40.100198216163,39.811762797291,40.0345999858078,261526.872098426,0.0,1.0
2015-05-26,59.81,60.35,59.6501,60.15,232550,39.2343015754738,39.5885320193921,39.1294100051357,39.4573355586816,354506.514490746,0.0,1.0
2015-05-27,60.06,60.14,59.66,59.79,150898,39.3982971513619,39.4507757356461,39.1359042299409,39.2211819294027,230033.644479143,0.0,1.0
2015-05-28,60.38,60.38,59.758,60.03,354907,39.6082114884987,39.6082114884987,39.200190495689,39.3786176822553,541031.363312695,0.0,1.0
2015-05-29,59.95,60.22,59.531,60.11,103941,39.3261390979711,39.5032543199303,39.0512825127826,39.4310962665395,158450.920759762,0.0,1.0
2015-06-01,59.62,59.89,59.39,59.89,105032,39.1096649377988,39.286780159758,38.9587890079817,39.286780159758,160114.075381604,0.0,1.0
2015-06-02,60.47,60.8399,60.21,60.21,279785,39.6672498958184,39.9098977499025,39.4966944968948,39.4966944968948,426513.030130266,0.0,1.0
2015-06-03,61.04,61.249,60.72,60.73,205938,40.0411598088433,40.1782601102858,39.8312454717065,39.837805294742,313938.346941283,0.0,1.0
2015-06-04,60.4,61.19,60.2701,60.86,129177,39.6213311345697,40.1395571543762,39.5361190333383,39.9230829942039,196921.470747672,0.0,1.0
2015-06-05,59.54,59.8,59.23,59.8,154003,39.0571863535146,39.2277417524382,38.8538318394133,39.2277417524382,234767.003874945,0.0,1.0
2015-06-08,59.42,59.55,59.2,59.38,73384,38.9784684770883,39.0637461765501,38.8341523703068,38.9522291849462,111868.871465874,0.0,1.0
2015-06-09,59.26,59.501,59.0,59.28,105329,38.8735113085199,39.031603043676,38.7029559095963,38.886630954591,160566.831497724,0.0,1.0
2015-06-10,60.39,60.6084,59.85,59.85,113695,39.6147713115342,39.7580378466301,39.2605408676159,39.2605408676159,173320.22431746,0.0,1.0
2015-06-11,60.48,60.65,60.17,60.54,100957,39.6738097188539,39.7853267104578,39.4704552047527,39.7131686570671,153902.017559416,0.0,1.0
2015-06-12,59.9,60.1,59.57,59.88,108415,39.2933399827935,39.424536443504,39.0768658226212,39.2802203367224,165271.226697546,0.0,1.0
2015-06-15,59.23,59.32,58.75,59.0,122085,38.8538318394133,38.912870246733,38.5389603337081,38.7029559095963,186110.203490014,0.0,1.0
2015-06-16,59.46,59.56,58.99,59.18,97894,39.0047077692304,39.0703059995856,38.6963960865607,38.8210327242357,149232.684281045,0.0,1.0
2015-06-17,59.62,59.75,58.96,59.58,154556,39.1096649377988,39.1949426372606,38.6767166174542,39.0834256456567,235610.014421121,0.0,1.0
2015-06-18,59.91,60.39,59.4748,59.52,194517,39.299899805829,39.6147713115342,39.014416307323,39.0440667074435,296527.816294115,0.0,1.0
2015-06-19,59.82,60.05,59.69,60.01,235402,39.2408613985093,39.3917373283264,39.1555836990475,39.3654980361843,358854.192750594,0.0,1.0
2015-06-22,59.14,59.57,59.0401,59.4,137746,39.502099791076,39.7893149231383,39.4353723685341,39.6757647546486,206224.440804039,1.07824,1.0
2015-06-23,59.39,59.45,59.01,59.16,76832,39.6690853329727,39.7091618630279,39.4152673092898,39.5154586344278,115027.922668215,0.0,1.0
2015-06-24,58.8,59.14,58.62,59.14,83016,39.2749994540966,39.502099791076,39.154769863931,39.502099791076,124286.209238657,0.0,1.0
2015-06-25,58.69,59.02,58.69,59.01,55605,39.201525815662,39.4219467309656,39.201525815662,39.4152673092898,83248.2252182176,0.0,1.0
2015-06-26,58.83,59.0699,58.57,58.89,185071,39.2950377191242,39.4552770451282,39.1213727555516,39.3351142491794,277076.383227421,0.0,1.0
2015-06-29,57.17,58.25,57.17,58.25,705252,38.1862537209303,38.9076312619239,38.1862537209303,38.9076312619239,1055857.87845694,0.0,1.0
2015-06-30,57.15,58.56,56.931,57.74,381839,38.1728948775785,39.1146933338758,38.0266155428771,38.5669807564547,571664.761605953,0.0,1.0
2015-07-01,57.34,57.9225,57.137,57.88,202040,38.29980388942,38.6888802020393,38.1642116293999,38.6604926599168,302481.277278818,0.0,1.0
2015-07-02,57.21,57.5199,57.175,57.45,162731,38.2129714076338,38.4199666853689,38.1895934317682,38.3732775278546,243630.373851016,0.0,1.0
2015-07-06,55.98,56.64,55.81,56.64,282751,37.3914025415021,37.8322443721093,37.2778523730124,37.8322443721093,423316.588952005,0.0,1.0
2015-07-07,56.1,56.2399,54.78,55.48,242401,37.4715556016125,37.5650007108579,36.5898719403981,37.0574314577088,362907.167361229,0.0,1.0
2015-07-08,54.97,55.54,54.87,55.54,114558,36.7167809522396,37.097507987764,36.6499867354809,37.097507987764,171508.860436086,0.0,1.0
2015-07-09,55.82,56.38,55.51,55.51,77239,37.2845317946883,37.6585794085368,37.0774697227364,37.0774697227364,115637.256858734,0.0,1.0
2015-07-10,57.75,57.93,57.37,57.62,170066,38.5736601781306,38.6938897682962,38.3198421544476,38.4868276963443,254611.863500789,0.0,1.0
2015-07-13,58.06,58.18,57.936,58.04,548899,38.7807222500824,38.8608753101928,38.6978974213017,38.7673634067307,821776.235483399,0.0,1.0
2015-07-14,58.32,58.37,57.99,58.24,239425,38.954387213655,38.9877843220343,38.7339662983514,38.900951840248,358451.691805983,0.0,1.0
2015-07-15,58.06,58.3,57.79,58.15,225302,38.7807222500824,38.9410283703032,38.600377864834,38.8408370451652,337307.645681411,0.0,1.0
2015-07-16,58.61,58.7612,58.4,58.4,99200,39.1480904422551,39.2490832979942,39.0078225870619,39.0078225870619,148515.85184151,0.0,1.0
2015-07-17,58.56,58.62,58.39,58.62,81924,39.1146933338758,39.154769863931,39.001143165386,39.154769863931,122651.337159918,0.0,1.0
2015-07-20,58.84,58.95,58.6601,58.71,94427,39.3017171408,39.3751907792346,39.1815543448512,39.2148846590138,141370.023607241,0.0,1.0
2015-07-21,59.01,59.01,58.752,58.76,81887,39.4152673092898,39.4152673092898,39.2429382300524,39.2482817673931,122595.943142598,0.0,1.0
2015-07-22,58.86,58.88,58.53,58.71,261001,39.3150759841518,39.3284348275035,39.0946550688482,39.2148846590138,390753.889581512,0.0,1.0
2015-07-23,58.63,58.8999,58.54,58.82,173410,39.1614492856068,39.3417268766385,39.101334490524,39.2883582974483,259618.284958027,0.0,1.0
2015-07-24,58.26,58.67,58.22,58.6,72640,38.9143106835998,39.1881669723103,38.8875929968963,39.1414110205792,108751.930219428,0.0,1.0
2015-07-27,57.85,58.18,57.78,58.12,65828,38.6404543948892,38.8608753101928,38.5936984431582,38.8207987801376,98553.4424901506,0.0,1.0
2015-07-28,58.39,58.4301,57.911,58.07,104597,39.001143165386,39.0279276463063,38.681198867112,38.7874016717583,156595.892692202,0.0,1.0
2015-07-29,58.25,58.48,58.1003,58.23,168461,38.9076312619239,39.0612579604688,38.8076403194362,38.8942724185722,252208.960857587,0.0,1.0
2015-07-30,58.23,58.27,57.89,58.12,122719,38.8942724185722,38.9209901052756,38.6671720815927,38.8207987801376,183726.984094136,0.0,1.0
2015-07-31,58.56,58.8599,58.391,58.8,32189,39.1146933338758,39.315009189935,39.0018111075536,39.2749994540966,48191.2979327255,0.0,1.0
2015-08-03,58.35,58.72,58.1901,58.72,151073,38.9744254786826,39.2215640806896,38.8676215260855,39.2215640806896,226176.766988432,0.0,1.0
2015-08-04,58.35,58.62,58.1511,58.5,142154,38.9744254786826,39.154769863931,38.8415717815496,39.0746168038206,212823.814543125,0.0,1.0
2015-08-05,58.53,58.7695,58.41,58.66,116018,39.0946550688482,39.2546272179852,39.0145020087378,39.1814875506344,173694.678416818,0.0,1.0
2015-08-06,58.5001,58.6399,58.33,58.49,52365,39.0746835980373,39.1680619130659,38.9610666353308,39.0679373821447,78397.5058637166,0.0,1.0
2015-08-07,58.14,58.279,57.88,58.04,192253,38.8341576234894,38.9270015847839,38.6604926599168,38.7673634067307,287828.811129897,0.0,1.0
2015-08-10,58.71,58.8,58.21,58.25,66376,39.2148846590138,39.2749994540966,38.8809135752204,38.9076312619239,99373.8728007266,0.0,1.0
2015-08-11,58.47,58.67,58.22,58.6,98818,39.054578538793,39.1881669723103,38.8875929968963,39.1414110205792,147943.946041072,0.0,1.0
2015-08-12,58.42,58.4403,57.77,58.03,125117,39.0211814304136,39.0347406564156,38.5870190214823,38.7606839850548,187317.115270708,0.0,1.0
2015-08-13,58.42,58.63,58.17,58.3,124820,39.0211814304136,39.1614492856068,38.854195888517,38.9410283703032,186872.465996546,0.0,1.0
2015-08-14,58.64,58.75,58.37,58.49,53064,39.1681287072827,39.2416023457172,38.9877843220343,39.0679373821447,79444.003650382,0.0,1.0
2015-08-17,58.47,58.535,58.11,58.11,80048,39.054578538793,39.0979947796861,38.8141193584618,38.8141193584618,119842.710768238,0.0,1.0
2015-08-18,58.22,58.3799,58.09,58.3,60045,38.8875929968963,38.9943969494934,38.80076051511,38.9410283703032,89895.5072966076,0.0,1.0
2015-08-19,57.96,58.161,57.4721,57.77,93278,38.7139280333238,38.8481844090087,38.3880390497582,38.5870190214823,139649.814799117,0.0,1.0
2015-08-20,56.59,57.34,56.58,57.33,183529,37.79884726373,38.29980388942,37.7921678420541,38.2931244677441,274767.800127223,0.0,1.0
2015-08-21,55.85,56.8785,55.73,56.77,261227,37.3045700597159,37.9915485790788,37.2244169996055,37.9190768538956,391092.242227844,0.0,1.0
2015-08-24,54.65,55.89,52.4,54.45,478547,36.5030394586119,37.3312877464193,35.0001695815418,36.3694510250945,716449.751524184,0.0,1.0
2015-08-25,54.83,57.92,54.59,55.19,361919,36.6232690487775,38.6872103466203,36.4629629285567,36.8637282291087,541841.82038939,0.0,1.0
2015-08-26,55.93,55.95,54.9692,55.3,387836,37.3580054331228,37.3713642764745,36.7162465985055,36.9372018675432,580643.083818588,0.0,1.0
2015-08-27,56.17,56.31,55.65,55.99,226102,37.5183115533436,37.6118234568057,37.1709816261985,37.398081963178,338505.354164004,0.0,1.0
2015-08-28,56.31,56.36,55.95,55.95,210731,37.6118234568057,37.6452205651851,37.3713642764745,37.3713642764745,315492.882806586,0.0,1.0
2015-08-31,56.2,56.445,55.95,56.01,227249,37.5383498183712,37.7019956494299,37.3713642764745,37.4114408065297,340222.568700921,0.0,1.0
2015-09-01,55.09,55.64,54.93,55.64,201603,36.79693401235,37.1643022045227,36.6900632655361,37.1643022045227,301827.029020201,0.0,1.0
2015-09-02,55.57,55.59,55.1011,55.5,156422,37.1175462527916,37.1309050961433,36.8043481704102,37.0707903010605,234184.945330168,0.0,1.0
2015-09-03,55.51,55.9,55.4,55.72,102689,37.0774697227364,37.3379671680952,37.0039960843019,37.2177375779296,153739.357961218,0.0,1.0
2015-09-04,54.99,55.2,54.792,55.1,121245,36.7301397955913,36.8704076507845,36.5978872464092,36.8036134340259,181520.206214959,0.0,1.0
2015-09-08,56.36,56.36,55.89,56.09,125978,37.6452205651851,37.6452205651851,37.3312877464193,37.4648761799367,188606.149025098,0.0,1.0
2015-09-09,55.88,56.695,55.86,56.54,180770,37.3246083247435,37.8689811913266,37.3112494813917,37.7654501553507,270637.202997881,0.0,1.0
2015-09-10,56.66,56.785,56.11,56.2,66398,37.8456032154611,37.9290959864094,37.4782350232884,37.5383498183712,99406.8097839979,0.0,1.0
2015-09-11,56.68,56.69,56.151,56.22,42072,37.8589620588128,37.8656414804887,37.5056206521595,37.5517086617229,62987.4890995566,0.0,1.0
2015-09-14,55.91,55.93,55.75,55.9,107152,37.3446465897711,37.3580054331228,37.2377758429572,37.3379671680952,160421.074158483,0.0,1.0
2015-09-15,55.886,55.955,55.5001,55.7,100571,37.328615977749,37.3747039873125,37.0708570952773,37.2043787345779,150568.424753554,0.0,1.0
2015-09-16,56.59,56.63,56.1611,56.23,41119,37.79884726373,37.8255649504335,37.5123668680521,37.5583880833988,61560.7188696679,0.0,1.0
2015-09-17,57.02,57.45,56.504,56.57,69329,38.0860623957923,38.3732775278546,37.7414042373176,37.7854884203783,103794.914237097,0.0,1.0
2015-09-18,56.07,56.66,56.0593,56.36,76458,37.4515173365849,37.8456032154611,37.4443703553918,37.6452205651851,114467.993952603,0.0,1.0
2015-09-21,55.5,55.8,55.24,55.8,148213,37.2378893931257,37.4391752817372,37.0634416229957,37.4391752817372,220899.24090914,0.25017,1.0
2015-09-22,54.51,54.5601,54.061,54.52,323602,36.5736459607078,36.6072607041059,36.2723880807526,36.5803554903282,482302.066328052,0.0,1.0
2015-09-23,54.27,54.55,54.03,54.55,458402,36.4126172498186,36.6004840791893,36.2515885389294,36.6004840791893,683210.338035339,0.0,1.0
2015-09-24,54.11,54.33,53.68,53.92,279262,36.3052647758925,36.4528744275409,36.016755002216,36.1777837131052,416216.956776857,0.0,1.0
2015-09-25,53.94,54.34,53.82,54.33,199455,36.1912027723459,36.4595839571613,36.1106884169013,36.4528744275409,297271.211671936,0.0,1.0
2015-09-28,53.29,53.6799,53.19,53.59,121131,35.755083347021,36.0166879069198,35.6879880508172,35.9563692356325,180535.755639284,0.0,1.0
2015-09-29,53.44,53.4999,53.103,53.3,196423,35.8557262913268,35.8959163737529,35.6296151431199,35.7617928766414,292752.265975968,0.0,1.0
2015-09-30,53.84,53.91,53.43,53.77,71274,36.1241074761421,36.1710741834848,35.8490167617064,36.0771407687994,106228.013039059,0.0,1.0
2015-10-01,54.06,54.28,53.6,54.09,243053,36.2717171277905,36.419326779439,35.9630787652529,36.2918457166517,362250.431478274,0.0,1.0
2015-10-02,54.93,54.97,54.1101,54.14,121217,36.8554462047639,36.8822843232454,36.3053318711887,36.3253933647536,180663.93153963,0.0,1.0
2015-10-05,55.51,55.525,55.14,55.26,250010,37.2445989227461,37.2546632171766,36.9963463267919,37.0768606822365,372619.265649398,0.0,1.0
2015-10-06,55.89,56.01,55.62,55.62,143056,37.4995610483206,37.5800754037652,37.3184037485703,37.3184037485703,213213.158140636,0.0,1.0
2015-10-07,56.21,56.27,55.8,56.12,212037,37.7142659961729,37.7545231738952,37.4391752817372,37.6538802295894,316023.643976246,0.0,1.0
2015-10-08,56.62,56.69,55.82,55.93,146885,37.9893567106086,38.0363234179513,37.4525943409779,37.5263991668022,218919.966540986,0.0,1.0
2015-10-09,56.62,56.75,56.4501,56.64,62424,37.9893567106086,38.0765805956736,37.8753618023583,38.0027757698494,93037.8186428463,0.0,1.0
2015-10-12,56.51,56.68,56.5,56.68,40361,37.9155518847844,38.0296138883309,37.908842355164,38.0296138883309,60154.73853396,0.0,1.0
2015-10-13,55.84,56.19,55.82,55.96,317102,37.4660134002187,37.7008469369321,37.4525943409779,37.5465277556633,472614.352929705,0.0,1.0
2015-10-14,56.55,56.64,56.3,56.41,70669,37.9423900032659,38.0027757698494,37.7746517627563,37.8484565885805,105326.31048429,0.0,1.0
2015-10-15,56.83,56.85,56.2101,56.38,56067,38.1302568326366,38.1436758918774,37.7143330914691,37.8283279997194,83563.2349392617,0.0,1.0
2015-10-16,56.27,56.34,56.13,56.33,127583,37.7545231738952,37.8014898812379,37.6605897592098,37.7947803516175,190151.929000228,0.0,1.0
2015-10-19,56.26,56.359,56.11,56.35,318569,37.7478136442748,37.8142379875166,37.6471706999691,37.8081994108582,474800.795322839,0.0,1.0
2015-10-20,56.55,56.68,56.5,56.5,90462,37.9423900032659,38.0296138883309,37.908842355164,37.908842355164,134826.142990984,0.0,1.0
2015-10-21,56.34,56.76,56.334,56.7,66532,37.8014898812379,38.0832901252939,37.7974641634656,38.0430329475717,99160.4535106025,0.0,1.0
2015-10-22,56.49,56.7099,56.13,56.13,70475,37.9021328255436,38.0496753818958,37.6605897592098,37.6605897592098,105037.169499785,0.0,1.0
2015-10-23,56.44,56.5,56.1601,56.37,89791,37.8685851774417,37.908842355164,37.6807854433672,37.821618470099,133826.072884785,0.0,1.0
2015-10-26,56.45,56.544,56.3,56.35,88646,37.8752947070621,37.9383642854937,37.7746517627563,37.8081994108582,132119.54490923,0.0,1.0
2015-10-27,55.76,56.09,55.6801,56.01,55127,37.4123371632556,37.6337516407283,37.3587280215888,37.5800754037652,82162.2425401159,0.0,1.0
2015-10-28,55.82,56.31,55.47,55.92,90967,37.4525943409779,37.7813612923767,37.2177608042645,37.5196896371818,135578.803801163,0.0,1.0
2015-10-29,55.85,55.888,55.5,55.5,162811,37.4727229298391,37.4982191423966,37.2378893931257,37.2378893931257,242656.354784385,0.0,1.0
2015-10-30,56.06,56.395,55.99,55.99,64108,37.6136230518671,37.83839229415,37.5666563445245,37.5666563445245,95547.6816217416,0.0,1.0
2015-11-02,56.74,56.79,56.57,56.6,138926,38.0698710660532,38.1034187141551,37.9558090625067,37.9759376513678,207057.734089069,0.0,1.0
2015-11-03,56.69,56.78,56.325,56.41,47828,38.0363234179513,38.0967091845347,37.7914255868073,37.8484565885805,71283.6856024935,0.0,1.0
2015-11-04,56.25,56.5799,56.077,56.49,185738,37.7411041146544,37.9624514968309,37.6250292522218,37.9021328255436,276827.155566529,0.0,1.0
2015-11-05,56.04,56.24,55.9301,56.2,51926,37.6002039926264,37.734394585034,37.5264662620984,37.7075564665525,77391.4162957907,0.0,1.0
2015-11-06,55.755,55.76,55.47,55.69,87550,37.4089823984455,37.4123371632556,37.2177608042645,37.365370455913,130486.047388523,0.0,1.0
2015-11-09,55.68,55.75,55.51,55.69,110634,37.3586609262926,37.4056276336353,37.2445989227461,37.365370455913,164890.843709674,0.0,1.0
2015-11-10,55.26,55.32,55.0,55.12,61530,37.0768606822365,37.1171178599588,36.9024129121065,36.9829272675511,91705.385446212,0.0,1.0
2015-11-11,55.37,55.5499,55.325,55.53,48676,37.1506655080607,37.2713699459314,37.120472624769,37.2580179819868,72547.5595966165,0.0,1.0
2015-11-12,54.7,54.98,54.7,54.88,103115,36.701127023495,36.8889938528658,36.701127023495,36.8218985566619,153684.394933954,0.0,1.0
2015-11-13,54.4628,54.7299,54.3856,54.57,42306,36.5419769808996,36.72118851706,36.4901794122302,36.6139031384301,63053.600466235,0.0,1.0
2015-11-16,55.16,55.16,54.46,54.46,109677,37.0097653860327,37.0097653860327,36.5400983126059,36.5400983126059,163464.514213947,0.0,1.0
2015-11-17,54.8201,55.1399,54.73,55.13,184492,36.7817084742358,36.9962792314957,36.7212556123562,36.9896367971715,274970.095428938,0.0,1.0
2015-11-18,55.49,55.6052,55.0801,55.21,119853,37.2311798635053,37.3084736447321,36.9561562443658,37.0433130341346,178631.002143424,0.0,1.0
2015-11-19,55.6488,55.9354,55.6333,55.7,51619,37.337727193877,37.5300223127972,37.3273274229654,37.3720799855334,76933.8581398995,0.0,1.0
2015-11-20,55.42,55.7162,55.37,55.71,296889,37.1842131561626,37.3829494235184,37.1506655080607,37.3787895151537,442488.545095733,0.0,1.0
2015-11-23,54.97,55.3991,54.9,55.29,66230,36.8822843232454,37.170190239256,36.8353176159027,37.0969892710976,98710.3474419408,0.0,1.0
2015-11-24,54.8,54.88,54.4501,54.63,113541,36.7682223196989,36.8218985566619,36.5334558782817,36.6541603161524,169223.487224904,0.0,1.0
2015-11-25,54.89,55.03,54.66,54.83,498475,36.8286080862823,36.9225415009677,36.6742889050135,36.78835090856,742935.836344881,0.0,1.0
2015-11-27,55.28,55.3597,55.14,55.14,81318,37.0902797414773,37.1437546925517,36.9963463267919,36.9963463267919,121197.765865676,0.0,1.0
2015-11-30,55.79,55.94,55.58,55.68,122255,37.4324657521168,37.5331086964225,37.2915656300888,37.3586609262926,182210.984848475,0.0,1.0
2015-12-01,56.54,56.54,56.17,56.38,128411,37.9356804736455,37.9356804736455,37.6874278776913,37.8283279997194,191385.994645434,0.0,1.0
2015-12-02,55.99,56.348,55.89,56.3,249631,37.5666563445245,37.8068575049342,37.4995610483206,37.7746517627563,372054.397437402,0.0,1.0
2015-12-03,56.6,56.95,56.41,56.84,325895,37.9759376513678,38.2107711880812,37.8484565885805,38.136966362257,485719.593531501,0.0,1.0
2015-12-04,57.39,57.39,56.62,56.7,422748,38.5059904913781,38.5059904913781,37.9893567106086,38.0430329475717,630070.99441923,0.0,1.0
2015-12-07,56.83,56.86,56.5933,56.77,96538,38.1302568326366,38.1503854214978,37.9714422665222,38.0899996549143,143881.919392271,0.0,1.0
2015-12-08,56.06,56.12,55.8401,55.98,88800,37.6136230518671,37.6538802295894,37.4660804955149,37.5599468149041,132349.069195898,0.0,1.0
2015-12-09,56.05,56.4954,55.7,56.1,346184,37.6069135222467,37.9057559715386,37.3720799855334,37.6404611703487,515958.673091362,0.0,1.0
2015-12-10,55.77,56.11,55.77,56.05,310387,37.419046692876,37.6471706999691,37.419046692876,37.6069135222467,462606.199780488,0.0,1.0
2015-12-11,55.16,55.449,55.095,55.33,107160,37.0097653860327,37.2036707920617,36.9661534435002,37.1238273895792,159713.133502618,0.0,1.0
2015-12-14,55.33,55.33,54.727,54.8,145544,37.1238273895792,37.1238273895792,36.7192427534701,36.7682223196989,216921.316746034,0.0,1.0
2015-12-15,55.23,55.47,55.06,55.46,286769,37.0567320933753,37.2177608042645,36.9426700898288,37.2110512746442,427405.520543228,0.0,1.0
2015-12-16,56.17,56.315,55.47,55.63,628733,37.6874278776913,37.7847160571869,37.2177608042645,37.3251132781907,937074.632012893,0.0,1.0
2015-12-17,55.3,55.9,55.3,55.75,88531,37.103698800718,37.506270577941,37.103698800718,37.4056276336353,131948.146902951,0.0,1.0
2015-12-18,55.11,55.48,55.09,55.29,115073,36.9762177379308,37.2244703338849,36.96279867869,37.0969892710976,171506.806752022,0.0,1.0
2015-12-21,55.21,55.51,54.9501,55.31,232463,37.1970954530338,37.3992169642801,37.0219908504573,37.2644692901159,345034.526854522,0.2292,1.0
2015-12-22,55.63,55.73,55.26,55.4,794246,37.4800655687786,37.5474394058607,37.2307823715748,37.3251057434898,1178864.13242579,0.0,1.0
2015-12-23,56.18,56.23,55.7,55.75,413641,37.8506216727302,37.8843085912713,37.5272272547361,37.5609141732772,613949.001443806,0.0,1.0
2015-12-24,56.35,56.5,56.23,56.23,263404,37.9651571957698,38.066217951393,37.8843085912713,37.8843085912713,390958.881678326,0.0,1.0
2015-12-28,56.33,56.394,56.02,56.24,145812,37.9516824283534,37.9948016840859,37.7428235333989,37.8910459749795,216422.288405947,0.0,1.0
2015-12-29,56.86,56.94,56.3901,56.62,110350,38.3087637648886,38.3626628345543,37.9921741044397,38.1470665558915,163787.613677861,0.0,1.0
2015-12-30,56.7,56.8499,56.5301,56.73,310477,38.2009656255572,38.3019590073433,38.0864974763547,38.2211777766818,460827.249042693,0.0,1.0
2015-12-31,56.0,56.49,56.0,56.36,231962,37.7293487659824,38.0594805676848,37.7293487659824,37.971894579478,344290.914761613,0.0,1.0
2016-01-04,55.77,55.8,55.09,55.71,384098,37.5743889406936,37.5946010918182,37.1162468485352,37.5339646384443,570099.636052912,0.0,1.0
2016-01-05,55.25,55.27,54.795,55.15,189259,37.2240449878666,37.237519755283,36.917494029143,37.1566711507845,280908.744694683,0.0,1.0
2016-01-06,54.38,54.53,54.12,54.19,344712,36.6378926052522,36.7389533608754,36.4627206288387,36.5098823147962,511640.742058203,0.0,1.0
2016-01-07,53.43,53.77,53.28,53.52,515916,35.9978411529722,36.2269121990513,35.896780397349,36.0584776063461,765751.250550313,0.0,1.0
2016-01-08,53.09,53.78,53.06,53.78,321461,35.768770106893,36.2336495827596,35.7485579557684,36.2336495827596,477130.313371081,0.0,1.0
2016-01-11,52.99,53.31,52.75,53.31,117937,35.7013962698109,35.9169925484736,35.5396990608138,35.9169925484736,175048.661480071,0.0,1.0
2016-01-12,53.43,53.4804,52.935,53.42,236642,35.9978411529722,36.0317975668616,35.6643406594157,35.991103769264,351237.231318136,0.0,1.0
2016-01-13,52.59,53.64,52.5,53.64,194076,35.4319009214824,36.1393262108446,35.3712644681085,36.1393262108446,288058.404278609,0.0,1.0
2016-01-14,52.89,53.05,52.31,52.64,311774,35.6340224327288,35.7418205720601,35.2432541776525,35.4655878400235,462752.328652481,0.0,1.0
2016-01-15,50.94,51.48,50.82,51.33,816431,34.3202326096276,34.684051329871,34.2393840051291,34.5829905742478,1211792.34456393,0.0,1.0
2016-01-19,50.51,51.06,50.26,50.94,364583,34.0305251101745,34.4010812141261,33.8620905174692,34.3202326096276,541134.386565614,0.0,1.0
2016-01-20,49.64,49.89,48.76,49.74,794666,33.4443727275601,33.6128073202654,32.8514829612376,33.5117465646423,1179487.51980907,0.0,1.0
2016-01-21,49.89,50.12,49.08,49.47,225969,33.6128073202654,33.7677671455543,33.0670792399003,33.3298372045206,335395.770504509,0.0,1.0
2016-01-22,51.29,51.3799,50.96,51.0,115212,34.556041039415,34.6166101189518,34.333707377044,34.3606569118769,171004.064767138,0.0,1.0
2016-01-25,51.32,51.52,51.2105,51.3,1717979,34.5762531905396,34.7110008647038,34.5024788389347,34.5627784231232,2549920.07937179,0.0,1.0
2016-01-26,52.34,52.374,51.62,51.66,544371,35.2634663287772,35.2863734333851,34.7783747017859,34.8053242366188,807985.745767382,0.0,1.0
2016-01-27,51.78,52.43,51.64,52.14,200555,34.8861728411173,35.3241027821511,34.7918494692024,35.1287186546129,297674.896793506,0.0,1.0
2016-01-28,52.44,52.62,52.1156,52.47,242411,35.3308401658593,35.4521130726071,35.1122794383649,35.3510523169839,359799.902304158,0.0,1.0
2016-01-29,52.86,52.87,52.11,52.22,99946,35.6138102816041,35.6205476653123,35.1085065034883,35.1826177242786,148345.417640666,0.0,1.0
2016-02-01,53.19,53.267,52.58,52.69,273331,35.8361439439751,35.8880217985283,35.4251635377742,35.4992747585645,405693.087758798,0.0,1.0
2016-02-02,52.025,52.56,51.9,52.56,245335,35.0512387419685,35.4116887703578,34.9670214456159,35.4116887703578,364139.865896311,0.0,1.0
2016-02-03,52.87,52.87,51.83,52.33,176554,35.6205476653123,35.6205476653123,34.9198597596584,35.2567289450689,262051.276350531,0.0,1.0
2016-02-04,52.84,52.93,52.4001,52.49,76800,35.6003355141877,35.6609719675616,35.3039580048635,35.3645270844003,113990.835799363,0.0,1.0
2016-02-05,52.25,52.7669,52.08,52.75,93699,35.2028298754033,35.5510852392807,35.0882943523637,35.5396990608138,139073.272442246,0.0,1.0
2016-02-08,50.43,50.74,50.06,50.74,333830,33.9766260405088,34.1854849354634,33.727342843305,34.1854849354634,495489.071808611,0.0,1.0
2016-02-09,49.82,50.03,49.21,49.21,170313,33.5656456343079,33.7071306921804,33.1546652281071,33.1546652281071,252788.036686158,0.0,1.0
2016-02-10,50.31,50.607,50.246,50.46,132464,33.8957774360103,34.0958777321442,33.8526581802777,33.9968381916335,196610.44366311,0.0,1.0
2016-02-11,49.72,50.04,49.4445,49.81,335573,33.4982717972258,33.7138680758886,33.3126568760646,33.5589082505997,498076.129449214,0.0,1.0
2016-02-12,50.33,50.33,49.8218,49.88,106163,33.9092522034267,33.9092522034267,33.5668583633754,33.6060699365572,157573.035168851,0.0,1.0
2016-02-16,50.96,50.98,50.4999,50.96,145243,34.333707377044,34.3471821444604,34.0237203526292,34.333707377044,215577.746927173,0.0,1.0
2016-02-17,52.12,52.2,51.59,51.59,158177,35.1152438871965,35.1691429568622,34.7581625506613,34.7581625506613,234775.109820779,0.0,1.0
2016-02-18,52.17,52.5001,52.14,52.46,164748,35.1489308057376,35.3713318419456,35.1287186546129,35.3443149332757,244528.153857727,0.0,1.0
2016-02-19,52.1,52.2099,51.759,51.79,104986,35.1017691197801,35.1758129667333,34.8720243353301,34.8929102248255,155826.066239999,0.0,1.0
2016-02-22,52.3,52.4248,52.2101,52.27,112333,35.2365167939443,35.3205993426228,35.1759477144075,35.2163046428197,166730.892680336,0.0,1.0
2016-02-23,51.88,52.34,51.76,52.25,150449,34.9535466781994,35.2634663287772,34.8726980737009,35.2028298754033,223304.781968468,0.0,1.0
2016-02-24,52.15,52.1999,51.19,51.34,202367,35.1354560383211,35.1690755830251,34.4886672023329,34.589727957956,300364.368075647,0.0,1.0
2016-02-25,52.32,52.38,51.84,52.08,92981,35.2499915613607,35.29041586361,34.9265971433666,35.0882943523637,138007.576867976,0.0,1.0
2016-02-26,52.01,52.48,51.94,52.42,81509,35.0411326664062,35.3577897006921,34.9939709804487,35.3173653984428,120980.195770446,0.0,1.0
2016-02-29,52.08,52.47,52.06,52.21,120399,35.0882943523637,35.3510523169839,35.0748195849472,35.1758803405704,178702.898950618,0.0,1.0
2016-03-01,53.32,53.3801,52.83,52.94,162879,35.9237299321818,35.9642216082682,35.5935981304795,35.6677093512698,241754.080002141,0.0,1.0
2016-03-02,53.23,53.26,52.82,53.02,104204,35.8630934788079,35.8833056299326,35.5868607467713,35.7216084209355,154665.378302563,0.0,1.0
2016-03-03,53.9,53.908,53.3298,53.35,52645,36.3144981872581,36.3198880942247,35.9303325682159,35.9439420833065,78138.639982519,0.0,1.0
2016-03-04,54.41,54.5799,54.24,54.24,79646,36.6581047563769,36.7725729055794,36.5435692333373,36.5435692333373,118215.027448907,0.0,1.0
2016-03-07,54.33,54.49,53.877,53.94,96447,36.6042056867112,36.7120038260426,36.2990022047292,36.3414477220909,143152.007035692,0.0,1.0
2016-03-08,53.65,54.1,53.62,54.04,77008,36.1460635945528,36.4492458614223,36.1258514434282,36.408821559173,114299.560979653,0.0,1.0
2016-03-09,53.64,53.834,53.476,53.6,93607,36.1393262108446,36.2700314547839,36.0288331180299,36.1123766760118,138936.720920195,0.0,1.0
2016-03-10,53.76,54.3616,53.53,53.91,259107,36.2201748153431,36.6254958192291,36.0652149900543,36.3212355709663,384581.035045124,0.0,1.0
2016-03-11,54.95,55.0,54.52,54.59,149256,37.0219234766203,37.0556103951613,36.7322159771672,36.7793776631247,221534.064948824,0.0,1.0
2016-03-14,55.02,55.1445,54.9187,54.99,112487,37.0690851625777,37.152965589745,37.0008354656136,37.0488730114531,166959.468054205,0.0,1.0
2016-03-15,54.86,54.86,54.65,54.74,69647,36.9612870232464,36.9612870232464,36.8198019653739,36.8804384187478,103373.954959873,0.0,1.0
2016-03-16,55.64,55.65,54.49,54.49,75937,37.4868029524868,37.493540336195,36.7120038260426,36.7120038260426,112709.923152295,0.0,1.0
2016-03-17,56.27,56.4276,55.79,55.9,112188,37.9112581261041,38.0174392933455,37.58786370811,37.6619749289003,166515.675607538,0.0,1.0
2016-03-18,56.4,56.55,56.32,56.39,79559,37.9988441143109,38.099904869934,37.9449450446452,37.9921067306027,118085.897205228,0.0,1.0
2016-03-21,56.18,56.38,56.1201,56.27,68995,37.8506216727302,37.9853693468945,37.810264744318,37.9112581261041,102406.220260118,0.0,1.0
2016-03-22,56.13,56.2499,55.57,55.61,1853347,37.8169347541892,37.8977159848506,37.4396412665294,37.4665908013622,2750840.80151357,0.0,1.0
2016-03-23,55.91,56.24,55.843,56.01,1433910,37.6687123126085,37.8910459749795,37.6235718417635,37.7360861496906,2128289.05418053,0.0,1.0
2016-03-24,55.73,55.75,55.44,55.56,90582,37.5474394058607,37.5609141732772,37.3520552783226,37.4329038828211,134446.847504921,0.0,1.0
2016-03-28,55.99,56.0199,55.6457,55.77,76330,37.7226113822742,37.7427561595618,37.4906432612005,37.5743889406936,113293.235632362,0.0,1.0
2016-03-29,56.54,56.5868,55.5833,55.7,125856,38.0931674862258,38.1246984419803,37.4486019868613,37.5272272547361,186802.482166206,0.0,1.0
2016-03-30,57.1,57.39,56.78,56.96,80207,38.4704609738857,38.6658451014238,38.2548646952229,38.3761376019707,119047.694882285,0.0,1.0
2016-03-31,57.03,57.43,56.9959,57.11,145353,38.4232992879282,38.6927946362566,38.4003248094832,38.4771983575939,215741.015051364,0.0,1.0
2016-04-01,56.8604,56.95,56.204,56.49,119199,38.3090332602369,38.3694002182625,37.8667913936299,38.0594805676848,176921.792141253,0.0,1.0
2016-04-04,56.51,56.89,56.4836,56.89,128389,38.0729553351012,38.3289759160132,38.0551686421115,38.3289759160132,190562.101789641,0.0,1.0
2016-04-05,55.75,56.0,55.6643,56.0,207510,37.5609141732772,37.7293487659824,37.5031747948978,37.7293487659824,307997.89500945,0.0,1.0
2016-04-06,56.43,56.45,55.94,56.02,96214,38.0190562654355,38.0325310328519,37.6889244637332,37.7428235333989,142806.17546354,0.0,1.0
2016-04-07,55.48,55.96,55.36,55.88,116422,37.3790048131555,37.7023992311496,37.2981562086569,37.6485001614839,172800.014133248,0.0,1.0
2016-04-08,56.22,56.4138,56.04,56.28,41900,37.8775712075631,38.0081417038282,37.7562983008153,37.9179955098124,62190.3127603295,0.0,1.0
2016-04-11,56.38,56.93,56.38,56.66,63655,37.9853693468945,38.3559254508461,37.9853693468945,38.1740160907244,94480.2949584432,0.0,1.0
2016-04-12,56.8,56.8401,56.34,56.56,62436,38.2683394626393,38.2953563713093,37.9584198120616,38.1066422536423,92670.9872912634,0.0,1.0
2016-04-13,56.96,57.13,56.8,56.97,116231,38.3761376019707,38.4906731250103,38.2683394626393,38.3828749856789,172516.521299424,0.0,1.0
2016-04-14,56.61,56.87,56.57,56.87,286238,38.1403291721833,38.3155011485968,38.1133796373505,38.3155011485968,424850.375749193,0.0,1.0
2016-04-15,56.25,56.56,56.23,56.55,324546,37.8977833586877,38.1066422536423,37.8843085912713,38.099904869934,481709.242126824,0.0,1.0
2016-04-18,56.54,56.72,56.32,56.34,74967,38.0931674862258,38.2144403929736,37.9449450446452,37.9584198120616,111270.195148058,0.0,1.0
2016-04-19,57.29,57.377,57.05,57.24,156338,38.5984712643417,38.6570865026031,38.4367740553446,38.5647843458006,232045.563635427,0.0,1.0
2016-04-20,56.91,57.1799,56.89,57.13,98157,38.3424506834296,38.5242926697143,38.3289759160132,38.4906731250103,145690.084239038,0.0,1.0
2016-04-21,56.34,56.97,56.2649,56.66,106568,37.9584198120616,38.3828749856789,37.9078220604129,38.1740160907244,158174.158717012,0.0,1.0
2016-04-22,56.38,56.6599,56.2001,56.51,47381,37.9853693468945,38.1739487168873,37.8641638139837,38.0729553351012,70325.5181121043,0.0,1.0
2016-04-25,56.49,56.54,56.3101,56.37,44715,38.0594805676848,38.0931674862258,37.9382750347741,37.9786319631862,66368.492483965,0.0,1.0
2016-04-26,56.82,57.0,56.75,56.89,88893,38.2818142300558,38.4030871368035,38.2346525440983,38.3289759160132,131939.939670739,0.0,1.0
2016-04-27,57.19,57.4,57.0,57.25,83854,38.5310974272596,38.672582485132,38.4030871368035,38.5715217295088,124460.77532708,0.0,1.0
2016-04-28,57.0,57.37,56.96,57.03,80275,38.4030871368035,38.6523703340074,38.3761376019707,38.4232992879282,119148.624268149,0.0,1.0
2016-04-29,57.25,57.48,57.0901,57.39,131342,38.5715217295088,38.7264815547977,38.4637909640145,38.6658451014238,194945.108796353,0.0,1.0
2016-05-02,57.66,57.75,57.3909,57.41,236030,38.8477544615455,38.9083909149194,38.6664514659575,38.6793198688402,350328.86684536,0.0,1.0
2016-05-03,56.94,57.43,56.89,57.2,100300,38.3626628345543,38.6927946362566,38.3289759160132,38.5378348109678,148870.844149428,0.0,1.0
2016-05-04,56.69,56.939,56.5998,56.8,78157,38.194228241849,38.3619890961835,38.1334570408009,38.2683394626393,116004.97074962,0.0,1.0
2016-05-05,56.4,56.64,56.26,56.64,266741,37.9988441143109,38.1605413233079,37.9045207423959,38.1605413233079,395911.842864035,0.0,1.0
2016-05-06,56.61,56.65,56.34,56.43,73826,38.1403291721833,38.1672787070162,37.9584198120616,38.0190562654355,109576.659423487,0.0,1.0
2016-05-09,56.33,56.5632,56.281,56.44,111207,37.9516824283534,38.1087982164289,37.9186692481832,38.0257936491437,165059.620790882,0.0,1.0
2016-05-10,56.56,56.61,56.32,56.44,103950,38.1066422536423,38.1403291721833,37.9449450446452,38.0257936491437,154288.377361247,0.0,1.0
2016-05-11,56.46,56.72,56.35,56.35,51982,38.0392684165601,38.2144403929736,37.9651571957698,37.9651571957698,77154.5784703449,0.0,1.0
2016-05-12,56.59,56.8554,56.33,56.77,274736,38.1268544047669,38.3056645683828,37.9516824283534,38.2481273115147,407778.466981429,0.0,1.0
2016-05-13,55.87,56.21,55.78,56.07,158842,37.6417627777757,37.8708338238549,37.5811263244018,37.7765104519399,235762.139844302,0.0,1.0
2016-05-16,56.58,56.64,56.2,56.2,90186,38.1201170210587,38.1605413233079,37.8640964401467,37.8640964401467,133859.08225783,0.0,1.0
2016-05-17,56.49,56.9985,56.4759,56.67,181347,38.0594805676848,38.4020765292473,38.0499808566562,38.1807534744326,269165.313798269,0.0,1.0
2016-05-18,56.47,57.0,56.235,56.49,62809,38.0460058002684,38.4030871368035,37.8876772831254,38.0594805676848,93224.6146578409,0.0,1.0
2016-05-19,56.44,56.4999,56.191,56.33,46105,38.0257936491437,38.0661505775559,37.8580327948093,37.9516824283534,68431.6078714796,0.0,1.0
2016-05-20,56.71,56.84,56.62,56.84,53159,38.2077030092654,38.2952889974722,38.1470665558915,38.2952889974722,78901.5473991971,0.0,1.0
2016-05-23,57.02,57.2,56.87,56.96,167485,38.41656190422,38.5378348109678,38.3155011485968,38.3761376019707,248590.561638754,0.0,1.0
2016-05-24,57.66,57.74,57.21,57.21,89818,38.8477544615455,38.9016535312112,38.544572194676,38.544572194676,133312.876169625,0.0,1.0
2016-05-25,58.23,58.31,57.99,57.99,123613,39.2317853329135,39.2856844025792,39.0700881239165,39.0700881239165,183473.296688368,0.0,1.0
2016-05-26,58.47,58.5908,58.3,58.56,111813,39.3934825419106,39.4748701371058,39.278947018871,39.4541189952845,165959.079729611,0.0,1.0
2016-05-27,58.36,58.5,58.2101,58.46,40365,39.3193713211203,39.4136946930352,39.2183779393342,39.3867451582024,59911.9803000167,0.0,1.0
2016-05-31,58.27,58.77,58.06,58.45,134947,39.2587348677464,39.5956040531569,39.1172498098739,39.3800077744942,200295.850502821,0.0,1.0
2016-06-01,58.28,58.35,57.98,57.98,108376,39.2654722514546,39.3126339374121,39.0633507402082,39.0633507402082,160857.692976455,0.0,1.0
2016-06-02,58.53,58.53,58.02,58.18,241779,39.4339068441599,39.4339068441599,39.0903002750411,39.1980984143725,358861.852717892,0.0,1.0
2016-06-03,59.0,59.0,58.573,58.87,34385,39.7505638784458,39.7505638784458,39.4628775941052,39.662977890239,51036.1313666809,0.0,1.0
2016-06-06,58.8,58.97,58.46,58.63,133435,39.6158162042816,39.7303517273211,39.3867451582024,39.501280681242,198051.655923021,0.0,1.0
2016-06-07,59.19,59.39,59.19,59.27,118113,39.8785741689018,40.013321843066,39.8785741689018,39.9324732385675,175309.890478778,0.0,1.0
2016-06-08,59.37,59.61,59.3,59.48,113973,39.9998470756496,40.1615442846467,39.9526853896921,40.0739582964399,169165.071986469,0.0,1.0
2016-06-09,58.84,58.9,58.6,58.81,231415,39.6427657391144,39.6831900413637,39.4810685301173,39.6225535879898,343479.026907677,0.0,1.0
2016-06-10,57.01,57.68,56.8401,57.68,154983,38.4098245205118,38.8612292289619,38.2953563713093,38.8612292289619,230034.397196519,0.0,1.0
2016-06-13,55.88,56.35,55.71,55.82,124410,37.6485001614839,37.9651571957698,37.5339646384443,37.6080758592346,184656.248460921,0.0,1.0
2016-06-14,54.86,55.06,54.6,55.0,106074,36.9612870232464,37.0960346974106,36.7861150468329,37.0556103951613,157440.936413823,0.0,1.0
2016-06-15,54.48,54.98,54.42,54.98,2645058,36.7052664423343,37.0421356277449,36.6648421400851,37.0421356277449,3925942.34580458,0.0,1.0
2016-06-16,54.06,54.1,53.15,53.78,2025985,36.4222963265895,36.4492458614223,35.8091944091423,36.2336495827596,3007079.73264287,0.0,1.0
2016-06-17,55.23,55.3599,54.76,54.83,274325,37.2105702204502,37.2980888348198,36.8939131861642,36.9410748721217,407168.437899221,0.0,1.0
2016-06-20,55.12,55.5599,55.0975,55.43,175476,38.1504352477456,38.4549050675113,38.1348622290034,38.3649968393059,253528.880003317,1.505,1.0
2016-06-21,55.25,55.5755,54.86,55.04,112614,38.2404126893677,38.4657023605059,37.9704803645015,38.0950645144398,162705.448566718,0.0,1.0
2016-06-22,55.22,55.62,55.15,55.38,255633,38.219648664378,38.4965023309073,38.1711992727353,38.3303901309897,369340.241297316,0.0,1.0
2016-06-23,57.0,57.0899,56.23,56.62,84795,39.4516474804336,39.5138703419861,38.9187041723646,39.1886364972307,122512.374227138,0.0,1.0
2016-06-24,50.36,51.457,50.14,50.16,1316142,34.8558766160463,35.615147796503,34.7036070994551,34.7174497827816,1901570.62609887,0.0,1.0
2016-06-27,47.93,48.45,47.401,48.45,784156,33.1739905918804,33.5339003583686,32.8078516178953,33.5339003583686,1132953.75109919,0.0,1.0
2016-06-28,49.27,49.27,48.5901,48.84,492561,34.1014503747538,34.1014503747538,33.6308683550705,33.8038326832347,711655.37545484,0.0,1.0
2016-06-29,50.08,50.196,49.85,49.85,538899,34.6620790494757,34.7423666127692,34.5028881912213,34.5028881912213,778604.822909727,0.0,1.0
2016-06-30,51.03,51.03,50.32,50.38,208272,35.3196065074829,35.3196065074829,34.8281912493933,34.8697192993727,300912.756707759,0.0,1.0
2016-07-01,51.19,51.34,51.08,51.13,149987,35.4303479740947,35.5341680990432,35.3542132157991,35.3888199241153,216702.205002721,0.0,1.0
2016-07-05,48.79,49.4056,48.6432,49.37,489827,33.7692259749185,34.1953037677072,33.6676206793023,34.1706637913861,707705.274256221,0.0,1.0
2016-07-06,48.7,48.7,47.83,48.17,318354,33.7069338999494,33.7069338999494,33.1047771752481,33.340102791798,459959.955005675,0.0,1.0
2016-07-07,48.71,49.26,48.5072,49.09,157218,33.7138552416127,34.0945290330905,33.5734904326823,33.9768662248156,227149.60140624,0.0,1.0
2016-07-08,49.7,49.766,49.51,49.56,131652,34.3990680662728,34.4447489212502,34.2675625746714,34.3021692829875,190211.676298734,0.0,1.0
2016-07-11,50.75,50.9572,50.54,50.63,115144,35.1258089409124,35.2692191401746,34.9804607659845,35.0427528409536,166360.809222354,0.0,1.0
2016-07-12,51.8,52.0967,51.63,51.63,225515,35.852549815552,36.0579060227001,35.734887007277,35.734887007277,325825.556622831,0.0,1.0
2016-07-13,51.7,52.1399,51.7,51.98,428064,35.7833363989196,36.0878062186853,35.7833363989196,35.9771339654902,618469.68525462,0.0,1.0
2016-07-14,52.28,52.47,52.08,52.08,321938,36.1847742153872,36.3162797069886,36.0463473821225,36.0463473821225,465138.141800062,0.0,1.0
2016-07-15,51.92,52.06,51.67,51.91,172512,35.9356059155108,36.032504698796,35.7625723739299,35.9286845738475,249246.473290547,0.0,1.0
2016-07-18,52.22,52.425,52.0,52.1,76019,36.1432461654078,36.2851336695041,35.9909766488166,36.060190065449,109832.751652489,0.0,1.0
2016-07-19,51.9499,51.9964,51.727,51.94,50485,35.9563007270838,35.9884849658179,35.8020240214103,35.9494485988372,72941.0603556466,0.0,1.0
2016-07-20,52.43,52.65,52.29,52.29,144706,36.2885943403357,36.4408638569268,36.1916955570504,36.1916955570504,209072.181436549,0.0,1.0
2016-07-21,52.55,52.85,52.5,52.51,77238,36.3716504402945,36.5792906901915,36.3370437319783,36.3439650736416,111593.970877477,0.0,1.0
2016-07-22,52.36,52.58,52.32,52.53,64950,36.2401449486931,36.3924144652842,36.2124595820401,36.357807756968,93840.1875824351,0.0,1.0
2016-07-25,52.79,52.8674,52.559,52.69,225723,36.5377626402121,36.5913338246855,36.3778796477914,36.4685492235798,326126.076392149,0.0,1.0
2016-07-26,52.82,52.89,52.651,52.7,57414,36.5585266652018,36.6069760568445,36.4415559910932,36.475470565243,82952.125171023,0.0,1.0
2016-07-27,53.65,53.8464,53.04,53.41,111998,37.1329980232502,37.2689331735162,36.710796181793,36.9668858233326,161815.447711433,0.0,1.0
2016-07-28,53.95,53.96,53.64,53.77,497352,37.3406382731473,37.3475596148105,37.126076681587,37.216054123209,718577.443795216,0.0,1.0
2016-07-29,54.29,54.3778,53.96,54.21,53025,37.5759638896972,37.6367332695004,37.3475596148105,37.5205931563913,76610.8690771152,0.0,1.0
2016-08-01,53.47,53.83,53.42,53.77,86202,37.008413873312,37.2575821731884,36.9738071649959,37.216054123209,124545.217089778,0.0,1.0
2016-08-02,53.45,53.54,53.2801,53.47,120943,36.9945711899856,37.0568632649547,36.8769775951272,37.008413873312,174739.242598652,0.0,1.0
2016-08-03,53.05,53.059,52.82,52.92,36781,36.7177175234562,36.7239467309531,36.5585266652018,36.6277400818342,53141.4309387152,0.0,1.0
2016-08-04,53.22,53.27,53.08,53.12,57135,36.8353803317312,36.8699870400473,36.7384815484459,36.7661669150988,82549.0241342946,0.0,1.0
2016-08-05,53.4496,53.54,53.16,53.16,33379,36.994294336319,37.0568632649547,36.7938522817518,36.7938522817518,48226.1989424805,0.0,1.0
2016-08-08,53.67,53.711,53.46,53.71,39167,37.1468407065767,37.175218207396,37.0014925316488,37.1745260732296,56588.7394463625,0.0,1.0
2016-08-09,54.04,54.22,53.86,53.86,188521,37.4029303481164,37.5275144980546,37.2783461981781,37.2783461981781,272376.381881882,0.0,1.0
2016-08-10,54.34,54.4,54.3,54.3,76110,37.6105705980134,37.6520986479928,37.5828852313604,37.5828852313604,109964.229051565,0.0,1.0
2016-08-11,54.57,54.82,54.5,54.52,65373,37.7697614562678,37.9427949978486,37.7213120646251,37.7351547479516,94451.3407671522,0.0,1.0
2016-08-12,54.68,54.96,54.6001,54.96,36155,37.8458962145633,38.0396937811339,37.7905946946741,38.0396937811339,52236.9820175974,0.0,1.0
2016-08-15,54.69,54.87,54.61,54.61,42951,37.8528175562266,37.9774017061648,37.7974468229207,37.7974468229207,62055.8875574007,0.0,1.0
2016-08-16,54.72,55.0,54.71,54.93,76114,37.8735815812163,38.0673791477868,37.866660239553,38.0189297561442,109970.008277898,0.0,1.0
2016-08-17,54.59,54.7779,54.22,54.48,59278,37.7836041395942,37.9136561494464,37.5275144980546,37.7074693812987,85645.2446422109,0.0,1.0
2016-08-18,55.29,55.29,54.9391,54.95,35283,38.2680980560206,38.2680980560206,38.0252281770577,38.0327724394707,50977.1106769987,0.0,1.0
2016-08-19,54.92,54.96,54.6401,54.69,43026,38.012008414481,38.0396937811339,37.818280061327,37.8528175562266,62164.2480511448,0.0,1.0
2016-08-22,55.1,55.14,54.7744,54.85,85988,38.1365925644192,38.1642779310721,37.9112336798643,37.9635590228383,124236.028480961,0.0,1.0
2016-08-23,55.38,55.65,55.342,55.48,70864,38.3303901309897,38.517266355897,38.3040890326694,38.399603547622,102384.773715807,0.0,1.0
2016-08-24,55.49,55.7606,55.47,55.66,50565,38.4065248892853,38.5938163946924,38.3926822059588,38.5241876975603,73056.644882307,0.0,1.0
2016-08-25,55.02,55.21,54.97,55.15,38228,38.0812218311133,38.2127273227147,38.0466151227971,38.1711992727353,55232.0660646857,0.0,1.0
2016-08-26,54.67,55.7399,54.4745,55.24,72569,37.8389748729001,38.5794892174495,37.7036626433839,38.2334913477044,104848.168940258,0.0,1.0
2016-08-29,54.89,54.89,54.48,54.5,86242,37.9912443894912,37.9912443894912,37.7074693812987,37.7213120646251,124603.009353108,0.0,1.0
2016-08-30,54.6,54.8292,54.55,54.76,71567,37.7905254812575,37.9491626321788,37.7559187729413,37.9012669478692,103400.472743836,0.0,1.0
2016-08-31,54.58,54.72,54.44,54.57,48578,37.776682797931,37.8735815812163,37.6797840146457,37.7697614562678,70185.8142013786,0.0,1.0
2016-09-01,55.38,55.42,55.1,55.23,39704,38.3303901309897,38.3580754976427,38.1365925644192,38.2265700060412,57364.6005815706,0.0,1.0
2016-09-02,55.68,55.7496,55.52,55.66,66131,38.5380303808867,38.5862029188628,38.427288914275,38.5241876975603,95546.5041572599,0.0,1.0
2016-09-06,56.41,56.4929,56.05,56.05,60162,39.0432883223028,39.100666244691,38.7941200224264,38.7941200224264,86922.4536618087,0.0,1.0
2016-09-07,56.5,56.64,56.37,56.53,33159,39.1055803972719,39.2024791805572,39.0156029556499,39.1263444222616,47908.3414941643,0.0,1.0
2016-09-08,56.81,56.96,56.65,56.74,70062,39.3201419888322,39.4239621137807,39.2094005222204,39.2716925971895,101226.038836037,0.0,1.0
2016-09-09,55.59,56.29,55.59,56.29,74026,38.4757383059176,38.960232222344,38.4757383059176,38.960232222344,106953.252132061,0.0,1.0
2016-09-12,55.9,55.91,54.88,54.92,139863,38.6902998974779,38.6972212391411,37.984323047828,38.012008414481,202074.983153844,0.0,1.0
2016-09-13,54.76,55.16,54.6,55.13,112697,37.9012669478692,38.1781206143986,37.7905254812575,38.1573565894089,162825.367513129,0.0,1.0
2016-09-14,54.84,55.119,54.73,54.94,37689,37.9566376811751,38.1497431135793,37.8805029228795,38.0258510978074,54453.315316311,0.0,1.0
2016-09-15,55.2301,55.3,54.81,54.81,20045,38.2266392194578,38.2750193976838,37.9358736561854,37.9358736561854,28961.1479613536,0.0,1.0
2016-09-16,54.55,54.6895,54.43,54.53,49645,37.7559187729413,37.8524714891434,37.6728626729825,37.7420760896148,71727.4228257121,0.0,1.0
2016-09-19,54.71,54.9712,54.59,54.82,40010,37.866660239553,38.0474456837967,37.7836041395942,37.9427949978486,57806.7113960468,0.0,1.0
2016-09-20,54.6,54.763,54.53,54.71,48858,37.7905254812575,37.9033433503682,37.7420760896148,37.866660239553,70590.36004469,0.0,1.0
2016-09-21,55.24,55.26,54.62,54.79,72082,38.2334913477044,38.2473340310309,37.8043681645839,37.9220309728589,104144.548134213,0.0,1.0
2016-09-22,55.79,56.04,55.68,55.84,112081,38.6141651391823,38.7871986807632,38.5380303808867,38.6487718474985,161935.366657843,0.0,1.0
2016-09-23,55.5,55.65,55.41,55.41,45743,38.4134462309485,38.517266355897,38.3511541559794,38.3511541559794,66089.7875378497,0.0,1.0
2016-09-26,54.85,55.09,54.85,54.92,259797,38.1435139060824,38.3104135111409,38.1435139060824,38.1921929575578,373585.545502867,0.26,1.0
2016-09-27,54.67,54.71,54.02,54.14,30009,38.0183392022885,38.0461558031316,37.5663194385884,37.6497692411176,43152.6485486574,0.0,1.0
2016-09-28,55.4,55.41,54.78,55.0,102797,38.5259921676748,38.5329463178856,38.094834854607,38.247826159244,147821.08077098,0.0,1.0
2016-09-29,54.75,55.39,54.5164,55.17,214163,38.0739724039747,38.5190380174641,37.9115234550511,38.3660467128271,307964.299747613,0.0,1.0
2016-09-30,55.318,55.45,55.01,55.08,123411,38.4689681359465,38.5607629187287,38.2547803094547,38.3034593609301,177463.811191255,0.0,1.0
2016-10-03,55.49,55.56,55.3001,55.5,101254,38.5885795195718,38.6372585710472,38.4565202070692,38.5955336697825,145602.261859634,0.0,1.0
2016-10-04,55.31,55.75,55.1152,55.75,64973,38.4634048157779,38.7693874250518,38.3279379696721,38.7693874250518,93430.5386434709,0.0,1.0
2016-10-05,55.7,55.735,55.52,55.53,129094,38.734616673998,38.7589561997357,38.6094419702041,38.6163961204149,185635.90961846,0.0,1.0
2016-10-06,55.3,55.325,55.071,55.22,134366,38.4564506655671,38.473836041094,38.2972006257404,38.4008174638809,193216.994064744,0.0,1.0
2016-10-07,54.59,54.62,54.19,54.57,61501,37.9627060006023,37.9835684512346,37.6845399921715,37.9487977001808,88437.8365953874,0.0,1.0
2016-10-10,54.4,54.62,54.3628,54.39,56336,37.8305771465977,37.9835684512346,37.8047077078136,37.8236229963869,81010.6171027746,0.0,1.0
2016-10-11,53.79,54.38,53.68,54.38,26731,37.4063739837406,37.8166688461761,37.3298783314221,37.8166688461761,38438.916603491,0.0,1.0
2016-10-12,53.77,53.96,53.6601,53.83,29105,37.3924656833191,37.5245945373237,37.3160395725027,37.4341905845837,41852.7053886725,0.0,1.0
2016-10-13,53.69,53.79,53.19,53.29,99569,37.3368324816329,37.4063739837406,36.9891249710943,37.058666473202,143179.248336875,0.0,1.0
2016-10-14,53.57,53.9072,53.54,53.75,121602,37.2533826791036,37.4878766242108,37.2325202284713,37.3785573828975,174862.486881064,0.0,1.0
2016-10-17,53.49,53.6,53.43,53.5,486437,37.1977494774175,37.2742451297359,37.1560245761528,37.2047036276282,699491.649240669,0.0,1.0
2016-10-18,54.1301,54.33,54.07,54.22,298284,37.6428846324089,37.7818980951223,37.6010901896422,37.7054024428038,428929.475147047,0.0,1.0
2016-10-19,54.18,54.27,54.03,54.07,61800,37.6775858419607,37.7401731938576,37.5732735887991,37.6010901896422,88867.7956715328,0.0,1.0
2016-10-20,54.14,54.2163,53.957,54.05,31414,37.6497692411176,37.7028294072258,37.5225082922605,37.5871818892207,45173.0248094746,0.0,1.0
2016-10-21,53.99,53.99,53.68,53.68,38667,37.545456987956,37.545456987956,37.3298783314221,37.3298783314221,55602.7678839994,0.0,1.0
2016-10-24,53.91,54.12,53.81,54.03,235465,37.4898237862699,37.6358609406961,37.4202822841621,37.5732735887991,338596.367440088,0.0,1.0
2016-10-25,53.72,53.8,53.4594,53.68,280460,37.3576949322652,37.4133281339514,37.1764697777725,37.3298783314221,403298.737443982,0.0,1.0
2016-10-26,53.46,53.6357,53.364,53.49,63640,37.1768870267851,37.2990714459884,37.1101271847617,37.1977494774175,91513.6976785818,0.0,1.0
2016-10-27,53.15,53.4,53.11,53.39,57589,36.9613083702512,37.1351621255205,36.9334917694081,37.1282079753097,82812.4188499661,0.0,1.0
2016-10-28,53.33,53.48,53.23,53.24,47526,37.0864830740451,37.1907953272067,37.0169415719374,37.0238957221482,68341.9232538069,0.0,1.0
2016-10-31,53.36,53.42,53.22,53.26,102356,37.1073455246774,37.149070425942,37.0099874217266,37.0378040225697,147186.927083421,0.0,1.0
2016-11-01,53.29,53.64,53.13,53.6,75608,37.058666473202,37.302061730579,36.9474000698297,37.2742451297359,108723.564646169,0.0,1.0
2016-11-02,52.97,53.28,52.89,53.18,103761,36.8361336664573,37.0517123229912,36.7805004647712,36.9821708208835,149207.303344238,0.0,1.0
2016-11-03,53.18,53.48,53.14,53.39,113768,36.9821708208835,37.1907953272067,36.9543542200404,37.1282079753097,163597.271488009,0.0,1.0
2016-11-04,52.53,52.84,52.53,52.71,77912,36.5301510571834,36.7457297137173,36.5301510571834,36.6553257609773,112036.694115865,0.0,1.0
2016-11-07,53.08,53.08,52.845,52.88,57075,36.9126293187758,36.9126293187758,36.7492067888227,36.7735463145604,82073.2918762579,0.0,1.0
2016-11-08,52.88,53.06,52.7,52.74,105144,36.7735463145604,36.8987210183543,36.6483716107665,36.6761882116096,151196.043820188,0.0,1.0
2016-11-09,52.76,53.0401,52.3701,52.44,112986,36.6900965120311,36.8848822594348,36.4189541953131,36.4675637052864,162472.763135013,0.0,1.0
2016-11-10,53.09,53.38,52.6701,53.17,103545,36.9195834689866,37.121253825099,36.6275787016363,36.9752166706728,148896.697456454,0.0,1.0
2016-11-11,52.6,52.74,52.391,52.72,236226,36.5788301086588,36.6761882116096,36.4334883692537,36.662279911188,339690.677998438,0.0,1.0
2016-11-14,52.18,52.24,51.99,52.11,182987,36.2867557998064,36.328480701071,36.1546269458017,36.238076748331,263133.516610789,0.0,1.0
2016-11-15,52.36,52.4,51.95,52.03,177787,36.4119305036003,36.4397471044433,36.1268103449586,36.1824435466448,255655.967460433,0.0,1.0
2016-11-16,52.03,52.1199,51.85,51.93,376275,36.1824435466448,36.2449613570396,36.0572688428509,36.1129020445371,541079.770490388,0.0,1.0
2016-11-17,52.07,52.2408,51.93,52.13,144032,36.2102601474879,36.3290370330879,36.1129020445371,36.2519850487525,207116.607543078,0.0,1.0
2016-11-18,52.09,52.1842,51.941,52.11,97889,36.2241684479094,36.2896765428949,36.1205516097689,36.238076748331,140763.424765221,0.0,1.0
2016-11-21,52.29,52.29,52.03,52.04,82999,36.3632514521249,36.3632514521249,36.1824435466448,36.1893976968556,119351.750371222,0.0,1.0
2016-11-22,52.62,52.635,52.4092,52.45,156760,36.5927384090803,36.6031696343965,36.4461449226373,36.4745178554972,225419.347078794,0.0,1.0
2016-11-23,52.12,52.2,51.86,51.88,98775,36.2450308985417,36.3006641002279,36.0642229930617,36.0781312934832,142037.484101224,0.0,1.0
2016-11-25,52.34,52.41,52.2551,52.28,57416,36.3980222031787,36.4467012546541,36.3389814678893,36.3562973019141,82563.6465416946,0.0,1.0
2016-11-28,51.8,51.9776,51.8,51.88,135796,36.022498091797,36.1460037995404,36.022498091797,36.0781312934832,195273.320081092,0.0,1.0
2016-11-29,52.2001,52.36,51.87,51.88,211969,36.30073364173,36.4119305036003,36.0711771432724,36.0781312934832,304809.349202252,0.0,1.0
2016-11-30,52.1724,52.2683,52.03,52.19,144109,36.2814706456462,36.3481609461675,36.1824435466448,36.2937099500171,207227.332790112,0.0,1.0
2016-12-01,52.36,52.43,52.2,52.32,130034,36.4119305036003,36.4606095550757,36.3006641002279,36.3841139027572,186987.620426409,0.0,1.0
2016-12-02,52.28,52.43,52.1,52.1,188144,36.3562973019141,36.4606095550757,36.2311225981202,36.2311225981202,270549.232181632,0.0,1.0
2016-12-05,53.05,53.1399,52.74,52.74,106048,36.8917668681435,36.9542846785383,36.6761882116096,36.6761882116096,152495.986980173,0.0,1.0
2016-12-06,53.56,53.61,53.27,53.27,81690,37.2464285288929,37.2811992799467,37.0447581727805,37.0447581727805,117469.421171642,0.0,1.0
2016-12-07,54.19,54.35,53.65,53.65,56332,37.6845399921715,37.7958063955438,37.3090158807898,37.3090158807898,81004.8651418897,0.0,1.0
2016-12-08,54.066,54.17,53.8682,53.98,78445,37.5983085295579,37.6706316917499,37.4607554383888,37.5385028377453,112803.142903777,0.0,1.0
2016-12-09,54.17,54.2004,53.92,53.96,189590,37.6706316917499,37.6917723083907,37.4967779364806,37.5245945373237,272628.56604152,0.0,1.0
2016-12-12,54.24,54.4,54.1493,54.2,68167,37.7193107432253,37.8305771465977,37.6562366008136,37.6914941423822,98023.4794100547,0.0,1.0
2016-12-13,54.45,54.66,54.4,54.4,122606,37.8653478976515,38.0113850520777,37.8305771465977,37.8305771465977,176306.229063171,0.0,1.0
2016-12-14,53.75,54.63,53.64,54.45,209219,37.3785573828975,37.9905226014454,37.302061730579,37.8653478976515,300854.87609389,0.0,1.0
2016-12-15,53.49,53.66,53.38,53.58,149331,37.1977494774175,37.3159700310006,37.121253825099,37.2603368293144,214736.517725334,0.0,1.0
2016-12-16,53.74,54.0,53.68,53.69,114439,37.3716032326867,37.5524111381668,37.3298783314221,37.3368324816329,164562.162926449,0.0,1.0
2016-12-19,53.77,54.0615,53.735,53.91,140542,37.3924656833191,37.5951791619631,37.3681261575814,37.4898237862699,202098.021671012,0.0,1.0
2016-12-20,53.88,53.9,53.5958,53.75,109857,37.4689613356375,37.4828696360591,37.2713243866474,37.3785573828975,157973.291732809,0.0,1.0
2016-12-21,54.28,54.36,54.17,54.22,187499,37.7471273440684,37.8027605457546,37.6706316917499,37.7054024428038,269621.728488944,0.0,1.0
2016-12-22,54.16,54.43,54.12,54.31,123667,37.6636775415392,37.85143959723,37.6358609406961,37.7679897947007,177831.936687887,0.0,1.0
2016-12-23,53.97,54.06,53.9104,53.95,94462,37.84253133081,37.9056372752193,37.8007411720678,37.8285077876079,134719.162823268,0.44719,1.0
2016-12-27,54.18,54.29,54.0,54.0,41455,37.9897785344318,38.0669080220432,37.8635666456131,37.8635666456131,59122.005619599,0.0,1.0
2016-12-28,53.92,54.2682,53.83,54.04,57728,37.8074724728048,38.051622359953,37.7443665283954,37.8916137320173,82330.1203813343,0.0,1.0
2016-12-29,54.29,54.406,54.21,54.21,68654,38.0669080220432,38.1482445726153,38.0108138492349,38.0108138492349,97912.4876084418,0.0,1.0
2016-12-30,54.62,54.92,54.5,54.8,85688,38.2982964848775,38.5086496329087,38.2141552256651,38.4245083736963,122205.920094855,0.0,1.0
2017-01-03,54.85,54.95,54.68,54.87,74948,38.4595672317015,38.5296849477118,38.3403671144838,38.4735907749035,106888.821063266,0.0,1.0
2017-01-04,55.25,55.26,54.85,54.94,113746,38.740038095743,38.7470498673441,38.4595672317015,38.5226731761108,162221.484771606,0.0,1.0
2017-01-05,55.87,55.95,55.469,55.53,223393,39.1747679350075,39.2308621078158,38.8935958938058,38.9363677005721,318597.086030131,0.0,1.0
2017-01-06,55.49,55.6454,55.3463,55.39,81257,38.908320614168,39.0172835448481,38.807561456261,38.8382028981576,115886.547114504,0.0,1.0
2017-01-09,55.2,55.305,54.911,55.06,129989,38.7049792377378,38.7786028395488,38.5023390384678,38.6068144353233,185386.814340515,0.0,1.0
2017-01-10,55.18,55.423,55.15,55.17,97555,38.6909556945358,38.861341744441,38.6699203797326,38.6839439229347,139130.316203594,0.0,1.0
2017-01-11,55.58,55.6709,55.0,55.07,61487,38.9714265585773,39.0351635624308,38.5647438057171,38.6138262069243,87691.1050423903,0.0,1.0
2017-01-12,55.7297,55.97,55.65,55.78,108566,39.0763927794449,39.2448856510179,39.0205089597846,39.1116619905981,154833.908143707,0.0,1.0
2017-01-13,55.95,55.97,55.74,55.82,50297,39.2308621078158,39.2448856510179,39.083614904194,39.1397090770023,71732.2281184169,0.0,1.0
2017-01-17,56.12,56.2153,56.0349,56.05,48874,39.3500622250335,39.4168844083914,39.2903920487086,39.3009798238262,69702.7838053861,0.0,1.0
2017-01-18,55.87,56.08,55.77,55.77,61021,39.1747679350075,39.3220151386293,39.1046502189971,39.1046502189971,87026.5083804981,0.0,1.0
2017-01-19,55.86,55.94,55.64,55.8,42211,39.1677561634064,39.2238503362148,39.0134971881836,39.1256855338002,60200.1924788059,0.0,1.0
2017-01-20,56.3,56.32,55.99,55.99,55791,39.4762741138522,39.4902976570543,39.25890919422,39.25890919422,79567.6230978904,0.0,1.0
2017-01-23,56.72,56.75,56.32,56.32,43994,39.7707685210958,39.791803835899,39.4902976570543,39.4902976570543,62743.0591057446,0.0,1.0
2017-01-24,56.93,56.99,56.62,56.67,61598,39.9180157247177,39.9600863543239,39.7006508050854,39.7357096630906,87849.4102558451,0.0,1.0
2017-01-25,57.28,57.34,57.03,57.03,59649,40.163427730754,40.2054983603603,39.9881334407281,39.9881334407281,85069.7988952712,0.0,1.0
2017-01-26,56.83,57.0,56.72,56.95,67840,39.8478980087073,39.9670981259249,39.7707685210958,39.9320392679197,96751.5827097719,0.0,1.0
2017-01-27,56.79,56.8953,56.6982,56.87,62579,39.8198509223031,39.8936848772621,39.7554828590056,39.8759450951114,89248.4860612444,0.0,1.0
2017-01-30,56.35,56.4,56.1601,56.25,73499,39.5113329718574,39.5463918298626,39.3781794291536,39.441215255847,104822.296249787,0.0,1.0
2017-01-31,56.79,56.79,56.52,56.67,101029,39.8198509223031,39.8198509223031,39.6305330890751,39.7357096630906,144084.841532806,0.0,1.0
2017-02-01,57.26,57.41,57.02,57.05,197813,40.149404187552,40.2545807615676,39.981121669127,40.0021569839301,282115.57828078,0.0,1.0
2017-02-02,57.205,57.35,57.08,57.23,89421,40.1108394437463,40.2125101319613,40.0231922987333,40.1283688727488,127529.824255462,0.0,1.0
2017-02-03,57.28,57.36,57.08,57.14,131425,40.163427730754,40.2195219035624,40.0231922987333,40.0652629283395,187434.798903771,0.0,1.0
2017-02-06,56.76,56.83,56.5928,56.66,88907,39.7988156075,39.8478980087073,39.6815787863306,39.7286978914896,126796.771285049,0.0,1.0
2017-02-07,56.98,57.04,56.6227,56.64,104133,39.9530745827229,39.9951452123291,39.7025439834177,39.7146743482875,148511.682817168,0.0,1.0
2017-02-08,57.11,57.1559,56.7797,56.87,45114,40.0442276135364,40.0764116451851,39.812628797554,39.8759450951114,64340.372971236,0.0,1.0
2017-02-09,57.14,57.2099,57.06,57.17,73554,40.0652629283395,40.1142752118308,40.0091687555312,40.0862982431426,104900.735769967,0.0,1.0
2017-02-10,57.34,57.365,57.05,57.05,478480,40.2054983603603,40.2230277893629,40.0021569839301,40.0021569839301,682395.302107483,0.0,1.0
2017-02-13,57.56,57.64,57.4176,57.51,179037,40.3597573355832,40.4158515083915,40.2599097079843,40.324698477578,255337.75226429,0.0,1.0
2017-02-14,57.76,57.8,57.5,57.65,48823,40.4999927676039,40.5280398540081,40.3176867059769,40.4228632799925,69630.0489775826,0.0,1.0
2017-02-15,58.02,58.1,57.6504,57.66,155322,40.682298829231,40.7383930020393,40.4231437508565,40.4298750515935,221516.057335601,0.0,1.0
2017-02-16,58.16,58.22,58.05,58.11,90405,40.7804636316455,40.8225342612518,40.7033341440341,40.7454047736403,128933.178580144,0.0,1.0
2017-02-17,57.74,57.77,57.57,57.68,69101,40.4859692244019,40.507004539205,40.3667691071842,40.4438985947956,98549.986981544,0.0,1.0
2017-02-21,57.68,57.7,57.44,57.44,53644,40.4438985947956,40.4579221379977,40.2756160763707,40.2756160763707,76505.629464667,0.0,1.0
2017-02-22,57.5,57.51,57.07,57.3,76756,40.3176867059769,40.324698477578,40.0161805271322,40.1774512739561,109467.34201756,0.0,1.0
2017-02-23,57.38,57.63,57.26,57.63,148209,40.2335454467644,40.4088397367904,40.149404187552,40.4088397367904,211371.688116636,0.0,1.0
2017-02-24,56.54,56.6518,56.41,56.58,250355,39.6445566322771,39.7229482387768,39.5534036014636,39.6726037186813,357049.564995651,0.0,1.0
2017-02-27,56.86,56.9299,56.6448,56.65,54787,39.8689333235104,39.9179456070017,39.718039998656,39.7216861198886,78135.7453113248,0.0,1.0
2017-02-28,57.08,57.18,56.85,56.93,215796,40.0231922987333,40.0933100147437,39.8619215519093,39.9180157247177,307762.449033578,0.0,1.0
2017-03-01,57.45,57.64,57.16,57.16,35782,40.2826278479717,40.4158515083915,40.0792864715416,40.0792864715416,51031.3256562657,0.0,1.0
2017-03-02,57.22,57.3699,57.1901,57.27,87534,40.1213571011478,40.2264635574474,40.1003919040607,40.156415959153,124838.635626727,0.0,1.0
2017-03-03,57.58,57.6199,57.14,57.24,180473,40.3737808787852,40.4017578474734,40.0652629283395,40.1353806443499,257385.736827546,0.0,1.0
2017-03-06,57.35,57.38,57.1624,57.34,125470,40.2125101319613,40.2335454467644,40.0809692967258,40.2054983603603,178941.938127876,0.0,1.0
2017-03-07,57.24,57.34,57.12,57.21,51050,40.1353806443499,40.2054983603603,40.0512393851374,40.1143453295468,72806.1364583411,0.0,1.0
2017-03-08,57.0,57.33,56.9801,57.33,42629,39.9670981259249,40.1984865887592,39.9531447004389,40.1984865887592,60796.3328321768,0.0,1.0
2017-03-09,57.23,57.25,57.04,57.18,65007,40.1283688727488,40.1423924159509,39.9951452123291,40.0933100147437,92711.2343339351,0.0,1.0
2017-03-10,57.76,57.9,57.56,57.63,44037,40.4999927676039,40.5981575700185,40.3597573355832,40.4088397367904,62804.3845487947,0.0,1.0
2017-03-13,58.05,58.075,57.78,57.78,48296,40.7033341440341,40.7208635730367,40.514016310806,40.514016310806,68878.455756945,0.0,1.0
2017-03-14,57.45,57.64,57.4469,57.64,40214,40.2826278479717,40.4158515083915,40.2804541987754,40.4158515083915,57352.1248097107,0.0,1.0
2017-03-15,58.26,58.35,57.49,57.52,93714,40.8505813476559,40.9136872920653,40.3106749343759,40.331710249179,133652.385348814,0.0,1.0
2017-03-16,58.89,58.95,58.6,58.62,102662,41.2923229585214,41.3343935881276,41.0889815820913,41.1030051252933,146413.782195616,0.0,1.0
2017-03-17,59.11,59.3375,58.9232,59.07,167637,41.4465819337443,41.6060997376679,41.3156020402369,41.4185348473401,239079.378990537,0.0,1.0
2017-03-20,59.1817,59.38,59.07,59.24,108139,41.4968563361237,41.6358997669723,41.4185348473401,41.5377349645578,154224.932232489,0.0,1.0
2017-03-21,58.96,59.75,58.96,59.69,32706,41.3414053597287,41.8953353162108,41.3414053597287,41.8532646866046,46644.4172185407,0.0,1.0
2017-03-22,58.83,58.88,58.47,58.49,94871,41.2502523289152,41.2853111869204,40.9978285512777,41.0118520944798,135302.467618791,0.0,1.0
2017-03-23,59.19,59.37,59.11,59.15,40775,41.5026761065526,41.6288879953713,41.4465819337443,41.4746290201484,58152.2079155506,0.0,1.0
2017-03-24,59.33,59.49,59.19,59.26,36984,41.6008409089671,41.7130292545838,41.5026761065526,41.5517585077599,52745.5857154807,0.0,1.0
2017-03-27,59.3,59.4091,59.1301,59.33,120438,41.579805594164,41.6563040223314,41.4606755946624,41.6008409089671,171765.435117917,0.0,1.0
2017-03-28,59.29,59.476,59.1801,59.28,58006,41.572793822563,41.7032127743423,41.4957344526676,41.5657820509619,82726.5965015187,0.0,1.0
2017-03-29,58.9,58.948,58.68,58.76,34359,41.2993347301224,41.3329912338074,41.1450757548996,41.2011699277079,49001.8813432349,0.0,1.0
2017-03-30,58.85,59.1,58.84,58.88,24701,41.2642758721172,41.4395701621432,41.2572641005162,41.2853111869204,35227.901599559,0.0,1.0
2017-03-31,59.06,59.3,58.84,58.9,76850,41.4115230757391,41.579805594164,41.2572641005162,41.2993347301224,109601.402288414,0.0,1.0
2017-04-03,59.19,59.33,58.8,59.29,93056,41.5026761065526,41.6008409089671,41.229217014112,41.572793822563,132713.963452838,0.0,1.0
2017-04-04,59.24,59.24,58.93,58.93,15927,41.5377349645578,41.5377349645578,41.3203700449256,41.3203700449256,22714.6588711459,0.0,1.0
2017-04-05,59.23,59.4776,59.12,59.27,85514,41.5307231929567,41.7043346577985,41.4535937053453,41.5587702793609,121957.765976466,0.0,1.0
2017-04-06,59.43,59.49,59.301,59.37,47105,41.6709586249775,41.7130292545838,41.5805067713241,41.6288879953713,67179.8836017661,0.0,1.0
2017-04-07,59.4,59.5099,59.11,59.15,37808,41.6499233101744,41.7269826800698,41.4465819337443,41.4746290201484,53920.7523450923,0.0,1.0
2017-04-10,59.5,59.66,59.2901,59.39,90065,41.7200410261848,41.8322293718014,41.572863940279,41.6429115385734,128448.279728119,0.0,1.0
2017-04-11,59.78,59.84,59.5,59.82,41929,41.9163706310139,41.9584412606201,41.7200410261848,41.9444177174181,59798.0116662446,0.0,1.0
2017-04-12,59.99,60.0334,59.693,59.86,37973,42.0636178346357,42.0940489233842,41.8553682180849,41.9724648038222,54156.0709056335,0.0,1.0
2017-04-13,59.74,59.92,59.66,59.67,34945,41.8883235446098,42.0145354334285,41.8322293718014,41.8392411434025,49837.6187764295,0.0,1.0
2017-04-17,60.14,60.15,59.81,59.81,34160,42.1687944086513,42.1758061802524,41.937405945817,41.937405945817,48718.0728974914,0.0,1.0
2017-04-18,60.13,60.16,59.78,59.91,72907,42.1617826370503,42.1828179518534,41.9163706310139,42.0075236618274,103978.001778027,0.0,1.0
2017-04-19,60.11,60.459,60.06,60.34,135493,42.1477590938482,42.3924699227245,42.112700235843,42.3090298406721,193236.471050931,0.0,1.0
2017-04-20,60.46,60.76,60.46,60.6,73365,42.3931710998846,42.6035242479158,42.3931710998846,42.4913359022991,104631.189055165,0.0,1.0
2017-04-21,60.27,60.3299,60.13,60.32,76200,42.2599474394648,42.3019479513551,42.1617826370503,42.29500629747,108674.389777191,0.0,1.0
2017-04-24,62.01,62.07,61.63,61.63,178300,43.4799956980457,43.5220663276519,43.2135483772062,43.2135483772062,254286.662693873,0.0,1.0
2017-04-25,62.95,62.99,62.54,62.56,128231,44.1391022285434,44.1671493149476,43.8516195929008,43.8656431361029,182879.602040931,0.0,1.0
2017-04-26,62.83,62.98,62.6949,62.79,97554,44.0549609693309,44.1601375433465,43.9602319350009,44.0269138829268,139128.8900305,0.0,1.0
2017-04-27,63.12,63.14,62.769,62.9,79486,44.2583023457611,44.2723258889632,44.0121891625646,44.1040433705382,113360.794564695,0.0,1.0
2017-04-28,63.19,63.38,63.15,63.38,91955,44.3073847469684,44.4406084073881,44.2793376605642,44.4406084073881,131143.746876136,0.0,1.0
2017-05-01,63.47,63.585,63.25,63.48,48557,44.5037143517975,44.5843497252094,44.3494553765746,44.5107261233985,69250.6869345282,0.0,1.0
2017-05-02,64.18,64.19,63.82,63.86,140508,45.0015501354713,45.0085619070723,44.7491263578339,44.777173444238,200388.729118288,0.0,1.0
2017-05-03,63.69,63.76,63.54,63.65,101087,44.6579733270203,44.7070557282276,44.5527967530047,44.6299262406162,144167.559572269,0.0,1.0
2017-05-04,64.36,64.36,63.91,64.01,264224,45.12776202429,45.12776202429,44.8122323022432,44.8823500182536,376829.159638956,0.0,1.0
2017-05-05,64.87,64.87,64.13,64.27,201334,45.485362375943,45.485362375943,44.9664912774661,45.0646560798806,287137.133745419,0.0,1.0
2017-05-08,64.24,64.27,64.041,64.25,67910,45.0436207650775,45.0646560798806,44.9040865102168,45.0506325366785,96851.4148263652,0.0,1.0
2017-05-09,64.49,64.68,64.33,64.46,168651,45.2189150551035,45.3521387155233,45.1067267094869,45.1978797403004,240525.518508045,0.0,1.0
2017-05-10,64.59,64.59,64.3776,64.49,41279,45.2890327711139,45.2890327711139,45.1401027423078,45.2189150551035,58870.9991550218,0.0,1.0
2017-05-11,64.43,64.43,64.11,64.3,24556,45.1768444254973,45.1768444254973,44.952467734264,45.0856913946837,35021.1065009015,0.0,1.0
2017-05-12,64.52,64.52,64.17,64.3,31442,45.2399503699066,45.2399503699066,44.9945383638702,45.0856913946837,44841.734427486,0.0,1.0
2017-05-15,64.82,64.87,64.63,64.74,82862,45.4503035179378,45.485362375943,45.317079857518,45.3942093451295,118175.554930677,0.0,1.0
2017-05-16,65.37,65.38,65.0,65.23,131009,45.835950955995,45.842962727596,45.5765154067565,45.7377861535804,186841.510896588,0.0,1.0
2017-05-17,64.33,65.11,64.33,65.11,79190,45.1067267094869,45.6536448943679,45.1067267094869,45.6536448943679,112938.647328815,0.0,1.0
2017-05-18,64.17,64.2099,63.8,63.83,137136,44.9945383638702,45.0225153325584,44.7351028146318,44.7561381294349,195579.673444683,0.0,1.0
2017-05-19,65.24,65.31,64.97,64.97,67279,45.7447979251815,45.7938803263887,45.5554800919534,45.5554800919534,95951.499603932,0.0,1.0
2017-05-22,65.65,65.73,65.5,65.6,57516,46.0322805608241,46.0883747336324,45.9271039868085,45.9972217028189,82027.7716853662,0.0,1.0
2017-05-23,65.72,66.0083,65.6754,65.84,45159,46.0813629620313,46.2835123372893,46.0500904606907,46.1655042212438,64404.5507604746,0.0,1.0
2017-05-24,66.08,66.11,65.72,65.84,179943,46.3337867396688,46.3548220544719,46.0813629620313,46.1655042212438,256629.865087625,0.0,1.0
2017-05-25,66.02,66.15,65.96,66.1,74283,46.2917161100625,46.3828691408761,46.2496454804563,46.3478102828708,105940.415955631,0.0,1.0
2017-05-26,65.84,65.86,65.62,65.79,139239,46.1655042212438,46.1795277644459,46.011245246021,46.1304453632386,198578.915461762,0.0,1.0
2017-05-30,65.9,65.959,65.73,65.73,56294,46.2075748508501,46.2489443032962,46.0883747336324,46.0883747336324,80284.9881642674,0.0,1.0
2017-05-31,65.83,66.08,65.78,66.0,138144,46.1584924496428,46.3337867396688,46.1234335916376,46.2776925668605,197017.255923625,0.0,1.0
2017-06-01,66.45,66.48,66.02,66.02,104721,46.5932222889072,46.6142576037104,46.2917161100625,46.2917161100625,149350.272596551,0.0,1.0
2017-06-02,66.8,66.88,66.48,66.61,62590,46.8386342949436,46.8947284677519,46.6142576037104,46.7054106345239,89264.1739652805,0.0,1.0
2017-06-05,66.39,66.409,66.23,66.31,109548,46.551151659301,46.564474025343,46.4389633136844,46.4950574864927,156234.410122201,0.0,1.0
2017-06-06,66.08,66.11,65.9412,66.04,159577,46.3337867396688,46.3548220544719,46.2364633498463,46.3057396532646,227584.423851375,0.0,1.0
2017-06-07,66.15,66.2199,65.84,66.09,66052,46.3828691408761,46.4318814243673,46.1655042212438,46.3407985112698,94201.5852173622,0.0,1.0
2017-06-08,65.96,65.997,65.5,65.73,129565,46.2496454804563,46.2755890353801,45.9271039868085,46.0883747336324,184782.116948579,0.0,1.0
2017-06-09,65.51,65.6824,65.25,65.52,61946,45.9341157584095,46.0549987008114,45.7518096967825,45.9411275300106,88345.7184926229,0.0,1.0
2017-06-12,64.91,65.04,64.68,65.01,83132,45.5134094623472,45.6045624931607,45.3521387155233,45.5835271783576,118560.621666108,0.0,1.0
2017-06-13,65.74,65.78,65.56,65.58,56704,46.0953865052334,46.1234335916376,45.9691746164147,45.9831981596168,80869.7191328849,0.0,1.0
2017-06-14,65.87,66.3099,65.69,66.3,135829,46.186539536047,46.4949873687767,46.0603276472282,46.4880457148916,193715.665210578,0.0,1.0
2017-06-15,64.65,64.65,64.3842,64.53,47760,45.3311034007201,45.3311034007201,45.1447305115645,45.2469621415077,68114.0269784598,0.0,1.0
2017-06-16,65.59,65.66,64.93,65.23,138719,45.9902099312178,46.0392923324251,45.5274330055492,45.7377861535804,197837.305452784,0.0,1.0
2017-06-19,65.63,65.78,65.5916,65.71,77488,46.018257017622,46.1234335916376,45.991331814674,46.0743511904303,110511.300722506,0.0,1.0
2017-06-20,64.91,65.34,64.7405,65.34,62470,45.5134094623472,45.8149156411919,45.3945599337095,45.8149156411919,89093.0331939778,0.0,1.0
2017-06-21,64.8,64.88,64.66,64.84,223644,45.4362799747357,45.492374147544,45.3381151723212,45.4643270611399,318955.055476773,0.0,1.0
2017-06-22,64.77,64.95,64.72,64.78,182304,45.4152446599326,45.5414565487513,45.3801858019274,45.4222564315336,259997.059763005,0.0,1.0
2017-06-23,65.18,65.2628,64.95,65.05,39892,45.7027272955752,45.7607847644318,45.5414565487513,45.6115742647617,56892.8970733819,0.0,1.0
2017-06-26,63.93,64.36,63.89,64.34,375591,45.5835271783576,45.8901268449725,45.5550062791376,45.8758663953625,526758.987650265,1.08,1.0
2017-06-27,64.11,64.23,63.8208,63.98,250360,45.7118712248475,45.7974339225075,45.505665123487,45.6191783023826,351124.97410247,0.0,1.0
2017-06-28,64.64,64.69,64.23,64.23,55179,46.0897731395125,46.1254242635375,45.7974339225075,45.7974339225075,77387.4618389525,0.0,1.0
2017-06-29,64.14,64.44,63.939,64.44,132375,45.7332618992625,45.9471686434125,45.5899443806821,45.9471686434125,185653.332987755,0.0,1.0
2017-06-30,64.53,64.64,64.128,64.4,203117,46.0113406666575,46.0897731395125,45.7247056294965,45.9186477441925,284867.596120671,0.0,1.0
2017-07-03,64.04,64.33,64.04,64.19,36689,45.6619596512125,45.8687361705575,45.6619596512125,45.7689130232875,51455.6006344684,0.0,1.0
2017-07-05,64.18,64.19,63.89,64.01,70572,45.7617827984825,45.7689130232875,45.5550062791376,45.6405689767976,98975.84147771,0.0,1.0
2017-07-06,64.12,64.29,63.815,63.85,60574,45.7190014496525,45.8402152713375,45.5015295931001,45.5264853799176,84953.843190937,0.0,1.0
2017-07-07,64.28,64.39,63.86,64.0,83028,45.8330850465325,45.9115175193875,45.5336156047226,45.6334387519925,116445.136402699,0.0,1.0
2017-07-10,64.21,64.238,63.9696,64.0,33187,45.7831734728975,45.8031381023515,45.6117628685854,45.6334387519925,46544.114537221,0.0,1.0
2017-07-11,64.18,64.2199,63.6621,63.69,82099,45.7617827984825,45.7902323954545,45.3925084558316,45.4124017830376,115142.232181014,0.0,1.0
2017-07-12,64.47,64.56,64.15,64.31,208520,45.9685593178275,46.0327313410725,45.7403921240675,45.8544757209475,292445.197315254,0.0,1.0
2017-07-13,64.98,65.04,64.73,64.89,79042,46.3322007828824,46.3749821317124,46.1539451627575,46.2680287596374,110854.849828277,0.0,1.0
2017-07-14,65.61,65.63,65.1,65.11,67592,46.7814049455974,46.7956653952074,46.4177634805424,46.4248937053474,94796.4501099779,0.0,1.0
2017-07-17,65.71,65.75,65.58,65.61,102880,46.8527071936473,46.8812280928673,46.7600142711824,46.7814049455974,144287.175809483,0.0,1.0
2017-07-18,65.92,66.04,65.8,65.8,49234,47.0024419145523,47.0880046122123,46.9168792168923,46.9168792168923,69049.7163083599,0.0,1.0
2017-07-19,66.31,66.38,65.97,66.0,274192,47.2805206819473,47.3304322555823,47.0380930385773,47.0594837129923,384548.885201726,0.0,1.0
2017-07-20,66.72,66.76,66.35,66.5,62102,47.5728598989522,47.6013807981722,47.3090415811673,47.4159949532423,87096.8331271432,0.0,1.0
2017-07-21,66.48,66.48,66.0101,66.31,99079,47.4017345036323,47.4017345036323,47.0666852400454,47.2805206819473,138956.348095137,0.0,1.0
2017-07-24,66.44,66.46,66.05,66.17,66379,47.3732136044123,47.3874740540223,47.0951348370173,47.1806975346773,93095.2414760656,0.0,1.0
2017-07-25,66.42,66.649,66.35,66.63,87008,47.3589531548023,47.5222353028367,47.3090415811673,47.5086878757072,122027.008095173,0.0,1.0
2017-07-26,66.87,67.05,66.46,66.51,191138,47.6798132710272,47.8081573175172,47.3874740540223,47.4231251780473,268067.284310584,0.0,1.0
2017-07-27,66.76,67.23,66.58,67.23,140634,47.6013807981722,47.9365013640072,47.4730367516822,47.9365013640072,197236.417989801,0.0,1.0
2017-07-28,66.99,66.99,66.59,66.7,73421,47.7653759686872,47.7653759686872,47.4801669764872,47.5585994493422,102971.507922901,0.0,1.0
2017-07-31,67.37,67.45,66.94,67.07,74247,48.0363245112772,48.0933663097171,47.7297248446622,47.8224177671272,104129.956671138,0.0,1.0
2017-08-01,67.63,67.79,67.51,67.7,218705,48.2217103562071,48.3357939530871,48.1361476585471,48.2716219298421,306729.459422754,0.0,1.0
2017-08-02,68.02,68.1,67.8,67.88,86183,48.4997891236021,48.5568309220421,48.3429241778921,48.3999659763321,120869.961827261,0.0,1.0
2017-08-03,67.72,67.9,67.61,67.8,242282,48.2858823794521,48.4142264259421,48.2074499065971,48.3429241778921,339795.738039201,0.0,1.0
2017-08-04,67.77,67.86,67.43,67.86,180516,48.3215335034771,48.3857055267221,48.0791058601072,48.3857055267221,253170.138301172,0.0,1.0
2017-08-07,67.79,67.79,67.51,67.62,88181,48.3357939530871,48.3357939530871,48.1361476585471,48.2145801314021,123672.117516096,0.0,1.0
2017-08-08,67.2,67.77,67.17,67.76,212172,47.9151106895922,48.3215335034771,47.8937200151772,48.3144032786721,297567.055461212,0.0,1.0
2017-08-09,67.22,67.22,66.82,66.9,129237,47.9293711392022,47.9293711392022,47.6441621470022,47.7012039454422,181252.349728714,0.0,1.0
2017-08-10,66.41,66.92,66.39,66.92,117380,47.3518229299973,47.7154643950522,47.3375624803873,47.7154643950522,164623.140518245,0.0,1.0
2017-08-11,66.09,66.28,65.8267,66.01,92851,47.1236557362373,47.2591300075323,46.9359169171217,47.0666139377973,130221.700632642,0.0,1.0
2017-08-14,66.56,66.7,66.51,66.62,48750,47.4587763020723,47.5585994493422,47.4231251780473,47.5015576509022,68370.9158311845,0.0,1.0
2017-08-15,66.34,66.39,66.0167,66.19,82656,47.3019113563623,47.3375624803873,47.0713911884167,47.1949579842873,115923.413721895,0.0,1.0
2017-08-16,66.75,66.8299,66.5588,66.61,79071,47.5942505733672,47.6512210695592,47.4579206750957,47.4944274260972,110895.521757694,0.0,1.0
2017-08-17,66.09,66.7,65.98,66.66,111937,47.1236557362373,47.5585994493422,47.0452232633823,47.5300785501222,156989.440110673,0.0,1.0
2017-08-18,66.21,66.3734,66.1,66.19,90425,47.2092184338973,47.325726307211,47.1307859610423,47.1949579842873,126819.283364818,0.0,1.0
2017-08-21,66.41,66.4999,66.27,66.39,74479,47.3518229299973,47.4159236509942,47.2519997827273,47.3375624803873,104455.332106478,0.0,1.0
2017-08-22,66.47,66.47,66.24,66.31,37804,47.3946042788273,47.3946042788273,47.2306091083123,47.2805206819473,53019.3661965559,0.0,1.0
2017-08-23,66.46,66.52,66.27,66.32,102453,47.3874740540223,47.4302554028523,47.2519997827273,47.2876509067523,143688.316710817,0.0,1.0
2017-08-24,66.2,66.4499,66.17,66.42,22625,47.2020882090923,47.3802725269692,47.1806975346773,47.3589531548023,31731.1173472934,0.0,1.0
2017-08-25,66.82,66.96,66.43,66.49,107935,47.6441621470022,47.7439852942722,47.3660833796073,47.4088647284373,151376.713851055,0.0,1.0
2017-08-28,66.81,66.96,66.72,66.96,58946,47.6370319221972,47.7439852942722,47.5728598989522,47.7439852942722,82670.6052222566,0.0,1.0
2017-08-29,66.77,66.87,66.38,66.39,136347,47.6085110229772,47.6798132710272,47.3304322555823,47.3375624803873,191223.984837631,0.0,1.0
2017-08-30,66.77,66.9,66.5749,66.66,97046,47.6085110229772,47.7012039454422,47.4694003370317,47.5300785501222,136105.105594936,0.0,1.0
2017-08-31,67.23,67.2897,66.88,66.9,111866,47.9365013640072,47.979068806093,47.6869434958322,47.7012039454422,156889.864007616,0.0,1.0
2017-09-01,67.65,67.83,67.588,67.83,57674,48.2359708058171,48.3643148523071,48.1917634120261,48.3643148523071,80886.6502491845,0.0,1.0
2017-09-05,67.55,67.92,67.28,67.75,269029,48.1646685577671,48.4284868755521,47.9721524880322,48.3072730538671,377307.879285083,0.0,1.0
2017-09-06,67.81,67.94,67.73,67.81,191866,48.3500544026971,48.4427473251621,48.2930126042571,48.3500544026971,269088.289986996,0.0,1.0
2017-09-07,68.43,68.49,68.2818,68.32,51886,48.792128340607,48.834909689437,48.686458408997,48.713695867752,72769.0941295763,0.0,1.0
2017-09-08,68.43,68.51,68.35,68.51,39472,48.792128340607,48.849170139047,48.735086542167,48.849170139047,55358.7033782261,0.0,1.0
2017-09-11,68.73,68.831,68.6373,68.65,108301,49.006035084757,49.0780503552875,48.9399379008147,48.948993286317,151890.02164991,0.0,1.0
2017-09-12,68.99,69.02,68.77,68.94,53530,49.191420929687,49.212811604102,49.034555983977,49.155769805662,75074.7717834525,0.0,1.0
2017-09-13,68.41,68.84,68.3501,68.83,37292,48.777867890997,49.084467557612,48.7351578444151,49.077337332807,52301.296270288,0.0,1.0
2017-09-14,68.65,68.74,68.5,68.53,484096,48.948993286317,49.013165309562,48.842039914242,48.863430588657,678935.115286424,0.0,1.0
2017-09-15,68.91,68.98,68.6959,68.97,27970,49.134379131247,49.184290704882,48.9817210181719,49.177160480077,39227.3746830407,0.0,1.0
2017-09-18,69.01,69.2812,68.888,69.07,34034,49.205681379297,49.3990530760085,49.118692636676,49.248462728127,47732.0153722776,0.0,1.0
2017-09-19,69.46,69.51,69.25,69.48,105211,49.5265414955219,49.5621926195469,49.3768067746169,49.5408019451319,147556.357446457,0.0,1.0
2017-09-20,69.24,69.599,68.93,69.52,80941,49.3696765498119,49.6256516203114,49.148639580857,49.5693228443519,113518.159964962,0.0,1.0
2017-09-21,69.25,69.3199,69.0248,69.07,152736,49.3768067746169,49.4266470460039,49.2162341120084,49.248462728127,214209.234879832,0.0,1.0
2017-09-22,69.4,69.5519,69.36,69.42,43350,49.4837601466919,49.5920682614799,49.4552392474719,49.4980205963019,60797.5220775765,0.0,1.0
2017-09-25,69.05,69.2861,68.8143,69.21,64371,49.234202278517,49.402546886163,49.0661428798631,49.3482858753969,90279.0609839832,0.0,1.0
2017-09-26,68.18,68.22,67.8582,68.09,226977,48.9026468250845,48.9313371429637,48.6718332177464,48.8380936098563,316451.007556957,0.405,1.0
2017-09-27,68.27,68.37,67.99,67.99,30294,48.9672000403127,49.0389258350107,48.7663678151584,48.7663678151584,42235.8513106193,0.0,1.0
2017-09-28,68.78,68.8,68.55,68.61,87091,49.3330015932724,49.347346752212,49.1680322654671,49.2110677422858,121422.147174132,0.0,1.0
2017-09-29,69.47,69.5,69.04,69.23,97372,49.8279095766885,49.8494273150979,49.5194886594872,49.6557676694133,135755.902614961,0.0,1.0
2017-10-02,69.28,69.36,69.0709,69.08,60660,49.6916305667623,49.7490112025207,49.5416519300488,49.5481789773664,84572.0849178771,0.0,1.0
2017-10-03,69.49,69.575,69.36,69.36,103316,49.8422547356281,49.9032216611214,49.7490112025207,49.7490112025207,144043.018881889,0.0,1.0
2017-10-04,69.36,69.514,69.3267,69.4,37514,49.7490112025207,49.8594689263556,49.7251265128863,49.7777015203999,52301.9649457508,0.0,1.0
2017-10-05,69.15,69.26,69.0663,69.15,30012,49.598387033655,49.6772854078227,49.5383525434927,49.598387033655,41842.6873154521,0.0,1.0
2017-10-06,69.3,69.3,68.88,69.01,35426,49.7059757257019,49.7059757257019,49.4047273879704,49.4979709210778,49390.8783432363,0.0,1.0
2017-10-09,69.2,69.3199,69.14,69.3,24550,49.6342499310039,49.7202491588468,49.5912144541852,49.7059757257019,34227.5747565757,0.0,1.0
2017-10-10,69.8,69.8677,69.56,69.63,123195,50.0646046991918,50.1131630622024,49.8924627919167,49.9426708482053,171758.292144047,0.0,1.0
2017-10-11,70.06,70.07,69.75,69.8,44335,50.2510917654066,50.2582643448764,50.0287418018428,50.0646046991918,61811.7933536775,0.0,1.0
2017-10-12,70.04,70.1218,69.81,69.96,47825,50.236746606467,50.2954183065299,50.0717772786616,50.1793659707086,66677.5463435125,0.0,1.0
2017-10-13,70.2,70.4,70.15,70.4,113172,50.3515078779838,50.4949594673797,50.3156449806348,50.4949594673797,157784.239932838,0.0,1.0
2017-10-16,70.13,70.215,70.03,70.13,88115,50.3012998216952,50.3622667471885,50.2295740269972,50.3012998216952,122849.8065041,0.0,1.0
2017-10-17,69.74,69.782,69.561,69.78,40995,50.021569222373,50.0516940561462,49.8931800498637,50.0502595402522,57155.170148506,0.0,1.0
2017-10-18,70.12,70.129,69.88,69.96,58729,50.2941272422254,50.3005825637482,50.1219853349502,50.1793659707086,81879.887489977,0.0,1.0
2017-10-19,69.63,69.73,69.49,69.52,38201,49.9426708482053,50.0143966429033,49.8422547356281,49.8637724740375,53259.7793595091,0.0,1.0
2017-10-20,69.42,69.54,69.37,69.53,30936,49.7920466793395,49.8781176329771,49.7561837819905,49.8709450535073,43130.9267889787,0.0,1.0
2017-10-23,69.0575,69.27,69.02,69.22,46847,49.5320406735593,49.6844579872925,49.5051435005476,49.6485950899435,65314.0201475072,0.0,1.0
2017-10-24,69.02,69.112,68.9,69.04,107064,49.5051435005476,49.5711312316697,49.41907254691,49.5194886594872,149268.475101345,0.0,1.0
2017-10-25,69.11,69.2977,68.9121,69.21,32992,49.5696967157758,49.7043260324239,49.4277513680684,49.6414225104737,45997.3990374316,0.0,1.0
2017-10-26,68.81,69.11,68.75,69.11,136273,49.3545193316818,49.5696967157758,49.311483854863,49.5696967157758,189991.620969566,0.0,1.0
2017-10-27,68.64,68.67,68.358,68.55,77617,49.2325854806952,49.2541032191046,49.0303187396469,49.1680322654671,108213.509974792,0.0,1.0
2017-10-30,69.17,69.17,68.89,69.01,43489,49.6127321925945,49.6127321925945,49.4118999674402,49.4979709210778,60632.3013681761,0.0,1.0
2017-10-31,69.31,69.49,69.19,69.2,194227,49.7131483051717,49.8422547356281,49.6270773515341,49.6342499310039,270791.004572115,0.0,1.0
2017-11-01,69.37,69.77,69.37,69.72,59437,49.7561837819905,50.0430869607824,49.7561837819905,50.0072240634335,82866.9800735882,0.0,1.0
2017-11-02,69.26,69.31,69.13,69.19,105347,49.6772854078227,49.7131483051717,49.5840418747154,49.6270773515341,146874.636166232,0.0,1.0
2017-11-03,69.06,69.27,68.982,69.27,75261,49.5338338184268,49.6844579872925,49.4778876985623,49.6844579872925,104928.778157012,0.0,1.0
2017-11-06,69.352,69.352,68.9892,69.0,36318,49.7432731389449,49.7432731389449,49.4830519557806,49.490798341608,50634.5034627013,0.0,1.0
2017-11-07,68.73,68.945,68.55,68.88,77752,49.2971386959234,49.4513491545241,49.1680322654671,49.4047273879704,108401.726780989,0.0,1.0
2017-11-08,68.81,68.875,68.54,68.68,90386,49.3545193316818,49.4011410982355,49.1608596859973,49.2612757985744,126016.031443904,0.0,1.0
2017-11-09,67.88,67.91,67.55,67.89,155604,48.6874694409906,48.7089871794,48.4507743184872,48.6946420204604,216942.87341842,0.0,1.0
2017-11-10,67.79,67.96,67.66,67.81,60820,48.6229162257624,48.744850076749,48.529672692655,48.637261384702,84795.1566881847,0.0,1.0
2017-11-13,67.16,67.169,66.57,66.75,534952,48.1710437191651,48.1774990406879,47.747861530447,47.8769679609034,745829.310435018,0.0,1.0
2017-11-14,67.4,67.43,67.19,67.27,136259,48.3431856264403,48.3647033648497,48.1925614575745,48.2499420933329,189972.102189664,0.0,1.0
2017-11-15,66.75,66.8774,66.6,66.81,57218,47.8769679609034,47.9683466233486,47.7693792688564,47.9200034377222,79773.2534591343,0.0,1.0
2017-11-16,67.35,67.41,67.24,67.3,25012,48.3073227290913,48.3503582059101,48.2284243549235,48.2714598317423,34871.6944933389,0.0,1.0
2017-11-17,67.12,67.23,67.0806,67.13,33393,48.1423534012859,48.2212517754537,48.1140934381749,48.1495259807557,46556.4726617651,0.0,1.0
2017-11-20,67.23,67.417,67.23,67.26,27081,48.2212517754537,48.3553790115389,48.2212517754537,48.2427695138631,37756.2913231294,0.0,1.0
2017-11-21,67.84,67.88,67.62,67.64,49850,48.6587791231114,48.6874694409906,48.5009823747758,48.5153275337154,69500.7984364684,0.0,1.0
2017-11-22,68.4,68.5,68.12,68.12,117883,49.0604435734201,49.1321693681181,48.8596113482657,48.8596113482657,164352.309369833,0.0,1.0
2017-11-24,68.68,68.83,68.67,68.79,66082,49.2612757985744,49.3688644906214,49.2541032191046,49.3401741727422,92131.4295341767,0.0,1.0
2017-11-27,68.35,68.7,68.31,68.67,41806,49.0245806760711,49.275620957514,48.9958903581919,49.2541032191046,58285.8651842527,0.0,1.0
2017-11-28,68.51,68.58,68.24,68.38,64918,49.1393419475879,49.1895500038765,48.9456823019033,49.0460984144805,90508.5824051886,0.0,1.0
2017-11-29,68.57,68.86,68.48,68.76,57955,49.1823774244067,49.3903822290308,49.1178242091785,49.3186564343328,80800.7778011138,0.0,1.0
2017-11-30,68.82,69.14,68.71,68.71,58253,49.3616919111516,49.5912144541852,49.2827935369838,49.2827935369838,81216.2489733118,0.0,1.0
2017-12-01,68.78,68.93,68.6,68.71,52553,49.3330015932724,49.4405902853194,49.203895162816,49.2827935369838,73269.3171561028,0.0,1.0
2017-12-04,68.62,68.93,68.61,68.93,49792,49.2182403217557,49.4405902853194,49.2110677422858,49.4405902853194,69419.9349197318,0.0,1.0
2017-12-05,68.34,68.67,68.34,68.45,69792,49.0174080966013,49.2541032191046,49.0174080966013,49.0963064707691,97303.9062081846,0.0,1.0
2017-12-06,68.13,68.23,68.04,68.15,62300,48.8667839277355,48.9385097224335,48.8022307125074,48.8811290866751,86858.5705635303,0.0,1.0
2017-12-07,68.29,68.45,68.16,68.16,43758,48.9815451992523,49.0963064707691,48.8883016661449,48.8883016661449,61007.3407820057,0.0,1.0
2017-12-08,68.66,68.7,68.41,68.57,29201,49.2469306396348,49.275620957514,49.0676161528899,49.1823774244067,40711.9922797054,0.0,1.0
2017-12-11,68.63,68.75,68.59,68.59,196277,49.2254129012254,49.311483854863,49.1967225833463,49.1967225833463,273649.111629182,0.0,1.0
2017-12-12,68.73,68.76,68.49,68.49,141825,49.2971386959234,49.3186564343328,49.1249967886483,49.1249967886483,197732.21139924,0.0,1.0
2017-12-13,68.7,68.85,68.53,68.77,644192,49.275620957514,49.383209649561,49.1536871065275,49.3258290138026,898131.561612547,0.0,1.0
2017-12-14,68.54,68.87,68.51,68.82,238439,49.1608596859973,49.3975548085006,49.1393419475879,49.3616919111516,332431.311502369,0.0,1.0
2017-12-15,68.42,68.49,68.25,68.4,183373,49.0747887323597,49.1249967886483,48.9528548813731,49.0604435734201,255658.373353872,0.0,1.0
2017-12-18,69.21,69.42,69.14,69.14,50757,49.6414225104737,49.7920466793395,49.5912144541852,49.5912144541852,70765.3365343998,0.0,1.0
2017-12-19,69.42,69.54,69.21,69.45,76460,49.7920466793395,49.8781176329771,49.6414225104737,49.8135644177489,106600.422235755,0.0,1.0
2017-12-20,69.44,69.65,69.44,69.6,274691,49.8063918382791,49.9570160071449,49.8063918382791,49.9211531097959,382973.797859818,0.0,1.0
2017-12-21,69.4,69.57,69.35,69.38,78277,49.7777015203999,49.8996353713865,49.7418386230509,49.7633563614603,109133.681027311,0.0,1.0
2017-12-22,69.75,69.77,69.54,69.63,41125,50.0287418018428,50.0430869607824,49.8781176329771,49.9426708482053,57336.4159618809,0.0,1.0
2017-12-26,69.48,69.58,69.32,69.38,106639,50.0510126610966,50.1230492366019,49.9357541402881,49.9789760855913,148034.521702276,0.30105,1.0
2017-12-27,69.94,70.06,69.76,69.77,71815,50.382380908421,50.4688247990274,50.2527150725115,50.259918730062,99692.41249495,0.0,1.0
2017-12-28,70.27,70.45,70.24,70.35,53885,50.6201016075886,50.7497674434982,50.598490634937,50.6777308679929,74802.2787341137,0.0,1.0
2017-12-29,70.56,70.93,70.55,70.68,400394,50.829007676554,51.0955430059237,50.8218040190035,50.9154515671604,555820.424820762,0.0,1.0
2018-01-02,71.32,71.32,71.01,71.07,138978,51.3764856503945,51.3764856503945,51.153172266328,51.1963942116312,192926.994412353,0.0,1.0
2018-01-03,71.56,71.62,71.29,71.42,54964,51.5493734316072,51.5925953769104,51.3548746777429,51.4485222258998,76300.1289476075,0.0,1.0
2018-01-04,72.19,72.28,72.01,72.08,54473,52.0032038572908,52.0680367752456,51.8735380213812,51.9239636242349,75618.5307503642,0.0,1.0
2018-01-05,72.57,72.68,72.32,72.35,51399,52.276942844211,52.3561830772668,52.0968514054477,52.1184623780993,71351.2540531634,0.0,1.0
2018-01-08,72.61,72.61,72.37,72.49,157486,52.3057574744131,52.3057574744131,52.1328696932003,52.2193135838067,218619.498352429,0.0,1.0
2018-01-09,72.75,72.75,72.4,72.61,192688,52.4066086801206,52.4066086801206,52.1544806658519,52.3057574744131,267486.340998773,0.0,1.0
2018-01-10,72.46,72.68,72.3,72.63,105154,52.1977026111551,52.3561830772668,52.0824440903466,52.3201647895142,145973.068906133,0.0,1.0
2018-01-11,72.65,72.69,72.48,72.48,126211,52.3345721046152,52.3633867348174,52.2121099262562,52.2121099262562,175204.053100329,0.0,1.0
2018-01-12,73.72,73.79,73.14,73.34,104533,53.1053634625222,53.1557890653759,52.6875513245913,52.8316244756019,145111.006827746,0.0,1.0
2018-01-16,73.56,73.84,73.5,73.8,143780,52.9901049417137,53.1918073531285,52.9468829964105,53.1629927229264,199593.052545066,0.0,1.0
2018-01-17,73.76,74.11,73.44,73.59,138380,53.1341780927243,53.3863061069929,52.9036610511073,53.0117159143652,192096.860559092,0.0,1.0
2018-01-18,73.75,73.83,73.53,73.64,97270,53.1269744351738,53.184603695578,52.9684939690621,53.0477342021179,135028.628606611,0.0,1.0
2018-01-19,74.05,74.08,73.8,74.0,73840,53.3430841616897,53.3646951343413,53.1629927229264,53.3070658739371,102503.48448969,0.0,1.0
2018-01-22,74.6,74.63,74.08,74.18,137844,53.739285326969,53.7608962996206,53.3646951343413,53.4367317098466,191352.794095299,0.0,1.0
2018-01-23,74.6,74.6,74.25,74.38,73826,53.739285326969,53.739285326969,53.4871573127004,53.5808048608573,102484.049917875,0.0,1.0
2018-01-24,74.91,75.12,74.61,75.06,117888,53.9625987110355,54.1138755195966,53.7464889845195,54.0706535742935,163650.200156021,0.0,1.0
2018-01-25,74.89,75.61,74.68,75.51,140635,53.9481913959344,54.4668547395727,53.7969145873732,54.3948181640674,195227.214805086,0.0,1.0
2018-01-26,75.54,75.54,75.15,75.24,158115,54.416429136719,54.416429136719,54.1354864922482,54.200319410203,219492.665900425,0.0,1.0
2018-01-29,74.51,74.85,74.31,74.85,146578,53.6744524090142,53.9193767657323,53.5303792580036,53.9193767657323,203477.190540761,0.0,1.0
2018-01-30,73.78,74.26,73.73,74.19,259859,53.1485854078254,53.4943609702509,53.1125671200727,53.4439353673972,360732.028385785,0.0,1.0
2018-01-31,73.82,74.43,73.68,74.3,180388,53.1774000380275,53.6168231486099,53.07654883232,53.523175600453,250411.681475166,0.0,1.0
2018-02-01,74.37,74.48,73.9,74.0,75237,53.5736012033067,53.6528414363626,53.2350292984317,53.3070658739371,104442.777120136,0.0,1.0
2018-02-02,72.57,73.41,72.5,73.41,161427,52.276942844211,52.8820500784557,52.2265172413573,52.8820500784557,224090.330318489,0.0,1.0
2018-02-05,69.09,71.47,68.97,71.31,397401,49.7700700166258,51.4845405136525,49.6836261260194,51.3692819928439,551665.59100335,0.0,1.0
2018-02-06,70.87,70.9,68.87,68.95,246943,51.0523210606205,51.0739320332721,49.6115895505141,49.6692188109184,342802.247702297,0.0,1.0
2018-02-07,70.17,70.87,70.02,70.53,122679,50.5480650320833,51.0523210606205,50.4400101688253,50.8073967039024,170300.988268021,0.0,1.0
2018-02-08,68.71,70.57,68.71,70.55,137545,49.4963310297056,50.8362113341046,49.4963310297056,50.8218040190035,190937.727168668,0.0,1.0
2018-02-09,69.25,69.56,67.63,68.88,235125,49.8853285374343,50.1086419215008,48.7183360142482,49.6187932080647,326396.692722622,0.0,1.0
2018-02-12,70.21,70.29,69.56,69.62,80494,50.5768796622854,50.6345089226897,50.1086419215008,50.151863866804,111740.458836852,0.0,1.0
2018-02-13,70.3,70.36,69.99,70.15,99854,50.6417125802402,50.6849345255434,50.4183991961737,50.5336577169822,138615.69529027,0.0,1.0
2018-02-14,71.46,71.53,69.82,69.9,112033,51.4773368561019,51.5277624589556,50.2959370178147,50.3535662782189,155522.384586044,0.0,1.0
2018-02-15,71.9,72.11,71.4,71.93,93338,51.7942977883253,51.9455745968865,51.4341149107987,51.8159087609769,129570.290293861,0.0,1.0
2018-02-16,72.08,72.54,71.98,72.12,67012,51.9239636242349,52.2553318715594,51.8519270487296,51.952778254437,93024.9661785363,0.0,1.0
2018-02-20,71.61,72.16,71.56,72.02,28984,51.5853917193599,51.9815928846392,51.5493734316072,51.8807416789317,40235.1163928654,0.0,1.0
2018-02-21,71.19,72.25,71.19,71.71,56887,51.2828381022376,52.046425802594,51.2828381022376,51.6574282948652,78969.6062048348,0.0,1.0
2018-02-22,71.45,71.82,71.3299,71.55,45916,51.4701331985514,51.7366685279211,51.3836172713695,51.5421697740567,63739.8428199975,0.0,1.0
2018-02-23,72.11,72.16,71.77,71.77,71550,51.9455745968865,51.9815928846392,51.7006502401684,51.7006502401684,99324.5438141567,0.0,1.0
2018-02-26,72.31,72.35,71.87,72.1,59973,52.0896477478971,52.1184623780993,51.7726868156737,51.938370939336,83253.541106449,0.0,1.0
2018-02-27,71.19,71.94,71.13,71.94,85396,51.2828381022376,51.8231124185275,51.2396161569344,51.8231124185275,118545.335339675,0.0,1.0
2018-02-28,70.4,71.28,70.38,71.22,118077,50.7137491557455,51.3476710201923,50.6993418406445,51.3044490748891,163912.56687553,0.0,1.0
2018-03-01,69.74,70.11,69.09,70.02,99646,50.2383077574104,50.5048430867801,49.7700700166258,50.4400101688253,138326.95308044,0.0,1.0
2018-03-02,69.66,69.7,68.99,69.43,268331,50.1806784970062,50.2094931272083,49.6980334411205,50.0149943733439,372492.720701558,0.0,1.0
2018-03-05,70.21,70.24,69.5,69.62,66290,50.5768796622854,50.598490634937,50.0654199761976,50.151863866804,92022.6975463375,0.0,1.0
2018-03-06,71.11,71.2,70.84,70.84,42809,51.2252088418333,51.2900417597881,51.0307100879689,51.0307100879689,59426.7560606602,0.0,1.0
2018-03-07,71.32,71.37,70.81,71.03,51476,51.3764856503945,51.4125039381471,51.0090991153173,51.167579581429,71458.1441981485,0.0,1.0
2018-03-08,71.37,71.7,71.24,71.68,59927,51.4125039381471,51.6502246373147,51.3188563899902,51.6358173222136,83189.6846561981,0.0,1.0
2018-03-09,71.85,71.85,71.47,71.48,47079,51.7582795005727,51.7582795005727,51.4845405136525,51.491744171203,65354.3004643841,0.0,1.0
2018-03-12,72.22,72.26,71.99,71.99,54379,52.0248148299424,52.0536294601445,51.8591307062801,51.8591307062801,75488.0414824602,0.0,1.0
2018-03-13,71.7,72.43,71.62,72.34,31974,51.6502246373147,52.1760916385035,51.5925953769104,52.1112587205487,44385.7856591733,0.0,1.0
2018-03-14,71.71,72.13,71.56,72.13,81372,51.6574282948652,51.9599819119876,51.5493734316072,51.9599819119876,112959.284126423,0.0,1.0
2018-03-15,71.64,71.82,71.5,71.61,28416,51.6070026920115,51.7366685279211,51.506151486304,51.5853917193599,39446.628050637,0.0,1.0
2018-03-16,71.07,71.32,71.03,71.11,35842,51.1963942116312,51.3764856503945,51.167579581429,51.2252088418333,49755.2802150525,0.0,1.0
2018-03-19,71.15,71.34,70.84,71.32,33560,51.2540234720354,51.3908929654955,51.0307100879689,51.3764856503945,46587.4450091279,0.0,1.0
2018-03-20,70.89,71.1,70.78,70.91,21146,51.1353288065753,51.2868088326633,51.0559821262435,51.1497554757266,29315.1520677666,0.09523,1.0
2018-03-21,71.01,71.3,70.72,70.93,48615,51.2218888214828,51.4310755241758,51.0127021187898,51.1641821448778,67396.0142709955,0.0,1.0
2018-03-22,69.38,70.25,69.38,70.25,90570,50.0461152856566,50.6736753937356,50.0461152856566,50.6736753937356,125559.128098819,0.0,1.0
2018-03-23,69.47,70.24,69.35,70.03,164669,50.1110352968372,50.66646205916,50.0244752819297,50.5149820330719,228284.156618134,0.0,1.0
2018-03-26,70.63,70.63,69.83,70.29,95595,50.9477821076092,50.9477821076092,50.3707153415595,50.7025287320381,132525.393072834,0.0,1.0
2018-03-27,69.69,70.64,69.56,70.49,139875,50.2697286575008,50.9549954421848,50.1759553080178,50.8467954235505,193911.70412744,0.0,1.0
2018-03-28,69.49,70.09,69.49,69.73,37958,50.1254619659884,50.5582620405257,50.1254619659884,50.2985819958033,52621.9872405317,0.0,1.0
2018-03-29,69.91,70.2,69.63,69.91,100921,50.4284220181645,50.6376087208575,50.2264486500471,50.4284220181645,139908.940784596,0.0,1.0
2018-04-02,68.95,69.85,68.52,69.85,105210,49.7359418989049,50.3851420107108,49.4257685121532,50.3851420107108,145854.873217144,0.0,1.0
2018-04-03,69.6,69.7,69.2,69.4,59387,50.2048086463202,50.2769419920765,49.9162752632954,50.0605419548078,82329.4682610638,0.0,1.0
2018-04-04,69.57,69.64,68.76,68.76,146698,50.1831686425934,50.2336619846227,49.5988885419681,49.5988885419681,203370.574956834,0.0,1.0
2018-04-05,69.79,69.98,69.75,69.82,47939,50.341862003257,50.4789153601938,50.3130086649546,50.3635020069839,66458.8610127997,0.0,1.0
2018-04-06,69.8,70.3,69.69,70.1,39626,50.3490753378327,50.7097420666137,50.2697286575008,50.5654753751013,54934.3713154884,0.0,1.0
2018-04-09,70.13,70.52,70.1,70.3,34870,50.5871153788281,50.8684354272773,50.5654753751013,50.7097420666137,48341.0267948085,0.0,1.0
2018-04-10,71.12,71.17,70.86,70.97,75660,51.3012355018146,51.3373021746927,51.1136888028485,51.1930354831803,104889.07620577,0.0,1.0
2018-04-11,70.8,71.16,70.76,70.89,16917,51.0704087953947,51.3300888401171,51.0415554570923,51.1353288065753,23452.3989184908,0.0,1.0
2018-04-12,71.42,71.47,71.01,71.01,43122,51.5176355390832,51.5537022119613,51.2218888214828,51.2218888214828,59780.9508874601,0.0,1.0
2018-04-13,71.43,71.7,71.25,71.66,19981,51.5248488736588,51.7196089072006,51.3950088512977,51.6907555688981,27700.0876509053,0.0,1.0
2018-04-16,71.8,71.92,71.66,71.92,38934,51.7917422529568,51.8783022678642,51.6907555688981,51.8783022678642,53975.0369150867,0.0,1.0
2018-04-17,72.15,72.23,71.92,71.99,52116,52.0442089631035,52.1019156397085,51.8783022678642,51.9287956098936,72249.5254499065,0.0,1.0
2018-04-18,72.53,72.69,72.4,72.4,27560,52.3183156769771,52.433729030187,52.224542327494,52.224542327494,38207.0174495246,0.0,1.0
2018-04-19,72.49,72.88,72.28,72.85,31799,52.2894623386746,52.5707823871238,52.1379823125866,52.549142383397,44083.633812679,0.0,1.0
2018-04-20,72.19,72.41,72.13,72.29,29773,52.073062301406,52.2317556620697,52.0297822939523,52.1451956471622,41274.946680867,0.0,1.0
2018-04-23,72.14,72.35,72.03,72.21,34860,52.0369956285279,52.1884756546159,51.9576489481961,52.0874889705572,48327.1635809299,0.0,1.0
2018-04-24,71.65,72.15,71.45,72.05,60857,51.6835422343225,52.0442089631035,51.5392755428101,51.9720756173473,84367.3607012234,0.0,1.0
2018-04-25,71.12,71.25,70.9,71.14,41869,51.3012355018146,51.3950088512977,51.1425421411509,51.3156621709658,58043.8901884668,0.0,1.0
2018-04-26,71.31,71.53,71.16,71.5,30059,51.4382888587514,51.596982219415,51.3300888401171,51.5753422156882,41671.4345977961,0.0,1.0
2018-04-27,71.19,71.23,71.02,71.19,42266,51.3517288438439,51.3805821821464,51.2291021560584,51.3517288438439,58594.2597794487,0.0,1.0
2018-04-30,70.8,71.11,70.73,70.99,84304,51.0704087953947,51.294022167239,51.0199154533654,51.2074621523315,116872.438282464,0.0,1.0
2018-05-01,70.54,70.55,70.14,70.55,43112,50.8828620964286,50.8900754310042,50.5943287134038,50.8900754310042,59767.0876735814,0.0,1.0
2018-05-02,70.61,71.13,70.57,71.06,64922,50.9333554384579,51.3084488363902,50.9045021001554,51.2579554943609,90002.7571428896,0.0,1.0
2018-05-03,71.15,71.23,70.6,71.0,51063,51.3228755055415,51.3805821821464,50.9261421038823,51.2146754869071,70789.7290284859,0.0,1.0
2018-05-04,70.94,71.13,70.59,70.6,18222,51.1713954794534,51.3084488363902,50.9189287693067,50.9261421038823,25261.548329653,0.0,1.0
2018-05-07,71.17,71.44,71.1,71.1,71701,51.3373021746927,51.5320622082344,51.2868088326633,51.2868088326633,99400.6298312178,0.0,1.0
2018-05-08,71.13,71.13,70.81,70.84,67922,51.3084488363902,51.3084488363902,51.0776221299704,51.0992621336972,94161.7213064807,0.0,1.0
2018-05-09,71.52,71.64,71.33,71.34,52381,51.5897688848394,51.6763288997469,51.4527155279026,51.4599288624783,72616.9006176904,0.0,1.0
2018-05-10,71.75,71.77,71.32,71.53,57418,51.7556755800787,51.7701022492299,51.445502193327,51.596982219415,79599.80144836,0.0,1.0
2018-05-11,71.88,72.11,71.83,72.01,30267,51.8494489295618,52.015355624801,51.8133822566837,51.9432222790448,41959.7894464717,0.0,1.0
2018-05-14,71.86,72.17,71.78,72.1,41356,51.8350222604105,52.0586356322548,51.7773155838056,52.0081422902254,57332.7073164927,0.0,1.0
2018-05-15,71.32,71.54,71.04,71.3,55127,51.445502193327,51.6041955539907,51.2435288252096,51.4310755241758,76423.7391487642,0.0,1.0
2018-05-16,71.12,71.21,70.89,71.03,129129,51.3012355018146,51.3661555129952,51.1353288065753,51.236315490634,179014.294493456,0.0,1.0
2018-05-17,71.08,71.22,70.95,71.1,34453,51.2723821635121,51.3733688475708,51.178608814029,51.2868088326633,47762.9307760693,0.0,1.0
2018-05-18,70.81,70.97,70.75,70.9,30427,51.0776221299704,51.1930354831803,51.0343421225166,51.1425421411509,42181.6008685299,0.0,1.0
2018-05-21,71.38,71.49,71.23,71.44,31550,51.4887822007807,51.5681288811126,51.3805821821464,51.5320622082344,43738.4397871009,0.0,1.0
2018-05-22,71.27,71.55,71.25,71.49,90534,51.4094355204489,51.6114088885663,51.3950088512977,51.5681288811126,125509.220528856,0.0,1.0
2018-05-23,70.48,70.49,70.08,70.41,39140,50.8395820889749,50.8467954235505,50.55104870595,50.7890887469455,54260.6191209866,0.0,1.0
2018-05-24,70.47,70.509,70.131,70.42,41199,50.8323687543992,50.8605007592442,50.5878367122857,50.7963020815211,57115.0548585981,0.0,1.0
2018-05-25,69.86,70.01,69.77,69.99,40991,50.3923553452864,50.5005553639207,50.3274353341058,50.4861286947694,56826.7000099224,0.0,1.0
2018-05-29,67.77,68.32,67.41,68.16,197230,48.8847684189816,49.2815018206408,48.6250883742593,49.1660884674309,273424.167328365,0.0,1.0
2018-05-30,69.16,69.26,68.43,68.59,128679,49.8874219249929,49.9595552707491,49.3608485009726,49.4762618541826,178390.449868918,0.0,1.0
2018-05-31,69.09,69.23,68.74,69.08,81379,49.8369285829636,49.9379152670223,49.5844618728169,49.829715248388,112817.448222963,0.0,1.0
2018-06-01,69.63,69.75,69.33,69.66,60678,50.2264486500471,50.3130086649546,50.0100486127785,50.248088653774,84119.2091727958,0.0,1.0
2018-06-04,70.03,70.35,69.99,70.23,43226,50.5149820330719,50.7458087394918,50.4861286947694,50.6592487245844,59925.1283117979,0.0,1.0
2018-06-05,70.18,70.25,69.94,70.25,38874,50.6231820517063,50.6736753937356,50.4500620218913,50.6736753937356,53891.8576318148,0.0,1.0
2018-06-06,70.85,70.9,70.42,70.59,206978,51.1064754682728,51.1425421411509,50.7963020815211,50.9189287693067,286938.028217261,0.0,1.0
2018-06-07,70.39,71.06,70.3,71.02,307270,50.7746620777943,51.2579554943609,50.7097420666137,51.2291021560584,425974.97284889,0.0,1.0
2018-06-08,70.54,70.63,70.29,70.45,39898,50.8828620964286,50.9477821076092,50.7025287320381,50.817942085248,55311.4507329874,0.0,1.0
2018-06-11,71.06,71.19,70.84,70.87,75321,51.2579554943609,51.3517288438439,51.0992621336972,51.1209021374241,104419.113255284,0.0,1.0
2018-06-12,70.85,71.25,70.72,71.12,41627,51.1064754682728,51.3950088512977,51.0127021187898,51.3012355018146,57708.4004126038,0.0,1.0
2018-06-13,70.91,71.08,70.76,71.0,66281,51.1497554757266,51.2723821635121,51.0415554570923,51.2146754869071,91886.7679089962,0.0,1.0
2018-06-14,70.25,70.66,70.25,70.53,46824,50.6736753937356,50.969422111336,50.6736753937356,50.875648761853,64913.1126653316,0.0,1.0
2018-06-15,69.75,69.96,69.51,69.8,91971,50.3130086649546,50.4644886910426,50.1398886351397,50.3490753378327,127501.364363216,0.0,1.0
2018-06-18,69.38,69.4,69.06,69.11,120083,50.0461152856566,50.0605419548078,49.8152885792367,49.8513552521148,166473.631218841,0.0,1.0
2018-06-19,68.77,68.82,68.36,68.57,56315,49.6061018765437,49.6421685494218,49.3103551589433,49.4618351850313,78070.6889575464,0.0,1.0
2018-06-20,68.56,68.73,68.53,68.68,74018,49.4546218504557,49.5772485382412,49.4329818467288,49.5411818653631,102612.736486898,0.0,1.0
2018-06-21,67.9,68.12,67.79,68.1,159369,48.9785417684647,49.1372351291284,48.8991950881329,49.1228084599771,220936.653262456,0.0,1.0
2018-06-22,68.68,68.93,68.43,68.78,74917,49.5411818653631,49.7215152297537,49.3608485009726,49.6133152111193,103859.039414588,0.0,1.0
2018-06-25,66.28,66.56,66.06,66.5,331008,49.1120894447978,49.3195635703944,48.9490740604004,49.2751048291951,446717.101390275,1.80514,1.0
2018-06-26,65.78,65.93,65.68,65.88,86906,48.7415999348038,48.852746787802,48.667502032805,48.8156978368026,117285.371995309,0.0,1.0
2018-06-27,64.82,65.78,64.79,65.56,154061,48.0302600756154,48.7415999348038,48.0080307050158,48.5785845504065,207915.468379276,0.0,1.0
2018-06-28,64.75,64.82,64.46,64.61,160633,47.9783915442163,48.0302600756154,47.7635076284198,47.874654481418,216784.815314506,0.0,1.0
2018-06-29,65.26,65.58,65.16,65.34,88360,48.3562908444101,48.5934041308062,48.2821929424113,48.4155691660091,119247.640778606,0.0,1.0
2018-07-02,65.03,65.1,64.69,64.72,148276,48.1858656698129,48.237734201212,47.933932803017,47.9561621736166,200108.229788236,0.0,1.0
2018-07-03,64.87,65.2,64.87,65.16,109978,48.0673090266148,48.3118321032108,48.0673090266148,48.2821929424113,148422.555879918,0.0,1.0
2018-07-05,65.57,65.6174,65.36,65.47,22211,48.5859943406063,48.6211167461538,48.4303887464089,48.5118964386076,29975.2076656136,0.0,1.0
2018-07-06,65.96,66.06,65.73,65.82,118232,48.8749761584016,48.9490740604004,48.7045509838044,48.7712390956033,159561.872618109,0.0,1.0
2018-07-09,66.42,66.58,66.29,66.5,98496,49.2158265075961,49.3343831507941,49.1194992349976,49.2751048291951,132926.840494902,0.0,1.0
2018-07-10,66.73,66.73,66.44,66.54,68386,49.4455300037923,49.4455300037923,49.2306460879958,49.3047439899946,92291.4119769776,0.0,1.0
2018-07-11,65.53,66.05,65.33,66.01,48693,48.5563551798068,48.9416642702005,48.4081593758092,48.912025109401,65714.4111864266,0.0,1.0
2018-07-12,65.88,65.94,65.7,65.79,118707,48.8156978368026,48.8601565780019,48.6823216132048,48.7490097250037,160202.916409076,0.0,1.0
2018-07-13,65.77,65.79,65.59,65.64,48436,48.7341901446039,48.7490097250037,48.6008139210061,48.6378628720055,65367.5727563666,0.0,1.0
2018-07-16,66.01,66.12,65.89,66.04,70150,48.912025109401,48.9935328015997,48.8231076270025,48.9342544800007,94672.0461817474,0.0,1.0
2018-07-17,65.83,65.99,65.78,65.83,53169,48.7786488858032,48.8972055290013,48.7415999348038,48.7786488858032,71755.0680461486,0.0,1.0
2018-07-18,65.76,65.91,65.71,65.77,75297,48.726780354404,48.8379272074022,48.6897314034047,48.7341901446039,101618.261744078,0.0,1.0
2018-07-19,65.47,65.63,65.25,65.36,33224,48.5118964386076,48.6304530818056,48.3488810542102,48.4303887464089,44837.9766549162,0.0,1.0
2018-07-20,65.63,65.72,65.52,65.57,36307,48.6304530818056,48.6971411936045,48.5489453896069,48.5859943406063,48998.6882497606,0.0,1.0
2018-07-23,65.45,65.55,65.33,65.55,47097,48.4970768582078,48.5711747602066,48.4081593758092,48.5711747602066,63560.5040487777,0.0,1.0
2018-07-24,65.64,66.02,65.56,65.85,150076,48.6378628720055,48.9194348996009,48.5785845504065,48.793468466203,202537.448364532,0.0,1.0
2018-07-25,66.34,66.41,65.52,65.89,33662,49.156548185997,49.2084167173962,48.5489453896069,48.8231076270025,45429.0865084816,0.0,1.0
2018-07-26,65.7,65.99,65.7,65.87,61170,48.6823216132048,48.8972055290013,48.6823216132048,48.8082880466027,82552.9446177831,0.0,1.0
2018-07-27,65.9,66.2,65.78,66.02,31009,48.8305174172024,49.0528111231987,48.7415999348038,48.9194348996009,41848.6882401967,0.0,1.0
2018-07-30,66.2,66.47,66.2,66.31,16636,49.0528111231987,49.2528754585955,49.0528111231987,49.1343188153974,22451.3779084754,0.0,1.0
2018-07-31,66.16,66.41,66.04,66.34,27789,49.0231719623992,49.2084167173962,48.9342544800007,49.156548185997,37503.0861203789,0.0,1.0
2018-08-01,65.93,66.07,65.79,65.98,34268,48.852746787802,48.9564838506003,48.7490097250037,48.8897957388014,46246.9234291678,0.0,1.0
2018-08-02,65.24,65.25,65.0,65.2,131110,48.3414712640103,48.3488810542102,48.1636362992132,48.3118321032108,176941.581965629,0.0,1.0
2018-08-03,65.3,65.31,65.16,65.21,32574,48.3859300052096,48.3933397954095,48.2821929424113,48.3192418934107,43960.7588356983,0.0,1.0
2018-08-06,64.95,65.09,64.8,64.92,26380,48.1265873482139,48.2303244110122,48.0154404952157,48.1043579776142,35601.5478014896,0.0,1.0
2018-08-07,65.32,65.46,65.23,65.41,47260,48.4007495856094,48.5044866484077,48.3340614738105,48.4674376974083,63780.48328652,0.0,1.0
2018-08-08,65.3,65.41,65.17,65.24,44514,48.3859300052096,48.4674376974083,48.2896027326112,48.3414712640103,60074.5753917933,0.0,1.0
2018-08-09,64.95,65.34,64.95,65.32,36710,48.1265873482139,48.4155691660091,48.1265873482139,48.4007495856094,49542.5632976756,0.0,1.0
2018-08-10,63.79,64.01,63.57,63.85,61343,47.2670516850279,47.4300670694252,47.1040363006306,47.3115104262272,82786.4195142826,0.0,1.0
2018-08-13,63.37,63.68,63.23,63.56,72447,46.955840496633,47.1855439928292,46.8521034338347,47.0966265104307,97771.9989982758,0.0,1.0
2018-08-14,63.06,63.2867,62.9,63.23,247160,46.7261370004367,46.894116944268,46.6075803572387,46.8521034338347,333558.701842918,0.0,1.0
2018-08-15,62.15,62.26,61.79,62.12,153231,46.0518460922477,46.1333537844464,45.7850936450521,46.0296167216481,206795.328702428,0.0,1.0
2018-08-16,62.53,62.79,62.49,62.49,61039,46.3334181198431,46.52607266504,46.3037789590436,46.3037789590436,82376.1514880639,0.0,1.0
2018-08-17,63.07,63.2,62.51,62.61,73216,46.7335467906366,46.829874063235,46.3185985394434,46.3926964414422,98809.8151567044,0.0,1.0
2018-08-20,63.39,63.39,63.24,63.26,26393,46.9706600770327,46.9706600770327,46.8595132240346,46.8743328044343,35619.092157874,0.0,1.0
2018-08-21,64.21,64.49,64.05,64.1,60343,47.5782628734228,47.7857369990194,47.4597062302247,47.4967551812241,81436.8536385628,0.0,1.0
2018-08-22,64.66,64.69,64.52,64.64,16491,47.9117034324174,47.933932803017,47.8079663696191,47.8968838520176,22255.690856496,0.0,1.0
2018-08-23,64.17,64.52,64.12,64.4,45893,47.5486237126233,47.8079663696191,47.5115747616239,47.7190488872205,61935.626734411,0.0,1.0
2018-08-24,64.55,64.67,64.41,64.49,36433,47.8301957402187,47.9191132226172,47.7264586774204,47.7857369990194,49168.7335501012,0.0,1.0
2018-08-27,65.33,65.4,64.99,64.99,61775,48.4081593758092,48.4600279072084,48.1562265090134,48.1562265090134,83369.4319725937,0.0,1.0
2018-08-28,65.13,65.65,65.1,65.51,55371,48.2599635718117,48.6452726622054,48.237734201212,48.5415355994071,74726.8121044837,0.0,1.0
2018-08-29,65.14,65.22,64.71,64.8,95737,48.2673733620116,48.3266516836106,47.9487523834168,48.0154404952157,129203.388243791,0.0,1.0
2018-08-30,64.74,64.95,64.66,64.87,30562,47.9709817540164,48.1265873482139,47.9117034324174,48.0673090266148,41245.43229375,0.0,1.0
2018-08-31,64.44,64.7,64.16,64.5,14915,47.74868804802,47.9413425932169,47.5412139224234,47.7931467892193,20128.7750363615,0.0,1.0
2018-09-04,63.84,63.84,63.42,63.58,31641,47.3041006360273,47.3041006360273,46.9928894476324,47.1114460908304,42701.6138736517,0.0,1.0
2018-09-05,63.88,64.12,63.64,64.05,39837,47.3337397968268,47.5115747616239,47.1559048320297,47.4597062302247,53762.6557910516,0.0,1.0
2018-09-06,63.51,63.71,63.32,63.58,137213,47.0595775594313,47.2077733634289,46.9187915456336,47.1114460908304,185177.982505147,0.0,1.0
2018-09-07,63.03,63.23,62.69,62.84,99013,46.7039076298371,46.8521034338347,46.4519747630412,46.5631216160394,133624.566052649,0.0,1.0
2018-09-10,63.6,63.79,63.59,63.72,155189,47.1262656712302,47.2670516850279,47.1188558810303,47.2151831536287,209437.778687087,0.0,1.0
2018-09-11,63.62,63.63,63.18,63.33,61623,47.1410852516299,47.1484950418298,46.8150544828353,46.9262013358335,83164.2979594843,0.0,1.0
2018-09-12,64.01,64.27,63.79,63.79,59507,47.4300670694252,47.6227216146221,47.2670516850279,47.2670516850279,80308.6165664611,0.0,1.0
2018-09-13,64.4,64.61,64.33,64.51,60061,47.7190488872205,47.874654481418,47.6671803558214,47.8005565794192,81056.2760616098,0.0,1.0
2018-09-14,64.32,64.6,64.24,64.42,67863,47.6597705656215,47.8672446912181,47.6004922440224,47.7338684676203,91585.589023976,0.0,1.0
2018-09-17,64.9,65.18,64.9,65.03,32902,48.0895383972145,48.2970125228111,48.0895383972145,48.1858656698129,44403.4164429344,0.0,1.0
2018-09-18,65.19,65.31,65.11,65.16,45664,48.3044223130109,48.3933397954095,48.2451439914119,48.2821929424113,61626.5761488712,0.0,1.0
2018-09-19,65.23,65.31,65.08,65.14,40710,48.3340614738105,48.3933397954095,48.2229146208123,48.2673733620116,54940.826800555,0.0,1.0
2018-09-20,65.97,66.03,65.69,65.86,39015,48.8823859486015,48.9268446898008,48.6749118230049,48.8008782564028,52653.3126412099,0.0,1.0
2018-09-21,65.49,65.62,65.49,65.58,21737,48.5267160190073,48.6230432916057,48.5267160190073,48.5934041308062,29335.5134405223,0.0,1.0
2018-09-24,65.31,65.69,65.29,65.68,28460,48.3933397954095,48.6749118230049,48.3785202150097,48.667502032805,38408.6448229869,0.0,1.0
2018-09-25,64.85,64.99,64.71,64.97,57521,48.3665089450957,48.4709239220011,48.2620939681904,48.4560074967289,77124.3765853446,0.42379,1.0
2018-09-26,64.64,65.03,64.47,64.54,28755,48.2098864797377,48.5007567725455,48.083096864924,48.1353043533767,38554.813871657,0.0,1.0
2018-09-27,64.04,64.52,64.04,64.27,85673,47.7623937215718,48.1203879281045,47.7623937215718,47.933932612202,114870.685752964,0.0,1.0
2018-09-28,63.3,63.6,63.14,63.28,65798,47.2104859865005,47.4342323655835,47.091154584323,47.1955695612283,88222.2098114168,0.0,1.0
2018-10-01,63.45,63.79,63.34,63.78,21556,47.322359176042,47.5759384056693,47.2403188370449,47.5684801930332,28902.3671645779,0.0,1.0
2018-10-02,63.05,63.15,62.89,62.95,64833,47.0240306705981,47.0986127969591,46.9046992684205,46.9494485442371,86928.3341241919,0.0,1.0
2018-10-03,63.06,63.33,63.0,63.25,42397,47.0314888832342,47.2328606244088,46.9867396074176,47.17319492332,56846.0595971706,0.0,1.0
2018-10-04,62.53,62.76,62.28,62.74,111366,46.636203613521,46.8077425041512,46.4497482976185,46.7928260788791,149319.958324846,0.0,1.0
2018-10-05,62.01,62.12,61.73,62.04,58301,46.2483765564439,46.330416895441,46.0395466026331,46.2707511943522,78170.2035656921,0.0,1.0
2018-10-08,61.32,61.38,60.91,60.92,79226,45.7337598845531,45.7785091603697,45.4279731664731,45.4354313791092,106226.523519245,0.0,1.0
2018-10-09,61.09,61.15,60.51,60.58,128381,45.5622209939229,45.6069702697395,45.1296446610292,45.1818521494819,172133.735338452,0.0,1.0
2018-10-10,59.89,60.78,59.77,60.78,202226,44.6672354775911,45.3310164022038,44.5777369259579,45.3310164022038,271145.393497121,0.0,1.0
2018-10-11,59.23,59.75,58.89,59.71,306353,44.1749934436086,44.5628205006857,43.9214142139813,44.5329876501413,410759.27296205,0.0,1.0
2018-10-12,59.68,59.78,59.14,59.78,104421,44.5106130122331,44.585195138594,44.1078695298838,44.585195138594,140008.07578829,0.0,1.0
2018-10-15,59.16,59.3,58.97,59.11,143587,44.1227859551559,44.2272009320613,43.9810799150701,44.0854948919755,192521.998239945,0.0,1.0
2018-10-16,60.46,60.5,60.15,60.17,87991,45.0923535978487,45.1221864483931,44.8611490061297,44.8760654314019,117978.669009945,0.0,1.0
2018-10-17,59.88,60.09,59.7,60.01,146095,44.659777264955,44.8163997303131,44.5255294375052,44.7567340292243,195884.734222908,0.0,1.0
2018-10-18,58.95,59.6,58.75,59.54,58827,43.9661634897979,44.4509473111443,43.8169992370759,44.4061980353277,78875.4663755162,0.0,1.0
2018-10-19,58.81,58.98,58.45,58.46,35621,43.8617485128925,43.9885381277062,43.593252857993,43.6007110706291,47760.772906357,0.0,1.0
2018-10-22,58.28,58.62,58.11,58.52,151942,43.4664632431793,43.7200424728067,43.3396736283657,43.6454603464457,203724.414164052,0.0,1.0
2018-10-23,57.32,57.55,56.77,57.04,210144,42.7504748301139,42.9220137207442,42.3402731351285,42.5416448763032,281761.878151469,0.0,1.0
2018-10-24,56.03,57.1,56.01,57.06,291180,41.7883654000573,42.5863941521198,41.7734489747851,42.5565613015754,390415.256586649,0.0,1.0
2018-10-25,56.63,56.85,56.47,56.63,133652,42.2358581582232,42.3999388362173,42.1165267560456,42.2358581582232,179201.112278724,0.0,1.0
2018-10-26,56.65,56.9,56.02,56.2,169526,42.2507745834953,42.4372298993978,41.7809071874212,41.9151550148709,227301.108551783,0.0,1.0
2018-10-29,56.97,57.56,56.53,57.53,69075,42.4894373878505,42.9294719333803,42.1612760318622,42.907097295472,92616.0239326972,0.0,1.0
2018-10-30,57.4,57.46,56.99,57.06,109779,42.8101405312027,42.8548898070193,42.5043538131227,42.5565613015754,147192.102660985,0.0,1.0
2018-10-31,57.86,58.13,57.74,57.74,78017,43.1532183124632,43.3545900536379,43.06371976083,43.06371976083,104605.491699707,0.0,1.0
2018-11-01,59.23,59.23,58.75,58.89,47279,44.1749934436086,44.1749934436086,43.8169992370759,43.9214142139813,63391.8638510893,0.0,1.0
2018-11-02,59.53,59.94,59.2,59.79,114783,44.3987398226916,44.7045265407716,44.1526188057003,44.5926533512301,153901.484981061,0.0,1.0
2018-11-05,59.37,59.48,59.19,59.41,89629,44.279408420514,44.3614487595111,44.1451605930642,44.3092412710584,120174.905668675,0.0,1.0
2018-11-06,59.46,59.46,59.16,59.22,56312,44.3465323342389,44.3465323342389,44.1227859551559,44.1675352309725,75503.3447658059,0.0,1.0
2018-11-07,60.04,60.08,59.75,59.89,113459,44.7791086671326,44.808941517677,44.5628205006857,44.6672354775911,152126.260722112,0.0,1.0
2018-11-08,59.12,59.63,59.02,59.58,207818,44.0929531046116,44.4733219490526,44.0183709782506,44.4360308858721,278643.16846392,0.0,1.0
2018-11-09,58.9,59.06,58.67,58.97,16018,43.9288724266174,44.048203828795,43.7573335359872,43.9810799150701,21476.9956041107,0.0,1.0
2018-11-12,57.33,57.94,57.27,57.94,120270,42.75793304275,43.212884013552,42.7131837669334,43.212884013552,161258.475546659,0.0,1.0
2018-11-13,57.53,57.85,57.4,57.47,33011,42.907097295472,43.1457600998271,42.8101405312027,42.8623480196554,44261.2749336557,0.0,1.0
2018-11-14,57.72,57.93,57.26,57.84,67544,43.0488033355578,43.2054258009159,42.7057255542973,43.138301887191,90563.2532828101,0.0,1.0
2018-11-15,57.1,57.21,56.39,56.62,145604,42.5863941521198,42.6684344911168,42.0568610549568,42.2283999455871,195226.399546818,0.0,1.0
2018-11-16,57.08,57.16,56.87,56.97,95647,42.5714777268476,42.6311434279363,42.4148552614895,42.4894373878505,128243.863063202,0.0,1.0
2018-11-19,56.66,57.35,56.59,57.27,135232,42.2582327961314,42.7728494680222,42.2060253076788,42.7131837669334,181319.582315838,0.0,1.0
2018-11-20,55.48,55.92,55.41,55.77,364555,41.3781637050719,41.7063250610602,41.3259562166192,41.5944518715187,488796.736949467,0.0,1.0
2018-11-21,56.06,56.22,55.95,55.97,54778,41.8107400379656,41.9300714401431,41.7286996989685,41.7436161242407,73446.5517044558,0.0,1.0
2018-11-23,56.11,56.21,55.99,56.0,23405,41.8480311011461,41.922613227507,41.7585325495129,41.765990762149,31381.5134295299,0.0,1.0
2018-11-26,56.93,56.97,56.67,56.69,40469,42.4596045373061,42.4894373878505,42.2656910087675,42.2806074340397,54260.989830363,0.0,1.0
2018-11-27,56.75,56.75,56.51,56.7,103106,42.3253567098563,42.3253567098563,42.14635960659,42.2880656466758,138244.918763731,0.0,1.0
2018-11-28,57.51,57.58,56.54,56.72,106265,42.8921808701998,42.9443883586525,42.1687342444983,42.302982071948,142480.518034138,0.0,1.0
2018-11-29,57.21,57.31,57.01,57.11,172941,42.6684344911168,42.7430166174778,42.5192702383949,42.5938523647559,231879.953600356,0.0,1.0
2018-11-30,56.79,56.8,56.54,56.73,68337,42.3551895604007,42.3626477730368,42.1687342444983,42.3104402845841,91626.51071283,0.0,1.0
2018-12-03,57.12,57.19,56.97,57.13,85050,42.6013105773919,42.6535180658446,42.4894373878505,42.6087687900281,114035.364972507,0.0,1.0
2018-12-04,55.64,56.92,55.55,56.84,181430,41.4974951072494,42.45214632467,41.4303711935246,42.3924806235812,243262.037236472,0.0,1.0
2018-12-06,55.55,55.55,54.6,55.0,115891,41.4303711935246,41.4303711935246,40.7218409930952,41.0201694985392,155387.095614683,0.0,1.0
2018-12-07,54.8,55.54,54.74,55.27,120187,40.8710052458172,41.4229129808885,40.8262559700006,41.2215412397138,161147.18882952,0.0,1.0
2018-12-10,53.81,54.08,53.32,54.04,129195,40.1326421948435,40.3340139360182,39.7671897756747,40.3041810854738,173225.149648713,0.0,1.0
2018-12-11,53.73,54.15,53.45,54.12,83759,40.0729764937547,40.3862214244708,39.864146539944,40.3638467865625,112304.387239649,0.0,1.0
2018-12-12,54.76,54.98,54.48,54.48,50912,40.8411723952728,41.005253073267,40.6323424414621,40.6323424414621,68263.0041326309,0.0,1.0
2018-12-13,54.66,54.77,54.51,54.74,135713,40.7665902689118,40.8486306079089,40.6547170793704,40.8262559700006,181964.508953719,0.0,1.0
2018-12-14,53.71,53.95,53.69,53.73,57666,40.0580600684825,40.2370571717489,40.0431436432103,40.0729764937547,77318.7931393836,0.0,1.0
2018-12-17,52.99,53.4,52.815,53.34,232340,39.5210687586835,39.8268554767635,39.3905500375517,39.7821062009469,311522.35976146,0.0,1.0
2018-12-18,53.18,53.53,53.06,53.39,90679,39.6627747987693,39.9238122410328,39.5732762471362,39.8193972641274,121582.749680681,0.0,1.0
2018-12-19,52.96,53.92,52.83,53.64,209927,39.4986941207752,40.2146825338406,39.4017373565059,40.0058525800298,281470.923722321,0.0,1.0
2018-12-20,52.75,53.36,52.74,53.16,280488,39.3420716554171,39.7970226262191,39.334613442781,39.6478583734971,376079.382132962,0.0,1.0
2018-12-21,52.09,52.88,52.04,52.69,191141,38.8498296214346,39.4390284196864,38.8125385582542,39.2973223796005,256282.583141798,0.0,1.0
2018-12-24,51.32,52.04,51.15,52.04,179583,38.521183481625,39.0616209739627,38.393580184823,39.0616209739627,239250.166454419,0.32935,1.0
2018-12-26,52.3,52.3,51.01,51.14,559968,39.2567789573068,39.2567789573068,38.2884951168685,38.3860741085406,746019.596560634,0.0,1.0
2018-12-27,52.34,52.34,51.4,51.66,266691,39.2868032624367,39.2868032624367,38.5812320918847,38.7763900752289,355300.146126836,0.0,1.0
2018-12-28,52.91,53.1397,52.81,53.05,123717,39.7146496105374,39.8870641827457,39.6395888477127,39.8197346784919,164822.465618914,0.0,1.0
2018-12-31,53.36,53.63,53.15,53.49,277233,40.0524230432484,40.2550871028751,39.8947954413166,40.1500020349205,369344.767581887,0.0,1.0
2019-01-02,53.13,53.19,52.96,52.99,33700,39.8797832887517,39.9248197464465,39.7521799919497,39.7746982207971,44896.9591192592,0.0,1.0
2019-01-03,53.05,53.3,52.98,53.26,25999,39.8197346784919,40.0073865855536,39.7671921445146,39.9773622804237,34637.2712208196,0.0,1.0
2019-01-04,54.39,54.46,53.76,53.81,38373,40.8255489003426,40.8780914343199,40.3526660945471,40.3901964759595,51122.5819668645,0.0,1.0
2019-01-07,55.29,55.47,55.02,55.06,63799,41.5010957657647,41.6362051388491,41.2984317061381,41.328456011268,84996.4716572587,0.0,1.0
2019-01-08,55.86,55.95,55.64,55.85,50924,41.9289421138654,41.9964968004076,41.7638084356511,41.9214360375829,67843.701667334,0.0,1.0
2019-01-09,56.79,56.79,56.42,56.58,29360,42.6270072081349,42.6270072081349,42.3492823856836,42.4693796062031,39114.9768469273,0.0,1.0
2019-01-10,56.67,56.72,56.4,56.55,33852,42.5369342927453,42.5744646741576,42.3342702331186,42.4468613773557,45099.4617241888,0.0,1.0
2019-01-11,56.64,56.8,56.59,56.64,21283,42.5144160638979,42.6345132844174,42.4768856824855,42.5144160638979,28354.3614520829,0.0,1.0
2019-01-14,56.32,56.41,56.04,56.06,97338,42.2742216228589,42.3417763094011,42.0640514869498,42.0790636395147,129678.93788577,0.0,1.0
2019-01-15,56.24,56.29,55.75,56.24,70472,42.2141730125992,42.2517033940115,41.8463752747582,42.2141730125992,93886.6024644639,0.0,1.0
2019-01-16,56.23,56.39,56.21,56.22,99009,42.2066669363167,42.3267641568362,42.1916547837518,42.1991608600342,131905.134286016,0.0,1.0
2019-01-17,56.68,56.76,56.14,56.14,71622,42.5444403690277,42.6044889792875,42.1391122497745,42.1391122497745,95418.694541234,0.0,1.0
2019-01-18,56.91,57.12,56.9,57.1,57008,42.7170801235245,42.8747077254563,42.709574047242,42.8596955728914,75949.1348804371,0.0,1.0
2019-01-22,56.43,56.78,56.394,56.7,35731,42.356788461966,42.6195011318524,42.3297665873492,42.5594525215927,47602.766952233,0.0,1.0
2019-01-23,56.89,56.97,56.71,56.85,20168,42.7020679709596,42.7621165812193,42.5669585978751,42.6720436658297,26868.8982646059,0.0,1.0
2019-01-24,56.94,57.07,56.75,56.92,26233,42.7395983523719,42.837177344044,42.596982903005,42.724586199807,34949.0186520928,0.0,1.0
2019-01-25,57.51,57.65,57.41,57.41,56903,43.1674447004726,43.2725297684271,43.0923839376479,43.0923839376479,75809.248212558,0.0,1.0
2019-01-28,57.45,57.49,57.25,57.29,42369,43.1224082427778,43.1524325479076,42.9722867171284,43.0023110222583,56446.2688701452,0.0,1.0
2019-01-29,57.49,57.65,57.45,57.63,61553,43.1524325479076,43.2725297684271,43.1224082427778,43.2575176158622,82004.229218628,0.0,1.0
2019-01-30,58.03,58.2,57.5,57.61,78873,43.5577606671609,43.6853639639629,43.1599386241901,43.2425054632973,105078.868148764,0.0,1.0
2019-01-31,57.76,57.91,57.7,57.8,55986,43.3550966075343,43.4676877517713,43.3100601498395,43.3851209126641,74587.5713130814,0.0,1.0
2019-02-01,57.61,57.81,57.57,57.69,99534,43.2425054632973,43.3926269889466,43.2124811581674,43.302554073557,132604.567625411,0.0,1.0
2019-02-04,57.94,57.94,57.54,57.55,103244,43.4902059806187,43.4902059806187,43.18996292932,43.1974690056024,137547.229890469,0.0,1.0
2019-02-05,57.87,57.96,57.72,57.84,60318,43.4376634466414,43.5052181331836,43.3250723024044,43.415145217794,80358.895553575,0.0,1.0
2019-02-06,57.78,58.0,57.74,57.98,65364,43.3701087600992,43.5352424383135,43.3400844549693,43.5202302857486,87081.4491356457,0.0,1.0
2019-02-07,56.96,57.29,56.9,57.26,81191,42.7546105049368,43.0023110222583,42.709574047242,42.9797927934109,108167.03287394,0.0,1.0
2019-02-08,56.56,56.56,56.22,56.52,22743,42.4543674536381,42.4543674536381,42.1991608600342,42.4243431485083,30299.4522625909,0.0,1.0
2019-02-11,56.43,56.58,56.34,56.52,27062,42.356788461966,42.4693796062031,42.2892337754238,42.4243431485083,36053.457201347,0.0,1.0
2019-02-12,57.08,57.12,56.86,56.9,32543,42.8446834203265,42.8747077254563,42.6795497421122,42.709574047242,43355.5412646306,0.0,1.0
2019-02-13,57.18,57.46,57.18,57.38,27986,42.9197441831511,43.1299143190602,42.9197441831511,43.0698657088005,37284.4598786822,0.0,1.0
2019-02-14,57.06,57.23,56.87,56.96,136689,42.8296712677615,42.9572745645635,42.6870558183946,42.7546105049368,182104.464244879,0.0,1.0
2019-02-15,57.48,57.5,57.24,57.4,197245,43.1449264716252,43.1599386241901,42.9647806408459,43.0848778613654,262780.436245646,0.0,1.0
2019-02-19,58.12,58.24,57.68,57.68,124680,43.6253153537031,43.7153882690927,43.2950479972745,43.2950479972745,166105.426201461,0.0,1.0
2019-02-20,58.39,58.56,58.16,58.19,64557,43.8279794133298,43.9555827101317,43.655339658833,43.6778578876804,86006.320173947,0.0,1.0
2019-02-21,58.21,58.3903,58.14,58.37,35632,43.6928700402453,43.8282045956182,43.6403275062681,43.8129672607648,47470.8738082328,0.0,1.0
2019-02-22,58.41,58.6098,58.36,58.49,207255,43.8429915658947,43.9929629700184,43.8054611844823,43.9030401761544,276116.298583444,0.0,1.0
2019-02-25,58.6,58.84,58.6,58.79,114994,43.9856070152616,44.1657528460408,43.9856070152616,44.1282224646285,153201.214153118,0.0,1.0
2019-02-26,59.11,59.23,58.92,58.99,242265,44.3684169056674,44.458489821057,44.2258014563005,44.2783439902778,322758.510416242,0.0,1.0
2019-02-27,59.15,59.34,59.12,59.31,25732,44.3984412107973,44.5410566601642,44.3759229819499,44.5185384313168,34281.559408213,0.0,1.0
2019-02-28,58.99,59.17,58.98,59.07,31213,44.2783439902778,44.4134533633622,44.2708379139954,44.3383926005376,41583.6434714967,0.0,1.0
2019-03-01,59.82,59.93,59.64,59.75,47625,44.9013483217227,44.9839151608298,44.7662389486382,44.8488057877454,63448.5957879738,0.0,1.0
2019-03-04,59.66,59.85,59.45,59.85,26284,44.7812511012032,44.9238665505701,44.6236234992713,44.9238665505701,35016.9636050625,0.0,1.0
2019-03-05,59.61,59.66,59.44,59.53,26699,44.7437207197908,44.7812511012032,44.6161174229889,44.6836721095311,35569.8490066796,0.0,1.0
2019-03-06,59.54,59.68,59.47,59.63,40846,44.6911781858135,44.7962632537681,44.6386356518363,44.7587328723558,54417.2460589099,0.0,1.0
2019-03-07,58.15,58.65,58.1,58.65,97298,43.6478335825505,44.0231373966739,43.6103032011382,44.0231373966739,129625.647726578,0.0,1.0
2019-03-08,57.96,57.96,57.73,57.73,34636,43.5052181331836,43.5052181331836,43.3325783786869,43.3325783786869,46143.948844352,0.0,1.0
2019-03-11,58.49,58.49,58.08,58.08,14944,43.9030401761544,43.9030401761544,43.5952910485732,43.5952910485732,19909.2034741309,0.0,1.0
2019-03-12,58.58,58.63,58.47,58.55,64824,43.9705948626966,44.008125244109,43.8880280235895,43.9480766338492,86362.0319865538,0.0,1.0
2019-03-13,59.3,59.33,58.88,58.94,19452,44.5110323550343,44.5335505838817,44.1957771511707,44.2408136088655,25915.0044150692,0.0,1.0
2019-03-14,59.45,59.57,59.41,59.44,32012,44.6236234992713,44.713696414661,44.5935991941415,44.6161174229889,42648.1144013569,0.0,1.0
2019-03-15,59.94,59.9955,59.79,59.79,17946,44.9914212371123,45.03307996048,44.8788300928752,44.8788300928752,23908.6299214904,0.0,1.0
2019-03-18,60.12,60.15,59.91,59.99,39745,45.1265306101967,45.1490488390441,44.9689030082649,45.0289516185246,52950.43442715,0.0,1.0
2019-03-19,60.39,60.51,60.3,60.42,43035,45.3291946698233,45.4192675852129,45.2616399832811,45.3517128986707,57333.550020692,0.0,1.0
2019-03-20,60.43,60.67,59.87,60.27,36159,45.3592189749532,45.5393648057324,44.938878703135,45.2391217544337,48172.9716555873,0.0,1.0
2019-03-21,59.99,59.99,59.64,59.84,39667,45.0289516185246,45.0289516185246,44.7662389486382,44.9163604742876,52846.5186167257,0.0,1.0
2019-03-22,58.83,59.28,58.73,59.28,112768,44.1582467697583,44.4960202024694,44.0831860069337,44.4960202024694,150235.616794084,0.0,1.0
2019-03-25,58.45,58.6,58.3,58.5,36167,43.8730158710246,43.9856070152616,43.7604247267875,43.9105462524369,48183.6296874257,0.0,1.0
2019-03-26,58.38,58.55,58.35,58.49,22916,43.9368175194255,44.0647596053848,43.9142395042563,44.0196035750462,30449.0892952934,0.155,1.0
2019-03-27,58.48,58.64,58.22,58.61,23251,44.0120775699898,44.1324936508927,43.8164014385227,44.1099156357234,30894.2125678507,0.0,1.0
2019-03-28,58.24,58.28,58.06,58.21,35917,43.8314534486355,43.8615574688613,43.6959853576198,43.8088754334663,47723.8584490773,0.0,1.0
2019-03-29,58.43,58.57,58.24,58.52,21420,43.9744475447077,44.0798116154977,43.8314534486355,44.0421815902155,28461.314919933,0.0,1.0
2019-04-01,59.24,59.27,59.07,59.11,101888,44.5840539542783,44.6066319694476,44.4561118683191,44.4862158885448,135381.253714385,0.0,1.0
2019-04-02,59.36,59.4,59.04,59.18,34926,44.6743660149555,44.7044700351812,44.4335338531498,44.5388979239398,46407.0907980196,0.0,1.0
2019-04-03,60.16,60.31,59.94,59.97,114606,45.2764464194697,45.3893364953161,45.1108743082283,45.1334523233976,152279.993357322,0.0,1.0
2019-04-04,59.96,60.02,59.89,59.92,16991,45.1259263183411,45.1710823486797,45.0732442829461,45.0958222981154,22576.3866388694,0.0,1.0
2019-04-05,59.87,59.94,59.76,59.86,48345,45.0581922728333,45.1108743082283,44.9754062172126,45.0506662677769,64237.26749786,0.0,1.0
2019-04-08,59.98,60.02,59.89,60.02,46171,45.140978328454,45.1710823486797,45.0732442829461,45.1710823486797,61348.6167678911,0.0,1.0
2019-04-09,59.5,59.83,59.41,59.83,311727,44.7797300857455,45.0280882526076,44.7119960402376,45.0280882526076,414199.82801335,0.0,1.0
2019-04-10,59.72,59.8,59.47,59.53,39616,44.9453021969869,45.0055102374383,44.7571520705762,44.8023081009147,52638.8166138219,0.0,1.0
2019-04-11,59.94,60.04,59.83,59.93,16972,45.1108743082283,45.1861343587926,45.0280882526076,45.1033483031718,22551.1408413213,0.0,1.0
2019-04-12,60.48,60.55,60.4,60.49,13918,45.5172785812754,45.5699606166704,45.457070540824,45.5248045863318,18493.2110670228,0.0,1.0
2019-04-15,60.79,60.81,60.66,60.76,13923,45.7505847380246,45.7656367481375,45.6527466722911,45.7280067228554,18499.8546979565,0.0,1.0
2019-04-16,60.96,61.05,60.93,60.96,27666,45.8785268239839,45.9462608694918,45.8559488088146,45.8785268239839,36760.5386823,0.0,1.0
2019-04-17,61.09,61.1,60.95,61.07,17322,45.9763648897175,45.9838908947739,45.8710008189275,45.9613128796046,23016.1950066797,0.0,1.0
2019-04-18,60.88,60.93,60.79,60.82,82842,45.8183187835325,45.8559488088146,45.7505847380246,45.7731627531939,110074.334761769,0.0,1.0
2019-04-22,60.89,60.97,60.83,60.83,23030,45.8258447885889,45.8860528290403,45.7806887582503,45.7806887582503,30600.5640805816,0.0,1.0
2019-04-23,60.63,60.67,60.44,60.44,40592,45.6301686571218,45.6602726773475,45.4871745610497,45.4871745610497,53935.6533720785,0.0,1.0
2019-04-24,60.33,60.58,60.31,60.46,29683,45.404388505429,45.5925386318397,45.3893364953161,45.5022265711625,39440.579400951,0.0,1.0
2019-04-25,60.33,60.35,60.21,60.21,74385,45.404388505429,45.4194405155418,45.3140764447518,45.3140764447518,98837.2974005236,0.0,1.0
2019-04-26,60.295,60.39,60.2344,60.2707,15217,45.3780474877315,45.4495445357675,45.3324398970895,45.3597592954443,20219.2263835957,0.0,1.0
2019-04-29,60.77,60.78,60.45,60.47,17328,45.7355327279118,45.7430587329682,45.4947005661061,45.509752576219,23024.1673638001,0.0,1.0
2019-04-30,60.97,60.99,60.67,60.84,43501,45.8860528290403,45.9011048391532,45.6602726773475,45.7882147633068,57800.9178493,0.0,1.0
2019-05-01,60.6,61.16,60.6,60.91,26063,45.6075906419525,46.0290469251125,45.6075906419525,45.8408967987018,34630.5906049586,0.0,1.0
2019-05-02,60.29,60.48,60.2,60.48,52605,45.3742844852032,45.5172785812754,45.3065504396954,45.5172785812754,69897.641053365,0.0,1.0
2019-05-03,60.79,60.81,60.33,60.33,20100,45.7505847380246,45.7656367481375,45.404388505429,45.404388505429,26707.3963534386,0.0,1.0
2019-05-06,60.09,60.15,59.46,59.46,15697,45.2237643840747,45.2689204144133,44.7496260655197,44.7496260655197,20857.0149532301,0.0,1.0
2019-05-07,59.32,59.65,59.08,59.65,34883,44.6442619947298,44.8926201615919,44.4636378733755,44.8926201615919,46349.9555719898,0.0,1.0
2019-05-08,59.25,59.4,59.21,59.33,54912,44.5915799593348,44.7044700351812,44.561475939109,44.6517879997862,72963.0123661699,0.0,1.0
2019-05-09,58.97,59.03,58.53,58.61,31533,44.3808518177548,44.4260078480933,44.049707595272,44.1099156357234,41898.7228464168,0.0,1.0
2019-05-10,59.49,59.57,59.01,59.09,33599,44.772204080689,44.8324121211405,44.4109558379805,44.4711638784319,44643.871148218,0.0,1.0
2019-05-13,57.94,58.34,57.85,58.25,65617,43.6056732969427,43.9067134991998,43.5379392514349,43.838979453692,87187.0261952028,0.0,1.0
2019-05-14,58.53,58.75,58.36,58.4,21085,44.049707595272,44.2152797065134,43.9217655093127,43.9518695295384,28016.1916473757,0.0,1.0
2019-05-15,58.58,58.64,58.17,58.17,19999,44.0873376205541,44.1324936508927,43.7787714132406,43.7787714132406,26573.195008578,0.0,1.0
2019-05-16,58.8,58.96,58.72,58.72,29744,44.2529097317955,44.3733258126984,44.1927016913441,44.1927016913441,39521.6316983421,0.0,1.0
2019-05-17,58.43,58.63,58.39,58.55,16043,43.9744475447077,44.1249676458362,43.944343524482,44.0647596053848,21316.7542138415,0.0,1.0
2019-05-20,58.0,58.13,57.95,58.03,51455,43.6508293272813,43.7486673930148,43.6131993019991,43.6734073424506,68369.6059386159,0.0,1.0
2019-05-21,58.5,58.58,58.33,58.39,22923,44.0271295801027,44.0873376205541,43.8991874941434,43.944343524482,30458.3903786006,0.0,1.0
2019-05-22,58.3,58.37,58.21,58.3,62688,43.8766094789741,43.9292915143691,43.8088754334663,43.8766094789741,83295.1871942465,0.0,1.0
2019-05-23,57.63,57.68,57.45,57.55,20280,43.3723671401935,43.4099971654756,43.2368990491778,43.312159099742,26946.5670670514,0.0,1.0
2019-05-24,58.13,58.14,57.96,58.04,34756,43.7486673930148,43.7561933980713,43.6207253070556,43.680933347507,46181.2073462742,0.0,1.0
2019-05-28,57.64,58.09,57.64,58.02,48754,43.3798931452499,43.7185633727891,43.3798931452499,43.6658813373941,64780.7165082359,0.0,1.0
2019-05-29,57.31,57.33,57.05,57.22,52506,43.1315349783878,43.1465869885006,42.9358588469206,43.0638009328799,69766.0971608777,0.0,1.0
2019-05-30,57.62,57.64,57.42,57.42,101513,43.364841135137,43.3798931452499,43.2143210340085,43.2143210340085,134882.981394359,0.0,1.0
2019-05-31,57.33,57.37,57.08,57.12,34050,43.1465869885006,43.1766910087263,42.9584368620899,42.9885408823156,45243.1266584369,0.0,1.0
2019-06-03,57.12,57.17,56.84,57.0,58928,42.9885408823156,43.0261709075978,42.7778127407357,42.8982288216385,78299.1767321108,0.0,1.0
2019-06-04,57.97,57.98,57.68,57.69,26665,43.628251312112,43.6357773171684,43.4099971654756,43.417523170532,35430.4837693751,0.0,1.0
2019-06-05,58.0,58.32,57.94,58.32,29842,43.6508293272813,43.891661489087,43.6056732969427,43.891661489087,39651.8468646424,0.0,1.0
2019-06-06,58.22,58.3,58.0,58.13,28067,43.8164014385227,43.8766094789741,43.6508293272813,43.7486673930148,37293.3578831821,0.0,1.0
2019-06-07,58.83,58.9355,58.68,58.68,13450,44.2754877469648,44.3548871003101,44.1625976711184,44.1625976711184,17871.3672116293,0.0,1.0
2019-06-10,59.16,59.25,59.09,59.1,17176,44.5238459138269,44.5915799593348,44.4711638784319,44.4786898834883,22822.2009834159,0.0,1.0
2019-06-11,59.5,59.67,59.46,59.67,13445,44.7797300857455,44.9076721717047,44.7496260655197,44.9076721717047,17864.7235806956,0.0,1.0
2019-06-12,59.1,59.39,59.1,59.32,37551,44.4786898834883,44.6969440301247,44.4786898834883,44.6442619947298,49894.9970382075,0.0,1.0
2019-06-13,59.14,59.14,59.0,59.1,17108,44.5087939037141,44.5087939037141,44.4034298329241,44.4786898834883,22731.8476027177,0.0,1.0
2019-06-14,58.46,58.64,58.43,58.64,21195,43.997025559877,44.1324936508927,43.9744475447077,44.1324936508927,28162.3515279169,0.0,1.0
2019-06-17,58.18,58.46,58.17,58.37,17302,43.786297418297,43.997025559877,43.7787714132406,43.9292915143691,22989.6204829449,0.0,1.0
2019-06-18,58.55,58.64,58.29,58.29,48737,44.0647596053848,44.1324936508927,43.8690834739177,43.8690834739177,64758.1281630614,0.0,1.0
2019-06-19,58.9828,59.04,58.7,58.74,23318,44.390485104227,44.4335338531498,44.1776496812312,44.2077537014569,30983.2372223622,0.0,1.0
2019-06-20,59.4,59.49,59.205,59.45,38757,44.7044700351812,44.772204080689,44.5577129365808,44.7421000604633,51497.4408194138,0.0,1.0
2019-06-21,59.36,59.53,59.22,59.26,86231,44.6743660149555,44.8023081009147,44.5690019441655,44.5991059643912,114577.387808625,0.0,1.0
2019-06-24,57.95,58.02,57.85,57.85,67463,44.6630770073708,44.7170272298129,44.5860052610251,44.5860052610251,87532.7252834554,1.395,1.0
2019-06-25,57.37,57.87,57.37,57.81,42608,44.2160608785654,44.6014196102942,44.2160608785654,44.5551765624868,55283.5533385332,0.0,1.0
2019-06-26,57.63,57.83,57.63,57.72,27526,44.4164474190644,44.5705909117559,44.4164474190644,44.4858119907756,35714.7739672471,0.0,1.0
2019-06-27,57.9,58.05,57.9,57.97,169825,44.6245411341979,44.7401487537166,44.6245411341979,44.67849135664,220346.635507802,0.0,1.0
2019-06-28,58.34,58.46,58.31,58.36,33785,44.9636568181193,45.0561429137342,44.9405352942156,44.9790711673885,43835.7784815608,0.0,1.0
2019-07-01,58.54,58.84,58.43,58.84,36660,45.1178003108108,45.3490155498481,45.0330213898305,45.3490155498481,47566.0689398852,0.0,1.0
2019-07-02,58.46,58.55,58.43,58.55,33641,45.0561429137342,45.1255074854454,45.0330213898305,45.1255074854454,43648.9395855613,0.0,1.0
2019-07-03,58.92,58.95,58.78,58.89,8623,45.4106729469247,45.4337944708285,45.3027725020407,45.387551423021,11188.2763903063,0.0,1.0
2019-07-05,58.56,58.63,58.33,58.63,18075,45.13321466008,45.187164882522,44.9559496434847,45.187164882522,23452.1739249434,0.0,1.0
2019-07-08,58.13,58.3,58.13,58.3,9115,44.8018061507932,44.932828119581,44.8018061507932,44.932828119581,11826.6426183048,0.0,1.0
2019-07-09,57.63,57.69,57.45,57.45,20357,44.4164474190644,44.4626904668718,44.277718275642,44.277718275642,26413.0514296029,0.0,1.0
2019-07-10,57.9,58.02,57.82,57.99,31298,44.6245411341979,44.7170272298129,44.5628837371213,44.6939057059091,40608.9150485687,0.0,1.0
2019-07-11,57.99,58.03,57.82,57.9,27219,44.6939057059091,44.7247344044474,44.5628837371213,44.6245411341979,35316.4438209147,0.0,1.0
2019-07-12,58.25,58.25,58.1,58.15,19865,44.8942922464081,44.8942922464081,44.7786846268895,44.8172205000624,25774.6852016044,0.0,1.0
2019-07-15,58.13,58.26,58.08,58.26,58998,44.8018061507932,44.9019994210427,44.7632702776203,44.9019994210427,76549.4526818152,0.0,1.0
2019-07-16,57.85,58.03,57.79,57.84,17626,44.5860052610251,44.7247344044474,44.5397622132176,44.5782980863905,22869.5998672781,0.0,1.0
2019-07-17,57.49,57.67,57.49,57.65,35042,44.3085469741803,44.4472761176027,44.3085469741803,44.4318617683335,45466.7263445569,0.0,1.0
2019-07-18,57.49,57.49,57.05,57.14,26243,44.3085469741803,44.3085469741803,43.9694312902589,44.0387958619701,34050.0913035845,0.0,1.0
2019-07-19,57.16,57.39,57.14,57.28,69395,44.0542102112393,44.2314752278345,44.0387958619701,44.1466963068542,90039.4804714492,0.0,1.0
2019-07-22,57.54,57.6,57.42,57.55,15123,44.3470828473532,44.3933258951607,44.2545967517383,44.3547900219878,19621.9765569526,0.0,1.0
2019-07-23,57.69,57.76,57.6,57.63,19792,44.4626904668718,44.5166406893139,44.3933258951607,44.4164474190644,25679.9682612713,0.0,1.0
2019-07-24,57.83,57.87,57.72,57.73,17531,44.5705909117559,44.6014196102942,44.4858119907756,44.4935191654101,22746.3380956117,0.0,1.0
2019-07-25,57.42,57.73,57.41,57.73,24513,44.2545967517383,44.4935191654101,44.2468895771037,44.4935191654101,31805.4295669232,0.0,1.0
2019-07-26,57.45,57.61,57.41,57.61,29117,44.277718275642,44.4010330697952,44.2468895771037,44.4010330697952,37779.0842695754,0.0,1.0
2019-07-29,57.1,57.29,57.05,57.29,39215,44.0079671634318,44.1544034814888,43.9694312902589,44.1544034814888,50881.1618515438,0.0,1.0
2019-07-30,56.11,56.21,56.04,56.21,45173,43.2449568746088,43.3220286209545,43.1910066521667,43.3220286209545,58611.6211735251,0.0,1.0
2019-07-31,55.72,56.41,55.38,56.41,36999,42.9443770638603,43.476172113646,42.6823331262847,43.476172113646,48005.918840884,0.0,1.0
2019-08-01,55.3,56.0,55.19,55.74,54942,42.6206757292081,43.1601779536284,42.5358968082277,42.9597914131294,71286.8237778278,0.0,1.0
2019-08-02,55.28,55.38,55.03,55.36,29691,42.6052613799389,42.6823331262847,42.4125820140745,42.6669187770155,38523.844868907,0.0,1.0
2019-08-05,54.26,54.7,54.05,54.68,37683,41.8191295672121,42.1582452511335,41.657278899886,42.1428309018643,48893.4035968819,0.0,1.0
2019-08-06,54.76,54.79,54.41,54.79,51709,42.2044882989409,42.2276098228447,41.9347371867307,42.2276098228447,67092.0310641714,0.0,1.0
2019-08-07,54.78,54.8,54.21,54.24,40979,42.2199026482101,42.2353169974792,41.7805936940392,41.8037152179429,53169.9383275383,0.0,1.0
2019-08-08,55.19,55.35,54.9,54.9,32392,42.5358968082277,42.6592116023809,42.312388743825,42.312388743825,42028.3716612319,0.0,1.0
2019-08-09,54.71,54.82,54.51,54.73,40028,42.165952425768,42.2507313467484,42.0118089330765,42.1813667750372,51936.0231185413,0.0,1.0
2019-08-12,53.9,54.21,53.89,54.16,17100,41.5416712803673,41.7805936940392,41.5339641057328,41.7420578208663,22187.1188999465,0.0,1.0
2019-08-13,54.28,54.45,53.69,53.69,85480,41.8345439164813,41.9655658852691,41.3798206130412,41.3798206130412,110909.644653065,0.0,1.0
2019-08-14,52.75,53.21,52.69,53.15,90231,40.655346197391,41.0098762305816,40.6091031495836,40.9636331827741,117074.030728717,0.0,1.0
2019-08-15,52.45,52.62,52.26,52.5,88045,40.4241309583538,40.5551529271415,40.2776946402968,40.4626668315266,114237.712488057,0.0,1.0
2019-08-16,53.26,53.35,52.87,52.88,43230,41.0484121037544,41.1177766754656,40.747832293006,40.7555394676405,56090.5935698646,0.0,1.0
2019-08-19,53.92,54.17,53.92,54.0,59192,41.5570856296365,41.7497649955009,41.5570856296365,41.6187430267131,76801.1661944812,0.0,1.0
2019-08-20,53.69,53.83,53.64,53.78,13994,41.3798206130412,41.4877210579253,41.3412847398684,41.4491851847524,18157.1077126228,0.0,1.0
2019-08-21,54.24,54.4,54.22,54.38,10948,41.8037152179429,41.9270300120962,41.7883008686738,41.911615662827,14204.946065299,0.0,1.0
2019-08-22,54.61,54.68,54.36,54.66,13683,42.0888806794223,42.1428309018643,41.8962013135579,42.1274165525952,17753.5875969571,0.0,1.0
2019-08-23,53.98,54.68,53.97,54.35,37486,41.603328677444,42.1428309018643,41.5956215028094,41.8884941389233,48637.7976072158,0.0,1.0
2019-08-26,54.24,54.24,54.01,54.2,67949,41.8037152179429,41.8037152179429,41.6264502013477,41.7728865194046,88163.3065574539,0.0,1.0
2019-08-27,54.25,54.48,54.23,54.48,31451,41.8114223925775,41.9886874091728,41.7960080433084,41.9886874091728,40807.4313755682,0.0,1.0
2019-08-28,53.77,53.91,53.63,53.73,22982,41.4414780101179,41.5493784550019,41.3335775652338,41.4106493115795,29818.9688045946,0.0,1.0
2019-08-29,54.22,54.27,54.15,54.15,19228,41.7883008686738,41.8268367418467,41.7343506462318,41.7343506462318,24948.1825852731,0.0,1.0
2019-08-30,54.46,54.49,54.18,54.47,59709,41.9732730599036,41.9963945838074,41.7574721701355,41.9809802345382,77471.969730813,0.0,1.0
2019-09-03,54.03,54.04,53.76,53.81,18065,41.6418645506168,41.6495717252514,41.4337708354833,41.4723067086562,23439.1990016101,0.0,1.0
2019-09-04,54.96,54.97,54.81,54.82,29678,42.3586317916325,42.366338966267,42.2430241721138,42.2507313467484,38506.9774685736,0.0,1.0
2019-09-05,55.52,55.69,55.49,55.55,25797,42.7902335711687,42.9212555399565,42.767112047265,42.8133550950725,33471.4097229192,0.0,1.0
2019-09-06,55.56,55.73,55.56,55.7,12819,42.821062269707,42.9520842384948,42.821062269707,42.9289627145911,16632.5542209599,0.0,1.0
2019-09-09,56.02,56.08,55.95,55.99,30628,43.1755923028976,43.221835350705,43.1216420804555,43.1524707789938,39739.5951852373,0.0,1.0
2019-09-10,56.3,56.46,56.2,56.24,38500,43.3913931926657,43.5147079868189,43.3143214463199,43.3451501448582,49953.4548332127,0.0,1.0
2019-09-11,56.84,56.86,56.65,56.69,45972,43.8075806229328,43.822994972202,43.6611443048759,43.6919730034142,59648.317547856,0.0,1.0
2019-09-12,57.07,57.16,56.62,56.62,18274,43.9848456395281,44.0542102112393,43.6380227809722,43.6380227809722,23710.3748992761,0.0,1.0
2019-09-13,57.84,57.97,57.75,57.89,23553,44.5782980863905,44.67849135664,44.5089335146793,44.6168339595634,30559.8369269262,0.0,1.0
2019-09-16,57.51,57.6,57.35,57.44,75026,44.3239613234495,44.3933258951607,44.2006465292962,44.2700111010074,97345.6598004315,0.0,1.0
2019-09-17,57.45,57.46,56.99,57.13,8166,44.277718275642,44.2854254502766,43.9231882424515,44.0310886873356,10595.3223939744,0.0,1.0
2019-09-18,57.34,57.46,57.1,57.4,24652,44.1929393546617,44.2854254502766,44.0079671634318,44.2391824024691,31985.7810012561,0.0,1.0
2019-09-19,57.5,57.7,57.5,57.69,10235,44.3162541488149,44.4703976415064,44.3162541488149,44.4626904668718,13279.8340316346,0.0,1.0
2019-09-20,57.25,57.47,57.25,57.47,17627,44.1235747829505,44.2931326249112,44.1235747829505,44.2931326249112,22870.8973596114,0.0,1.0
2019-09-23,56.84,56.87,56.57,56.65,19114,43.8075806229328,43.8307021468366,43.5994869077993,43.6611443048759,24800.2684592735,0.0,1.0
2019-09-24,56.19,56.65,56.18,56.6,37312,43.5493902726745,43.9059077940383,43.5416398917753,43.8671558895422,48142.1500248996,0.315,1.0
2019-09-25,55.68,55.71,55.31,55.47,28849,43.1541208468147,43.1773719895123,42.8673567535438,42.9913628479312,37222.6866978004,0.0,1.0
2019-09-26,55.63,55.78,55.5,55.78,153370,43.1153689423186,43.2316246558068,43.0146139906289,43.2316246558068,197887.048384403,0.0,1.0
2019-09-27,55.58,55.88,55.54,55.76,30939,43.0766170378226,43.3091284647989,43.0456155142257,43.2161238940084,39919.3283560347,0.0,1.0
2019-09-30,55.91,56.05,55.88,55.95,20945,43.3323796074966,43.4408849400855,43.3091284647989,43.3633811310934,27024.4782448414,0.0,1.0
2019-10-01,55.58,55.98,55.5,55.91,23520,43.0766170378226,43.3866322737911,43.0146139906289,43.3323796074966,30346.8955988861,0.0,1.0
2019-10-02,54.53,54.81,54.4,54.79,20582,42.2628270434053,42.4798377085832,42.1620720917155,42.4643369467848,26556.1141673586,0.0,1.0
2019-10-03,54.54,54.57,54.27,54.35,21393,42.2705774243045,42.2938285670021,42.0613171400257,42.1233201872194,27602.5143514868,0.0,1.0
2019-10-04,54.93,54.93,54.51,54.51,17623,42.5728422793738,42.5728422793738,42.2473262816068,42.2473262816068,22738.237293332,0.0,1.0
2019-10-07,54.73,54.95,54.73,54.75,22186,42.4178346613895,42.5883430411722,42.4178346613895,42.4333354231879,28625.689870616,0.0,1.0
2019-10-08,54.14,54.37,54.08,54.21,25742,41.960562188336,42.1388209490179,41.9140599029407,42.0148148546305,33213.8514671142,0.0,1.0
2019-10-09,54.45,54.53,54.31,54.47,16290,42.2008239962116,42.2628270434053,42.0923186636226,42.21632475801,21018.3218242285,0.0,1.0
2019-10-10,55.19,55.19,54.69,54.69,56366,42.7743521827533,42.7743521827533,42.3868331377927,42.3868331377927,72726.7481856638,0.0,1.0
2019-10-11,56.86,57.18,56.73,56.73,52063,44.0686657929218,44.3166779816966,43.967910841232,43.967910841232,67174.7629917009,0.0,1.0
2019-10-14,56.72,56.81,56.57,56.59,22633,43.9601604603328,44.0299138884257,43.8439047468446,43.859405508643,29202.4357180948,0.0,1.0
2019-10-15,57.67,57.88,57.0,57.06,30965,44.696446645758,44.8592046446414,44.1771711255107,44.223673410906,39952.8750943668,0.0,1.0
2019-10-16,57.83,57.99,57.65,57.69,49583,44.8204527401454,44.9444588345328,44.6809458839595,44.7119474075564,63974.9202584851,0.0,1.0
2019-10-17,58.29,58.52,58.17,58.39,39480,45.1769702615091,45.355229022191,45.0839656907186,45.2544740705013,50939.4318981303,0.0,1.0
2019-10-18,58.56,58.64,58.3,58.48,14709,45.3862305457879,45.4482335929816,45.1847206424083,45.3242274985942,18978.4220818034,0.0,1.0
2019-10-21,59.06,59.18,59.02,59.16,42233,45.7737495907485,45.866754161539,45.7427480671516,45.8512533997406,54491.5153838332,0.0,1.0
2019-10-22,58.6,59.06,58.54,58.79,29245,45.4172320693847,45.7737495907485,45.3707297839894,45.5644893064698,37733.6293277817,0.0,1.0
2019-10-23,58.89,58.91,58.65,58.72,7370,45.6419931154619,45.6574938772603,45.4559839738808,45.5102366401753,9509.21005798429,0.0,1.0
2019-10-24,58.74,59.06,58.67,59.06,18784,45.5257374019737,45.7737495907485,45.4714847356792,45.7737495907485,24236.2281857771,0.0,1.0
2019-10-25,58.72,58.78,58.56,58.56,18189,45.5102366401753,45.5567389255705,45.3862305457879,45.3862305457879,23468.5239816386,0.0,1.0
2019-10-28,59.02,59.07,58.91,58.91,17936,45.7427480671516,45.7814999716477,45.6574938772603,45.6574938772603,23142.0884124839,0.0,1.0
2019-10-29,58.97,59.06,58.91,58.91,9228,45.7039961626556,45.7737495907485,45.6574938772603,45.6574938772603,11906.511589563,0.0,1.0
2019-10-30,59.12,59.14,58.58,58.73,20258,45.8202518761438,45.8357526379422,45.4017313075863,45.5179870210745,26138.0701973739,0.0,1.0
2019-10-31,58.9,59.07,58.73,59.07,6489,45.6497434963611,45.7814999716477,45.5179870210745,45.7814999716477,8372.49173219268,0.0,1.0
2019-11-01,59.66,59.66,59.26,59.26,17314,46.2387724447012,46.2387724447012,45.9287572087327,45.9287572087327,22339.5472108467,0.0,1.0
2019-11-04,59.73,59.83,59.6,59.78,15686,46.2930251109957,46.3705289199878,46.192270159306,46.3317770154918,20239.0052875905,0.0,1.0
2019-11-05,59.67,59.73,59.58,59.61,12377,46.2465228256004,46.2930251109957,46.1767693975075,46.2000205402052,15969.5377052472,0.0,1.0
2019-11-06,59.44,59.58,59.37,59.53,33020,46.0682640649186,46.1767693975075,46.0140113986241,46.1380174930115,42604.3576817695,0.0,1.0
2019-11-07,60.09,60.24,60.08,60.11,33876,46.5720388233674,46.6882945368556,46.5642884424682,46.5875395851658,43708.8195283956,0.0,1.0
2019-11-08,60.13,60.18,59.92,60.03,14664,46.6030403469642,46.6417922514603,46.4402823480808,46.5255365379721,18920.3604193055,0.0,1.0
2019-11-11,60.42,60.49,60.28,60.28,15672,46.8278013930414,46.8820540593359,46.7192960604524,46.7192960604524,20220.9416592578,0.0,1.0
2019-11-12,60.23,60.34,60.14,60.25,14691,46.6805441559563,46.7657983458477,46.6107907278634,46.6960449177548,18955.1974168043,0.0,1.0
2019-11-13,59.84,59.9,59.69,59.73,19720,46.3782793008871,46.4247815862823,46.2620235873989,46.2930251109957,25443.9107657327,0.0,1.0
2019-11-14,59.82,59.85,59.68,59.7,13171,46.3627785390886,46.3860296817863,46.2542732064997,46.2697739682981,16994.0034835429,0.0,1.0
2019-11-15,60.28,60.29,60.14,60.15,13667,46.7192960604524,46.7270464413516,46.6107907278634,46.6185411087626,17633.9720301861,0.0,1.0
2019-11-18,60.36,60.42,60.13,60.18,21125,46.7812991076461,46.8278013930414,46.6030403469642,46.6417922514603,27256.7248948329,0.0,1.0
2019-11-19,60.3,60.51,60.16,60.48,32266,46.7347968222508,46.8975548211343,46.6262914896618,46.8743036784366,41631.5022701386,0.0,1.0
2019-11-20,59.9,60.05,59.72,59.95,11515,46.4247815862823,46.5410372997705,46.2852747300965,46.4635334907784,14857.3343036213,0.0,1.0
2019-11-21,59.71,59.89,59.61,59.89,20780,46.2775243491973,46.4170312053831,46.2000205402052,46.4170312053831,26811.5854823492,0.0,1.0
2019-11-22,59.95,60.04,59.91,60.01,9138,46.4635334907784,46.5332869188713,46.4325319671815,46.5100357761737,11790.3882645672,0.0,1.0
2019-11-25,60.23,60.29,60.06,60.06,7245,46.6805441559563,46.7270464413516,46.5487876806697,46.5487876806697,9347.92766215689,0.0,1.0
2019-11-26,60.49,60.52,60.35,60.36,15141,46.8820540593359,46.9053052020335,46.7735487267469,46.7812991076461,19535.8140417829,0.0,1.0
2019-11-27,60.8,60.83,60.64,60.67,8414,47.1223158672114,47.1455670099091,46.9983097728241,47.0215609155217,10856.2406279349,0.0,1.0
2019-11-29,60.67,60.75,60.67,60.74,3054,47.0215609155217,47.0835639627154,47.0215609155217,47.0758135818162,3940.45149485536,0.0,1.0
2019-12-02,60.63,60.8,60.47,60.8,17284,46.9905593919248,47.1223158672114,46.8665532975374,47.1223158672114,22300.8394358481,0.0,1.0
2019-12-03,60.23,60.26,59.88,59.93,15041,46.6805441559563,46.703795298654,46.4092808244839,46.44803272898,19406.788125121,0.0,1.0
2019-12-04,61.12,61.15,60.87,60.88,13796,47.3703280559862,47.3935791986839,47.1765685335059,47.1843189144051,17800.41546268,0.0,1.0
2019-12-05,61.65,61.69,61.5,61.6,14476,47.7810982436445,47.8120997672413,47.6648425301563,47.7423463391484,18677.7916959811,0.0,1.0
2019-12-06,61.94,62.0,61.82,61.9,50353,48.0058592897217,48.0523615751169,47.9128547189311,47.9748577661248,64968.4198167819,0.0,1.0
2019-12-09,61.93,61.99,61.87,61.9,12039,47.9981089088224,48.0446111942177,47.9516066234272,47.9748577661248,15533.4301069299,0.0,1.0
2019-12-10,62.02,62.16,61.85,61.94,14945,48.0678623369154,48.1763676695043,47.9361058616287,48.0058592897217,19282.9232451255,0.0,1.0
2019-12-11,62.4,62.42,62.0,62.06,17589,48.3623768110854,48.3778775728839,48.0523615751169,48.0988638605122,22694.368481667,0.0,1.0
2019-12-12,62.93,62.96,62.54,62.61,32535,48.7731469987437,48.7963981414413,48.4708821436744,48.5251348099689,41978.5819859592,0.0,1.0
2019-12-13,64.22,64.33,64.02,64.13,9106,49.7729461347421,49.8582003246334,49.6179385167578,49.7031927066492,11749.0999712354,0.0,1.0
2019-12-16,64.89,65.0,64.86,64.91,19912,50.2922216549893,50.3774758448807,50.2689705122917,50.3077224167877,25691.6405257237,0.0,1.0
2019-12-17,64.35,64.5,64.35,64.43,18218,49.8737010864318,49.98995679992,49.8737010864318,49.9357041336256,23505.9414974706,0.0,1.0
2019-12-18,64.14,64.2,64.02,64.07,27497,49.7109430875484,49.7574453729437,49.6179385167578,49.6566904212539,35478.2563045311,0.0,1.0
2019-12-19,64.25,64.33,64.14,64.22,19919,49.7961972774397,49.8582003246334,49.7109430875484,49.7729461347421,25700.67233989,0.0,1.0
2019-12-20,64.21,64.41,64.16,64.32,56303,49.7651957538429,49.9202033718271,49.7264438493468,49.8504499437342,72645.4618581668,0.0,1.0
2019-12-23,64.0,64.13,63.99,64.05,190603,49.8752511626117,49.9765602665357,49.8674581546175,49.9142162025825,244582.06656901,0.352,1.0
2019-12-24,64.14,64.2,64.0,64.05,34224,49.9843532745299,50.0311113224949,49.8752511626117,49.9142162025825,43916.2901227043,0.0,1.0
2019-12-26,64.55,64.55,64.2,64.22,45778,50.3038666022904,50.3038666022904,50.0311113224949,50.0466973384832,58742.4009244144,0.0,1.0
2019-12-27,64.93,65.02,64.9,65.02,54228,50.6000009060684,50.6701379780158,50.5766218820859,50.6701379780158,69585.4540899371,0.0,1.0
2019-12-30,64.74,65.17,64.73,65.15,53473,50.4519337541794,50.7870330979282,50.4441407461852,50.7714470819399,68616.6369136094,0.0,1.0
2019-12-31,65.35,65.35,64.85,64.97,25726,50.927307241823,50.927307241823,50.5376568421151,50.631172938045,33011.6432823951,0.0,1.0
2020-01-02,65.92,65.93,65.6,65.7,36368,51.3715086974901,51.3793017054842,51.122132441677,51.2000625216186,46667.4742631635,0.0,1.0
2020-01-03,64.77,65.11,64.77,64.87,15096,50.4753127781619,50.7402750499632,50.4753127781619,50.5532428581035,19371.2107203233,0.0,1.0
2020-01-06,64.54,64.58,64.17,64.17,34204,50.2960735942962,50.3272456262729,50.0077322985124,50.0077322985124,43890.6260915433,0.0,1.0
2020-01-07,64.22,64.44,64.22,64.44,37679,50.0466973384832,50.2181435143547,50.0466973384832,50.2181435143547,48349.7515057671,0.0,1.0
2020-01-08,64.25,64.5,64.07,64.13,24897,50.0700763624656,50.2649015623196,49.9298022185708,49.9765602665357,31947.8691907717,0.0,1.0
2020-01-09,64.34,64.37,64.25,64.32,39084,50.1402134344131,50.1635924583955,50.0700763624656,50.1246274184248,50152.6496948274,0.0,1.0
2020-01-10,63.82,64.16,63.8,64.09,15397,49.7349770187169,49.9999392905182,49.7193910027285,49.9453882345591,19757.4543892963,0.0,1.0
2020-01-13,64.47,64.47,64.09,64.17,22720,50.2415225383371,50.2415225383371,49.9453882345591,50.0077322985124,29154.3393988967,0.0,1.0
2020-01-14,64.35,64.42,64.11,64.11,21640,50.1480064424072,50.2025574983663,49.9609742505474,49.9609742505474,27768.4817162027,0.0,1.0
2020-01-15,64.2,64.32,64.08,64.2,30613,50.0311113224949,50.1246274184248,49.937595226565,50.0311113224949,39282.6492965856,0.0,1.0
2020-01-16,64.48,64.5,64.23,64.3,72723,50.2493155463313,50.2649015623196,50.0544903464773,50.1090414024364,93318.2669060724,0.0,1.0
2020-01-17,64.5,64.6,64.36,64.56,223363,50.2649015623196,50.3428316422612,50.1557994504014,50.3116596102846,286619.749610729,0.0,1.0
2020-01-21,64.04,64.42,64.04,64.39,44640,49.9064231945883,50.2025574983663,49.9064231945883,50.1791784743839,57282.1175513535,0.0,1.0
2020-01-22,64.22,64.32,64.2,64.31,14201,50.0466973384832,50.1246274184248,50.0311113224949,50.1168344104306,18222.7453258685,0.0,1.0
2020-01-23,63.94,63.94,63.46,63.81,25825,49.8284931146467,49.8284931146467,49.4544287309272,49.7271840107227,33138.6802366421,0.0,1.0
2020-01-24,63.64,64.08,63.57,64.06,56032,49.594702874822,49.937595226565,49.5401518188629,49.9220092105766,71900.3497006594,0.0,1.0
2020-01-27,62.33,62.73,62.33,62.54,54480,48.5738188275873,48.8855391473536,48.5738188275873,48.7374719954646,69908.8208825657,0.0,1.0
2020-01-28,62.93,62.98,62.65,62.65,16105,49.0413993072368,49.0803643472076,48.8231950834004,48.8231950834004,20665.9610923958,0.0,1.0
2020-01-29,62.95,63.16,62.95,63.07,34281,49.0569853232251,49.2206384911024,49.0569853232251,49.150501419155,43989.4326115131,0.0,1.0
2020-01-30,63.09,63.09,62.48,62.51,35591,49.1660874351433,49.1660874351433,48.6907139474997,48.7140929714821,45670.4266525587,0.0,1.0
2020-01-31,62.57,63.03,62.36,62.85,41899,48.7608510194471,49.1193293871784,48.5971978515698,48.9790552432835,53764.8620807383,0.0,1.0
2020-02-03,62.14,62.57,62.14,62.16,40481,48.4257516756983,48.7608510194471,48.4257516756983,48.4413376916866,51945.2822714233,0.0,1.0
2020-02-04,63.28,63.33,63.16,63.19,39680,49.3141545870323,49.3531196270031,49.2206384911024,49.2440175150849,50917.4378234253,0.0,1.0
2020-02-05,63.7,63.71,63.5218,63.67,13227,49.641460922787,49.6492539307811,49.5025895203311,49.6180818988045,16972.9070083278,0.0,1.0
2020-02-06,63.43,63.68,63.39,63.68,7862,49.4310497069447,49.6258749067986,49.3998776749681,49.6258749067986,10088.5306493893,0.0,1.0
2020-02-07,62.63,62.99,62.63,62.77,7546,48.807609067412,49.0881573552017,48.807609067412,48.9167111793303,9683.03895704555,0.0,1.0
2020-02-10,62.92,62.92,62.63,62.76,14237,49.0336062992426,49.0336062992426,48.807609067412,48.9089181713361,18268.9405819583,0.0,1.0
2020-02-11,63.71,63.71,63.51,63.51,23374,49.6492539307811,49.6492539307811,49.493393770898,49.493393770898,29993.5532178615,0.0,1.0
2020-02-12,64.19,64.21,64.0,64.04,27366,50.0233183145007,50.038904330489,49.8752511626117,49.9064231945883,35116.0938375972,0.0,1.0
2020-02-13,63.93,64.1,63.86,63.89,44807,49.8207001066526,49.9531812425533,49.7661490506935,49.789528074676,57496.4122115478,0.0,1.0
2020-02-14,64.26,64.27,64.04,64.27,25576,50.0778693704598,50.085662378454,49.9064231945883,50.085662378454,32819.1630486876,0.0,1.0
2020-02-18,63.66,63.83,63.6,63.74,77809,49.6102888908103,49.742770026711,49.5635308428454,49.6726329547636,99844.630030315,0.0,1.0
2020-02-19,63.91,63.99,63.83,63.87,7692,49.8051140906643,49.8674581546175,49.742770026711,49.7739420586876,9870.38638452084,0.0,1.0
2020-02-20,63.86,64.14,63.56,63.86,14055,49.7661490506935,49.9843532745299,49.5323588108687,49.7661490506935,18035.3978983932,0.0,1.0
2020-02-21,63.65,63.76,63.52,63.72,12307,49.6024958828162,49.6882189707519,49.5011867788921,49.6570469387753,15792.3615749217,0.0,1.0
2020-02-24,60.62,60.93,60.41,60.5,48466,47.2412144605863,47.4827977084052,47.0775612927089,47.1476983646564,62191.6467124528,0.0,1.0
2020-02-25,59.21,60.58,59.21,60.58,36123,46.14240033341,47.2100424286096,46.14240033341,47.2100424286096,46353.0898814413,0.0,1.0
2020-02-26,58.97,59.75,58.88,59.36,39311,45.9553681415502,46.5632227650945,45.8852310696028,46.2592954533224,50443.9364485048,0.0,1.0
2020-02-27,57.02,58.42,57.02,57.72,112665,44.4357315826894,45.5267527018715,44.4357315826894,44.9812421422804,144571.903537707,0.0,1.0
2020-02-28,56.93,57.11,55.76,55.97,78792,44.3655945107419,44.5058686546368,43.4538125754254,43.6174657433028,101106.017161878,0.0,1.0
2020-03-02,57.33,57.43,56.16,56.7,121459,44.6773148305083,44.7552449104498,43.7655328951918,44.1863553268763,155856.378039199,0.0,1.0
2020-03-03,57.11,58.62,56.8,58.11,45525,44.5058686546368,45.6826128617546,44.2642854068179,45.2851694540526,58417.7509302277,0.0,1.0
2020-03-04,57.97,58.11,57.11,57.44,29016,45.1760673421344,45.2851694540526,44.5058686546368,44.763037918444,37233.3764083797,0.0,1.0
2020-03-05,55.87,56.53,55.57,56.33,91717,43.5395356633612,44.0538741909756,43.3057454235364,43.8980140310925,117691.397299675,0.0,1.0
2020-03-06,55.37,55.53,54.68,54.98,60707,43.1498852636533,43.2745733915598,42.6121677120564,42.8459579518811,77899.3169845432,0.0,1.0
2020-03-09,50.72,52.56,50.66,52.16,97305,39.5261365463698,40.9600500172949,39.4793784984048,40.6483296975285,124861.927606058,0.0,1.0
2020-03-10,52.38,52.7,50.79,52.69,75251,40.8197758734,41.0691521292131,39.5806876023289,41.0613591212189,96562.200444823,0.0,1.0
2020-03-11,49.21,50.9,48.89,50.74,48042,38.3493923392519,39.6664106902646,38.1000160834388,39.5417225623581,61647.5692518396,0.0,1.0
2020-03-12,43.23,45.17,42.58,45.05,159710,33.6891735587454,35.201017109612,33.1826280391251,35.1075010136821,204940.12083617,0.0,1.0
2020-03-13,44.96,45.2,42.77,45.2,112903,35.0373639417347,35.2243961335945,33.3306951910141,35.2243961335945,144877.305508523,0.0,1.0
2020-03-16,38.78,40.16,38.03,38.21,87741,30.221285001345,31.2967201045388,29.6368094017832,29.777083545678,112589.387904868,0.0,1.0
2020-03-17,38.65,38.91,37.63,38.12,105602,30.119975897421,30.3225941052691,29.3250890820168,29.7069464737306,135508.650933199,0.0,1.0
2020-03-18,35.44,36.56,34.63,36.19,111405,27.6184203312962,28.4912372266419,26.9871866837694,28.2028959308581,142955.069574564,0.0,1.0
2020-03-19,35.38,36.06,34.81,34.97,91506,27.5716622833313,28.101586826934,27.1274608276643,27.2521489555708,117420.641770926,0.0,1.0
2020-03-20,35.38,37.24,35.38,36.84,92166,27.5716622833313,29.0211617702447,27.5716622833313,28.7094414504784,118267.554799239,0.0,1.0
2020-03-23,35.16,35.92,34.94,35.45,133496,27.4002161074598,27.9924847150158,27.2287699315883,27.6262133392904,171302.275193447,0.0,1.0
2020-03-24,37.58,37.8,36.83,37.1,62816,29.625026373696,29.7984565440582,29.033787156552,29.2466332747238,79683.4828169468,0.43488,1.0
2020-03-25,39.33,39.85,38.0,38.38,161350,31.004584547032,31.4145104042519,29.9561203352966,30.2556815386496,204676.037196166,0.0,1.0
2020-03-26,41.18,41.18,39.38,39.48,101739,32.4629746159873,32.4629746159873,31.0440004948416,31.1228323904608,129058.167637439,0.0,1.0
2020-03-27,39.88,40.55,39.28,39.43,92641,31.4381599729376,31.9663336735863,30.9651685992224,31.0834164426512,117517.153776821,0.0,1.0
2020-03-30,40.02,40.09,39.31,39.39,97608,31.5485246268045,31.603706953738,30.9888181679082,31.0518836844035,123817.902935503,0.0,1.0
2020-03-31,40.67,41.1,40.23,40.33,85279,32.0609319483293,32.3999090994919,31.7140716076048,31.792903503224,108178.294242652,0.0,1.0
2020-04-01,39.07,39.88,39.06,39.61,82361,30.7996216184221,31.4381599729376,30.7917384288602,31.2253138547658,104476.74682066,0.0,1.0
2020-04-02,39.71,39.79,39.0,39.27,35657,31.304145750385,31.3672112668804,30.7444392914887,30.9572854096605,45231.6917155481,0.0,1.0
2020-04-03,38.78,39.09,38.44,39.02,30844,30.5710091211264,30.8153879975459,30.3029806760211,30.7602056706125,39126.294956793,0.0,1.0
2020-04-06,40.79,40.95,40.28,40.34,105357,32.1555302230724,32.2816612560631,31.7534875554144,31.800786692786,133647.680513644,0.0,1.0
2020-04-07,41.75,42.94,41.7,42.89,47703,32.9123164210167,33.8504159788852,32.8729004732071,33.8110000310756,60512.3086604816,0.0,1.0
2020-04-08,42.83,42.96,42.35,42.46,120031,33.7637008937041,33.866182358009,33.3853077947319,33.472022879913,152261.97347811,0.0,1.0
2020-04-09,44.01,44.24,43.61,43.7,86338,34.6939172620107,34.8752306219348,34.3785896795339,34.4495383855911,109521.659122668,0.0,1.0
2020-04-13,43.61,43.96,43.16,43.88,59696,34.3785896795339,34.6545013142011,34.0238461492475,34.5914357977057,75725.6939353102,0.0,1.0
2020-04-14,43.87,44.18,43.76,43.97,81324,34.5835526081438,34.8279314845633,34.4968375229627,34.662384503763,103161.289426346,0.0,1.0
2020-04-15,41.89,42.4,41.87,42.12,66941,33.0226810748836,33.4247237425415,33.0069146957597,33.2039944348078,84916.136386418,0.0,1.0
2020-04-16,41.8,42.15,41.4,42.15,42187,32.9517323688263,33.2276440034935,32.6364047863495,33.2276440034935,53515.1408812808,0.0,1.0
2020-04-17,43.25,43.38,42.84,43.04,50404,34.0947948553047,34.1972763196097,33.771584083266,33.9292478745044,63938.5867916676,0.0,1.0
2020-04-20,42.45,43.11,42.42,42.61,52035,33.4641396903511,33.9844302014379,33.4404901216654,33.5902707233418,66007.5462999845,0.0,1.0
2020-04-21,41.68,42.07,41.27,41.68,38572,32.8571340940833,33.1645784869982,32.5339233220445,32.8571340940833,48929.4335713078,0.0,1.0
2020-04-22,42.07,42.21,41.9,42.21,21595,33.1645784869982,33.274943140865,33.0305642644455,33.274943140865,27393.7342624803,0.0,1.0
2020-04-23,42.18,43.01,42.08,42.52,59550,33.2512935721793,33.9055983058186,33.1724616765601,33.5193220172846,75540.4897120029,0.0,1.0
2020-04-24,42.81,42.85,42.33,42.63,53647,33.7479345145803,33.7794672728279,33.3695414156081,33.6060371024657,68052.4038888299,0.0,1.0
2020-04-27,43.4,43.47,43.12,43.18,40201,34.2130426987335,34.268225025667,33.9923133909998,34.0396125283713,50995.85603547,0.0,1.0
2020-04-28,43.85,44.57,43.85,44.54,49118,34.5677862290199,35.1353758774782,34.5677862290199,35.1117263087924,62307.26740007,0.0,1.0
2020-04-29,45.62,45.78,45.25,45.27,99308,35.9631107814798,36.0892418144705,35.6714327676888,35.6871991468126,125974.390467164,0.0,1.0
2020-04-30,45.2,45.5,44.95,45.15,39441,35.6320168198792,35.8685125067368,35.4349370808312,35.5926008720696,50031.7792566097,0.0,1.0
2020-05-01,44.31,44.69,44.18,44.64,26762,34.9304129488683,35.2299741522212,34.8279314845633,35.1905582044116,33948.1878366519,0.0,1.0
2020-05-04,44.3,44.3,43.74,43.82,42552,34.9225297593064,34.9225297593064,34.4810711438388,34.5441366603342,53978.1514395491,0.0,1.0
2020-05-05,43.92,44.44,43.83,44.18,32339,34.6229685559534,35.0328944131732,34.5520198498961,34.8279314845633,41022.7354625771,0.0,1.0
2020-05-06,43.66,44.12,43.61,44.1,46041,34.4180056273435,34.7806323471918,34.3785896795339,34.764865968068,58404.0249677637,0.0,1.0
2020-05-07,44.35,44.57,44.18,44.23,11648,34.961945707116,35.1353758774782,34.8279314845633,34.8673474323729,14775.7451581093,0.0,1.0
2020-05-08,45.29,45.29,45.04,45.05,97015,35.7029655259364,35.7029655259364,35.5058857868884,35.5137689764504,123065.669343577,0.0,1.0
2020-05-11,44.97,45.04,44.63,44.78,28702,35.450703459955,35.5058857868884,35.1826750148497,35.3009228582785,36409.1206669002,0.0,1.0
2020-05-12,44.09,44.95,44.01,44.94,47739,34.756982778506,35.4349370808312,34.6939172620107,35.4270538912692,60557.9754552698,0.0,1.0
2020-05-13,43.52,44.16,43.25,44.16,212295,34.3076409734766,34.8121651054395,34.0947948553047,34.8121651054395,269300.894431732,0.0,1.0
2020-05-14,42.87,42.92,41.88,42.17,28022,33.7952336519518,33.8346495997614,33.0147978853217,33.2434103826174,35546.5256542359,0.0,1.0
2020-05-15,42.96,42.98,42.69,42.78,43711,33.866182358009,33.8819487371329,33.6533362398372,33.7242849458945,55448.368527311,0.0,1.0
2020-05-18,44.66,44.84,44.0,44.0,55859,35.2063245835355,35.34822199565,34.6860340724487,34.6860340724487,70858.374724144,0.0,1.0
2020-05-19,44.4,44.9,44.4,44.74,25980,35.0013616549256,35.3955211330216,35.0013616549256,35.2693901000308,32956.2035720879,0.0,1.0
2020-05-20,45.3,45.48,45.18,45.22,37207,35.7108487154984,35.8527461276129,35.6162504407553,35.647783199003,47197.9009355918,0.0,1.0
2020-05-21,44.97,45.48,44.91,45.31,120028,35.450703459955,35.8527461276129,35.4034043225835,35.7187319050603,152258.167911877,0.0,1.0
2020-05-22,45.2,45.25,44.88,44.98,26051,35.6320168198792,35.6714327676888,35.3797547538977,35.4585866495169,33046.2686395867,0.0,1.0
2020-05-26,46.88,47.14,46.82,46.96,44684,36.9563926662818,37.1613555948917,36.9090935289102,37.0194581827771,56682.6405086673,0.0,1.0
2020-05-27,47.74,47.79,47.15,47.65,48700,37.6343469686069,37.6737629164165,37.1692387844536,37.5633982625496,61777.0251716968,0.0,1.0
2020-05-28,47.98,48.57,47.98,48.22,22984,37.823543518093,38.2886517022463,37.823543518093,38.0127400675791,29155.711428055,0.0,1.0
2020-05-29,48.37,48.39,47.89,48.07,48580,38.1309879110079,38.1467542901317,37.7525948120357,37.8944922241503,61624.802522403,0.0,1.0
2020-06-01,49.37,49.39,48.72,48.91,28531,38.9193068671999,38.9350732463237,38.4068995456751,38.5566801473515,36192.2033916567,0.0,1.0
2020-06-02,50.03,50.13,49.78,49.82,33783,39.4395973782866,39.5184292739058,39.2425176392386,39.2740503974863,42854.4813424114,0.0,1.0
2020-06-03,51.37,51.54,50.81,50.85,78220,40.4959447795839,40.6299590021366,40.0544861641164,40.0860189223641,99223.7968979492,0.0,1.0
2020-06-04,51.66,51.98,51.31,51.41,44091,40.7245572768796,40.976819342861,40.4486456422124,40.5274775378316,55930.4069167409,0.0,1.0
2020-06-05,52.57,53.01,52.48,52.81,77697,41.4419275270143,41.7887878677388,41.370978820957,41.6311240765004,98560.3598514442,0.0,1.0
2020-06-08,53.28,53.36,52.8,53.21,24084,42.0016339859107,42.064699502406,41.6232408869385,41.9464516589772,30551.0857132473,0.0,1.0
2020-06-09,51.88,52.15,51.66,51.83,19828,40.8979874472418,41.1108335654137,40.7245572768796,40.8585714994322,25152.2557516305,0.0,1.0
2020-06-10,51.48,51.96,51.27,51.85,37451,40.582659864765,40.9610529637372,40.4171128839647,40.8743378785561,47507.4203224891,0.0,1.0
2020-06-11,48.2,49.84,48.1,49.51,47931,37.9969736884552,39.2898167766101,37.918141792836,39.0296715210668,60801.5316941397,0.0,1.0
2020-06-12,49.28,49.76,48.41,49.67,58727,38.8483581611426,39.2267512601148,38.1625206692555,39.1558025540575,74496.4960422636,0.0,1.0
2020-06-15,49.7,49.89,48.4,48.42,21342,39.1794521227432,39.3292327244197,38.1546374796936,38.1704038588175,27072.7981768861,0.0,1.0
2020-06-16,50.0,50.68,49.59,50.64,20004,39.4159478096009,39.9520046998114,39.0927370375621,39.9204719415637,25375.5156372612,0.0,1.0
2020-06-17,50.12,50.56,50.06,50.56,14189,39.5105460843439,39.8574064250684,39.4632469469724,39.8574064250684,17999.0597569036,0.0,1.0
2020-06-18,49.92,50.16,49.82,49.86,23754,39.3528822931055,39.5420788425916,39.2740503974863,39.305583155734,30132.4734276896,0.0,1.0
2020-06-19,49.39,50.24,49.33,50.24,46291,38.9350732463237,39.6051443590869,38.8877741089522,39.6051443590869,58721.1554871257,0.0,1.0
2020-06-22,50.12,50.14,49.55,49.73,23096,39.5105460843439,39.5263124634677,39.0612042793144,39.203101691429,29297.7859007291,0.0,1.0
2020-06-23,49.67,50.14,49.67,50.14,45605,39.5933195747441,39.9679694680424,39.5933195747441,39.9679694680424,57211.6805140262,0.555,1.0
2020-06-24,48.94,49.65,48.82,49.61,23484,39.0114165489828,39.5773770260931,38.9157612570768,39.5454919287911,29460.7851154784,0.0,1.0
2020-06-25,49.27,49.3,48.57,48.78,60414,39.2744686017242,39.2983824247007,38.7164793989394,38.8838761597748,75789.6385609995,0.0,1.0
2020-06-26,48.64,49.23,48.58,49.23,15179,38.7722783192178,39.2425835044222,38.7244506732649,39.2425835044222,19042.1247346213,0.0,1.0
2020-06-29,49.2,49.2,48.83,49.02,27558,39.2186696814457,39.2186696814457,38.9237325314023,39.0751867435867,34571.6366978519,0.0,1.0
2020-06-30,49.52,49.55,48.91,48.91,12379,39.4737504598616,39.4976642828381,38.9875027260063,38.9875027260063,15529.5119632306,0.0,1.0
2020-07-01,49.71,49.89,49.48,49.48,35769,39.625204672046,39.768687609905,39.4418653625596,39.4418653625596,44872.3736499552,0.0,1.0
2020-07-02,49.98,50.46,49.98,50.28,6323,39.8404290788345,40.2230502464583,39.8404290788345,40.0795673085994,7932.23234053696,0.0,1.0
2020-07-06,51.13,51.23,50.94,51.08,12250,40.7571256262666,40.8368383695216,40.6056714140822,40.7172692546391,15367.6808748344,0.0,1.0
2020-07-07,50.31,50.83,50.31,50.81,11471,40.1034811315759,40.5179873965017,40.1034811315759,40.5020448478507,14390.421821651,0.0,1.0
2020-07-08,51.08,51.08,50.52,50.65,30339,40.7172692546391,40.7172692546391,40.2708778924113,40.3745044586428,38060.4138825797,0.0,1.0
2020-07-09,50.21,50.98,49.96,50.98,30100,40.0237683883209,40.6375565113842,39.8244865301835,40.6375565113842,37760.5872924502,0.0,1.0
2020-07-10,50.67,50.69,50.26,50.44,38960,40.3904470072938,40.4063895559447,40.0636247599484,40.2071076978073,48875.4977047793,0.0,1.0
2020-07-13,50.35,51.24,50.21,51.08,75506,40.1353662288778,40.8448096438471,40.0237683883209,40.7172692546391,94722.6213987956,0.0,1.0
2020-07-14,51.19,51.28,50.56,50.56,59500,40.8049532722196,40.8766947411491,40.3027629897133,40.3027629897133,74643.0213920527,0.0,1.0
2020-07-15,51.45,51.79,51.3,51.78,32670,41.0122064046825,41.2832297317494,40.8926372898001,41.2752584574239,40984.6640147624,0.0,1.0
2020-07-16,51.61,51.89,51.57,51.66,12921,41.1397467938905,41.3629424750044,41.1078616965885,41.179603165518,16209.4534354069,0.0,1.0
2020-07-17,51.82,51.92,51.61,51.66,9656,41.3071435547259,41.3868562979809,41.1397467938905,41.179603165518,12113.4960430531,0.0,1.0
2020-07-20,52.06,52.09,51.69,51.85,13543,41.4984541385379,41.5223679615143,41.2035169884945,41.3310573777024,16989.7552724801,0.0,1.0
2020-07-21,52.28,52.59,52.25,52.25,28483,41.6738221736988,41.9209316777892,41.6499083507223,41.6499083507223,35732.053416972,0.0,1.0
2020-07-22,52.89,52.94,52.6,52.6,13211,42.1600699075541,42.1999262791816,41.9289029521147,41.9289029521147,16573.2597581581,0.0,1.0
2020-07-23,52.36,52.931,52.27,52.56,17324,41.7375923683028,42.1927521322886,41.6658508993733,41.8970178548127,21733.0370184188,0.0,1.0
2020-07-24,52.12,52.22,51.99,52.05,10940,41.5462817844908,41.6259945277458,41.4426552182594,41.4904828642124,13724.279899648,0.0,1.0
2020-07-27,52.57,52.6348,52.3499,52.3499,10193,41.9049891291382,41.9566429867674,41.729541381234,41.729541381234,12787.1649924234,0.0,1.0
2020-07-28,52.0738,52.355,52.07,52.28,7067,41.509454497107,41.73360673114,41.5064254128634,41.6738221736988,8865.58373407793,0.0,1.0
2020-07-29,52.82,52.98,52.4,52.44,13509,42.1042709872756,42.2318113764836,41.7694774656048,41.8013625629067,16947.102117399,0.0,1.0
2020-07-30,52.575,52.575,51.68,52.0,18527,41.908974766301,41.908974766301,41.195545714169,41.4506264925849,23242.2060055556,0.0,1.0
2020-07-31,51.78,52.63,51.475,52.63,46704,41.2752584574239,41.9528167750912,41.0321345904963,41.9528167750912,58590.3810267972,0.0,1.0
2020-08-03,52.4558,52.53,52.06,52.06,12798,41.813957176341,41.8731040318362,41.4984541385379,41.4984541385379,16055.149374378,0.0,1.0
2020-08-04,52.83,52.83,52.21,52.21,35670,42.1122422616011,42.1122422616011,41.6180232534203,41.6180232534203,44748.1776983953,0.0,1.0
2020-08-05,53.56,53.875,53.49,53.49,16394,42.6941452873624,42.9452404286156,42.6383463670839,42.6383463670839,20566.3477764927,0.0,1.0
2020-08-06,53.78,53.84,53.44,53.47,14297,42.8695133225234,42.9173409684763,42.5984899954564,42.6224038184329,17935.6517116332,0.0,1.0
2020-08-07,53.5,53.52,53.19,53.19,29779,42.6463176414094,42.6622601900604,42.399208137319,42.399208137319,37357.8913283015,0.0,1.0
2020-08-10,53.8177,53.8177,53.645,53.69,15835,42.8995650267305,42.8995650267305,42.7619011191291,42.7977718535939,19865.0797267757,0.0,1.0
2020-08-11,53.8419,54.55,53.84,54.39,12028,42.9188555105982,43.4833014455866,42.9173409684763,43.3557610563787,15089.1808622455,0.0,1.0
2020-08-12,54.66,54.89,54.5549,54.66,42460,43.5709854631671,43.7543247726535,43.4872073700061,43.5709854631671,53266.2636690178,0.0,1.0
2020-08-13,54.73,55.17,54.535,54.96,14973,43.6267843834456,43.9775204537674,43.4713445340984,43.810123692932,18783.6967950118,0.0,1.0
2020-08-14,54.76,54.91,54.62,54.71,22085,43.6506982064221,43.7702673213045,43.5391003658651,43.6108418347946,27705.7332343443,0.0,1.0
2020-08-17,55.07,55.18,55.02,55.09,9556,43.8978077105125,43.9854917280929,43.857951338885,43.9137502591635,11988.045586932,0.0,1.0
2020-08-18,55.23,55.5,55.0,55.35,75860,44.0253480997204,44.2405725065089,43.842008790234,44.1210033916264,95166.7160134643,0.0,1.0
2020-08-19,54.6106,55.26,54.6106,55.22,8378,43.5316073679991,44.0492619226969,43.5316073679991,44.0173768253949,10510.2392138255,0.0,1.0
2020-08-20,54.53,54.54,54.09,54.12,38105,43.4673588969356,43.4753301712611,43.1166228266138,43.1405366495903,47802.8963049441,0.0,1.0
2020-08-21,54.2055,54.21,53.71,53.77,8072,43.2086910450733,43.2122781185197,42.8137144022449,42.8615420481979,10126.3608180949,0.0,1.0
2020-08-24,54.75,54.79,54.521,54.79,21248,43.6427269320966,43.6746120293986,43.4601847500427,43.6746120293986,26655.7129166107,0.0,1.0
2020-08-25,54.73,54.9,54.34,54.9,10426,43.6267843834456,43.762296046979,43.3159046847512,43.762296046979,13079.4645551856,0.0,1.0
2020-08-26,55.3746,55.395,54.94,54.94,4253,44.1406127264671,44.1568741260911,43.794181144281,43.794181144281,5335.40789883026,0.0,1.0
2020-08-27,54.89,55.46,54.665,55.46,19292,43.7543247726535,44.2086874092069,43.5749711003298,44.2086874092069,24201.9019948821,0.0,1.0
2020-08-28,55.5885,55.5885,55.33,55.33,5691,44.3111182842895,44.3111182842895,44.1050608429754,44.1050608429754,7139.38545785163,0.0,1.0
2020-08-31,55.3,55.63,55.222,55.43,15381,44.0811470199989,44.3441990727403,44.01897108026,44.1847735862304,19295.5346559859,0.0,1.0
2020-09-01,55.23,55.48,55.09,55.33,28240,44.0253480997204,44.2246299578579,43.9137502591635,44.1050608429754,35427.2088085978,0.0,1.0
2020-09-02,55.5,55.5,54.93,55.26,12164,44.2405725065089,44.2405725065089,43.7862098699555,44.0492619226969,15259.7934825702,0.0,1.0
2020-09-03,54.25,55.29,53.9601,55.29,37678,43.2441632158217,44.0731757456734,43.0130759731256,44.0731757456734,47267.222857307,0.0,1.0
2020-09-04,54.3,54.52,53.37,54.25,102860,43.2840195874492,43.4593876226101,42.542691075178,43.2441632158217,129038.33916616,0.0,1.0
2020-09-08,53.46,53.9936,53.37,53.39,8098,42.6144325441074,43.039779742116,42.542691075178,42.558633623829,10158.9779366864,0.0,1.0
2020-09-09,54.33,54.5679,54.22,54.23,10362,43.3079334104257,43.4975700266293,43.2202493928452,43.2282206671707,12999.1762632681,0.0,1.0
2020-09-10,53.7968,54.95,53.77,54.84,15506,42.8829050633902,43.8021524186065,42.8615420481979,43.714468401026,19452.3477261373,0.0,1.0
2020-09-11,54.13,54.39,53.9,54.31,22575,43.1485079239158,43.3557610563787,42.9651686144293,43.2919908617747,28320.4404693376,0.0,1.0
2020-09-14,54.32,54.5811,54.22,54.5,12763,43.2999621361002,43.5080921087389,43.2202493928452,43.4434450739591,16011.2417147356,0.0,1.0
2020-09-15,54.59,54.79,54.495,54.76,14001,43.5151865428886,43.6746120293986,43.4394594367964,43.6506982064221,17564.3183615148,0.0,1.0
2020-09-16,54.7432,55.18,54.74,54.98,14175,43.6373064655552,43.9854917280929,43.6347556577711,43.826066241583,17782.6021551655,0.0,1.0
2020-09-17,55.18,55.22,54.73,54.73,36034,43.9854917280929,44.0173768253949,43.6267843834456,43.6267843834456,45204.8173586761,0.0,1.0
2020-09-18,55.1167,55.41,55.1,55.2,12240,43.9350335616125,44.1688310375794,43.921721533489,44.0014342767439,15355.1358292223,0.0,1.0
2020-09-21,53.2812,53.3,52.6437,53.3,10168,42.4719061591676,42.4868921548995,41.9637374209171,42.4868921548995,12755.8023783931,0.0,1.0
2020-09-22,52.58,52.71,52.13,52.71,50749,42.1122422616011,42.2163615368771,41.751829385646,42.2163615368771,63363.5797263897,0.25,1.0
2020-09-23,51.54,52.51,51.48,52.41,111138,41.2792880593937,42.0561780364526,41.2312330092664,41.9760862862403,138763.355408609,0.0,1.0
2020-09-24,51.83,52.12,51.49,51.57,7868,41.5115541350092,41.7438202106248,41.2392421842876,41.3033155844574,9823.73337971654,0.0,1.0
2020-09-25,52.07,52.07,51.2,51.3,32755,41.7037743355186,41.7037743355186,41.0069761086721,41.0870678588843,40896.8463208713,0.0,1.0
2020-09-28,52.61,52.71,52.505,52.51,44577,42.1362697866648,42.2163615368771,42.0521734489419,42.0561780364526,55657.4177513502,0.0,1.0
2020-09-29,52.76,52.95,52.595,52.81,16779,42.2564074119832,42.4085817373864,42.124256024133,42.2964532870893,20949.7232305876,0.0,1.0
2020-09-30,53.1719,53.3767,52.97,52.97,12149,42.5863053311074,42.7503332355421,42.4246000874289,42.4246000874289,15168.8531812629,0.0,1.0
2020-10-01,53.74,53.7814,53.52,53.69,5776,43.0413065640632,43.0744645486511,42.8651047135963,43.0012606889571,7211.72902913608,0.0,1.0
2020-10-02,53.6573,53.7735,53.14,53.14,27507,42.9750706866377,43.0681373003843,42.5607560627897,42.5607560627897,34344.3612196063,0.0,1.0
2020-10-05,54.86,54.95,54.38,54.5,7009,43.9383341664404,44.0104167416315,43.5538937654216,43.6500038656763,8751.21342888068,0.0,1.0
2020-10-06,54.5281,55.3284,54.46,55.23,32329,43.672509647486,44.3134839244346,43.6179671655914,44.2346736422258,40364.9563336115,0.0,1.0
2020-10-07,55.08,55.22,54.98,55.14,8255,44.1145360169074,44.2266644672045,44.0344442666951,44.1625910670347,10306.929213213,0.0,1.0
2020-10-08,55.5247,55.55,55.405,55.5,10649,44.4707040301013,44.490967242905,44.3748342050972,44.4509213677988,13296.001113447,0.0,1.0
2020-10-09,56.22,56.38,56.13,56.18,7426,45.027581969327,45.1557287696666,44.955499394136,44.9955452692421,9271.86630373347,0.0,1.0
2020-10-12,56.49,56.62,56.23,56.34,15705,45.2438296949001,45.347948970176,45.0355911443483,45.1236920695817,19608.7611500315,0.0,1.0
2020-10-13,55.4943,55.78,55.26,55.78,40130,44.4463561380367,44.6751782683931,44.2587011672894,44.6751782683931,50105.035654299,0.0,1.0
2020-10-14,55.36,55.73,55.26,55.66,46918,44.3387929175017,44.635132393287,44.2587011672894,44.5790681681384,58580.3155451881,0.0,1.0
2020-10-15,54.75,54.76,54.11,54.34,24217,43.850233241207,43.8582424162282,43.3376460398486,43.5218570653367,30236.5723508636,0.0,1.0
2020-10-16,54.6512,54.8644,54.64,54.83,7959,43.7711025919972,43.9418582034498,43.7621323159735,43.9143066413767,9937.3530718307,0.0,1.0
2020-10-19,54.41,55.15,54.39,54.99,32901,43.5779212904853,44.170600242056,43.5619029404428,44.0424534417164,41079.137255472,0.0,1.0
2020-10-20,54.87,55.1744,54.805,54.97,140133,43.9463433414616,44.1901426291077,43.8942837038237,44.0264350916739,174965.585879489,0.0,1.0
2020-10-21,54.65,55.06,54.58,54.81,18979,43.7701414909947,44.0985176668649,43.7140772658461,43.8982882913343,23696.5729300508,0.0,1.0
2020-10-22,54.45,54.54,54.11,54.38,13444,43.6099579905702,43.6820405657612,43.3376460398486,43.5538937654216,16785.7487998105,0.0,1.0
2020-10-23,54.9,54.9,54.6,54.88,27888,43.9703708665253,43.9703708665253,43.7300956158886,43.9543525164829,34820.0656448316,0.0,1.0
2020-10-26,53.23,53.84,52.875,53.82,61253,42.6328386379807,43.1213983142755,42.3485129247273,43.105379964233,76478.5384732813,0.0,1.0
2020-10-27,52.55,52.96,52.448,52.96,42091,42.0882147365374,42.4165909124077,42.006521151321,42.4165909124077,52553.4775909569,0.0,1.0
2020-10-28,50.29,50.69,50.23,50.53,13834,40.2781411817406,40.5985081825896,40.2300861316132,40.47036138225,17272.6903374426,0.0,1.0
2020-10-29,50.23,50.38,49.73,49.98,135315,40.2300861316132,40.3502237569316,39.829627380552,40.0298567560826,168949.985037664,0.0,1.0
2020-10-30,50.57,50.62,50.315,50.5,35146,40.5023980823349,40.542443957441,40.2981641192937,40.4463338571863,43882.1725169696,0.0,1.0
2020-11-02,51.09,51.09,50.71,50.79,38102,40.9188751834386,40.9188751834386,40.614526532632,40.6785999328018,47572.939658612,0.0,1.0
2020-11-03,52.3055,52.38,51.9,51.9,5564,41.8923904072685,41.9520587611766,41.5676183601578,41.5676183601578,6947.03260355144,0.0,1.0
2020-11-04,52.8604,53.418,52.5685,52.58,6730,42.3368195291963,42.7834111283798,42.1030317103267,42.1122422616011,8402.86294426693,0.0,1.0
2020-11-05,54.24,54.42,53.75,54.321,111714,43.4417653151245,43.5859304655065,43.0493157390844,43.5066396327964,139482.53060265,0.0,1.0
2020-11-06,54.52,54.7305,54.4112,54.55,15512,43.6660222157188,43.8346153499156,43.5788823914879,43.6900497407824,19367.7875173059,0.0,1.0
2020-11-09,55.4592,56.34,55.4592,56.25,19569,44.4182439337122,45.1236920695817,44.4182439337122,45.0516094943907,24433.2280767251,0.0,1.0
2020-11-10,56.07,56.32,55.98,56.09,28419,44.9074443440087,45.1076737195393,44.8353617688176,44.9234626940511,35483.0552768383,0.0,1.0
2020-11-11,56.26,56.335,56.05,56.3,77460,45.0596186694119,45.1196874820711,44.8914259939662,45.0916553694968,96714.0807820085,0.0,1.0
2020-11-12,55.93,56.435,55.73,56.31,47034,44.7953158937115,45.1997792322834,44.635132393287,45.0996645445181,58725.1494384325,0.0,1.0
2020-11-13,57.0241,57.12,56.8,56.8,30738,45.6715997327837,45.7484077212373,45.4921141205581,45.4921141205581,38378.4845736816,0.0,1.0
2020-11-16,57.89,57.9811,57.72,57.93,39099,46.3651141978716,46.438077782315,46.2289582225108,46.3971508979565,48817.7619996869,0.0,1.0
2020-11-17,58.01,58.1699,57.93,58.06,29519,46.4612242981263,46.5892910067157,46.3971508979565,46.5012701732324,36856.4801265699,0.0,1.0
2020-11-18,58.15,58.67,58.11,58.51,19737,46.5733527484235,46.9898298495272,46.5413160483386,46.8616830491876,24642.9875083204,0.0,1.0
2020-11-19,58.16,58.255,57.72,58.06,707408,46.5813619234447,46.6574490861463,46.2289582225108,46.5012701732324,883247.023726297,0.0,1.0
2020-11-20,58.3075,58.4,58.2,58.34,32589,46.6994972550077,46.7735821239541,46.6133986235296,46.7255270738267,40689.5840253663,0.0,1.0
2020-11-23,58.63,58.81,58.34,58.81,21375,46.9577931494423,47.1019582998243,46.7255270738267,47.1019582998243,26688.1419663753,0.0,1.0
2020-11-24,59.56,59.65,58.95,58.95,20885,47.7026464264162,47.7747290016072,47.2140867501215,47.2140867501215,26076.3436242221,0.0,1.0
2020-11-25,59.67,59.7,59.43,59.43,5262,47.7907473516497,47.8147748767133,47.5985271511403,47.5985271511403,6569.96505389785,0.0,1.0
2020-11-27,59.56,59.59,59.4,59.41,20000,47.7026464264162,47.7266739514799,47.5744996260766,47.5825088010978,24971.3609042108,0.0,1.0
2020-11-30,58.82,59.81,58.82,59.81,73649,47.1099674748455,47.9028758019468,47.1099674748455,47.9028758019468,91955.7879617111,0.0,1.0
2020-12-01,60.6189,60.6189,60.02,60.02,15140,48.5507379694137,48.5507379694137,48.0710684773925,48.0710684773925,18903.3202044876,0.0,1.0
2020-12-02,60.49,60.54,60.05,60.05,15255,48.4474997033901,48.4875455784962,48.0950960024562,48.0950960024562,19046.9055296868,0.0,1.0
2020-12-03,60.93,61.14,60.68,60.68,8530,48.799903404324,48.9680960797697,48.5996740287934,48.5996740287934,10650.2854256459,0.0,1.0
2020-12-04,61.4182,61.647,61.39,61.607,7604,49.1909113288602,49.3741612533458,49.1683254553004,49.3421245532609,9494.11141578095,0.0,1.0
2020-12-07,61.12,61.31,61.0701,61.25,8130,48.9520777297273,49.1042520551306,48.9121119463714,49.0561970050032,10150.8582075617,0.0,1.0
2020-12-08,61.36,61.3665,61.0601,61.31,10043,49.1442979302367,49.1495038940005,48.9041027713501,49.1042520551306,12539.3688780495,0.0,1.0
2020-12-09,61.5287,61.82,61.16,61.79,47536,49.2794127128448,49.512719981213,48.9841144298122,49.4886924561494,59351.9305971282,0.0,1.0
2020-12-10,61.35,61.435,60.92,60.92,5390,49.1362887552155,49.2043667428959,48.7918942293028,48.7918942293028,6729.7817636848,0.0,1.0
2020-12-11,61.04,61.11,60.671,61.0,17036,48.8880043295575,48.9440685547061,48.5924657712743,48.8559676294726,21270.6052182068,0.0,1.0
2020-12-14,61.3229,61.88,61.3229,61.82,6545,49.1145838909079,49.5607750313404,49.1145838909079,49.512719981213,8171.87785590299,0.0,1.0
2020-12-15,62.33,62.33,61.59,61.64,17411,49.9211879072955,49.9211879072955,49.3285089557249,49.368554830831,21738.8182351607,0.0,1.0
2020-12-16,62.65,62.73,62.3,62.64,7066,50.1774815079747,50.2415549081445,49.8971603822318,50.1694723329535,8822.38180745768,0.0,1.0
2020-12-17,63.63,63.93,63.59,63.64,22005,50.9623806600548,51.2026559106915,50.9303439599699,50.970389835076,27474.7398348579,0.0,1.0
2020-12-18,63.56,63.58,63.3901,63.58,5921,50.9063164349062,50.9223347849486,50.7702405512956,50.9223347849486,7392.7713956916,0.0,1.0
2020-12-21,62.5364,62.655,61.47,61.53,23656,50.3500552021571,50.4455438543176,49.4914624646861,49.5397703831484,29381.5185000357,0.32907,1.0
2020-12-22,62.5043,62.64,62.4599,62.64,9645,50.3242104657797,50.4334668747021,50.2884626061175,50.4334668747021,11979.4025166066,0.0,1.0
2020-12-23,63.78,63.89,63.56,63.56,54820,51.3513173254869,51.4398818426679,51.1741882911249,51.1741882911249,68088.2162737555,0.0,1.0
2020-12-24,64.2086,64.22,64.0101,64.15,5749,51.696396889703,51.7055753942108,51.53657819279,51.6492161560047,7140.44427869063,0.0,1.0
2020-12-28,64.33,64.69,64.28,64.69,14957,51.7941399113918,52.083987422166,51.7538833126732,52.083987422166,18577.0786356542,0.0,1.0
2020-12-29,64.84,65.25,64.7,65.11,50022,52.2047572183219,52.5348613278146,52.0920387419097,52.4221428514025,62128.9448092995,0.0,1.0
2020-12-30,64.79,65.34,64.79,65.13,35513,52.1645006196032,52.6073232055082,52.1645006196032,52.4382454908899,44108.2966897096,0.0,1.0
2020-12-31,64.56,64.9,64.1901,64.85,27788,51.9793202654975,52.2530651367842,51.6815019481771,52.2128085380656,34513.596384807,0.0,1.0
2021-01-04,65.0196,65.96,64.79,65.96,11403,52.3493589209192,53.1065050296192,52.1645006196032,53.1065050296192,14162.895479198,0.0,1.0
2021-01-05,66.17,66.34,65.55,65.55,21047,53.2755827442375,53.4124551798808,52.7764009201264,52.7764009201264,26141.0559634026,0.0,1.0
2021-01-06,66.77,67.233,66.43,66.43,13321,53.758661928861,54.1314380329956,53.4849170575744,53.4849170575744,16545.1136260981,0.0,1.0
2021-01-07,66.97,67.08,66.83,66.93,18063,53.9196883237356,54.0082528409166,53.8069698473234,53.8874830447607,22434.8312760461,0.0,1.0
2021-01-08,67.47,67.51,67.08,67.5,13277,54.3222543109219,54.3544595898968,54.0082528409166,54.3464082701531,16490.4642004132,0.0,1.0
2021-01-11,66.21,66.365,65.9533,66.02,10461,53.3077880232124,53.4325834792401,53.1011106453909,53.1548129480816,12992.9009565807,0.0,1.0
2021-01-12,67.2,67.2,66.57,66.58,10779,54.1048686778413,54.1048686778413,53.5976355339865,53.6056868537302,13387.8672603942,0.0,1.0
2021-01-13,66.5573,66.8,66.48,66.72,7960,53.587410357912,53.7828158880922,53.525173656293,53.7184053301424,9886.57791935597,0.0,1.0
2021-01-14,67.06,67.21,66.69,66.69,13728,53.9921502014291,54.112919997585,53.6942513709112,53.6942513709112,17050.6208136833,0.0,1.0
2021-01-15,65.81,66.14,65.81,66.14,3258,52.9857352334633,53.2514287850063,52.9857352334633,53.2514287850063,4046.54156548515,0.0,1.0
2021-01-19,66.82,66.82,66.532,66.72,8962,53.7989185275797,53.7989185275797,53.5670405189604,53.7184053301424,11131.094386089,0.0,1.0
2021-01-20,67.0785,67.0785,66.8646,66.97,5664,54.007045142955,54.007045142955,53.8348274136367,53.9196883237356,7034.87152452666,0.0,1.0
2021-01-21,67.1857,67.23,66.82,67.2,8411,54.0933552906078,54.1290226370725,53.7989185275797,54.1048686778413,10446.734532626,0.0,1.0
2021-01-22,66.17,66.32,66.05,66.11,22003,53.2755827442375,53.3963525403934,53.1789669073127,53.2272748257751,27328.4389396469,0.0,1.0
2021-01-25,65.23,65.235,64.64,65.17,12681,52.5187586883272,52.5227843481991,52.0437308234473,52.4704507698648,15750.2128888634,0.0,1.0
2021-01-26,65.535,65.6299,65.5,65.62,10867,52.7643239405108,52.8407309648788,52.7361443214078,52.8327601583325,13497.166111764,0.0,1.0
2021-01-27,63.97,64.76,63.66,64.16,9292,51.5042924006177,52.1403466603721,51.2547014885621,51.6572674757485,11540.9650787256,0.0,1.0
2021-01-28,64.87,65.16,64.54,64.54,11092,52.228911177553,52.4623994501211,51.9632176260101,51.9632176260101,13776.6234021981,0.0,1.0
2021-01-29,64.15,64.605,64.01,64.56,29941,51.6492161560047,52.0155512043443,51.5364976795926,51.9793202654975,37187.6921461605,0.0,1.0
2021-02-01,65.0668,65.169,64.79,65.09,5859,52.3873611501096,52.4696456378905,52.1645006196032,52.406040211915,7277.06784290284,0.0,1.0
2021-02-02,65.9069,65.91,65.5,65.52,9265,53.06375252178,53.0662484309006,52.7361443214078,52.7522469608952,11507.4302038735,0.0,1.0
2021-02-03,66.28,66.4,66.05,66.09,56791,53.3641472614185,53.4607630983432,53.1789669073127,53.2111721862877,70536.2621379578,0.0,1.0
2021-02-04,66.1416,66.16,66.0,66.04,11110,53.2527169961653,53.2675314244937,53.1387103085941,53.170915587569,13798.9799854328,0.0,1.0
2021-02-05,67.0253,67.03,66.75,66.95,16343,53.9642121219184,53.9679962421979,53.7425592893736,53.9035856842481,20298.535544728,0.0,1.0
2021-02-08,67.4418,67.5275,67.33,67.35,16190,54.2995495892446,54.3685493994483,54.2095358345097,54.2256384739972,20108.5045872328,0.0,1.0
2021-02-09,67.7019,67.815,67.4589,67.46,4057,54.5089644157789,54.6000248420805,54.3133173460064,54.3142029911782,5038.92545462653,0.0,1.0
2021-02-10,67.64,68.103,67.53,68.07,5982,54.4591267465652,54.8319028506998,54.3705622293843,54.8053334955455,7429.83782834013,0.0,1.0
2021-02-11,68.09,68.21,67.975,68.04,37377,54.8214361350329,54.9180519719576,54.7288459579801,54.7811795363143,46423.4450869056,0.0,1.0
2021-02-12,68.1393,68.14,67.76,67.76,86657,54.8611291413695,54.8616927337516,54.55574258349,54.55574258349,107630.801853974,0.0,1.0
2021-02-16,68.9603,69.18,68.96,69.0,7740,55.5221424923294,55.6990299870991,55.5219009527371,55.554106231712,9613.33079093156,0.0,1.0
2021-02-17,68.3006,68.425,68.115,68.24,16754,54.9909969288358,55.0911553464478,54.8415644343922,54.9422059311888,20809.0108619208,0.0,1.0
2021-02-18,68.38,68.38,67.9429,68.28,10818,55.054924407601,55.054924407601,54.7030012216027,54.9744112101637,13436.3065240695,0.0,1.0
2021-02-19,68.51,68.96,68.49,68.93,30632,55.1595915642694,55.5219009527371,55.143488924782,55.497746993506,38045.9365358935,0.0,1.0
2021-02-22,68.83,69.1733,68.765,68.92,7506,55.4172337960687,55.6936356028708,55.3649002177345,55.4896956737622,9322.69520888014,0.0,1.0
2021-02-23,68.56,68.64,67.86,68.4,22940,55.1998481629881,55.2642587209379,54.6362557809272,55.0710270470885,28492.2233002545,0.0,1.0
2021-02-24,69.18,69.205,68.55,68.72,15044,55.6990299870991,55.7191582864584,55.1917968432443,55.3286692788877,18685.135454622,0.0,1.0
2021-02-25,68.564,69.93,68.421,69.65,38516,55.2030686908856,56.3028789678786,55.0879348185503,56.0774420150543,47838.1199927028,0.0,1.0
2021-02-26,67.69,68.46,67.69,68.46,20769,54.4993833452839,55.1193349655508,54.4993833452839,55.1193349655508,25795.7709556663,0.0,1.0
2021-03-01,68.8422,68.9697,68.525,68.67,5408,55.427056406156,55.5297107328885,55.171668543885,55.2884126801691,6716.9112296328,0.0,1.0
2021-03-02,68.9575,69.1274,68.6679,68.86,7402,55.5198881228012,55.6566800452471,55.2867219030229,55.4413877552999,9193.52383907951,0.0,1.0
2021-03-03,68.74,69.225,68.61,68.91,10884,55.3447719183751,55.7352609259459,55.2401047617067,55.4816443540185,13518.2806625968,0.0,1.0
2021-03-04,67.47,68.64,67.265,68.5203,33737,54.3222543109219,55.2642587209379,54.1572022561755,55.1678844236055,41902.4471438835,0.0,1.0
2021-03-05,67.915,67.95,67.3915,67.95,27656,54.6805380395177,54.7087176586208,54.2590514509336,54.7087176586208,34349.6481077524,0.0,1.0
2021-03-08,67.43,67.7759,67.35,67.37,9416,54.290049031947,54.5685441818825,54.2256384739972,54.2417411134846,11694.9770965648,0.0,1.0
2021-03-09,68.4226,68.545,68.35,68.4,5402,55.0892230297093,55.1877711833725,55.0307704483698,55.0710270470885,6709.45903522122,0.0,1.0
2021-03-10,68.9217,68.955,68.66,68.66,12258,55.4910643981187,55.5178752928653,55.2803613604253,55.2803613604253,15224.8331828474,0.0,1.0
2021-03-11,69.6638,69.7,69.29,69.41,4149,56.0885528363006,56.1176986137729,55.7875945042801,55.8842103412048,5153.19243560401,0.0,1.0
2021-03-12,69.85,69.85,69.17,69.17,1936,56.2384684099288,56.2384684099288,55.6909786673554,55.6909786673554,2404.57473013482,0.0,1.0
2021-03-15,69.7684,69.7684,69.2699,69.62,4058,56.17276964082,56.17276964082,55.7714113515952,56.0532880558231,5040.16748702845,0.0,1.0
2021-03-16,69.79,70.0474,69.79,69.99,8352,56.1901604914664,56.3974014616699,56.1901604914664,56.3511868863409,10373.4546209122,0.0,1.0
2021-03-17,70.0595,70.2,69.4068,69.47,5152,56.4071435585598,56.5202646009592,55.8816339188868,55.9325182596672,6398.95093473894,0.0,1.0
2021-03-18,69.5521,70.1699,69.5,70.01,3567,55.9986195947632,56.4960301285306,55.9566722188984,56.3672895258284,4430.32957768125,0.0,1.0
2021-03-19,69.7468,69.8,69.62,69.6611,5265,56.1553787901735,56.1982118112101,56.0532880558231,56.0863789799698,6539.30059615693,0.0,1.0
2021-03-22,69.8255,69.99,69.777,69.86,5481,56.2187426765567,56.3511868863409,56.1796937757996,56.2465197296725,6807.57959497362,0.0,1.0
2021-03-23,68.5564,69.19,68.5564,69.13,4100,55.1969496878803,55.7070813068428,55.1969496878803,55.6587733883805,5092.33284790948,0.0,1.0
2021-03-24,68.4638,68.965,68.4201,68.7,2485,55.1223944670534,55.525926612609,55.0872101997733,55.3125666394002,3086.45051879392,0.0,1.0
2021-03-25,68.74,68.74,68.02,68.098,12399,55.4629250356143,55.4629250356143,54.8819924486832,54.9449268122675,15367.1530928581,0.14675,1.0
2021-03-26,69.7854,69.7854,69.35,69.375,5479,56.3064068778056,56.3064068778056,55.9551040328754,55.9752753032549,6790.59858018952,0.0,1.0
2021-03-29,69.59,69.59,69.3039,69.57,7880,56.1487482285191,56.1487482285191,55.9179082102955,56.1326112122154,9766.36554332786,0.0,1.0
2021-03-30,69.31,69.3147,69.11,69.11,6641,55.9228300002681,55.9266221990995,55.7614598372317,55.7614598372317,8230.76568188329,0.0,1.0
2021-03-31,69.6428,69.98,69.59,69.69,27780,56.1913499515607,56.4634200464401,56.1487482285191,56.2294333100373,34430.1566997015,0.0,1.0
2021-04-01,71.042,71.05,70.29,70.29,11677,57.3202956121634,57.3267504186849,56.7135437991465,56.7135437991465,14472.3160468832,0.0,1.0
2021-04-05,72.32,72.32,71.5,71.5,33868,58.3514509539661,58.3514509539661,57.6898332855168,57.6898332855168,41975.5416524655,0.0,1.0
2021-04-06,71.75,71.86,71.55,71.55,111517,57.8915459893123,57.9802995789823,57.7301758262759,57.7301758262759,138212.663235443,0.0,1.0
2021-04-07,71.7708,71.904,71.66,71.73,9277,57.9083284862681,58.0158010148503,57.8189294159459,57.8754089730087,11497.7884702351,0.0,1.0
2021-04-08,72.436,72.54,72.1901,72.28,13673,58.4450456485272,58.5289581333061,58.2466410330739,58.3191769213588,16946.1314814622,0.0,1.0
2021-04-09,72.2901,72.295,72.08,72.08,20345,58.3273261145921,58.3312796835865,58.1578067583224,58.1578067583224,25215.3181445438,0.0,1.0
2021-04-12,71.9928,72.089,71.87,72.028,3435,58.0874493672385,58.165068415659,57.9883680871342,58.1158505159329,4257.29259407756,0.0,1.0
2021-04-13,72.5803,72.5803,72.27,72.27,5801,58.561474221158,58.561474221158,58.311108413207,58.311108413207,7189.68103005646,0.0,1.0
2021-04-14,72.64,72.84,72.6,72.64,8390,58.6096432148243,58.7710133778608,58.5773691822171,58.6096432148243,10398.4526533656,0.0,1.0
2021-04-15,73.1518,73.2027,72.94,73.09,22203,59.0225894620345,59.0636581685273,58.851698459379,58.9727260816563,27518.0982434655,0.0,1.0
2021-04-16,73.87,73.87,73.44,73.53,21788,59.6020697174983,59.6020697174983,59.25512386697,59.3277404403364,27003.7528500035,0.0,1.0
2021-04-19,74.09,74.15,73.792,74.06,10829,59.7795768968383,59.8279879457492,59.5391353539141,59.7553713723829,13421.3163031342,0.0,1.0
2021-04-20,73.0954,73.56,72.8501,73.56,7593,58.9770830760582,59.3519459647918,58.7791625710941,59.3519459647918,9410.66162062037,0.0,1.0
2021-04-21,72.9732,72.9732,72.05,72.05,10513,58.878485906443,58.878485906443,58.1336012338669,58.1336012338669,13029.6701722089,0.0,1.0
2021-04-22,72.97,73.3389,72.9011,73.32,7506,58.8759039838344,59.1735512495551,58.8203119626684,59.1583017691481,9302.83499596687,0.0,1.0
2021-04-23,73.8452,73.9401,73.469,73.47,31220,59.5820598172818,59.6586299596425,59.2785225406103,59.2793293914254,38693.6462262304,0.0,1.0
2021-04-26,74.3879,74.5104,74.24,74.24,21421,60.0199377546811,60.1187769795409,59.9006045191156,59.9006045191156,26548.8980080744,0.0,1.0
2021-04-27,74.5547,74.57,74.17,74.17,7593,60.1545204706534,60.1668652881257,59.8441249620529,59.8441249620529,9410.66162062036,0.0,1.0
2021-04-28,74.5038,74.5655,74.18,74.18,7169,60.1134517641607,60.1632344594574,59.8521934702047,59.8521934702047,8885.16174874586,0.0,1.0
2021-04-29,74.75,74.75,74.331,74.4812,5816,60.3120984348585,60.3120984348585,59.9740279432972,60.0952169357375,7208.27182741051,0.0,1.0
2021-04-30,73.4314,74.1355,73.29,74.1,19223,59.2481849499594,59.8162886089291,59.1340962446927,59.7876454049901,23824.7265024608,0.0,1.0
2021-05-03,74.52,74.5699,74.22,74.24,19381,60.1265227473666,60.1667846030442,59.884467502812,59.9006045191156,24020.5495679235,0.0,1.0
2021-05-04,73.2532,73.36,72.84,73.36,5575,59.104404134694,59.1905758017554,58.7710133778608,59.1905758017554,6909.57968325543,0.0,1.0
2021-05-05,73.77,73.9,73.59,73.66,4500,59.5213846359801,59.6262752419537,59.3761514892473,59.43263104631,5577.23920621514,0.0,1.0
2021-05-06,73.942,73.98,73.49,73.61,3920,59.6601629761914,59.6908233071683,59.2954664077291,59.3922885055509,4858.39504185853,0.0,1.0
2021-05-07,75.3143,75.3143,74.7399,74.7399,11410,60.7674043498657,60.7674043498657,60.3039492416251,60.3039492416251,14141.3998539811,0.0,1.0
2021-05-10,75.0444,75.71,75.0201,75.71,6249,60.5496353148481,61.0866752174332,60.5300288400391,61.0866752174332,7744.92617769743,0.0,1.0
2021-05-11,74.155,74.304,73.641,73.641,7314,59.8320221998252,59.9522429712873,59.4173008808216,59.4173008808216,9064.87278983502,0.0,1.0
2021-05-12,72.7399,73.55,72.7,73.3,11334,58.690247611261,59.34387745664,58.6580542637353,59.1421647528445,14047.2064807206,0.0,1.0
2021-05-13,73.3789,73.3789,72.82,72.82,4516,59.2058252821624,59.2058252821624,58.7548763615571,58.7548763615571,5597.06939005947,0.0,1.0
2021-05-14,74.48,74.4937,73.83,73.83,3148,60.0942487147593,60.1053025709273,59.569795684891,59.569795684891,3901.58867137007,0.0,1.0
2021-05-17,74.4461,74.489,74.151,74.23,4189,60.0668964721246,60.101510372096,59.8287947965644,59.8925360109638,5191.79000774117,0.0,1.0
2021-05-18,75.0445,75.33,75.005,75.31,4840,60.5497159999296,60.7800719076641,60.5178453927299,60.7639348913604,5998.63061290696,0.0,1.0
2021-05-19,74.44,74.565,74.05,74.05,9307,60.061974682152,60.1628310340498,59.747302864231,59.747302864231,11534.9700649432,0.0,1.0
2021-05-20,75.3127,75.35,74.95,74.95,2235,60.7661133885614,60.7962089239677,60.4734685978949,60.4734685978949,2770.02880575352,0.0,1.0
2021-05-21,75.39,75.5099,75.24,75.48,4283,60.828482956575,60.9252243693153,60.7074553342977,60.9010995299414,5308.29233782655,0.0,1.0
2021-05-24,75.98,76.0,75.58,75.58,24069,61.3045249375324,61.320661953836,60.9817846114596,60.9817846114596,29830.7934343094,0.0,1.0
2021-05-25,75.6403,75.87,75.51,75.87,9467,61.0304377156151,61.2157713478624,60.9253050543968,61.2157713478624,11733.2719033864,0.0,1.0
2021-05-26,75.4906,75.6669,75.455,75.51,9924,60.9096521485823,61.0518999472989,60.8809282595618,60.9253050543968,12299.6715294398,0.0,1.0
2021-05-27,76.0869,76.089,75.92,75.941,17763,61.3907772896754,61.3924716763872,61.2561138886215,61.2730577557403,22015.2222266666,0.0,1.0
2021-05-28,76.4,76.55,76.25,76.25,12529,61.6434022799089,61.7644299021862,61.5223746576316,61.5223746576316,15528.2733365932,0.0,1.0
2021-06-01,77.582,77.73,77.545,77.57,42687,62.597099943454,62.716513864101,62.5672464632923,62.5874177336719,52905.6911101569,0.0,1.0
2021-06-02,77.36,77.39,77.1008,77.11,7266,62.4179790624836,62.4421845869391,62.2088433311884,62.2162663586881,9005.38223830207,0.0,1.0
2021-06-03,76.9,76.99,76.75,76.96,25182,62.0468276874999,62.1194442608663,61.9258000652226,62.0952387364108,31210.23059798,0.0,1.0
2021-06-04,77.77,77.8,77.58,77.58,12263,62.7487878967083,62.7729934211637,62.5954862418237,62.5954862418237,15198.5965301814,0.0,1.0
2021-06-07,77.82,77.84,77.64,77.64,11108,62.7891304374674,62.805267453771,62.6438972907346,62.6438972907346,13767.1051339195,0.0,1.0
2021-06-08,77.6042,77.71,77.455,77.57,23777,62.6150120315511,62.7003768477973,62.4946298899259,62.5874177336719,29468.8925791506,0.0,1.0
2021-06-09,77.1591,77.3695,77.1509,77.31,27099,62.2558827337136,62.4256441452279,62.2492665570291,62.3776365217245,33586.1344998276,0.0,1.0
2021-06-10,77.06,77.16,76.87,76.99,5494,62.175923817929,62.2566088994472,62.0226221630444,62.1194442608663,6809.18937754356,0.0,1.0
2021-06-11,77.26,77.26,76.9701,77.15,16595,62.3372939809654,62.3372939809654,62.1033879296441,62.2485403912954,20567.6188060312,0.0,1.0
2021-06-14,77.62,77.62,77.3801,77.48,11052,62.627760274431,62.627760274431,62.4341967638688,62.5148011603055,13697.6994904644,0.0,1.0
2021-06-15,77.0124,77.22,76.8761,77.09,18921,62.1375177191264,62.3050199483581,62.027543953017,62.2001293423845,23450.4317823993,0.0,1.0
2021-06-16,75.9703,76.84,75.0,76.7201,33366,61.2966984846251,61.998416638589,60.513811138654,61.9016752258486,41353.3696343499,0.0,1.0
2021-06-17,74.971,75.27,74.58,75.22,16150,60.4904124650137,60.7316608587531,60.1749337962775,60.691318317994,20016.091817861,0.0,1.0
2021-06-18,73.74,74.08,73.66,74.08,22459,59.4971791115246,59.7715083886865,59.43263104631,59.7715083886865,27835.3811849747,0.0,1.0
2021-06-21,74.39,74.43,73.72,73.72,6657,60.0216321413929,60.0539061740002,59.481042095221,59.481042095221,8250.59586572762,0.0,1.0
2021-06-22,74.4781,74.68,73.86,74.03,5985,60.0927156982105,60.2556188777957,59.5940012093464,59.7311658479274,7417.72814426615,0.0,1.0
2021-06-23,74.1791,74.63,74.1791,74.41,9141,59.851467304471,60.2152763370366,59.851467304471,60.0377691576966,11329.2319075584,0.0,1.0
2021-06-24,73.3776,73.44,73.24,73.29,8734,60.0963465268788,60.1474522052231,59.9836519541196,60.0246020168954,10664.2083161138,1.105,1.0
2021-06-25,73.7842,73.855,73.6643,73.79,7649,60.4293524373723,60.487337726263,60.3311541868357,60.4341026446543,9339.42402220687,0.0,1.0
2021-06-28,73.3535,73.74,73.27,73.74,59309,60.0766085966208,60.3931525818784,60.0082219917851,60.3931525818784,72416.250403068,0.0,1.0
2021-06-29,73.64,73.66,73.43,73.53,44607,60.3112524563266,60.327632481437,60.1392621926679,60.2211623182197,54465.1179707912,0.0,1.0
2021-06-30,73.4,73.539,73.18,73.24,38495,60.1146921550024,60.2285333295194,59.9345118787885,59.9836519541196,47002.3699483401,0.0,1.0
2021-07-01,73.6563,73.7699,73.5,73.62,8336,60.3246021767916,60.4176407194184,60.1965922805542,60.2948724312163,10178.2505751231,0.0,1.0
2021-07-02,74.4021,74.405,73.99,73.99,3010,60.9354133131567,60.9377884167977,60.5979028957579,60.5979028957579,3675.20804116129,0.0,1.0
2021-07-06,74.4696,75.0,74.3501,75.0,8884,60.9906958979042,61.4250941638308,60.8928252478698,61.4250941638308,10847.3582184973,0.0,1.0
2021-07-07,74.5951,74.759,74.32,74.62,5324,61.0934805554717,61.227714861251,60.8681733100787,61.113873686734,6500.60053526334,0.0,1.0
2021-07-08,73.66,73.705,73.3,73.42,19741,60.327632481437,60.3644875379353,60.0327920294506,60.1310721801127,24103.7481530116,0.0,1.0
2021-07-09,74.7152,74.74,74.13,74.22,82436,61.1918426062593,61.2121538373962,60.7125630715303,60.7862731845269,100654.302352549,0.0,1.0
2021-07-12,75.0883,75.18,74.88,74.92,10505,61.497411974693,61.572514389824,61.3268140131687,61.3595740633894,12826.5981635878,0.0,1.0
2021-07-13,74.6081,74.95,74.6,74.75,7152,61.1041275717934,61.3841441010549,61.0974936616237,61.2203438499513,8732.58734564302,0.0,1.0
2021-07-14,74.75,74.98,74.73,74.95,9746,61.2203438499513,61.4087141387204,61.203963824841,61.3841441010549,11899.8596575275,0.0,1.0
2021-07-15,74.3223,74.55,74.0705,74.4,5598,60.8700570129664,61.0565435988478,60.663832496827,60.9336934105201,6835.15435695046,0.0,1.0
2021-07-16,73.5856,74.05,73.5856,74.05,4367,60.2666987880265,60.6470429710889,60.2666987880265,60.6470429710889,5332.10415805692,0.0,1.0
2021-07-19,71.82,71.9844,71.5799,71.95,14371,58.8206701712843,58.9553139776915,58.6240279698345,58.9271403345017,17546.981647684,0.0,1.0
2021-07-20,72.2268,72.319,71.62,71.62,5104,59.153839882029,59.2293517977877,58.6568699201808,58.6568699201808,6231.98067843428,0.0,1.0
2021-07-21,73.9226,73.95,73.29,73.29,6188,60.542702211136,60.5651428455372,60.0246020168954,60.0246020168954,7555.54397299203,0.0,1.0
2021-07-22,74.43,74.62,74.39,74.6,4433,60.9582634481857,61.113873686734,60.925503397965,61.0974936616237,5412.69011510564,0.0,1.0
2021-07-23,74.75,74.99,74.6801,74.86,4246,61.2203438499513,61.4169041512756,61.1630956621906,61.3104339880583,5184.36323680094,0.0,1.0
2021-07-26,75.816,75.8399,75.53,75.53,26597,62.0933991883333,62.1129733183401,61.8591648292552,61.8591648292552,32474.9196912846,0.0,1.0
2021-07-27,75.66,75.66,75.2146,75.34,18637,61.9656349924725,61.9656349924725,61.6008518332649,61.7035545907068,22755.7648714694,0.0,1.0
2021-07-28,76.0872,76.1699,74.75,75.71,5058,62.3155123288297,62.383243732661,61.2203438499513,62.0065850552484,6175.81470837002,0.0,1.0
2021-07-29,76.6629,76.82,76.6629,76.68,15485,62.7870113516312,62.9156764488731,62.7870113516312,62.8010162731006,18907.1749227184,0.0,1.0
2021-07-30,76.3942,76.68,76.355,76.68,17891,62.5669457142736,62.8010162731006,62.5348408650573,62.8010162731006,21844.899356949,0.0,1.0
2021-08-02,76.47,76.8699,76.45,76.825,10632,62.6290260094419,62.9565446115234,62.6126459843315,62.9197714551507,12981.6650809391,0.0,1.0
2021-08-03,77.04,77.09,76.61,76.89,23851,63.095856725087,63.1368067878629,62.7436861852144,62.9730065367593,29122.0554783182,0.0,1.0
2021-08-04,76.659,77.05,76.659,77.05,1531,62.7838172467347,63.1040467376422,62.7838172467347,63.1040467376422,1869.35000366044,0.0,1.0
2021-08-05,77.0371,77.099,76.8901,76.8901,3305,63.093481621446,63.1441777991625,62.9730884368849,62.9730884368849,4035.40284918207,0.0,1.0
2021-08-06,76.2091,76.51,76.13,76.47,9184,62.4153485818773,62.6617860596626,62.3505655825658,62.6290260094419,11213.6580232642,0.0,1.0
2021-08-09,76.1943,76.32,76.1943,76.32,8940,62.4032273632956,62.5061758211142,62.4032273632956,62.5061758211142,10915.7341820538,0.0,1.0
2021-08-10,76.6141,76.665,76.43,76.52,5527,62.747044090362,62.7887312542678,62.5962659592212,62.6699760722178,6748.46340315562,0.0,1.0
2021-08-11,76.8793,76.909,76.615,76.76,6735,62.9642432233253,62.9885675606142,62.7477811914919,62.866536373542,8223.43061701702,0.0,1.0
2021-08-12,76.8652,76.92,76.7801,76.89,3682,62.9526953056225,62.9975765744249,62.8829982987779,62.9730065367593,4495.71960383915,0.0,1.0
2021-08-13,77.07,77.15,76.99,77.04,8116,63.1204267627525,63.1859468631939,63.0549066623111,63.095856725087,9909.63071829402,0.0,1.0
2021-08-16,76.7046,76.7046,76.34,76.46,2267,62.8211637039863,62.8211637039863,62.5225558462246,62.6208359968867,2768.00552468858,0.0,1.0
2021-08-17,75.9575,76.3645,75.73,76.3645,7184,62.209287865989,62.5426213769847,62.0229650803587,62.5426213769847,8771.65932481817,0.0,1.0
2021-08-18,76.2749,76.7,76.2749,76.46,4156,62.4692388644904,62.817396298211,62.4692388644904,62.6208359968867,5074.47329537086,0.0,1.0
2021-08-19,75.41,75.655,75.27,75.31,6495,61.7608846785931,61.9615399861949,61.6462245028206,61.6789845530413,7930.3907732035,0.0,1.0
2021-08-20,75.727,75.727,75.2,75.2,3569,62.0205080765922,62.0205080765922,61.5888944149343,61.5888944149343,4357.74667737695,0.0,1.0
2021-08-23,76.6123,76.7199,76.32,76.42,4685,62.745569888102,62.8336944231957,62.5061758211142,62.588075946666,5720.38195110984,0.0,1.0
2021-08-24,76.56,76.8731,76.55,76.72,61364,62.7027361224385,62.9591654155411,62.6945461098833,62.8337763233213,74925.4040657212,0.0,1.0
2021-08-25,76.93,77.0399,76.7,76.82,13717,63.00576658698,63.0957748249614,62.817396298211,62.9156764488731,16748.4480732922,0.0,1.0
2021-08-26,76.63,76.95,76.63,76.83,23952,62.7600662103247,63.0221466120904,62.7600662103247,62.9238664614283,29245.3764125897,0.0,1.0
2021-08-27,77.5441,77.57,76.81,76.81,4904,63.5087152579935,63.5299273905114,62.9074864363179,62.9074864363179,5987.78080858968,0.0,1.0
2021-08-30,77.97,78.04,77.87,77.87,7562,63.8575278927185,63.9148579806047,63.7756277671667,63.7756277671667,9233.19707882446,0.0,1.0
2021-08-31,78.2725,78.54,78.045,78.54,12887,64.1052757725126,64.3243586083636,63.9189529868823,64.3243586083636,15735.018613437,0.0,1.0
2021-09-01,78.69,78.9,78.45,78.45,4926,64.4472087966913,64.61919906035,64.250648495367,64.250648495367,6014.64279427258,0.0,1.0
2021-09-02,79.11,79.22,79.11,79.18,4045,64.7911893240087,64.8812794621157,64.7911893240087,64.848519411895,4938.94236760711,0.0,1.0
2021-09-03,79.0707,79.225,78.979,78.979,3855,64.7590025746669,64.8853744683933,64.6839001595359,64.6839001595359,4706.95249125473,0.0,1.0
2021-09-07,78.3843,78.93,78.3843,78.8,13709,64.1968401128795,64.6437690980155,64.1968401128795,64.5372989347982,16738.6800784983,0.0,1.0
2021-09-08,77.2159,77.69,77.2001,77.69,6392,63.2399190459326,63.6282075411735,63.2269788260954,63.6282075411735,7804.62784023353,0.0,1.0
2021-09-09,77.3579,77.799,77.3579,77.382,3086,63.3562172242161,63.717478678025,63.3562172242161,63.375955154474,3768.00399170223,0.0,1.0
2021-09-10,76.9734,77.69,76.9601,77.6101,5995,63.0413112414695,63.6282075411735,63.0304185247711,63.5627693408576,7319.89109859199,0.0,1.0
2021-09-13,76.9035,77.01,76.66,77.01,7622,62.9840630537088,63.0712866874214,62.7846362479902,63.0712866874214,9306.45703977784,0.0,1.0
2021-09-14,76.11,76.89,76.06,76.89,43921,62.3341855574555,62.9730065367593,62.2932354946796,62.9730065367593,53627.5124172242,0.0,1.0
2021-09-15,75.902,75.915,75.531,75.76,57655,62.1638332963078,62.1744803126295,61.8599838305107,62.0475351180243,70396.7174794531,0.0,1.0
2021-09-16,75.96,76.0099,75.47,75.56,13269,62.2113353691278,62.2522035317782,61.8100247539241,61.8837348669207,16201.4403648402,0.0,1.0
2021-09-17,75.26,75.75,75.1,75.75,12781,61.6380344902654,62.0393451054691,61.5069942893826,62.0393451054691,15605.5926824194,0.0,1.0
2021-09-20,73.2733,73.3518,72.7666,72.91,28693,60.0109246959283,60.0752162944864,59.5959367597574,59.7133815397987,35034.1343272561,0.0,1.0
2021-09-21,73.83,74.13,73.83,74.04,8083,60.466862694875,60.7125630715303,60.466862694875,60.6388529585338,9869.33773976966,0.0,1.0
2021-09-22,74.44,75.0086,74.41,74.41,9638,60.9664534607408,61.4321375746282,60.9418834230753,60.9418834230753,11767.9917278115,0.0,1.0
2021-09-23,75.7467,75.91,75.43,75.43,23302,62.0366424013259,62.1703853063519,61.7772647037034,61.7772647037034,28451.7268355948,0.0,1.0
2021-09-24,74.57,74.72,74.41,74.41,39062,61.4291891701084,61.5527559982634,61.2973845534097,61.2973845534097,47418.0658959015,0.435,1.0
2021-09-27,74.1707,74.2489,73.98,73.98,20608,61.1002542735598,61.1646737799713,60.9431596460322,60.9431596460322,25016.4226609682,0.0,1.0
2021-09-28,72.02,72.23,71.845,72.191,59584,59.3285530914739,59.5015466508908,59.1843917919597,59.4694192755705,72330.0916067123,0.0,1.0
2021-09-29,71.46,72.09,71.43,72.0,27857,58.8672369330286,59.3862176112795,58.8425235673976,59.3120775143865,33816.1144248152,0.0,1.0
2021-09-30,71.83,72.35,71.68,72.04,28003,59.1720351091442,59.6004001134148,59.0484682809893,59.3450286685612,33993.3464564777,0.0,1.0
2021-10-01,72.37,72.62,71.9501,72.34,29097,59.6168756905021,59.8228204040937,59.2709709495536,59.5921623248711,35321.3727759216,0.0,1.0
2021-10-04,71.69,72.3,71.45,72.3,26211,59.0567060695329,59.5592111706965,58.858999144485,59.5592111706965,31818.0053555239,0.0,1.0
2021-10-05,72.01,72.18,71.435,71.435,18632,59.3203153029302,59.4603577081725,58.8466424616695,58.8466424616695,22617.7206433986,0.0,1.0
2021-10-06,71.27,71.27,70.68,70.91,12827,58.710718950699,58.710718950699,58.2246894266228,58.4141585631271,15570.9265077756,0.0,1.0
2021-10-07,71.7193,71.96,71.3,71.3,6273,59.0808427899659,59.2791263602119,58.73543231633,58.73543231633,7614.90777136322,0.0,1.0
2021-10-08,71.5446,71.77,71.52,71.76,9802,58.936928624108,59.1226083778822,58.9166636642906,59.1143705893386,11898.824481891,0.0,1.0
2021-10-11,71.0,71.53,70.99,71.01,35922,58.48829866002,58.9249014528343,58.4800608714764,58.4965364485637,43606.3632971322,0.0,1.0
2021-10-12,71.35,71.61,71.17,71.25,13567,58.7766212590483,58.9908037611836,58.6283410652623,58.6942433736117,16469.2258463391,0.0,1.0
2021-10-13,72.64,72.68,72.13,72.159,5819,59.8392959811811,59.8722471353557,59.4191687654542,59.4430583522308,7063.78898797427,0.0,1.0
2021-10-14,73.57,73.57,73.19,73.19,11430,60.6054103157419,60.6054103157419,60.2923743510826,60.2923743510826,13875.0830267307,0.0,1.0
2021-10-15,74.27,74.45,74.11,74.15,28326,61.1820555137984,61.3303357075844,61.0502508970998,61.0832020512745,34385.4419785804,0.0,1.0
2021-10-18,74.5,74.52,74.32,74.33,12387,61.3715246503027,61.3880002273901,61.2232444565168,61.2314822450604,15036.8025767378,0.0,1.0
2021-10-19,75.26,75.26,75.09,75.1,4892,61.9975965796213,61.9975965796213,61.857554174379,61.8657919629226,5938.48697871973,0.0,1.0
2021-10-20,75.7642,75.835,75.31,75.5,5085,62.4129458779928,62.471269420882,62.0387855223396,62.1953035046692,6172.7731575613,0.0,1.0
2021-10-21,75.75,75.84,75.57,75.8114,4424,62.4012482182608,62.4753883151538,62.2529680244749,62.4518282399189,5370.37334297958,0.0,1.0
2021-10-22,75.99,76.0,75.83,75.83,7944,62.5989551433088,62.6071929318524,62.4671505266101,62.4671505266101,9643.36479128159,0.0,1.0
2021-10-25,75.32,75.36,75.22,75.27,18759,62.0470233108832,62.0799744650579,61.9646454254466,62.0058343681649,22771.8882325845,0.0,1.0
2021-10-26,75.07,75.28,74.925,75.21,24908,61.8410785972916,62.0140721567086,61.7216306634085,61.9564076369029,30236.2701688371,0.0,1.0
2021-10-27,74.676,75.08,74.67,74.95,10362,61.5165097286712,61.8493163858353,61.511567055545,61.7422251347676,12578.6185759391,0.0,1.0
2021-10-28,75.59,75.65,75.13,75.13,2489,62.2694436015622,62.3188703328242,61.8905053285536,61.8905053285536,3021.44196443856,0.0,1.0
2021-10-29,74.82,75.05,74.58,75.05,9833,61.6351338837,61.8246030202043,61.437426958652,61.8246030202043,11936.4559406687,0.0,1.0
2021-11-01,75.6,75.67,75.3757,75.39,9304,62.2776813901058,62.3353459099115,62.0929077930714,62.1046878306889,11294.2933053983,0.0,1.0
2021-11-02,74.8,75.18,74.8,74.95,40465,61.6186583066127,61.9316942712719,61.6186583066127,61.7422251347676,49121.1928850969,0.0,1.0
2021-11-03,75.74,75.77,75.08,75.15,27737,62.3930104297172,62.4177237953482,61.8493163858353,61.9069809056409,33670.4442618048,0.0,1.0
2021-11-04,75.59,75.6699,75.3786,75.59,7032,62.2694436015622,62.3352635320261,62.0952967517491,62.2694436015622,8536.27155240335,0.0,1.0
2021-11-05,75.94,75.94,75.4214,75.65,48758,62.5577662005905,62.5577662005905,62.130554486716,62.3188703328242,59188.2150671334,0.0,1.0
2021-11-08,76.06,76.08,75.83,75.83,8774,62.6566196631144,62.6730952402018,62.4671505266101,62.4671505266101,10650.9167521028,0.0,1.0
2021-11-09,75.89,75.97,75.57,75.97,17529,62.5165772578721,62.5824795662215,62.2529680244749,62.5824795662215,21278.769061729,0.0,1.0
2021-11-10,74.54,75.36,74.45,75.27,11000,61.4044758044774,62.0799744650579,61.3303357075844,62.0058343681649,13353.0982759438,0.0,1.0
2021-11-11,74.91,75.13,74.91,75.01,5955,61.709273980593,61.8905053285536,61.709273980593,61.7916518660296,7228.88183938594,0.0,1.0
2021-11-12,75.0655,75.0999,74.93,74.93,3400,61.837371592447,61.8657095850372,61.7257495576803,61.7257495576803,4127.32128529172,0.0,1.0
2021-11-15,74.72,75.16,74.69,75.13,4108,61.5527559982634,61.9152186941846,61.5280426326324,61.8905053285536,4986.77524705246,0.0,1.0
2021-11-16,74.21,74.5589,74.2,74.52,7841,61.1326287825364,61.4200452248249,61.1243909939928,61.3880002273901,9518.33123469777,0.0,1.0
2021-11-17,74.41,74.42,74.1501,74.27,10345,61.2973845534097,61.3056223419534,61.0832844291599,61.1820555137984,12557.9819695126,0.0,1.0
2021-11-18,74.36,74.43,73.8759,74.05,13604,61.2561956106914,61.3138601304971,60.8574042672926,61.0008241658378,16514.1408132672,0.0,1.0
2021-11-19,73.3,73.67,73.3,73.5164,13769,60.3829900250629,60.6877882011785,60.3829900250629,60.5612557691479,16714.4372874064,0.0,1.0
2021-11-22,72.63,73.1978,72.49,72.95,12613,59.8310581926374,60.2987998261467,59.7157291530261,60.0946674260347,15311.1480504072,0.0,1.0
2021-11-23,72.14,72.52,71.75,72.31,16010,59.4274065539978,59.7404425186571,59.1061328007949,59.5674489592401,19434.8275816237,0.0,1.0
2021-11-24,71.54,71.61,71.09,71.09,9163,58.933139241378,58.9908037611836,58.562438756913,58.562438756913,11123.1308638612,0.0,1.0
2021-11-26,70.24,70.722,69.97,70.65,20023,57.8622267307015,58.2592881385062,57.6398064400226,58.1999760609918,24306.280616293,0.0,1.0
2021-11-29,70.6251,70.7136,70.345,70.68,6112,58.1794639675181,58.2523683961295,57.94872351041,58.2246894266228,7419.46696932441,0.0,1.0
2021-11-30,70.26,71.04,69.61,70.68,11548,57.8787023077889,58.5212498141947,57.3432460524506,58.2246894266228,14018.3253536908,0.0,1.0
2021-12-01,69.94,71.6,69.93,71.42,140525,57.6150930743916,58.9825659726399,57.6068552858479,58.834285778854,170585.830475182,0.0,1.0
2021-12-02,70.7583,71.0,70.62,70.69,8818,58.2891913109197,58.48829866002,58.1752626953608,58.2329272151664,10704.3291452066,0.0,1.0
2021-12-03,70.11,70.66,69.68,70.66,16810,57.7551354796339,58.2082138495354,57.4009105722563,58.2082138495354,20405.9620016923,0.0,1.0
2021-12-06,70.5318,70.6,70.11,70.29,4774,58.1026054004057,58.1587871182735,57.7551354796339,57.9034156734199,5795.24465175961,0.0,1.0
2021-12-07,71.72,71.8,71.34,71.36,28901,59.0814194351639,59.1473217435132,58.7683834705047,58.784859047592,35083.4448430047,0.0,1.0
2021-12-08,72.09,72.1481,71.87,71.96,15867,59.3862176112795,59.4340791627182,59.2049862633189,59.2791263602119,19261.2373040364,0.0,1.0
2021-12-09,71.46,71.71,71.42,71.71,8655,58.8672369330286,59.0731816466202,58.834285778854,59.0731816466202,10506.4605071176,0.0,1.0
2021-12-10,71.65,71.74,71.34,71.46,13217,59.0237549153583,59.0978950122512,58.7683834705047,58.8672369330286,16044.354537559,0.0,1.0
2021-12-13,70.7609,71.37,70.7609,71.37,8134,58.291333135941,58.7930968361356,58.291333135941,58.7930968361356,9874.0092160479,0.0,1.0
2021-12-14,70.35,70.5681,70.02,70.42,45631,57.9528424046818,58.1325085728192,57.6809953827409,58.0105069244875,55392.2934026902,0.0,1.0
2021-12-15,71.05,71.05,69.98,70.35,19371,58.5294876027384,58.5294876027384,57.6480442285662,57.9528424046818,23514.806063937,0.0,1.0
2021-12-16,71.1074,71.6,70.81,71.6,7498,58.576772508979,58.9825659726399,58.3317806776904,58.9825659726399,9101.95735209333,0.0,1.0
2021-12-17,70.6237,71.13,70.6237,70.75,1930,58.1783106771219,58.5953899110877,58.1783106771219,58.2823539464284,2342.8617884156,0.0,1.0
2021-12-20,70.684,70.684,70.3207,70.34,14876,58.2279845420402,58.2279845420402,57.9287056842489,57.9446046161382,18058.2445411764,0.0,1.0
2021-12-21,71.53,71.54,71.04,71.04,5766,58.9249014528343,58.933139241378,58.5212498141947,58.5212498141947,6999.45133264472,0.0,1.0
2021-12-22,72.9111,72.9111,72.05,72.05,15544,60.0626224285998,60.0626224285998,59.3532664571049,59.3532664571049,18869.1417819337,0.0,1.0
2021-12-23,73.4728,73.48,72.96,73.02,8519,60.5253390110975,60.5312702188489,60.1029052145783,60.1523319458403,10341.3676557059,0.0,1.0
2021-12-27,74.12,74.12,73.48,73.48,119512,61.2406097147668,61.2406097147668,60.7118186972621,60.7118186972621,144646.329964021,0.22108,1.0
2021-12-28,74.2809,74.57,74.21,74.25,13637,61.3735510815114,61.6124158989498,61.3149709516034,61.3480203901975,16504.9702265827,0.0,1.0
2021-12-29,74.68,74.76,74.29,74.29,16422,61.7033018550835,61.7694007322715,61.3810698287915,61.3810698287915,19875.6780128285,0.0,1.0
2021-12-30,74.3313,74.61,74.3313,74.41,28895,61.4151933741399,61.6454653375439,61.4151933741399,61.4802181445736,34971.8497248008,0.0,1.0
2021-12-31,74.51,74.812,74.45,74.45,8629,61.5628417410588,61.8123650024438,61.5132675831677,61.5132675831677,10443.7477513516,0.0,1.0
2022-01-03,75.07,75.27,75.0214,75.06,28257,62.0255338813754,62.1907810743456,61.9853788134836,62.0172715217269,34199.67321937,0.0,1.0
2022-01-04,75.24,75.53,75.01,75.45,37554,62.1659939954001,62.4056024252069,61.9759597234843,62.3395035480188,45451.9067162197,0.0,1.0
2022-01-05,74.5733,75.62,74.5733,75.61,40815,61.6151424776338,62.4799636620435,61.6151424776338,62.471701302395,49398.721111533,0.0,1.0
2022-01-06,74.2,74.67,74.11,74.61,81316,61.3067085919549,61.6950394954349,61.2323473551183,61.6454653375439,98417.4055103617,0.0,1.0
2022-01-07,74.54,74.65,74.16,74.27,53190,61.5876288200043,61.6785147761379,61.2736591533608,61.3645451094945,64376.2826392855,0.0,1.0
2022-01-10,73.2542,73.27,72.7,73.08,43984,60.5252546163987,60.5383091446433,60.0673546446782,60.3813243113216,53234.1871706398,0.0,1.0
2022-01-11,74.09,74.09,73.31,73.42,18707,61.2158226358213,61.2158226358213,60.5713585832374,60.662244539371,22641.2317979529,0.0,1.0
2022-01-12,75.16,75.16,74.8,74.8,24116,62.099895118212,62.099895118212,61.8024501708656,61.8024501708656,29187.7877820833,0.0,1.0
2022-01-13,74.4008,75.37,74.4,75.37,7531,61.472616773697,62.2734046708307,61.4719557849251,62.2734046708307,9114.82956488925,0.0,1.0
2022-01-14,73.96,74.13,73.54,73.95,8948,61.1084119603906,61.2488720744153,60.7613928551531,61.1001496007421,10829.8360040671,0.0,1.0
2022-01-18,72.36,72.87,72.26,72.7,15381,59.7864344166288,60.2078147587029,59.7038108201437,60.0673546446782,18615.7473824939,0.0,1.0
2022-01-19,72.44,72.95,72.42,72.9,13367,59.8525332938169,60.273913635891,59.8360085745199,60.2326018376484,16178.1870659772,0.0,1.0
2022-01-20,71.87,73.03,71.87,72.76,26486,59.3815787938517,60.3400125130791,59.3815787938517,60.1169288025693,32056.2177473983,0.0,1.0
2022-01-21,70.94,71.62,70.94,71.62,13104,58.6131793465402,59.1750198026389,58.6131793465402,59.1750198026389,15859.8760613874,0.0,1.0
2022-01-24,69.24,69.24,67.3876,68.34,50130,57.2085782062932,57.2085782062932,55.678058705003,56.4649658379272,60672.7401524231,0.0,1.0
2022-01-25,68.95,69.3298,68.0419,68.54,49761,56.9689697764864,57.2827741959369,56.2186648968051,56.6302130308974,60226.1364995955,0.0,1.0
2022-01-26,68.98,70.23,68.61,69.9,29189,56.9937568554319,58.0265518114959,56.688049548437,57.753893943095,35327.6802774601,0.0,1.0
2022-01-27,68.93,69.6699,68.83,69.42,11695,56.9524450571894,57.5637770475827,56.8698214607043,57.3573006799664,14154.5520862275,0.0,1.0
2022-01-28,69.25,69.25,68.51,68.88,10902,57.2168405659417,57.2168405659417,56.6054259519519,56.9111332589468,13194.7778404492,0.0,1.0
2022-01-31,70.9,70.9,69.88,69.9,19531,58.5801299079461,58.5801299079461,57.7373692237979,57.753893943095,23638.5255918008,0.0,1.0
2022-02-01,71.29,71.4,70.71,71.18,24692,58.9023619342381,58.9932478903717,58.4231450746244,58.8114759781044,29884.925191375,0.0,1.0
2022-02-02,71.84,72.1189,71.63,72.09,35267,59.3567917149062,59.5872289255032,59.1832821622875,59.563350706119,42683.9323150908,0.0,1.0
2022-02-03,71.25,71.77,71.17,71.56,21397,58.869312495644,59.2989551973666,58.8032136184559,59.1254456447479,25896.9603239856,0.0,1.0
2022-02-04,70.93,71.31,70.535,70.65,9962,58.6049169868917,58.9188866535351,58.2785537807755,58.3735709167333,12057.0883183411,0.0,1.0
2022-02-07,70.7088,71.04,70.6111,70.82,6508,58.4221535914666,58.6958029430253,58.3414303377006,58.514031030758,7876.68447859503,0.0,1.0
2022-02-08,70.77,70.83,70.33,70.42,6116,58.4727192325155,58.5222933904065,58.109175407981,58.1835366448176,7402.24374171592,0.0,1.0
2022-02-09,72.36,72.36,72.03,72.04,3049,59.7864344166288,59.7864344166288,59.5137765482279,59.5220389078764,3690.22909883778,0.0,1.0
2022-02-10,71.84,72.4,71.48,71.48,3777,59.3567917149062,59.8194838552228,59.0593467675598,59.0593467675598,4571.33332447041,0.0,1.0
2022-02-11,70.73,72.0,70.5201,71.83,14884,58.4396697939214,59.4889894692824,58.2662428648992,59.3485293552577,18014.2243053793,0.0,1.0
2022-02-14,69.737,70.02,69.28,69.8669,8519,57.6192174808242,57.8530422588771,57.2416276448873,57.7265455326584,10310.613871105,0.0,1.0
2022-02-15,71.3648,71.41,70.75,70.87,22769,58.9641643844089,59.0015102500202,58.4561945132184,58.5553428290006,27557.5029030625,0.0,1.0
2022-02-16,71.73,71.86,71.07,71.21,22966,59.2659057587726,59.3733164342032,58.7205900219708,58.83626305705,27795.9335795042,0.0,1.0
2022-02-17,70.01,70.9,69.925,70.86,9922,57.8447798992286,58.5801299079461,57.7745498422163,58.5470804693521,12008.6759982514,0.0,1.0
2022-02-18,69.54,70.04,69.45,69.82,36587,57.4564489957486,57.8695669781741,57.382087758912,57.6877950659069,44281.5388780511,0.0,1.0
2022-02-22,68.09,68.56,67.52,68.17,16329,56.2584068467144,56.6467377501944,55.7874523467492,56.3245057239025,19763.1193686199,0.0,1.0
2022-02-23,67.33,68.67,67.33,68.588,6357,55.6304675134275,56.7376237063281,55.6304675134275,56.6698723572103,7693.9279702564,0.0,1.0
2022-02-24,65.63,65.84,63.34,63.64,43572,54.2258663731806,54.3993759257993,52.3337860136715,52.5816568031268,52735.5402737159,0.0,1.0
2022-02-25,67.38,67.415,66.28,66.43,25576,55.6717793116701,55.7006975704399,54.7629197503338,54.8868551450615,30954.8374653575,0.0,1.0
2022-02-28,66.48,67.21,66.1,66.27,75673,54.9281669433041,55.5313191976454,54.6141972766606,54.7546573906853,91587.6374537065,0.0,1.0
2022-03-01,64.6,66.15,64.12,65.88,28853,53.3748433293839,54.6555090749032,52.9782500662554,54.4324253643934,34921.0167887066,0.0,1.0
2022-03-02,65.0,65.35,64.92,64.92,11874,53.7053377153244,53.9945203030223,53.6392388381363,53.6392388381363,14371.197218629,0.0,1.0
2022-03-03,63.52,65.03,63.23,65.03,10808,52.4825084873447,53.7301247942699,52.2429000575378,53.7301247942699,13081.0088882383,0.0,1.0
2022-03-04,60.87,61.335,60.17,61.17,166664,50.2929831804891,50.6771829041449,49.7146180050933,50.5408539699445,201714.772885766,0.0,1.0
2022-03-07,58.39,60.46,57.97,60.41,110107,48.2439179876583,49.9542264349002,47.8968988824208,49.9129146366576,133263.383202929,0.0,1.0
2022-03-08,60.74,62.15,59.92,60.57,89151,50.1855725050585,51.3505652154986,49.5080590138806,50.0451123910338,107900.168707933,0.0,1.0
2022-03-09,63.43,64.08,62.55,62.56,61443,52.4081472505081,52.9452006276613,51.6810596014391,51.6893219610876,74364.9545817939,0.0,1.0
2022-03-10,62.37,63.02,62.313,62.72,16642,51.5323371277659,52.0693905049191,51.4852416777694,51.8215197154638,20141.9457733218,0.0,1.0
2022-03-11,62.6,63.94,62.48,63.89,38019,51.7223713996816,52.8295275925822,51.6232230838995,52.7882157943396,46014.6999372626,0.0,1.0
2022-03-14,64.1084,64.675,63.9,64.39,19215,52.9686657290631,53.4368110267477,52.7964781539881,53.2013337767652,23256.0682630921,0.0,1.0
2022-03-15,64.04,64.21,63.49,64.21,10808,52.9121511890673,53.052611303092,52.4577214083991,53.052611303092,13081.0088882383,0.0,1.0
2022-03-16,66.83,66.83,65.45,65.52,33421,55.217349531002,55.217349531002,54.0771438995074,54.134980417047,40449.7037429509,0.0,1.0
2022-03-17,67.01,67.35,66.26,66.33,14672,55.3660720046752,55.6469922327246,54.7463950310368,54.8042315485764,17757.6390089039,0.0,1.0
2022-03-18,67.44,67.49,66.14,66.14,10658,55.7213534695612,55.7626652678037,54.6472467152547,54.6472467152547,12899.4626879019,0.0,1.0
2022-03-21,67.05,67.5,66.86,67.25,15379,55.3991214432692,55.7709276274522,55.2421366099475,55.5643686362394,18613.3267664894,0.0,1.0
2022-03-22,68.21,68.21,67.88,67.96,20734,56.3575551624965,56.3575551624965,56.0848972940957,56.1509961712838,25094.5261184987,0.0,1.0
2022-03-23,66.97,67.29,66.85,66.96,41948,55.3330225660811,55.5974180748335,55.233874250299,55.3247602064326,50770.0000780739,0.0,1.0
2022-03-24,66.82,66.87,66.53,66.63,6106,55.2090871713534,55.250398969596,54.9694787415466,55.0521023380317,7390.1406616935,0.0,1.0
2022-03-25,67.01,67.03,66.55,66.87,8954,55.5230568379969,55.539628411445,55.1419106486896,55.4070558238599,10806.4572480344,0.19,1.0
2022-03-28,67.06,67.06,66.49,66.83,9569,55.5644857716172,55.5644857716172,55.0921959283452,55.3739126769636,11548.6921383116,0.0,1.0
2022-03-29,68.56,68.7,68.11,68.48,29896,56.8073537802278,56.9233547943648,56.4344933776447,56.7410674864353,36081.0638694704,0.0,1.0
2022-03-30,68.24,68.53,68.04,68.36,25978,56.5422086050576,56.7824964200556,56.3764928705762,56.6416380457464,31352.484519705,0.0,1.0
2022-03-31,67.21,67.979,67.01,67.93,11812,55.6887725724783,56.3259495715593,55.5230568379969,56.2853492166114,14255.7374373222,0.0,1.0
2022-04-01,67.8273,67.898,67.49,67.75,20583,56.2002541869552,56.2588346990944,55.9207746007523,56.1362050555781,24841.3345472742,0.0,1.0
2022-04-04,67.8,68.01,67.73,67.76,17529,56.1776339891985,56.351635510404,56.11963348213,56.1444908423022,21155.5047018981,0.0,1.0
2022-04-05,67.17,67.9299,66.87,67.87,39271,55.655629425582,56.2852663587442,55.4070558238599,56.235634496267,47395.6201236945,0.0,1.0
2022-04-06,66.08,66.285,65.78,66.14,13180,54.7524786726583,54.9223373005018,54.5039050709362,54.8021933930028,15906.7574859386,0.0,1.0
2022-04-07,66.41,66.6,65.91,66.6,19297,55.0259096345527,55.18333958231,54.6116202983491,55.18333958231,23289.2791506947,0.0,1.0
2022-04-08,66.5,66.7,66.24,66.24,4026,55.1004817150693,55.2661974495507,54.8850512602435,54.8850512602435,4858.92303781401,0.0,1.0
2022-04-11,65.92,66.48,65.92,66.36,12915,54.6199060850732,55.0839101416212,54.6199060850732,54.9844807009323,15586.9326958192,0.0,1.0
2022-04-12,65.79,66.37,65.66,66.14,26494,54.5121908576603,54.9927664876564,54.4044756302474,54.8021933930028,31975.2376959375,0.0,1.0
2022-04-13,66.55,66.58,65.85,65.85,22068,55.1419106486896,55.1667680088619,54.5619055780047,54.5619055780047,26633.5602579433,0.0,1.0
2022-04-14,66.3,66.55,66.25,66.44,14034,54.9347659805879,55.1419106486896,54.8933370469675,55.0507669947249,16937.4381303234,0.0,1.0
2022-04-18,66.14,66.44,65.89,65.99,42403,54.8021933930028,55.0507669947249,54.595048724901,54.6779065921417,51175.5870771057,0.0,1.0
2022-04-19,66.4192,66.42,66.01,66.01,6357,55.0335325583388,55.0341954212767,54.6944781655898,54.6944781655898,7672.1743048643,0.0,1.0
2022-04-20,66.78,66.969,66.68,66.9,3694,55.3324837433433,55.4890851124282,55.2496258761026,55.4319131840321,4458.23688566442,0.0,1.0
2022-04-21,66.4802,67.92,66.4802,67.92,5270,55.0840758573556,56.2770634298873,55.0840758573556,56.2770634298873,6360.28922237453,0.0,1.0
2022-04-22,65.7408,66.55,65.71,66.55,17839,54.4714247869779,55.1419106486896,54.4459045638677,55.1419106486896,21529.6393620378,0.0,1.0
2022-04-25,64.94,65.03,64.4,64.71,17064,53.8078989861143,53.8824710666309,53.3604665030145,53.6173258914607,20594.3027116886,0.0,1.0
2022-04-26,62.9126,64.31,62.9,64.31,9504,52.1280385856762,53.2858944224978,52.1175984944039,53.2858944224978,11470.2445482823,0.0,1.0
2022-04-27,62.9492,63.32,62.77,62.95,8111,52.1583645650863,52.4656015368149,52.009883266991,52.1590274280242,9789.05234965461,0.0,1.0
2022-04-28,63.54,63.62,62.97,63.08,9423,52.6478888447444,52.714175138537,52.1755990014724,52.2667426554372,11372.4867822458,0.0,1.0
2022-04-29,63.0053,64.04,63.0,63.67,34892,52.2048478286084,53.0621781809479,52.2004563616446,52.7556040721573,42110.6663277214,0.0,1.0
2022-05-02,63.0387,63.47,62.35,63.03,32811,52.2325223562667,52.5898883376759,51.66188022458,52.2253137218168,39599.1365607838,0.0,1.0
2022-05-03,63.3,63.57,63.15,63.38,23875,52.4490299633667,52.6727462049166,52.3247431625057,52.5153162571593,28814.4032607575,0.0,1.0
2022-05-04,64.4132,64.47,63.0062,63.29,11394,53.3714037414903,53.418467010083,52.2055935494135,52.4407441766426,13751.2590891338,0.0,1.0
2022-05-05,62.0,63.15,61.55,63.15,11654,51.3718776892375,52.3247431625057,50.9990172866544,52.3247431625057,14065.049449251,0.0,1.0
2022-05-06,61.21,61.66,60.98,61.66,20017,50.717300538036,51.0901609406191,50.5267274433823,51.0901609406191,24158.2370710191,0.0,1.0
2022-05-09,59.17,59.84,58.97,59.81,37932,49.0270000463256,49.5821477568383,48.8612843118442,49.5572903966661,45779.5997690912,0.0,1.0
2022-05-10,59.266,59.87,59.12,59.82,15960,49.1065435988766,49.6070051170105,48.9855711127052,49.5655761833902,19261.9005671912,0.0,1.0
2022-05-11,58.9385,60.12,58.93,59.7,23328,48.8351840836633,49.8141497851123,48.8281411649479,49.4661467427013,28154.236618511,0.0,1.0
2022-05-12,58.86,59.12,58.3,58.3,9499,48.7701406578794,48.9855711127052,48.3061366013314,48.3061366013314,11464.21011828,0.0,1.0
2022-05-13,60.31,60.35,59.53,59.53,23538,49.9715797328696,50.0047228797659,49.3252883683921,49.3252883683921,28407.6826786056,0.0,1.0
2022-05-16,60.8747,61.17,60.35,60.492,13795,50.4394781091779,50.6841573911397,50.0047228797659,50.1223810512477,16648.9923762157,0.0,1.0
2022-05-17,62.56,62.6,62.155,62.31,19903,51.8358817457855,51.8690248926818,51.5003073834606,51.6287370776837,24020.6520669678,0.0,1.0
2022-05-18,60.9867,62.0,60.9209,62.0,6790,50.5322789204875,51.3718776892375,50.4777584438431,51.3718776892375,8194.7559430594,0.0,1.0
2022-05-19,61.7725,62.05,61.24,61.305,5812,51.1833760412649,51.4133066228579,50.7421578982082,50.7960155119146,7014.42143461874,0.0,1.0
2022-05-20,61.9613,62.28,61.34,62.28,10515,51.3398116946154,51.6038797175115,50.8250157654489,51.6038797175115,12690.4062947378,0.0,1.0
2022-05-23,63.43,63.49,63.02,63.05,11616,52.5567451907796,52.6064599111241,52.2170279350927,52.241885295265,14019.1877812339,0.0,1.0
2022-05-24,63.0764,63.13,62.74,63.05,9385,52.2637597722165,52.3081715890575,51.9850259068188,52.241885295265,11326.6251142286,0.0,1.0
2022-05-25,63.238,63.5,62.59,62.59,6828,52.3976580856775,52.6147456978481,51.8607391059577,51.8607391059577,8240.61761107652,0.0,1.0
2022-05-26,64.15,64.25,63.28,63.28,8173,53.1533218349127,53.2361797021534,52.4324583899186,52.4324583899186,9863.87928168255,0.0,1.0
2022-05-27,64.62,64.7,64.45,64.5917,23843,53.542753810944,53.6090401047366,53.4018954366348,53.5193050345149,28775.7829087431,0.0,1.0
2022-05-31,64.6443,64.7948,64.43,64.61,13000,53.5628882726835,53.6875893628808,53.3853238631867,53.53446802422,15689.5180058575,0.0,1.0
2022-06-01,63.76,64.77,63.6,64.77,14652,52.830176152674,53.6670406118051,52.6976035650888,53.6670406118051,17683.2936786018,0.0,1.0
2022-06-02,65.3759,65.38,64.285,64.3,8439,54.1690764294165,54.1724736019734,53.2651799556877,53.2776086357738,10184.9109578024,0.0,1.0
2022-06-03,64.52,64.7056,64.22,64.6,19712,53.4598959437033,53.6136801453021,53.2113223419812,53.5261822374959,23790.1368408817,0.0,1.0
2022-06-06,64.95,65.24,64.79,65.24,9969,53.8161847728384,54.0564725878364,53.6836121852532,54.0564725878364,12031.4465384918,0.0,1.0
2022-06-07,64.84,64.91,64.2,64.25,8721,53.7250411188736,53.7830416259421,53.1947507685331,53.2361797021534,10525.2528099295,0.0,1.0
2022-06-08,64.32,64.74,64.2314,64.63,8020,53.2941802092219,53.6421832516329,53.2207681388466,53.5510395976681,9679.22572361361,0.0,1.0
2022-06-09,62.83,63.86,62.76,63.8,16719,52.0595979873354,52.9130340199147,52.0015974802669,52.8633192995702,20177.9270415332,0.0,1.0
2022-06-10,61.1564,61.48,61.02,61.48,24669,50.6728887211949,50.9410167795859,50.5598705902786,50.9410167795859,29772.6707451153,0.0,1.0
2022-06-13,58.5168,59.22,58.46,59.02,6636,48.4857724575093,49.0684289799459,48.4387091889166,48.9027132454645,8008.89549899001,0.0,1.0
2022-06-14,57.85,58.28,57.508,58.23,60663,47.9332761987483,48.2895650278833,47.649902292785,48.2481360942629,73213.3254453331,0.0,1.0
2022-06-15,59.39,59.68,58.2,58.59,44835,49.2092873542551,49.4495751692532,48.2232787340907,48.5464244163295,54110.7338302015,0.0,1.0
2022-06-16,57.4678,57.9,57.16,57.63,20704,47.6165934301543,47.9747051323686,47.3615569147874,47.7509888908187,24987.3677533287,0.0,1.0
2022-06-17,57.95,58.23,57.54,57.88,10551,48.016134065989,48.2481360942629,47.6764168103021,47.9581335589205,12733.854190754,0.0,1.0
2022-06-21,58.35,58.8983,58.35,58.73,15031,48.3475655349518,48.8018752210326,48.3475655349518,48.6624254304665,18140.7034727726,0.0,1.0
2022-06-22,58.07,58.44,57.82,57.85,10795,48.1155635066778,48.4221376154684,47.908418838576,47.9332761987483,13028.334374864,0.0,1.0
2022-06-23,57.795,57.795,57.11,57.34,17857,47.8877043717659,47.8877043717659,47.320127981167,47.5107010758207,21551.3633100459,0.0,1.0
2022-06-24,56.73,56.78,55.92,55.92,12047,48.6831398972766,48.7260476532235,47.9880342509379,47.9880342509379,14038.2545464828,2.025,1.0
2022-06-27,56.83,57.2,56.7,56.89,13546,48.7689554091703,49.0864728031769,48.6573952437085,48.8204447163065,15785.0249926667,0.0,1.0
2022-06-28,56.38,57.329,56.3399,57.15,115683,48.3827856056488,49.1971748135197,48.3483735853794,49.04356504723,134804.299883852,0.0,1.0
2022-06-29,55.6854,56.08,55.64,56.08,20459,47.7867110600354,48.1253390699678,47.7477508176357,48.1253390699678,23840.6781577564,0.0,1.0
2022-06-30,55.2,55.2866,54.316,54.39,61614,47.3701625653036,47.4444787986035,46.6115534401635,46.6750569189649,71798.2083196636,0.0,1.0
2022-07-01,55.11,55.12,54.34,54.63,9037,47.2929286045992,47.3015101557886,46.632149163018,46.8810141475097,10530.7301682215,0.0,1.0
2022-07-05,53.39,53.39,52.6,52.68,3014,45.8169018000282,45.8169018000282,45.1389592560682,45.2076116655832,3512.1855402257,0.0,1.0
2022-07-06,52.8185,52.89,52.49,52.685,11506,45.3264661495559,45.3878242405599,45.0445621929852,45.2119024411779,13407.8323907886,0.0,1.0
2022-07-07,53.8504,53.8504,53.34,53.34,3801,46.2119964167866,46.2119964167866,45.7739940440814,45.7739940440814,4429.26915673454,0.0,1.0
2022-07-08,54.1,54.32,53.77,54.03,9996,46.4261919344732,46.6149860606393,46.1430007452241,46.3661210761477,11648.2437492024,0.0,1.0
2022-07-11,53.11,53.44,53.06,53.37,7298,45.5766183667259,45.859809555975,45.5337106107791,45.7997386976495,8504.29000416961,0.0,1.0
2022-07-12,53.2196,53.59,53.08,53.08,9708,45.6706721677614,45.9885328238155,45.5508737131578,45.5508737131578,11312.6400877608,0.0,1.0
2022-07-13,53.26,53.55,52.58,52.58,78404,45.7053416345664,45.9542066190581,45.1217961536895,45.1217961536895,91363.435665513,0.0,1.0
2022-07-14,52.25,52.3,51.67,51.94,40811,44.8386049644404,44.8815127203872,44.3408749954571,44.57257687757,47556.6702329632,0.0,1.0
2022-07-15,53.14,53.2787,52.82,52.82,9380,45.602363020294,45.7213891352905,45.3277533822343,45.3277533822343,10930.4248066746,0.0,1.0
2022-07-18,53.9989,54.5588,53.96,54.17,16498,46.3394324519487,46.8199135030414,46.3060502178221,46.4862627927988,19224.9625224432,0.0,1.0
2022-07-19,55.17,55.35,55.1099,55.35,11782,47.3444179117354,47.498885833144,47.2928427890874,47.498885833144,13729.4525663369,0.0,1.0
2022-07-20,54.71,55.2239,54.42,55.11,15115,46.9496665570246,47.3906724726461,46.700801572533,47.2929286045992,17613.3657732288,0.0,1.0
2022-07-21,55.55,55.6,54.925,54.96,58058,47.6705168569314,47.7134246128782,47.134169907596,47.1642053367587,67654.4353332527,0.0,1.0
2022-07-22,55.57,56.125,55.46,55.96,11197,47.6876799593101,48.16395605032,47.5932828962271,48.0223604556954,13047.7576290336,0.0,1.0
2022-07-25,56.39,56.6718,56.31,56.63,8272,48.3913671568382,48.6331952693545,48.3227147473232,48.597324385383,9639.28294251725,0.0,1.0
2022-07-26,55.2716,55.62,55.24,55.56,14282,47.4316064718194,47.7305877152569,47.404488770061,47.6790984081207,16642.6787941286,0.0,1.0
2022-07-27,56.5913,56.66,55.57,55.74,63592,48.5641137822801,48.6230690389511,47.6876799593101,47.8335663295293,74103.1529110926,0.0,1.0
2022-07-28,56.9716,56.99,56.32,56.57,4273,48.8904701740117,48.9062602282002,48.3312962985126,48.5458350782468,4979.28626854162,0.0,1.0
2022-07-29,57.99,58.02,57.172,57.52,7468,49.7644153471368,49.7901600007049,49.0624444598466,49.3610824412366,8702.38938765944,0.0,1.0
2022-08-01,57.5895,57.7761,57.52,57.74,4883,49.4207242220027,49.5808559671963,49.3610824412366,49.5498765674027,5690.1134681228,0.0,1.0
2022-08-02,56.42,57.0302,56.405,56.94,11626,48.4171118104063,48.9407580639814,48.4042394836222,48.8633524722533,13547.6672497226,0.0,1.0
2022-08-03,57.3116,57.32,56.7794,57.06,7001,49.1822429144502,49.1894514174493,48.7255327601521,48.9663310865257,8158.19872830794,0.0,1.0
2022-08-04,57.69,57.69,57.28,57.3,3827,49.5069688114558,49.5069688114558,49.1551252126918,49.1722883150705,4459.56670950357,0.0,1.0
2022-08-05,57.12,57.12,56.63,56.63,2114,49.0178203936619,49.0178203936619,48.597324385383,48.597324385383,2463.42409822068,0.0,1.0
2022-08-08,56.9102,57.36,56.83,57.36,9207,48.837779449709,49.2237776222067,48.7689554091703,49.2237776222067,10728.8295517114,0.0,1.0
2022-08-09,56.5908,57.03,56.555,57.03,4863,48.5636847047207,48.9405864329576,48.5329627514627,48.9405864329576,5666.80765830046,0.0,1.0
2022-08-10,58.3286,58.46,58.0711,58.0711,13401,50.0549866704088,50.1677482530371,49.8340117272826,49.8340117272826,15616.0578714548,0.0,1.0
2022-08-11,58.15,58.5,58.05,58.5,4342,49.9017201661667,50.2020744577945,49.815904654273,50.2020744577945,5059.69131242867,0.0,1.0
2022-08-12,58.4737,58.4737,58.0986,58.0986,7385,50.1795049781665,50.1795049781665,49.8576109930533,49.8576109930533,8605.67027689675,0.0,1.0
2022-08-15,57.5566,57.64,57.52,57.6088,5210,49.3924909185897,49.464061055509,49.3610824412366,49.4372866157982,6071.16345871795,0.0,1.0
2022-08-16,57.83,57.9601,57.58,57.58,7016,49.627110528107,49.7387565090806,49.4125717483728,49.4125717483728,8175.67808567469,0.0,1.0
2022-08-17,57.0661,57.38,56.811,57.08,7357,48.9715658327512,49.2409407245855,48.7526504619105,48.9834941889045,8573.04214314549,0.0,1.0
2022-08-18,56.87,57.14,56.72,57.14,21758,48.8032816139278,49.0349834960407,48.6745583460873,49.0349834960407,25354.3905057169,0.0,1.0
2022-08-19,55.81,56.1699,55.62,56.13,8557,47.8936371878549,48.2024872151602,47.7305877152569,48.1682468259146,9971.39073248552,0.0,1.0
2022-08-22,54.16,54.63,54.11,54.63,6095,46.4776812416094,46.8810141475097,46.4347734856626,46.8810141475097,7102.44554335623,0.0,1.0
2022-08-23,54.4161,54.9147,54.26,54.3,8659,46.6974547675691,47.1253309098709,46.5634967535031,46.5978229582606,10090.2503625794,0.0,1.0
2022-08-24,54.45,54.69,54.22,54.22,8300,46.7265462261011,46.9325034546458,46.5291705487456,46.5291705487456,9671.91107626852,0.0,1.0
2022-08-25,54.8387,54.8387,54.5,54.62,3930,47.0601111208317,47.0601111208317,46.7694539820479,46.8724325963203,4579.59163008859,0.0,1.0
2022-08-26,53.32,54.97,53.29,54.97,8418,45.7568309417026,47.1727868879481,45.7310862881345,47.1727868879481,9809.4153542203,0.0,1.0
2022-08-29,53.267,53.46,53.2,53.2,40512,45.711348720399,45.8769726583538,45.6538523274302,45.6538523274302,47208.2483761193,0.0,1.0
2022-08-30,53.02,53.745,52.9,53.72,10635,45.4993844060216,46.1215468672507,45.3964057917492,46.1000929892773,12392.864373026,0.0,1.0
2022-08-31,52.81,53.15,52.69,53.0508,15869,45.3191718310449,45.6109445714834,45.2161932167725,45.5258155836849,18491.9948035308,0.0,1.0
2022-09-01,51.78,51.78,51.2,51.73,32268,44.4352720585402,44.4352720585402,43.9375420895569,44.3923643025933,37601.5935673533,0.0,1.0
2022-09-02,50.9797,52.405,50.92,52.13,11662,43.7484905168552,44.9716190078756,43.6972586562547,44.735626350168,13589.6177074028,0.0,1.0
2022-09-06,50.99,51.33,50.91,51.33,7834,43.7573295145802,44.0491022550187,43.6886771050653,44.0491022550187,9128.88570740815,0.0,1.0
2022-09-07,51.7083,51.71,50.9457,50.9457,6031,44.3737423365124,44.3752012002146,43.7193132428113,43.7193132428113,7027.86695192476,0.0,1.0
2022-09-08,51.4275,51.44,50.835,50.86,13278,44.132772379115,44.1434993181017,43.624315471145,43.6457693491184,15472.7271410474,0.0,1.0
2022-09-09,53.05,53.11,52.61,52.61,5259,45.5251290595897,45.5766183667259,45.1475408072576,45.1475408072576,6128.26269278268,0.0,1.0
2022-09-12,54.16,54.33,54.02,54.02,10831,46.4776812416094,46.6235676118287,46.3575395249583,46.3575395249583,12621.2613092849,0.0,1.0
2022-09-13,52.0601,53.09,52.0363,52.88,5625,44.6756413073543,45.5594552643472,44.6552172155236,45.3792426893705,6554.75901253138,0.0,1.0
2022-09-14,52.17,52.28,51.86,51.96,15037,44.7699525549255,44.8643496180085,44.5039244680551,44.5897399799488,17522.4731149217,0.0,1.0
2022-09-15,51.5,51.8599,51.42,51.52,9370,44.1949886252379,44.5038386525432,44.126336215723,44.2121517276167,10918.7719017634,0.0,1.0
2022-09-16,51.21,51.2544,50.77,50.84,7099,43.9461236407463,43.9842257280271,43.5685353884142,43.6286062467397,8272.39719643738,0.0,1.0
2022-09-19,51.1747,51.18,50.23,50.25,10088,43.9158307650478,43.9203789871782,43.1051316241884,43.1222947265671,11755.4504743852,0.0,1.0
2022-09-20,49.6934,49.97,49.33,49.97,16977,42.6446455873669,42.8820112932648,42.3327920171454,42.8820112932648,19783.1366676881,0.0,1.0
2022-09-21,49.29,50.05,49.22,49.83,12031,42.2984658123879,42.9506637027798,42.2383949540623,42.7618695766137,14019.6098986249,0.0,1.0
2022-09-22,48.85,49.11,48.67,49.11,10410,41.9208775600558,42.1439978909793,41.7664096386472,42.1439978909793,12130.6740125247,0.0,1.0
2022-09-23,46.7178,47.25,46.4998,47.21,11224,40.091119215459,40.5478293697571,39.9040413995308,40.5135031649996,13079.2204722937,0.0,1.0
2022-09-26,45.05,45.59,44.8,45.41,37377,39.153327301485,39.6226457641444,38.9360502354391,39.4662062765913,43006.1495676802,0.575,1.0
2022-09-27,44.46,45.18,44.14,45.01,27923,38.6405534256165,39.266311375829,38.3624387810777,39.1185629709177,32128.333316701,0.0,1.0
2022-09-28,45.58,45.66,43.94,44.05,123530,39.6139546815025,39.6834833426372,38.1886171282409,38.2842190373011,142134.190975614,0.0,1.0
2022-09-29,44.8014,44.8014,44.02,44.46,10398,38.9372669870089,38.9372669870089,38.2581457893756,38.6405534256165,11963.9870295834,0.0,1.0
2022-09-30,45.24,45.75,44.9,44.9,20157,39.31845787168,39.7617030864138,39.0229610618575,39.0229610618575,23192.7376952599,0.0,1.0
2022-10-03,46.62,46.72,45.87,45.87,19007,40.5178272762538,40.6047381026722,39.8659960781158,39.8659960781158,21869.5423611551,0.0,1.0
2022-10-04,48.19,48.4,47.731,47.731,291609,41.8823272510225,42.0648399865011,41.4834065577621,41.4834065577621,335526.667985168,0.0,1.0
2022-10-05,47.35,47.49,46.63,47.02,36232,41.152276309108,41.2739514660938,40.5265183588956,40.8654705819273,41688.7072567672,0.0,1.0
2022-10-06,46.7043,47.01,46.645,46.991,39131,40.5910931029245,40.8567794992855,40.5395549828584,40.840266442266,45024.3101033494,0.0,1.0
2022-10-07,45.7125,46.18,45.655,46.14,17802,39.7291115265069,40.1354196400129,39.6791378013163,40.1006553094455,20483.0637719411,0.0,1.0
2022-10-10,45.63,45.83,45.4401,45.83,10926,39.6574100947117,39.8312317475485,39.4923664353432,39.8312317475485,12571.5062786332,0.0,1.0
2022-10-11,44.9438,45.82,44.78,45.29,34996,39.0610280038287,39.8225406649067,38.9186680701554,39.3619132848892,40266.5599237642,0.0,1.0
2022-10-12,44.8101,45.07,44.81,44.851,13290,38.9448282289073,39.1707094667687,38.9447413180809,38.9803747569124,15291.5356436972,0.0,1.0
2022-10-13,46.53,46.7,44.372,44.56,25531,40.4396075324772,40.5873559373885,38.5640718983684,38.7274642520349,29376.0870217632,0.0,1.0
2022-10-14,45.55,46.53,45.54,46.53,29554,39.587881433577,40.4396075324772,39.5791903509352,40.4396075324772,34004.969481853,0.0,1.0
2022-10-17,47.1928,47.39,47.02,47.02,13310,41.0156524899783,41.1870406396754,40.8654705819273,40.8654705819273,15314.5477364642,0.0,1.0
2022-10-18,47.59,47.68,47.26,47.55,6302,41.3608622925122,41.4390820362887,41.0740565653315,41.3260979619448,7251.11043089387,0.0,1.0
2022-10-19,46.73,47.07,46.36,46.86,14914,40.613429185314,40.9089259951365,40.291859127566,40.7264132596579,17160.1175763807,0.0,1.0
2022-10-20,46.585,47.17,46.44,47.17,8961,40.4874084870073,40.9958368215549,40.3613877887007,40.9958368215549,10310.5681642717,0.0,1.0
2022-10-21,47.37,47.38,46.23,46.24,40443,41.1696584743917,41.1783495570336,40.1788750532221,40.1875661358639,46533.9033888672,0.0,1.0
2022-10-24,47.3,47.47,47.038,47.21,7244,41.1088208958988,41.2565693008101,40.8811145306827,41.0306011521223,8334.9800002214,0.0,1.0
2022-10-25,48.8006,48.825,47.9,47.9,15632,42.4130047571332,42.4342109987793,41.6302858544092,41.6302858544092,17986.2517067174,0.0,1.0
2022-10-26,49.5751,49.81,49.12,49.12,8068,43.0861291077436,43.2902826390005,42.6905979367136,42.6905979367136,9283.07822222339,0.0,1.0
2022-10-27,49.0219,49.45,49.02,49.26,22801,42.6053384159971,42.9774036638942,42.6036871102952,42.8122730936993,26234.9363590624,0.0,1.0
2022-10-28,49.5,49.5,48.9498,49.17,6130,43.0208590771034,43.0208590771034,42.5426757101495,42.7340533499227,7053.20643309734,0.0,1.0
2022-10-31,48.79,48.89,48.69,48.85,27928,42.4037922095329,42.4907030359513,42.3168813831145,42.4559387053839,32134.0863398927,0.0,1.0
2022-11-01,49.2771,49.94,48.95,49.83,9380,42.8271348450168,43.4032667133444,42.5428495318023,43.3076648042841,10792.6715077411,0.0,1.0
2022-11-02,48.27,49.46,48.27,49.17,38185,41.9518559121572,42.9860947465361,41.9518559121572,42.7340533499227,43935.8381154685,0.0,1.0
2022-11-03,47.83,47.98,47.6,47.6,4877,41.5694482759163,41.6998145155439,41.369553375154,41.369553375154,5611.49882124237,0.0,1.0
2022-11-04,50.1852,50.19,49.02,49.31,28287,43.6163720597223,43.6205437793903,42.6036871102952,42.8557285069085,32547.153405061,0.0,1.0
2022-11-07,50.9,51.07,50.6727,50.92,5984,44.2376106469609,44.3853590518722,44.0400623385119,44.2549928122446,6885.21815589796,0.0,1.0
2022-11-08,51.5025,51.88,51.05,51.09,28405,44.7612483761317,45.0893367458611,44.3679768865885,44.4027412171559,32682.9247523866,0.0,1.0
2022-11-09,50.61,51.23,50.59,50.82,62502,43.9855692503476,44.5244163741416,43.9681870850639,44.1680819858262,71915.0911062724,0.0,1.0
2022-11-10,53.59,53.63,52.78,52.78,9076,46.5755118776156,46.610276208183,45.8715341836267,45.8715341836267,10442.8876976821,0.0,1.0
2022-11-11,55.31,55.4351,54.561,54.61,8424,48.0703780920119,48.1791035358613,47.4194160021382,47.4620023070832,9692.69347347668,0.0,1.0
2022-11-14,54.4,54.82,54.4,54.419,7821,47.2794895716046,47.6445150425618,47.2794895716046,47.2960026286241,8998.87887655045,0.0,1.0
2022-11-15,54.32,54.93,54.05,54.7118,32544,47.2099609104699,47.7401169516221,46.9753016791402,47.5504775283771,37445.2773505252,0.0,1.0
2022-11-16,53.93,54.08,53.6,53.97,17272,46.8710086874381,47.0013749270657,46.5842029602575,46.9057730180055,19873.2433136146,0.0,1.0
2022-11-17,53.6685,53.695,53.1,53.11,9042,46.6437368763541,46.6667682453549,46.1496488281655,46.1583399108073,10403.7671399782,0.0,1.0
2022-11-18,53.88,54.0198,53.6506,53.71,6016,46.827553274229,46.9490546095619,46.6281798384252,46.6798048693177,6922.03750432521,0.0,1.0
2022-11-21,53.44,53.51,53.26,53.355,12047,46.445145637988,46.5059832164809,46.2887061504349,46.3712714355324,13861.3340782257,0.0,1.0
2022-11-22,54.22,54.24,53.9516,53.96,3445,47.1230500840515,47.1404322493352,46.8897814259445,46.8970819353637,3963.8329791224,0.0,1.0
2022-11-23,55.1188,55.1188,54.45,54.45,4302,47.9042045919,47.9042045919,47.3229449848138,47.3229449848138,4949.90115419001,0.0,1.0
2022-11-25,55.6024,55.65,55.14,55.14,2056,48.3245053484593,48.3658749018345,47.9226296871007,47.9226296871007,2365.64313645157,0.0,1.0
2022-11-28,54.2076,54.93,54.101,54.93,8993,47.1122731415756,47.7401169516221,47.0196262006136,47.7401169516221,10347.3875126989,0.0,1.0
2022-11-29,54.36,54.75,54.35,54.35,80914,47.2447252410372,47.583677464069,47.2360341583954,47.2360341583954,93100.0237076082,0.0,1.0
2022-11-30,55.23,55.461,54.27,54.81,11076,48.0008494308772,48.2016134399037,47.1665054972607,47.63582395992,12744.096974386,0.0,1.0
2022-12-01,56.11,56.29,55.96,56.1,8965,48.7656647033591,48.9221041909122,48.6352984637315,48.7569736207172,10315.1705828251,0.0,1.0
2022-12-02,56.4454,56.4454,55.9652,55.9652,2051,49.0571636151664,49.0571636151664,48.6398178267052,48.6398178267052,2359.89011325981,0.0,1.0
2022-12-05,55.6219,56.44,55.49,56.44,5703,48.3414529596109,49.0524704305398,48.226817579565,49.0524704305398,6561.89825252106,0.0,1.0
2022-12-06,54.83,55.38,54.7691,55.38,75559,47.6532061252037,48.1312156705048,47.6002774319149,48.1312156705048,86938.5358692335,0.0,1.0
2022-12-07,54.7427,54.86,54.5,54.76,13319,47.5773329737404,47.6792793731292,47.366400398023,47.5923685467108,15324.9031782094,0.0,1.0
2022-12-08,54.9594,54.97,54.59,54.59,5135,47.7656687345891,47.7748812821894,47.4446201417995,47.4446201417995,5908.35481793716,0.0,1.0
2022-12-09,55.1601,55.545,55.13,55.14,12737,47.9400987632108,48.2746185340952,47.9139386044588,47.9226296871007,14655.2512786885,0.0,1.0
2022-12-12,55.2543,55.2543,54.87,54.99,9139,48.0219687616969,48.0219687616969,47.687970455771,47.7922634474731,10515.3757898983,0.0,1.0
2022-12-13,56.095,56.94,55.97,56.94,11459,48.7526280793963,49.4870245626317,48.6439895463733,49.4870245626317,13184.7785508748,0.0,1.0
2022-12-14,56.0594,56.33,55.81,55.86,7417,48.7216878251914,48.9568685214795,48.5049322241039,48.5483876373131,8534.03460265627,0.0,1.0
2022-12-15,54.7301,55.4,54.67,55.4,9515,47.5663822096117,48.1485978357885,47.5141488029342,48.1485978357885,10948.0031339186,0.0,1.0
2022-12-16,54.075,54.2601,53.875,54.15,8129,46.9970293857448,47.1579013254453,46.823207732908,47.0622125055586,9353.26510516285,0.0,1.0
2022-12-19,53.8275,54.22,53.73,54.22,10047,46.7819250903593,47.1230500840515,46.6971870346014,47.1230500840515,11560.1248015219,0.0,1.0
2022-12-20,53.87,53.96,53.62,53.66,13583,46.8188621915871,46.8970819353637,46.6015851255411,46.6363494561085,15628.6628027343,0.0,1.0
2022-12-21,54.84,54.89,54.45,54.45,17496,47.6618972078455,47.7053526210547,47.3229449848138,47.3229449848138,20130.9787526054,0.0,1.0
2022-12-22,54.3713,54.3713,54.0175,54.3,5286,47.2545461644225,47.2545461644225,46.9470556605542,47.1925787451862,6082.09611832831,0.0,1.0
2022-12-23,54.44,54.53,54.01,54.18,60074,47.6669901822736,47.7457930683207,47.290487504493,47.4393374003597,68609.9237122844,0.40586,1.0
2022-12-27,54.48,54.65,54.39,54.46,18937,47.7020136871834,47.8508635830502,47.6232108011363,47.6845019347285,21627.7611835325,0.0,1.0
2022-12-28,54.0502,54.83,54.0502,54.75,74053,47.3256861269274,48.0084693551444,47.3256861269274,47.9384223453248,84575.2019287177,0.0,1.0
2022-12-29,55.06,55.24,54.77,54.8,38216,48.2098545083759,48.3674602804701,47.9559340977797,47.9822017264621,43646.1171985994,0.0,1.0
2022-12-30,54.7157,54.96,54.6032,54.86,9567,47.9083896898646,48.1222957461014,47.8098860823057,48.0347369838268,10926.3764716088,0.0,1.0
2023-01-03,55.2866,55.66,55.05,55.54,20893,48.4082626636901,48.7352070820233,48.2010986321485,48.6301365672938,23861.6895182734,0.0,1.0
2023-01-04,56.07,56.21,55.81,55.81,133326,49.094198007349,49.2167802745334,48.8665452254352,48.8665452254352,152270.311430303,0.0,1.0
2023-01-05,55.57,55.81,55.51,55.62,38498,48.6564041959762,48.8665452254352,48.6038689386115,48.7001835771135,43968.1866210927,0.0,1.0
2023-01-06,56.99,57.04,55.8,55.83,11120,49.899738620275,49.9435180014123,48.8577893492077,48.8840569778901,12700.0424756234,0.0,1.0
2023-01-09,57.3106,57.69,57.3106,57.65,8170,50.1804520121273,50.512649956197,50.1804520121273,50.4776264512872,9330.87653110103,0.0,1.0
2023-01-10,57.3569,57.36,57.1101,57.24,17278,50.2209917190604,50.2237060406909,50.0048966937668,50.1186355259615,19733.0336235451,0.0,1.0
2023-01-11,57.72,57.72,57.47,57.48,43037,50.5389175848794,50.5389175848794,50.320020679193,50.3287765554204,49152.1338150544,0.0,1.0
2023-01-12,58.68,58.75,58.1,58.26,16725,51.3794817027152,51.4407728363074,50.8716408815227,51.011734901162,19101.457770216,0.0,1.0
2023-01-13,58.88,58.93,58.37,58.37,29175,51.5545992272643,51.5983786084016,51.1080495396641,51.1080495396641,33320.4801462512,0.0,1.0
2023-01-17,58.8448,59.01,58.71,58.96,15706,51.5237785429437,51.6684256182213,51.4057493313976,51.624646237084,17937.6679066674,0.0,1.0
2023-01-18,58.9436,59.83,58.94,59.83,19666,51.610286600071,52.3864074688727,51.6071344846291,52.3864074688727,22460.3449033822,0.0,1.0
2023-01-19,58.5501,58.67,58.26,58.37,5268,51.2657428705205,51.3707258264877,51.011734901162,51.1080495396641,6016.53091381154,0.0,1.0
2023-01-20,59.32,59.32,58.83,58.83,77340,51.9398577812724,51.9398577812724,51.5108198461271,51.5108198461271,88329.2522540213,0.0,1.0
2023-01-23,59.64,59.64,59.08,59.08,46164,52.220045820551,52.220045820551,51.7297167518135,51.7297167518135,52723.4497162482,0.0,1.0
2023-01-24,59.4954,59.52,59.11,59.26,5683,52.093435850302,52.1149753058216,51.7559843804958,51.8873225239077,6490.49832634604,0.0,1.0
2023-01-25,59.3356,59.34,58.81,58.81,9119,51.9535169481873,51.9573695337273,51.4933080936721,51.4933080936721,10414.7200841016,0.0,1.0
2023-01-26,59.57,59.57,59.0081,59.34,32006,52.1587546869588,52.1587546869588,51.6667620017381,51.9573695337273,36553.7373628421,0.0,1.0
2023-01-27,59.785,59.89,59.38,59.38,14192,52.3470060258492,52.4389427262375,51.9923930386372,51.9923930386372,16208.5434185295,0.0,1.0
2023-01-30,59.2358,59.43,59.2,59.38,4659,51.8661333034372,52.0361724197745,51.834787266543,51.9923930386372,5320.99801204403,0.0,1.0
2023-01-31,59.2591,59.26,58.7821,58.86,12537,51.8865344950472,51.8873225239077,51.4688791989975,51.5370874748094,14318.3842191449,0.0,1.0
2023-02-01,60.7102,60.92,59.79,60.01,35649,53.1570996944134,53.3407979776655,52.3513839639629,52.5440132409669,40714.3717817896,0.0,1.0
2023-02-02,61.1218,61.406,60.81,61.19,24126,53.5174915599356,53.7663335623199,53.2444833391635,53.5772066358068,27554.0669754398,0.0,1.0
2023-02-03,60.2582,60.66,60.01,60.03,996734,52.7613340889324,53.1131451957516,52.5440132409669,52.5615249934218,1138360.08425342,0.0,1.0
2023-02-06,59.6234,59.87,59.5,59.79,32134,52.2055110660135,52.4214309737825,52.0974635533666,52.3513839639629,36699.9249021298,0.0,1.0
2023-02-07,59.8,59.92,58.83,59.08,134977,52.3601398401903,52.4652103549198,51.5108198461271,51.7297167518135,154155.902269085,0.0,1.0
2023-02-08,59.72,60.19,59.631,60.19,19229,52.2900928303707,52.7016190130611,52.2121655319463,52.7016190130611,21961.2515075326,0.0,1.0
2023-02-09,59.8412,60.56,59.76,60.56,39022,52.3962140502475,53.025586433477,52.3251163352805,53.025586433477,44566.6418600519,0.0,1.0
2023-02-10,59.4095,59.5687,59.215,59.42,9521,52.0182228735082,52.1576164230493,51.8479210808841,52.027416543547,10873.8403246772,0.0,1.0
2023-02-13,60.0846,60.14,59.59,59.7,17880,52.6093320776238,52.6578396319239,52.1762664394138,52.2725810779158,20420.5718942578,0.0,1.0
2023-02-14,60.4616,60.63,59.86,59.95,13088,52.9394286113989,53.0868775670692,52.4126750975551,52.4914779836022,14947.6758921726,0.0,1.0
2023-02-15,59.9587,59.99,59.53,59.53,14843,52.4990955959201,52.526501488512,52.123731182049,52.123731182049,16952.0441066258,0.0,1.0
2023-02-16,59.6739,60.02,59.3,59.35,20529,52.2497282409621,52.5527691171944,51.9223460288175,51.9661254099548,23445.9687034239,0.0,1.0
2023-02-17,60.0836,60.1599,59.55,59.63,24342,52.608456490001,52.6752638256165,52.1412429345039,52.2112899443236,27800.7584479879,0.0,1.0
2023-02-21,59.3771,59.888,59.31,59.78,12278,51.9898538345312,52.437191550992,51.931101905045,52.3426280877354,14022.5828701173,0.0,1.0
2023-02-22,58.6329,59.01,58.55,58.82,20144,51.3382415256839,51.6684256182213,51.2656553117583,51.5020639698996,23006.2639954099,0.0,1.0
2023-02-23,59.5,59.53,59.015,59.51,14967,52.0974635533666,52.123731182049,51.672803556335,52.1062194295941,17093.6632853108,0.0,1.0
2023-02-24,58.58,58.68,58.505,58.55,15313,51.2919229404406,51.3794817027152,51.2262538687347,51.2656553117583,17488.826477448,0.0,1.0
2023-02-27,59.9505,59.97,59.54,59.54,12695,52.4919157774136,52.5089897360571,52.1324870582765,52.1324870582765,14498.8344629532,0.0,1.0
2023-02-28,59.6078,60.09,59.6078,60.03,4245,52.1918518990986,52.6140602507866,52.1918518990986,52.5615249934218,4848.17268966021,0.0,1.0
2023-03-01,60.07,60.19,59.86,60.16,25300,52.5965484983317,52.7016190130611,52.4126750975551,52.6753513843788,28894.8808123447,0.0,1.0
2023-03-02,59.9884,60.03,59.68,59.7,6161,52.5251005483156,52.5615249934218,52.2550693254609,52.2725810779158,7036.41741837374,0.0,1.0
2023-03-03,60.745,60.75,60.1,60.25,23760,53.187570143685,53.1919480817987,52.622816127014,52.7541542704259,27136.0619802889,0.0,1.0
2023-03-06,60.44,60.65,60.3101,60.52,7601,52.9205159187476,53.1043893195242,52.8067770865529,52.9905629285672,8681.02723536094,0.0,1.0
2023-03-07,58.86,60.07,58.855,60.07,11277,51.5370874748094,52.5965484983317,51.5327095366957,52.5965484983317,12879.3506292811,0.0,1.0
2023-03-08,59.2804,59.35,59.08,59.08,11441,51.9051845114117,51.9661254099548,51.7297167518135,51.7297167518135,13066.6534139935,0.0,1.0
2023-03-09,58.55,59.18,58.52,59.06,28084,51.2656553117583,51.817275514088,51.2393876830759,51.7122049993586,32074.4597918533,0.0,1.0
2023-03-10,58.15,58.89,58.0201,58.4922,75415,50.91542026266,51.5633551034918,50.8016814304654,51.2150463471636,86130.7287139516,0.0,1.0
2023-03-13,57.4733,57.67,56.66,56.79,29336,50.322910118348,50.4951382037421,49.610794704769,49.7246210957259,33504.3566605116,0.0,1.0
2023-03-14,58.5457,58.57,58.19,58.3,12220,51.2618902849805,51.2831670642132,50.9504437675698,51.0467584060719,13956.3416413775,0.0,1.0
2023-03-15,56.3362,56.5001,55.57,55.81,48638,49.3272794325239,49.470788243892,48.6564041959762,48.8665452254352,55548.9807490443,0.0,1.0
2023-03-16,56.7905,56.7905,55.48,55.48,22411,49.7250588895373,49.7250588895373,48.5776013099291,48.5776013099291,25595.3823670141,0.0,1.0
2023-03-17,56.0538,56.28,55.83,56.24,24814,49.0800134878606,49.2780714081256,48.8840569778901,49.2430479032158,28339.8249991115,0.0,1.0
2023-03-20,56.6638,56.74,56.1942,56.1942,8257,49.6141219377354,49.6808417145886,49.2029459900941,49.2029459900941,9430.23837421068,0.0,1.0
2023-03-21,57.7175,57.74,57.4099,57.62,12139,50.5367286158225,50.5564293373343,50.2673978630659,50.4513588226048,13863.832339172,0.0,1.0
2023-03-22,57.3099,58.29,57.19,57.19,12529,50.1798391007914,51.0380025298444,50.0748561448242,50.0748561448242,14309.2474979394,0.0,1.0
2023-03-23,57.09,58.0,56.9,57.8499,11951,49.9872973825496,50.7840821192482,49.8209357342279,50.652656417074,13649.1193908431,0.0,1.0
2023-03-24,56.5082,56.5082,56.19,56.4,6378,49.4778805036362,49.4778805036362,49.1992685220785,49.3831419228551,7284.2509810725,0.0,1.0
2023-03-27,56.421,56.465,56.15,56.3,32492,49.8612127648742,49.9000971051315,49.6217205782898,49.7542808291668,36766.6775504397,0.525,1.0
2023-03-28,56.2622,56.41,56.14,56.14,3841,49.7208756459458,49.8514916798099,49.6128832282313,49.6128832282313,4346.32551000981,0.0,1.0
2023-03-29,57.03,57.145,56.77,56.77,61046,50.3994073834349,50.5010369091072,50.1696362819147,50.1696362819147,69077.2681812182,0.0,1.0
2023-03-30,58.3338,58.42,58.246,58.37,17465,51.5516210840577,51.6277990415617,51.4740291505444,51.5836122912694,19762.7115418697,0.0,1.0
2023-03-31,58.3085,58.63,58.26,58.63,5519,51.5292625884098,51.8133833927895,51.4864014406262,51.8133833927895,6245.08474088627,0.0,1.0
2023-04-03,58.69,58.82,58.3663,58.39,3425,51.8664074931403,51.9812930439004,51.5803424717477,51.6012869913863,3875.59616552555,0.0,1.0
2023-04-04,58.8775,59.11,58.7701,59.09,4682,52.0321078067366,52.2375761955959,51.9371946671086,52.219901495479,5297.96824729652,0.0,1.0
2023-04-05,57.68,57.965,57.58,57.92,6468,50.9738351372352,51.2256996139015,50.8854616366505,51.1859315386384,7318.93605799101,0.0,1.0
2023-04-06,58.27,58.368,57.66,57.66,11154,51.4952387906847,51.5818448212577,50.9561604371182,50.9561604371182,12621.4305489845,0.0,1.0
2023-04-10,58.18,58.2055,57.73,57.77,15710,51.4157026401585,51.4382378828076,51.0180218875275,51.0533712877614,17776.8221198267,0.0,1.0
2023-04-11,58.6814,58.7838,58.52,58.52,20104,51.85880737209,51.9493018366887,51.7161725421464,51.7161725421464,22748.9008209418,0.0,1.0
2023-04-12,59.0868,59.37,59.0781,59.33,18841,52.2170735434603,52.467347297116,52.2093850489094,52.4319978968822,21319.7393736253,0.0,1.0
2023-04-13,60.1695,60.2332,59.8399,59.91,6059,53.1738934342904,53.2301873541629,52.8826143763634,52.9445642002732,6856.12763997644,0.0,1.0
2023-04-14,60.0304,60.44,59.8801,60.44,7145,53.0509658949772,53.412943753372,52.9181405235984,53.412943753372,8085.00280370219,0.0,1.0
2023-04-17,60.1872,60.1872,59.9019,60.17,6571,53.1895355438939,53.1895355438939,52.9374059467259,53.1743353017934,7435.48683318785,0.0,1.0
2023-04-18,60.38,60.49,60.29,60.41,41410,53.3599196530212,53.4571305036643,53.280383502495,53.3864317031966,46857.9378728212,0.0,1.0
2023-04-19,60.0049,60.0299,59.92,59.98,3370,53.0284306523281,53.0505240274742,52.9534015503317,53.0064256506825,3813.36031469229,0.0,1.0
2023-04-20,59.5818,59.7874,59.45,59.45,9323,52.6545223713544,52.8362182885564,52.5380460975838,52.5380460975838,10549.5424966992,0.0,1.0
2023-04-21,59.7404,59.75,59.4657,59.55,4364,52.7946827432816,52.8031665993378,52.5519207371756,52.6264195981684,4938.13187338788,0.0,1.0
2023-04-24,59.8763,59.9099,59.79,59.79,24975,52.9147823305762,52.9444758267726,52.8385159995716,52.8385159995716,28260.7340829199,0.0,1.0
2023-04-25,58.7535,59.35,58.73,59.35,11929,51.9225246660116,52.4496725969991,51.9017568933742,52.4496725969991,13498.3902652713,0.0,1.0
2023-04-26,59.25,59.528,59.17,59.47,5996,52.3612990964144,52.6069774280398,52.2906002959467,52.5557207977007,6784.83930174925,0.0,1.0
2023-04-27,60.1918,60.1918,59.69,59.69,16444,53.1936007249208,53.1936007249208,52.750142498987,52.750142498987,18607.3878382196,0.0,1.0
2023-04-28,60.41,60.52,59.98,59.98,10172,53.3864317031966,53.4836425538397,53.0064256506825,53.0064256506825,11510.2377213798,0.0,1.0
2023-05-01,60.38,60.66,60.35,60.61,17317,53.3599196530212,53.6073654546582,53.3334076028458,53.5631787043659,19595.240525082,0.0,1.0
2023-05-02,59.8,59.81,59.4667,59.79,29074,52.8473533496301,52.8561906996886,52.5528044721814,52.8385159995716,32899.0023113839,0.0,1.0
2023-05-03,59.7316,60.1699,59.66,59.66,12533,52.7869058752302,53.1742469282928,52.7236304488116,52.7236304488116,14181.8530635129,0.0,1.0
2023-05-04,59.4711,59.65,59.2401,59.38,24850,52.5566929062071,52.7147930987531,52.3525501198566,52.4761846471745,28119.2889673897,0.0,1.0
2023-05-05,60.5394,60.6,59.73,59.73,10643,53.5007870129531,53.5543413543074,52.7854918992208,52.7854918992208,12043.2029166973,0.0,1.0
2023-05-08,60.3788,60.49,60.3289,60.443,7184,53.3588591710141,53.4571305036643,53.3147607942224,53.4155949583895,8129.1336797476,0.0,1.0
2023-05-09,59.76,59.8241,59.38,59.38,10857,52.8120039493962,52.868651363271,52.4761846471745,52.4761846471745,12285.3569544849,0.0,1.0
2023-05-10,59.59,59.85,59.22,59.85,7206,52.6617689984023,52.8915400999224,52.334787046239,52.8915400999224,8154.0280200809,0.0,1.0
2023-05-11,59.29,59.3,59.12,59.12,5201,52.3966484966483,52.4054858467068,52.2464135456544,52.2464135456544,5885.24836697762,0.0,1.0
2023-05-12,58.8681,59.25,58.745,59.25,2726,52.0238006976816,52.3612990964144,51.9150129184619,52.3612990964144,3084.63507948106,0.0,1.0
2023-05-15,59.5,59.62,59.1801,59.3581,24945,52.5822328478761,52.6882810485777,52.2995260195058,52.4568308505465,28226.7872551926,0.0,1.0
2023-05-16,58.6012,59.01,58.595,59.01,9487,51.7879318246211,52.1492026950112,51.7824526675849,52.1492026950112,10735.1184882747,0.0,1.0
2023-05-17,58.7053,58.7711,58.21,58.31,6470,51.8799286387298,51.9380784021145,51.4422146903339,51.5305881909186,7321.19917983949,0.0,1.0
2023-05-18,58.4264,58.46,58.06,58.46,27728,51.6334549455991,51.6631484417956,51.3096544394569,51.6631484417956,31375.9213073554,0.0,1.0
2023-05-19,58.78,58.81,58.65,58.75,11214,51.9459436436665,51.9724556938419,51.8310580929064,51.9194315934911,12689.324204439,0.0,1.0
2023-05-22,58.5318,58.61,58.37,58.49,33912,51.7266006152154,51.7957086926726,51.5836122912694,51.689660491971,38373.494062862,0.0,1.0
2023-05-23,58.0614,58.435,58.02,58.32,14158,51.3108916684651,51.6410550666494,51.2743050392231,51.539425540977,16020.6395654046,0.0,1.0
2023-05-24,57.0705,57.3,57.058,57.29,15101,50.4351986511717,50.6380158350135,50.4241519635986,50.629178484955,17087.7015169639,0.0,1.0
2023-05-25,56.61,56.85,56.42,56.85,18296,50.0282386809793,50.2403350823825,49.8603290298684,50.2403350823825,20703.038669914,0.0,1.0
2023-05-26,56.87,56.88,56.62,56.76,18901,50.2580097824994,50.2668471325579,50.0370760310377,50.1607989318563,21387.6330290798,0.0,1.0
2023-05-30,56.6319,57.03,56.47,57.03,35210,50.0475924776073,50.3994073834349,49.9045157801607,50.3994073834349,39842.2601425269,0.0,1.0
2023-05-31,56.2502,56.2502,55.8,56.13,20331,49.7102708258756,49.7102708258756,49.3124133262435,49.6040458781729,23005.7651507445,0.0,1.0
2023-06-01,56.925,57.02,56.37,56.37,31569,50.306615207821,50.3905700333764,49.8161422795761,49.8161422795761,35722.2468173652,0.0,1.0
2023-06-02,57.73,57.791,57.6202,57.79,8057,51.0180218875275,51.0719297228842,50.9209877838856,51.0710459878783,9116.98636661002,0.0,1.0
2023-06-05,57.4697,57.59,57.38,57.56,8445,50.7879856655056,50.894298986709,50.7087146354812,50.8677869365336,9556.03200521555,0.0,1.0
2023-06-06,57.3834,57.54,57.08,57.12,812393,50.7117193345011,50.8501122364167,50.4435941337272,50.4789435339611,919272.173926947,0.0,1.0
2023-06-07,57.35,57.78,57.33,57.5301,5362,50.6822025853058,51.0622086378199,50.6645278851889,50.8413632598588,6067.42967578043,0.0,1.0
2023-06-08,58.0243,58.025,57.6302,57.71,14170,51.2781050997482,51.2787237142523,50.929825133944,51.0003471874106,16034.2182964955,0.0,1.0
2023-06-09,58.0049,58.08,57.93,57.95,3550,51.2609606406348,51.3273291395738,51.1947688886968,51.2124435888138,4017.04128105567,0.0,1.0
2023-06-12,58.2089,58.2505,58.0101,58.21,11622,51.4412425818275,51.4780059580707,51.2655560626652,51.4422146903339,13151.0010615293,0.0,1.0
2023-06-13,58.7851,58.82,58.62,58.62,9395,51.9504506921963,51.9812930439004,51.804546042731,51.804546042731,10631.0148832445,0.0,1.0
2023-06-14,58.8053,59.22,58.55,59.1,9406,51.9683021393144,52.334787046239,51.7426845923218,52.2287388455374,10643.4620534112,0.0,1.0
2023-06-15,59.1758,59.26,58.7,58.7,17398,52.2957259589806,52.3701364464729,51.8752448431988,51.8752448431988,19686.8969599455,0.0,1.0
2023-06-16,58.94,59.325,58.94,59.3,2622,52.087341244602,52.4275792218529,52.087341244602,52.4054858467068,2966.95274335999,0.0,1.0
2023-06-20,57.8537,57.92,57.64,57.89,5073,51.1273399077508,51.1859315386384,50.9384857370013,51.159419488463,5740.40856867477,0.0,1.0
2023-06-21,57.8405,57.99,57.62,57.62,8388,51.1156746056736,51.2477929890477,50.9208110368844,50.9208110368844,9491.5330325338,0.0,1.0
2023-06-22,57.2644,57.319,57.2,57.3,5196,50.6065548688053,50.6548068001245,50.5496423344288,50.6380158350135,5879.59056235642,0.0,1.0
2023-06-23,56.3773,56.51,56.308,56.37,12311,49.8225935451187,49.9398651803946,49.7613507092136,49.8161422795761,13930.6465383314,0.0,1.0
2023-06-26,54.91,55.0,54.85,54.85,48255,49.8780037299853,49.9597560580804,49.823502177922,49.823502177922,53123.2577860185,1.53,1.0
2023-06-27,55.2326,55.26,54.841,54.87,13179,50.171040408246,50.1959294503549,49.8153269451125,49.8416693619431,14508.5776471233,0.0,1.0
2023-06-28,55.2356,55.355,55.13,55.23,58332,50.1737654858492,50.2822235744553,50.0778427542177,50.1686786743233,64216.8868132634,0.0,1.0
2023-06-29,55.16,55.18,54.92,54.97,37968,50.1050935302493,50.1232607142705,49.8870873219959,49.9325052820487,41798.4426819925,0.0,1.0
2023-06-30,55.8417,56.0,55.7801,55.89,10073,50.7243219976092,50.8681152591364,50.6683670708242,50.7681957470202,11089.2254829254,0.0,1.0
2023-07-03,56.1071,56.14,55.88,55.88,5336,50.9654005295695,50.9952855472842,50.7591121550097,50.7591121550097,5874.32812239549,0.0,1.0
2023-07-05,55.29,55.66,55.2844,55.6,47149,50.2231802263866,50.5592731307773,50.2180934148607,50.504771578714,51905.6777816389,0.0,1.0
2023-07-06,54.634,54.81,54.37,54.81,5446,49.6272965904939,49.7871678098797,49.3874897614151,49.7871678098797,5995.4255911855,0.0,1.0
2023-07-07,55.58,55.7,54.82,54.82,23038,50.4866043946929,50.5956074988196,49.7962514018903,49.7962514018903,25362.2135089481,0.0,1.0
2023-07-10,55.67,55.68,55.256,55.256,3203,50.5683567227879,50.5774403147985,50.1922960135507,50.1922960135507,3526.13811394917,0.0,1.0
2023-07-11,56.48,56.48,56.03,56.03,23970,51.3041276756433,51.3041276756433,50.8953660351681,50.8953660351681,26388.2393354235,0.0,1.0
2023-07-12,57.9707,57.9899,57.59,57.59,8437,52.6582187366575,52.6756592333177,52.3124063888154,52.3124063888154,9288.17585619391,0.0,1.0
2023-07-13,58.7834,58.7834,58.4033,58.4033,2308,53.3964422593557,53.3964422593557,53.0511749270343,53.0511749270343,2540.84507243043,0.0,1.0
2023-07-14,58.0211,58.42,58.0211,58.42,3727,52.7040000403907,53.0663445256919,52.7040000403907,53.0663445256919,4103.00241982159,0.0,1.0
2023-07-17,57.827,57.9026,57.63,57.63,6659,52.5276875194657,52.5963594750655,52.3487407568577,52.3487407568577,7330.80040611536,0.0,1.0
2023-07-18,58.23,58.23,57.92,57.92,8193,52.8937562774913,52.8937562774913,52.6121649251639,52.6121649251639,9019.55965269607,0.0,1.0
2023-07-19,58.5304,58.5499,58.37,58.47,2674,53.1666273814885,53.1843403859091,53.0209265656391,53.1117624857447,2943.7693776772,0.0,1.0
2023-07-20,58.0509,58.495,57.9183,58.46,3604,52.7310691445822,53.1344714657711,52.6106207145221,53.1026788937342,3967.59343199275,0.0,1.0
2023-07-21,57.6746,57.79,57.58,57.79,2483,52.3892535772248,52.4940782290266,52.3033227968049,52.4940782290266,2733.50013641454,0.0,1.0
2023-07-24,57.5865,57.6948,57.52,57.66,2054,52.3092271316117,52.4076024330861,52.2488212447415,52.3759915328894,2261.2200081335,0.0,1.0
2023-07-25,57.9764,58.0,57.66,57.66,4815,52.6633963841035,52.6848336612484,52.3759915328894,52.3759915328894,5300.76647476279,0.0,1.0
2023-07-26,58.0953,58.23,57.6,57.6,14869,52.771400293109,52.8937562774913,52.321489980826,52.321489980826,16369.0751221699,0.0,1.0
2023-07-27,57.33,58.14,57.28,58.14,17692,52.0762329965409,52.8120039493962,52.0308150364881,52.8120039493962,19476.8765257535,0.0,1.0
2023-07-28,57.4772,57.74,57.382,57.51,6548,52.2099434709363,52.4486602689738,52.1234676749958,52.239737652731,7208.60205124544,0.0,1.0
2023-07-31,57.7824,58.11,57.7401,57.87,4392,52.4871746990986,52.7847531733646,52.4487511048939,52.5667469651111,4835.09166296121,0.0,1.0
2023-08-01,57.4162,57.445,57.24,57.39,4434,52.1545335596719,52.1806943046623,51.9944806684458,52.1307345486042,4881.32887831739,0.0,1.0
2023-08-02,56.4356,56.75,56.4,56.75,6813,51.2637965271164,51.5493846599284,51.2314589395588,51.5493846599284,7500.33686242137,0.0,1.0
2023-08-03,56.4029,56.53,56.18,56.18,4429,51.2340931812419,51.3495456356961,51.0316199153265,51.0316199153265,4875.82444791784,0.0,1.0
2023-08-04,56.6268,57.1145,56.61,56.86,6395,51.4374748063583,51.8804815887133,51.4222143717805,51.6493041720446,7040.16648101933,0.0,1.0
2023-08-07,57.0387,57.0387,56.655,56.8375,6031,51.8116279612733,51.8116279612733,51.4630905358281,51.6288660900208,6639.44394793238,0.0,1.0
2023-08-08,56.5306,56.5306,56.11,56.21,5032,51.3500906512167,51.3500906512167,50.9680347712525,51.0588706913581,5539.65875410309,0.0,1.0
2023-08-09,56.7263,56.8726,56.63,56.63,5116,51.5278565468634,51.6607494979779,51.4403815558017,51.4403815558017,5632.13318481546,0.0,1.0
2023-08-10,56.4592,57.03,56.4445,57.03,6797,51.2852338042613,51.8037252362241,51.2718809240058,51.8037252362241,7482.72268514283,0.0,1.0
2023-08-11,56.1807,56.4293,56.1101,56.2419,2380,51.0322557667672,51.2580738641497,50.9681256071727,51.0878473498718,2620.1088701839,0.0,1.0
2023-08-14,56.2793,56.28,56.07,56.07,1700,51.1218199839913,51.1224558354321,50.9317004032103,50.9317004032103,1871.50633584564,0.0,1.0
2023-08-15,55.5414,56.11,55.52,56.0,5210,50.4515417295321,50.9680347712525,50.4321028426295,50.8681152591364,5735.61647632693,0.0,1.0
2023-08-16,55.2965,55.7299,55.22,55.62,5751,50.2290845611935,50.6227674389312,50.1595950823127,50.5229387627351,6331.19584555781,0.0,1.0
2023-08-17,55.0038,55.5797,54.8815,55.53,6107,49.9632078230444,50.4863318869325,49.8521154927552,50.4411864346401,6723.11129000548,0.0,1.0
2023-08-18,54.5935,54.615,54.0951,54.17,1771,49.5905080428511,49.6100377656738,49.1377818170448,49.2058179212039,1949.66924751919,0.0,1.0
2023-08-21,54.3333,54.37,54.07,54.37,1763,49.3541529787363,49.3874897614151,49.1149820010983,49.3874897614151,1940.86215887992,0.0,1.0
2023-08-22,54.1765,54.45,54.13,54.45,6019,49.2117222560108,49.4601584974996,49.1694835531617,49.4601584974996,6626.23331497347,0.0,1.0
2023-08-23,54.4556,54.4749,54.11,54.12,7525,49.4652453090255,49.4827766416059,49.1513163691405,49.1603999611511,8284.16775131673,0.0,1.0
2023-08-24,53.57,54.1345,53.57,54.11,5002,48.6608024005703,49.1735711695664,48.6608024005703,49.1513163691405,5506.63217170582,0.0,1.0
2023-08-25,53.9764,54.08,53.5802,54.07,4538,49.0299595798794,49.1240655931089,48.6700676644211,49.1149820010983,4995.82103062795,0.0,1.0
2023-08-28,54.5463,54.58,54.28,54.28,3520,49.5476334885613,49.5782451936369,49.3057374333201,49.3057374333201,3875.11900128038,0.0,1.0
2023-08-29,55.35,55.395,54.4703,54.51,7964,50.27768177845,50.3185579424975,49.478598189281,49.5146600495629,8767.45674039686,0.0,1.0
2023-08-30,55.49,55.69,55.4098,55.69,3130,50.4048520665978,50.586523906809,50.3320016586731,50.586523906809,3445.7734301158,0.0,1.0
2023-08-31,55.3091,55.4958,55.14,55.41,12603,50.2405298871268,50.4101205499639,50.0869263462282,50.3321833305133,13874.4672650956,0.0,1.0
2023-09-01,55.0974,55.65,55.0225,55.65,1546,50.0482302442632,50.5501895387668,49.9801941401041,50.5501895387668,1701.96987953962,0.0,1.0
2023-09-05,54.6583,55.0552,54.6,55.0552,10539,49.6493697190795,50.0098974859787,49.596412377658,50.0098974859787,11602.2383961631,0.0,1.0
2023-09-06,54.4882,54.79,54.335,54.79,3595,49.4948578189799,49.7690006258586,49.3556971893781,49.7690006258586,3957.68545727357,0.0,1.0
2023-09-07,53.9925,54.16,53.935,54.07,7117,49.0445841630165,49.1967343291933,48.9923535089557,49.1149820010983,7835.00623071377,0.0,1.0
2023-09-08,53.9491,54.14,53.9491,54.06,2620,49.0051613736906,49.1785671451722,49.0051613736906,49.1058984090877,2884.3215293621,0.0,1.0
2023-09-11,54.6566,54.6919,54.47,54.47,2035,49.6478255084377,49.679890588235,49.4783256815207,49.4783256815207,2240.30317261522,0.0,1.0
2023-09-12,54.2347,54.33,54.11,54.12,4293,49.2645887615122,49.3511553933728,49.1513163691405,49.1603999611511,4726.1039410502,0.0,1.0
2023-09-13,54.0,54.17,53.95,54.1,7923,49.0513968570244,49.2058179212039,49.0059788969716,49.14223277713,8722.32041112059,0.0,1.0
2023-09-14,54.5593,54.58,54.0,54.27,28750,49.559442158175,49.5782451936369,49.0513968570244,49.2966538413095,31650.4747973895,0.0,1.0
2023-09-15,54.2298,54.58,54.17,54.45,7194,49.260137801427,49.5782451936369,49.2058179212039,49.4601584974996,7919.77445886679,0.0,1.0
2023-09-18,53.8938,53.9999,53.8423,53.96,1625,48.9549291098722,49.0513060211043,48.9081486110178,49.0150624889821,1788.93987985245,0.0,1.0
2023-09-19,53.9612,53.97,53.84,53.855,1662,49.0161525200234,49.0241460809927,48.9060593848554,48.9196847728712,1829.67266480909,0.0,1.0
2023-09-20,54.0919,54.79,54.0915,54.68,2833,49.1348750676014,49.7690006258586,49.134511723921,49.6690811137425,3118.81026438276,0.0,1.0
2023-09-21,53.6,53.9941,53.6,53.9941,28481,48.688053176602,49.0460375377381,48.688053176602,49.0460375377381,31354.3364418939,0.0,1.0
2023-09-22,53.5733,53.85,53.52,53.85,4239,48.6637999859338,48.915142976866,48.6153844405175,48.915142976866,4666.6560927351,0.0,1.0
2023-09-25,52.49,52.54,52.16,52.33,35610,48.170288432,48.2161736372125,47.8674460775981,48.0234557753203,38803.3570244992,0.54,1.0
2023-09-26,51.7336,52.13,51.7201,52.05,4599,47.4761370475465,47.8399149544706,47.4637480421392,47.7664986261307,5011.41923492479,0.0,1.0
2023-09-27,51.63,51.9,51.287,51.9,59497,47.3810629023464,47.6288430104935,47.0662903945892,47.6288430104935,64832.4440574734,0.0,1.0
2023-09-28,52.09,52.2795,51.79,51.86,12833,47.8032067903007,47.9771117180557,47.5278955590261,47.5921348463235,13983.810185212,0.0,1.0
2023-09-29,52.47,52.96,52.41,52.96,30840,48.1519343499151,48.6016093609968,48.0968721036602,48.6016093609968,33605.6032191956,0.0,1.0
2023-10-02,51.3507,52.04,51.2693,52.04,6763,47.1247481460298,47.7573215850882,47.050047031944,47.7573215850882,7369.47777468936,0.0,1.0
2023-10-03,50.51,50.88,50.37,50.76,22417,46.3532343055882,46.6927848241601,46.2247557309934,46.5826603316503,24427.2635332265,0.0,1.0
2023-10-04,50.29,50.5296,49.93,50.5,20987,46.1513394026535,46.3712213060314,45.8209659251241,46.3440572645457,22869.0270674857,0.0,1.0
2023-10-05,50.7816,50.8299,50.515,50.54,8196,46.602482740302,46.6468078485372,46.3578228261094,46.3807654287156,8930.98326798078,0.0,1.0
2023-10-06,51.4926,51.5554,50.72,50.7201,16222,47.2549703584227,47.3126021761695,46.5459521674803,46.5460439378908,17676.7216414329,0.0,1.0
2023-10-09,51.3458,51.3997,50.92,50.97,1941,47.120251395919,47.169715647138,46.72949298833,46.7753781935424,2115.060825177,0.0,1.0
2023-10-10,52.161,52.3699,52.0,52.0,6325,47.8683637817023,48.0600721690798,47.7206134209183,47.7206134209183,6892.19975231557,0.0,1.0
2023-10-11,52.33,52.5,52.0,52.5,12403,48.0234557753203,48.1794654730425,47.7206134209183,48.1794654730425,13515.2495696395,0.0,1.0
2023-10-12,51.8,52.45,51.59,52.45,6783,47.5370726000686,48.1335802678301,47.3443547381765,48.1335802678301,7391.27129169273,0.0,1.0
2023-10-13,50.92,51.3769,50.895,51.35,4422,46.72949298833,47.1487919935611,46.7065503857238,47.1241057531568,4818.54660944497,0.0,1.0
2023-10-16,51.3929,51.3929,51.16,51.2,8195,47.1634752592291,47.1634752592291,46.9497419733496,46.9864501375196,8929.8935921306,0.0,1.0
2023-10-17,51.4461,51.67,50.93,50.93,14855,47.2122971175751,47.4177710665163,46.7386700293725,46.7386700293725,16187.1347542526,0.0,1.0
2023-10-18,50.35,50.83,50.3472,50.83,7361,46.2064016489084,46.6468996189476,46.2038320774165,46.6468996189476,8021.1039330901,0.0,1.0
2023-10-19,50.0804,50.49,50.0248,50.37,7938,45.958988622403,46.3348802235032,45.9079642742068,46.2247557309934,8649.84689863731,0.0,1.0
2023-10-20,49.7327,49.93,49.72,49.8,12819,45.6399029053559,45.8209659251241,45.6282480632319,45.7016643915718,13968.5547233096,0.0,1.0
2023-10-23,49.7246,49.9951,49.08,49.21,22824,45.6324695021114,45.8807084623106,45.0409174365129,45.1602189700652,24870.7616042452,0.0,1.0
2023-10-24,49.7829,49.896,49.57,49.75,124390,45.6859716513891,45.7897639855796,45.4905924475946,45.6557791863593,135544.779002456,0.0,1.0
2023-10-25,48.64,49.05,48.6054,49.05,9234,44.6371276306436,45.0133863133854,44.6053750686366,45.0133863133854,10062.0668004556,0.0,1.0
2023-10-26,48.8144,48.9872,48.5773,48.96,5037,44.7971752264245,44.9557544956387,44.5795875833072,44.9307929440031,5488.69725729858,0.0,1.0
2023-10-27,48.87,49.3,48.81,49.3,4831,44.8481995746207,45.2428123394476,44.7931373283658,45.2428123394476,5264.22403216388,0.0,1.0
2023-10-30,49.7538,49.77,49.5343,49.64,24023,45.6592664619555,45.6741332684443,45.457830411073,45.554831734892,26177.2829485971,0.0,1.0
2023-10-31,50.0941,50.0941,49.84,49.84,9061,45.9715611686312,45.9715611686312,45.7383725557417,45.7383725557417,9873.5528783765,0.0,1.0
2023-11-01,50.25,50.25,49.67,49.77,49295,46.1146312384836,46.1146312384836,45.5823628580195,45.6741332684443,53715.5710340546,0.0,1.0
2023-11-02,51.6137,51.639,51.4,51.59,9718,47.3661043254471,47.3893222392846,47.1699909583693,47.3443547381765,10589.4699119372,0.0,1.0
2023-11-03,52.62,52.75,52.475,52.51,11251,48.2895899655523,48.4088914991046,48.1565228704363,48.188642514085,12259.9429902455,0.0,1.0
2023-11-06,51.9209,52.47,51.88,52.47,23743,47.6480230262723,48.1519343499151,47.6104889284085,48.1519343499151,25872.1737105499,0.0,1.0
2023-11-07,51.589,51.67,51.42,51.46,64333,47.3434370340722,47.4177710665163,47.1883450404542,47.2250532046242,70102.1164688881,0.0,1.0
2023-11-08,51.85,52.01,51.79,51.81,15005,47.582957805281,47.7297904619608,47.5278955590261,47.5462496411111,16350.5861317779,0.0,1.0
2023-11-09,51.9988,52.595,51.9988,52.49,60457,47.7195121759932,48.2666473629461,47.7195121759932,48.170288432,65878.5328736351,0.0,1.0
2023-11-10,52.1388,52.16,51.54,51.64,12469,47.847990750588,47.8674460775981,47.298469532964,47.3902399433889,13587.1681757506,0.0,1.0
2023-11-13,52.19,52.235,51.8208,51.83,9410,47.8949772007255,47.9362738854167,47.556160845437,47.5646037231961,10253.8497500853,0.0,1.0
2023-11-14,54.5961,54.69,53.73,53.73,16004,50.1030650459577,50.1892374613466,49.3082415212681,49.3082415212681,17439.1723060962,0.0,1.0
2023-11-15,54.55,54.71,54.52,54.68,20950,50.0607588867518,50.2075915434316,50.0332277636244,50.1800604203041,22828.7090610294,0.0,1.0
2023-11-16,53.7596,54.11,53.63,54.04,14401,49.3354055627538,49.6569690808825,49.2164711108433,49.5927297935851,15692.4219182761,0.0,1.0
2023-11-17,54.83,54.83,54.3601,54.47,9926,50.3177160359414,50.3177160359414,49.886486877355,49.9873425584119,10816.1224887722,0.0,1.0
2023-11-20,55.14,55.2319,54.87,54.91,10678,50.6022043082584,50.6865413154388,50.3544242001113,50.3911323642812,11635.5587280989,0.0,1.0
2023-11-21,54.4,54.8,54.295,54.79,43427,49.9231032711145,50.2901849128139,49.8267443401685,50.2810078717714,47321.3531452661,0.0,1.0
2023-11-22,54.56,54.56,54.3096,54.47,4316,50.0699359277943,50.0699359277943,49.8401428200905,49.9873425584119,4703.04096932711,0.0,1.0
2023-11-24,55.2207,55.2207,54.95,54.95,5104,50.6762630294712,50.6762630294712,50.4278405284512,50.4278405284512,5561.70553925987,0.0,1.0
2023-11-27,55.115,55.15,54.98,55.14,10345,50.5792617056522,50.6113813493009,50.4553716515786,50.6022043082584,11272.6966699928,0.0,1.0
2023-11-28,55.24,55.3899,54.92,54.99,37773,50.6939747186832,50.8315385639101,50.4003094053237,50.4645486926211,41160.3258884136,0.0,1.0
2023-11-29,55.5942,55.7064,55.55,55.55,9815,51.019025512408,51.1219919129047,50.9784629910002,50.9784629910002,10695.1684694035,0.0,1.0
2023-11-30,54.89,55.0168,54.7701,54.919,25853,50.3727782821963,50.489143162615,50.2627455600969,50.3993917012195,28171.3897544054,0.0,1.0
2023-12-01,55.56,55.61,54.74,54.78,7575,50.9876400320427,51.0335252372551,50.235122666559,50.2718308307289,8254.29456502615,0.0,1.0
2023-12-04,54.8499,54.9182,54.59,54.72,16585,50.3359783476159,50.3986575379361,50.0974670509218,50.216768584474,18072.2739750441,0.0,1.0
2023-12-05,54.9323,55.11,54.91,55.02,6308,50.411597165806,50.5746731851309,50.3911323642812,50.4920798157486,6873.6752628627,0.0,1.0
2023-12-06,54.8916,55.3604,54.89,55.27,2888,50.3742466087631,50.8044662928347,50.3727782821963,50.7215058418107,3146.98385528654,0.0,1.0
2023-12-07,55.3888,55.4299,55.09,55.18,5576,50.8305290893954,50.86824672808,50.556319103046,50.6389124724283,6076.03254053938,0.0,1.0
2023-12-08,55.6218,55.69,55.29,55.29,3131,51.0443541456853,51.106941565595,50.7398599238956,50.7398599238956,3411.77508687747,0.0,1.0
2023-12-11,55.6373,55.65,55.39,55.39,8858,51.0585785593011,51.0702334014251,50.8316303343205,50.8316303343205,9652.3486807923,0.0,1.0
2023-12-12,55.2099,55.23,54.9342,55.16,4795,50.6663518251453,50.6847976776407,50.4133408036041,50.6205583903433,5224.99570155781,0.0,1.0
2023-12-13,56.0204,56.06,54.885,55.29,79227,51.4101510016387,51.4464920841669,50.368189761675,50.7398599238956,86331.7485812973,0.0,1.0
2023-12-14,57.9612,58.1904,57.67,57.67,37157,53.191231127164,53.4015689078578,52.9239956920069,52.9239956920069,40489.0855647098,0.0,1.0
2023-12-15,57.72,58.05,57.72,57.96,5822,52.9698808972193,53.2727232516213,52.9698808972193,53.1901298822389,6344.09279968083,0.0,1.0
2023-12-18,57.945,58.07,57.82,58.07,47443,53.1763643206752,53.2910773337063,53.0616513076442,53.2910773337063,51697.4913595427,0.0,1.0
2023-12-19,58.9147,58.93,58.5401,58.62,11771,54.0662619905649,54.0803028633599,53.7224900331135,53.7958145910429,12826.5744323331,0.0,1.0
2023-12-20,58.4782,59.2,58.4782,59.04,30426,53.6656841490605,54.328082971507,53.6656841490605,54.1812503148273,33154.4774172258,0.0,1.0
2023-12-21,59.4339,59.44,59.0608,59.175,2723,54.5427339614907,54.5483319565266,54.2003385601956,54.3051403689008,2967.18734000874,0.0,1.0
2023-12-22,59.54,59.7299,59.425,59.53,181449,54.9016480366623,55.076754233541,54.7956068958457,54.8924270678956,196778.673251951,0.285,1.0
2023-12-26,60.03,60.06,59.69,59.69,11706,55.3534755062284,55.3811384125283,55.0399625681621,55.0399625681621,12694.9784737714,0.0,1.0
2023-12-27,60.25,60.33,59.86,59.86,18057,55.5563368190948,55.630104569228,55.1967190371952,55.1967190371952,19582.5411157432,0.0,1.0
2023-12-28,59.7945,60.1,59.77,59.97,11283,55.215852547386,55.4979594795157,55.1932285871989,55.3779139764818,12218.6167988805,0.08625,1.0
2023-12-29,59.63,59.86,59.59,59.6,34675,55.0639488147008,55.2763370123762,55.0270117368443,55.0362460063084,37550.3445449953,0.0,1.0
2024-01-02,58.44,58.8901,58.44,58.84,60926,53.9650707484675,54.3807052170487,53.9650707484675,54.3344415270333,65978.1482840196,0.0,1.0
2024-01-03,57.6978,57.86,57.48,57.6,10129,53.2797032688386,53.429483119547,53.0785808799095,53.1893921134793,10968.9240056599,0.0,1.0
2024-01-04,58.2702,58.5299,57.95,57.95,5628,53.8082728529663,54.0480868309502,53.5125915447244,53.5125915447244,6094.68894302043,0.0,1.0
2024-01-05,57.99,58.45,57.765,57.79,7590,53.5495286225809,53.9743050179316,53.3417575596377,53.364843233298,8219.38327603502,0.0,1.0
2024-01-08,58.77,58.822,58.5501,58.5501,2830,54.2698016407843,54.3178198419979,54.0667400552677,54.0667400552677,3064.67123467445,0.0,1.0
2024-01-09,58.1152,58.16,58.1108,58.16,1787,53.665141676272,53.7065112034714,53.6610785977078,53.7065112034714,1935.18286090574,0.0,1.0
2024-01-10,58.2653,58.32,58.03,58.09,17698,53.8037480609289,53.8542595148977,53.5864657004375,53.6418713172224,19165.5659050418,0.0,1.0
2024-01-11,58.004,58.19,57.51,58.13,4463,53.5624565998307,53.7342140118638,53.1062836883019,53.678808395079,4833.08400012441,0.0,1.0
2024-01-12,58.3559,58.7,58.25,58.54,11927,53.887410542274,54.2051617545353,53.7896196286487,54.0574134431089,12916.0190162411,0.0,1.0
2024-01-16,57.1333,57.4867,57.03,57.38,46102,52.7584287575876,53.0847678404505,52.6630387540229,52.986238185268,49924.9022123539,0.0,1.0
2024-01-17,56.6944,56.6944,56.15,56.15,6867,52.3531366708062,52.3531366708062,51.8504230411781,51.8504230411781,7436.43016555105,0.0,1.0
2024-01-18,57.16,57.16,56.7685,56.95,16856,52.7830842570568,52.7830842570568,52.4215626075355,52.5891645983098,18253.7449935239,0.0,1.0
2024-01-19,56.98,56.98,56.605,56.605,12104,52.6168674067022,52.6168674067022,52.2705823017968,52.2705823017968,13107.6963337454,0.0,1.0
2024-01-22,57.38,57.464,57.29,57.3,5127,52.986238185268,53.0638060487669,52.9031297600907,52.9123640295549,5552.14467144026,0.0,1.0
2024-01-23,57.2293,57.39,56.9626,57.39,6994,52.8470777444434,52.9954724547322,52.6007997778346,52.9954724547322,7573.96134816717,0.0,1.0
2024-01-24,57.6816,58.03,57.66,57.88,6056,53.2647437523067,53.5864657004375,53.2447977302641,53.4479516584753,6558.17985766377,0.0,1.0
2024-01-25,57.9228,57.94,57.7509,57.94,10144,53.4874743317819,53.5033572752602,53.3287372396932,53.5033572752602,10985.1678461264,0.0,1.0
2024-01-26,58.312,58.49,58.31,58.425,3455,53.8468720993264,54.0112420957882,53.8450252454336,53.9512193442713,3741.49792077747,0.0,1.0
2024-01-29,58.3361,58.37,57.8245,57.94,9802,53.869126688735,53.9004308622185,53.3967014629493,53.5033572752602,10614.8082834908,0.0,1.0
2024-01-30,58.085,58.1286,57.95,58.04,7513,53.6372541824903,53.677515597354,53.5125915447244,53.5956999699017,8135.99822830712,0.0,1.0
2024-01-31,57.84,58.61,57.7875,58.35,16932,53.4110145806188,54.122053329358,53.362534665932,53.8819623232902,18336.047118554,0.0,1.0
2024-02-01,58.2782,58.2782,57.83,57.89,15411,53.8156602685376,53.8156602685376,53.4017803111546,53.4571859279395,16688.9216952537,0.0,1.0
2024-02-02,57.4901,57.4901,57.2102,57.4544,2402,53.0879074920683,53.0879074920683,52.8294402897669,53.0549411500813,2601.18032003111,0.0,1.0
2024-02-05,56.6,56.68,56.43,56.645,11083,52.2659651670647,52.3398393227778,52.1089825861742,52.3075193796533,12002.0322593275,0.0,1.0
2024-02-06,57.3425,57.3425,56.83,56.83,2642,52.9516096747775,52.9516096747775,52.47835336474,52.47835336474,2861.08176749466,0.0,1.0
2024-02-07,57.18,57.23,57.05,57.1801,11340,52.8015527959851,52.8477241433059,52.6815072929512,52.8016451386798,12280.3433926531,0.0,1.0
2024-02-08,57.4048,57.459,57.32,57.37,10012,53.0091391735391,53.0591889140348,52.9308325684832,52.9770039158039,10842.2220500214,0.0,1.0
2024-02-09,57.4244,57.4399,57.151,57.3,4394,53.0272383416889,53.0415514593583,52.7747734145391,52.9123640295549,4758.36233397863,0.0,1.0
2024-02-12,57.6469,57.76,57.5658,57.63,3949,53.2327008372661,53.3371404249056,53.1578109119119,53.2170949218717,4276.46173347329,0.0,1.0
2024-02-13,56.2566,56.645,56.0972,56.57,8634,51.9488603536659,52.3075193796533,51.8016660984074,52.2382623586722,9349.95457250149,0.0,1.0
2024-02-14,57.19,57.19,56.91,56.9814,6159,52.8107870654493,52.8107870654493,52.5522275204532,52.6181602044272,6669.72089553355,0.0,1.0
2024-02-15,57.6953,57.7,57.32,57.32,2636,53.2773947014726,53.2817348081207,52.9308325684832,52.9308325684832,2854.58423130807,0.0,1.0
2024-02-16,57.85,58.025,57.81,57.81,2428,53.4202488500829,53.5818485657054,53.3833117722263,53.3833117722263,2629.33631017299,0.0,1.0
2024-02-20,57.7836,57.97,57.73,57.97,2634,53.358933300841,53.5310600836526,53.3094376165131,53.5310600836526,2852.41838591254,0.0,1.0
2024-02-21,57.9704,57.9704,57.731,57.76,8022,53.5314294544312,53.5314294544312,53.3103610434596,53.3371404249056,8687.20588146942,0.0,1.0
2024-02-22,58.341,58.341,58.1712,58.195,2064,53.8736514807725,53.8736514807725,53.7168535852713,53.7388311465959,2235.15244818659,0.0,1.0
2024-02-23,58.0996,58.156,58.01,58.02,6741,53.650736215908,53.7028174956858,53.5679971615092,53.5772314309734,7299.98190563268,0.0,1.0
2024-02-26,58.0914,58.0914,57.97,58.0,9493,53.6431641149474,53.6431641149474,53.5310600836526,53.5587628920451,10280.1851698815,0.0,1.0
2024-02-27,58.2296,58.2408,57.9792,57.9792,3152,53.7707817189419,53.7811241007417,53.5395556115597,53.5395556115597,3413.37234335472,0.0,1.0
2024-02-28,57.7481,57.84,57.5601,57.66,3431,53.3261516442433,53.4110145806188,53.1525473783173,53.2447977302641,3715.50777603111,0.0,1.0
2024-02-29,58.0135,58.15,57.72,58.09,4486,53.5712291558217,53.6972769340073,53.300203347049,53.6418713172224,4857.991222173,0.0,1.0
2024-03-01,58.56,58.59,58.49,58.5,6886,54.0758819820372,54.1035847904297,54.0112420957882,54.0204763652524,7457.00569680858,0.0,1.0
2024-03-04,58.2043,58.3,58.1618,58.19,4012,53.7474190171976,53.8357909759695,53.708173371975,53.7342140118638,4344.68586343247,0.0,1.0
2024-03-05,58.1868,58.37,58.0555,58.37,4086,53.7312590456353,53.9004308622185,53.6100130875711,53.9004308622185,4424.82214306707,0.0,1.0
2024-03-06,58.8363,58.985,58.7216,58.8,13663,54.3310248473316,54.4683384342634,54.2251077765778,54.2975044491767,14795.9728195608,0.0,1.0
2024-03-07,59.5173,59.59,59.27,59.27,3851,54.9598785978399,55.0270117368443,54.7315151139916,54.7315151139916,4170.33530909234,0.0,1.0
2024-03-08,59.357,59.7401,59.24,59.65,15481,54.8118532583297,55.1656181215011,54.7038123055992,55.0824173536291,16764.7262840972,0.0,1.0
2024-03-11,59.3,59.3,59.04,59.22,4740,54.759217922384,54.759217922384,54.5191269163162,54.6853437666709,5133.05358740527,0.0,1.0
2024-03-12,59.4967,59.5,59.165,59.165,66236,54.9408560027438,54.9439033116669,54.6345552846181,54.6345552846181,71728.4678091508,0.0,1.0
2024-03-13,59.4828,59.67,59.4701,59.5,22983,54.9280203681886,55.1008858925574,54.9162928459691,54.9439033116669,24888.812362729,0.0,1.0
2024-03-14,58.9766,59.6,58.86,59.6,7684,54.4605816479135,55.0362460063084,54.3529100659616,55.0362460063084,8321.17800962491,0.0,1.0
2024-03-15,59.0348,59.0383,58.9142,58.9142,31711,54.5143250961949,54.5175570905073,54.4029598064573,54.4029598064573,34340.5616688203,0.0,1.0
2024-03-18,58.69,58.96,58.67,58.96,3035,54.1959274850711,54.4452527606031,54.1774589461428,54.4452527606031,3286.67038771624,0.0,1.0
2024-03-19,58.7812,58.89,58.71,58.8,22395,54.2801440225841,54.380612874354,54.2143960239994,54.2975044491767,24252.0538164433,0.0,1.0
2024-03-20,59.6222,59.63,58.64,58.64,9744,55.0567460845188,55.0639488147008,54.1497561377504,54.1497561377504,10551.9987670204,0.0,1.0
2024-03-21,59.3899,59.47,59.32,59.44,4555,54.8422340048667,54.9162005032745,54.7776864613123,54.8884976948821,4932.71288831877,0.0,1.0
2024-03-22,58.7968,58.92,58.73,58.92,24249,54.4930862764273,54.6072684807183,54.4311757955293,54.6072684807183,26164.1191685772,0.215,1.0
2024-03-25,58.9366,59.0599,58.76,58.76,4843,54.6226534205822,54.7369283052338,54.4589799037171,54.4589799037171,5225.48678846216,0.0,1.0
2024-03-26,59.07,59.2303,59.03,59.2,37788,54.746289021657,54.8948556397402,54.7092168774067,54.8667734904705,40772.3920632683,0.0,1.0
2024-03-27,59.7792,59.7792,59.4,59.4,23022,55.4035781392152,55.4035781392152,55.0521342117221,55.0521342117221,24840.2140912608,0.0,1.0
2024-03-28,59.7483,59.775,59.7,59.775,3755,55.3749399077818,55.3996855640689,55.3301752935995,55.3996855640689,4051.55954794041,0.0,1.0
2024-04-01,59.66,59.9,59.4503,59.9,18179,55.2931031493492,55.5155360148511,55.0987524331169,55.5155360148511,19614.7273027986,0.0,1.0
2024-04-02,59.1843,59.27,59.09,59.1,15021,54.8522226738523,54.9316497429086,54.7648250937822,54.7740931298448,16207.3171690048,0.0,1.0
2024-04-03,59.7678,59.85,59.225,59.26,20822,55.3930125781038,55.4691958345382,54.889943580627,54.922381706846,22466.4641563822,0.0,1.0
2024-04-04,59.44,60.2913,59.35,60.26,12895,55.0892063559725,55.8781942659799,55.0057940314092,55.849185313104,13913.4115501176,0.0,1.0
2024-04-05,59.6691,59.75,59.35,59.35,9615,55.3015370621662,55.3765154739124,55.0057940314092,55.0057940314092,10374.3661926623,0.0,1.0
2024-04-08,60.29,60.3139,60.19,60.3,5337,55.8769894212917,55.8991400274813,55.7843090606659,55.8862574573543,5758.50154656671,0.0,1.0
2024-04-09,60.0914,60.61,60.0,60.61,22159,55.6929262250889,56.1735665752943,55.6082163754769,56.1735665752943,23909.0567304425,0.0,1.0
2024-04-10,59.2914,59.47,59.1,59.32,9499,54.9514833400825,55.1170104641602,54.7740931298448,54.9779899232215,10249.2048324597,0.0,1.0
2024-04-11,59.6,59.69,59.2,59.2898,14054,55.2374949329737,55.3209072575369,54.8667734904705,54.9500004543125,15163.9461749014,0.0,1.0
2024-04-12,58.46,59.22,58.42,59.04,104005,54.1809388218397,54.8853095625957,54.1438666775894,54.7184849134693,112219.028171383,0.0,1.0
2024-04-15,58.1915,59.03,58.05,59.03,29334,53.9320920535594,54.7092168774067,53.8009493432739,54.7092168774067,31650.7184498759,0.0,1.0
2024-04-16,57.4881,57.66,57.24,57.66,6429,53.2801783969176,53.4394959368333,53.050238422205,53.4394959368333,6936.74469606096,0.0,1.0
2024-04-17,57.5955,57.99,57.4,57.99,22166,53.3797171042297,53.7453411268984,53.1985269992062,53.7453411268984,23916.6095711444,0.0,1.0
2024-04-18,57.3796,57.73,57.325,57.49,14054,53.1796202056386,53.5043721892714,53.1290167287369,53.2819393237695,15163.9461749014,0.0,1.0
2024-04-19,57.325,57.51,57.25,57.36,2771,53.1290167287369,53.3004753958946,53.0595064582675,53.1614548549559,2989.84594070383,0.0,1.0
2024-04-22,57.9659,58.14,57.7001,57.71,10072,53.7230051599876,53.8843616678371,53.4766607614443,53.4858361171462,10867.4587927712,0.0,1.0
2024-04-23,58.6416,58.72,58.085,58.085,11978,54.3492463567361,54.4219077594667,53.8333874694929,53.8333874694929,12923.9894181705,0.0,1.0
2024-04-24,58.54,58.5782,58.3147,58.45,79511,54.2550831103403,54.2904870080994,54.0462742578504,54.1716707857771,85790.5595782398,0.0,1.0
2024-04-25,58.32,58.36,57.8992,57.8992,30310,54.0511863169636,54.0882584612139,53.6611873594502,53.6611873594502,32703.8002391675,0.0,1.0
2024-04-26,59.011,59.011,58.8399,58.9,16534,54.6916076088878,54.6916076088878,54.5330315118571,54.5887324085932,17839.8097378553,0.0,1.0
2024-04-29,59.84,59.89,59.29,59.29,9371,55.4599277984756,55.5062679787885,54.9501858150338,54.9501858150338,10111.0957453395,0.0,1.0
2024-04-30,59.0817,59.5409,59.0817,59.5409,3573,54.7571326238502,55.1827208398439,54.7571326238502,55.1827208398439,3855.18568969137,0.0,1.0
2024-05-01,58.89,59.67,58.89,58.965,5753,54.5794643725306,55.3023711854118,54.5794643725306,54.6489746429999,6207.35607970738,0.0,1.0
2024-05-02,59.69,59.7599,59.33,59.42,3002,55.3209072575369,55.3856908296144,54.9872579592841,55.0706702838473,3239.08968386608,0.0,1.0
2024-05-03,60.0472,60.3099,60.0433,60.19,5809,55.6519615056923,55.8954328130562,55.6483469716279,55.7843090606659,6267.77880532247,0.0,1.0
2024-05-06,60.535,60.6,60.4,60.42,8601,56.1040563048249,56.1642985392317,55.9789378179801,55.9974738901052,9280.28326813196,0.0,1.0
2024-05-07,60.7713,60.905,60.6904,60.86,6376,56.3230599969837,56.4469736391404,56.2480815852374,56.4052674768587,6879.55890217525,0.0,1.0
2024-05-08,60.8745,60.8745,60.55,60.55,6995,56.4187061291495,56.4187061291495,56.1179583589188,56.1179583589188,7547.44581567063,0.0,1.0
2024-05-09,61.4011,61.4299,61.0,61.0,4279,56.9067609082049,56.9334528520652,56.5350199817349,56.5350199817349,4616.94362333876,0.0,1.0
2024-05-10,61.7,61.8399,61.65,61.77,3617,57.1837825061154,57.3134423306309,57.1374423258025,57.2486587585535,3902.66068838894,0.0,1.0
2024-05-13,61.8816,61.96,61.83,61.96,3004,57.3520900410119,57.4247514437425,57.304266974929,57.4247514437425,3241.24763835233,0.0,1.0
2024-05-14,62.5433,62.5433,62.3,62.4,19528,57.9653559872728,57.9653559872728,57.7398646698702,57.832545030496,21070.2676037764,0.0,1.0
2024-05-15,63.13,63.155,62.92,62.92,17757,58.5091116630643,58.5322817532207,58.3144829057501,58.3144829057501,19159.3989061992,0.0,1.0
2024-05-16,62.9842,63.14,62.9842,63.068,47112,58.3739836972719,58.5183796991269,58.3739836972719,58.4516498394763,50832.7758781808,0.0,1.0
2024-05-17,63.3301,63.3488,63.025,63.04,11229,58.6945650646765,58.7118962921135,58.4117972844072,58.4256993385011,12115.8354630687,0.0,1.0
2024-05-20,63.4341,63.6,63.4341,63.53,3548,58.7909526397273,58.9447093580055,58.7909526397273,58.8798331055675,3828.21125861321,0.0,1.0
2024-05-21,63.4752,63.49,63.3,63.38,15496,58.8290442679445,58.8427609613172,58.6666682761281,58.7408125646288,16719.8313594899,0.0,1.0
2024-05-22,62.944,63.2798,62.83,63.23,7765,58.3367261923003,58.6479468432817,58.2310705811869,58.6017920236901,8378.25829287812,0.0,1.0
2024-05-23,62.7015,63.52,62.62,63.52,3860,58.1119763177828,58.8705650695049,58.0364418238727,58.8705650695049,4164.85215846871,0.0,1.0
2024-05-24,63.5734,63.63,63.5092,63.5092,7605,58.9200563820791,58.9725134661933,58.8605555905573,58.8605555905573,8205.62193397785,0.0,1.0
2024-05-28,63.7229,64.15,63.64,64.15,5416,59.0586135212146,59.4544513414474,58.9817815022558,59.4544513414474,5843.74074877371,0.0,1.0
2024-05-29,62.4459,62.86,62.4459,62.86,8971,57.8750853160232,58.2588746893746,57.8750853160232,58.2588746893746,9679.50484808881,0.0,1.0
2024-05-30,63.4344,63.53,63.29,63.29,6309,58.7912306808092,58.8798331055675,58.6574002400656,58.6574002400656,6807.26742688577,0.0,1.0
2024-05-31,63.9617,63.9617,63.57,63.78,10724,59.279934222389,59.279934222389,58.9169052498178,59.111534007132,11570.9519552898,0.0,1.0
2024-06-03,64.175,64.175,63.91,64.05,21718,59.4776214316038,59.4776214316038,59.2320184759455,59.3617709808216,23433.2277662237,0.0,1.0
2024-06-04,63.5612,63.6,63.36,63.48,7327,58.9087493780827,58.9447093580055,58.7222764925036,58.8334929252546,7905.66626038866,0.0,1.0
2024-06-05,63.777,63.79,63.5159,63.5159,2866,59.1087535963132,59.1208020431945,58.8667651747192,58.8667651747192,3092.34877880086,0.0,1.0
2024-06-06,63.7322,63.78,63.4811,63.5,19927,59.0672327947528,59.111534007132,58.8345124092215,58.8520289973797,21500.7795237839,0.0,1.0
2024-06-07,62.5839,62.85,62.5839,62.85,14264,58.0029842136868,58.2496066533121,58.0029842136868,58.2496066533121,15390.5313959579,0.0,1.0
2024-06-10,62.6989,62.77,62.261,62.31,11631,58.1095666284065,58.1754623648114,57.7037193292261,57.7491327059328,12549.5843148056,0.0,1.0
2024-06-11,61.851,61.95,61.685,61.95,48952,57.3237298506604,57.4154834076799,57.1698804520216,57.4154834076799,52818.0940055337,0.0,1.0
2024-06-12,62.9308,63.3,62.88,63.14,5090,58.3244923846977,58.6666682761281,58.2774107614998,58.5183796991269,5491.99416751444,0.0,1.0
2024-06-13,61.6916,62.36,61.545,62.36,3362,57.1759973558229,57.7954728862457,57.0401279471454,57.7954728862457,3627.52149139165,0.0,1.0
2024-06-14,60.6681,60.7087,60.36,60.59,17493,56.2274138648178,56.2650420912319,55.9418656737298,56.1550305031691,18874.5489140138,0.0,1.0
2024-06-17,61.44,61.44,60.8499,60.925,16608,56.9428135684884,56.9428135684884,56.3959067604355,56.4655097112655,17919.6540538467,0.0,1.0
2024-06-18,61.9108,61.9108,61.48,61.48,6348,57.3791527063146,57.3791527063146,56.9798857127387,56.9798857127387,6849.34753936771,0.0,1.0
2024-06-20,61.9821,62.05,61.88,61.89,4658,57.4452338034408,57.5081637683057,57.3506071552419,57.3598751913044,5025.87599848374,0.0,1.0
2024-06-21,61.3605,61.45,61.31,61.31,4901,56.8691326817909,56.9520816045509,56.8223290996748,56.8223290996748,5288.0674685635,0.0,1.0
2024-06-24,62.0812,62.147,61.94,62.01,4338,57.537080040821,57.5980637181127,57.4062153716173,57.4710916240554,4680.60328068322,0.0,1.0
2024-06-25,60.0391,60.1,59.87,60.06,36900,56.8632011387108,56.9208797006704,56.7030460512335,56.8829955877248,38960.9228048154,1.315,1.0
2024-06-26,59.36,59.53,59.22,59.22,34474,56.2200236111779,56.3810310911965,56.0874292158685,56.0874292158685,36399.4269044229,0.0,1.0
2024-06-27,59.61,60.04,59.595,59.67,16560,56.4567993170875,56.8640535312521,56.442592774733,56.5136254865059,17484.9019416732,0.0,1.0
2024-06-28,59.58,59.58,59.34,59.5,6569,56.4283862323784,56.4283862323784,56.2010815547052,56.3526180064873,6935.88894051035,0.0,1.0
2024-07-01,59.7511,59.87,59.7311,59.86,4083,56.5904355255029,56.7030460512335,56.5714934690302,56.6935750229972,4311.04194612632,0.0,1.0
2024-07-02,60.09,60.1,59.75,59.75,5369,56.911408672434,56.9208797006704,56.5893937123969,56.5893937123969,5668.86706067896,0.0,1.0
2024-07-03,61.0,61.08,60.61,60.61,8204,57.773272241945,57.849040467836,57.403902140726,57.403902140726,8662.20625178062,0.0,1.0
2024-07-05,61.9734,62.14,61.7402,62.14,4568,58.6951821304746,58.8529694608928,58.4743177520022,58.8529694608928,4823.12995589151,0.0,1.0
2024-07-08,61.6011,61.92,61.59,61.86,3164,58.342575749234,58.6446068396923,58.3320629078917,58.587780670274,3340.71435648878,0.0,1.0
2024-07-09,61.1786,61.188,60.96,61.185,52755,57.9424248062468,57.951327572789,57.7353881289994,57.9484862643181,55701.4493920877,0.0,1.0
2024-07-10,61.758,61.758,61.36,61.47,3296,58.4911761822629,58.4911761822629,58.1142292584548,58.218410569055,3480.08676327023,0.0,1.0
2024-07-11,62.4819,62.53,62.14,62.14,5343,59.1767839162948,59.2223395621118,58.8529694608928,58.8529694608928,5641.41491994928,0.0,1.0
2024-07-12,63.0049,63.18,63.0049,63.14,8481,59.6721186930577,59.8379563974768,59.6721186930577,59.8000722845312,8954.67713570837,0.0,1.0
2024-07-15,62.5604,62.87,62.51,62.73,6205,59.2511314879504,59.5443545221489,59.203397505639,59.4117601268395,6551.55897029483,0.0,1.0
2024-07-16,63.26,63.3,62.53,62.53,10372,59.9137246233679,59.9516087363134,59.2223395621118,59.2223395621118,10951.2924480093,0.0,1.0
2024-07-17,62.99,63.09,62.89,62.9,3738,59.6580068609855,59.7527171433493,59.5632965786216,59.572767606858,3946.77315567479,0.0,1.0
2024-07-18,62.87,63.43,62.86,63.4,27174,59.5443545221489,60.0747321033864,59.5348834939125,60.0463190186772,28691.7104687819,0.0,1.0
2024-07-19,62.44,62.45,62.3,62.44,2521,59.1371003079843,59.1465713362207,59.004505912675,59.1371003079843,2661.80179921245,0.0,1.0
2024-07-22,62.935,62.935,62.66,62.8,1972,59.6059162056854,59.6059162056854,59.3454629291848,59.4780573244942,2082.13928918959,0.0,1.0
2024-07-23,62.1294,62.3,62.1294,62.26,11930,58.8429301709622,59.004505912675,58.8429301709622,58.9666217997294,12596.3091886571,0.0,1.0
2024-07-24,61.3626,62.05,61.3626,62.05,14650,58.1166917257963,58.7677302067653,58.1166917257963,58.7677302067653,15468.2254496083,0.0,1.0
2024-07-25,61.13,61.67,60.94,61.08,8678,57.896395609018,58.4078311337827,57.7164460725267,57.849040467836,9162.67989431403,0.0,1.0
2024-07-26,62.2584,62.39,61.98,61.98,14887,58.9651064352116,59.0897451668024,58.7014330091106,58.7014330091106,15718.462270875,0.0,1.0
2024-07-29,61.7496,62.0,61.73,62.0,1601,58.4832205185443,58.7203750655834,58.464657303201,58.7203750655834,1690.41835800839,0.0,1.0
2024-07-30,62.1039,62.14,61.9301,62.14,1822,58.8187790489595,58.8529694608928,58.6541725782111,58.8529694608928,1923.76155421066,0.0,1.0
2024-07-31,62.5257,62.68,62.36,62.4599,7844,59.2182670199701,59.3644049856576,59.0613320820933,59.1559476541747,8282.09968783122,0.0,1.0
2024-08-01,61.02,62.3101,60.88,62.27,21625,57.7922142984177,59.0140716511937,57.6596199031084,58.9760928279658,22832.7901261283,0.0,1.0
2024-08-02,60.7154,60.76,60.42,60.76,8610,57.5037267783375,57.5459675642717,57.2239526042347,57.5459675642717,9090.88198779025,0.0,1.0
2024-08-05,58.97,59.17,57.9801,58.1,12373,55.8506535099589,56.0400740746866,54.9131164248392,55.0266740533935,13064.0514326282,0.0,1.0
2024-08-06,59.1746,59.4,58.48,58.48,15575,56.0444307476754,56.2579077241235,55.3865731263761,55.3865731263761,16444.888148645,0.0,1.0
2024-08-07,59.2883,60.03,59.2612,60.0,9209,56.1521163387231,56.8545825030157,56.1264498522025,56.8261694183065,9723.33707613941,0.0,1.0
2024-08-08,59.8318,59.87,59.41,59.41,5313,56.6668667233705,56.7030460512335,56.2673787523598,56.2673787523598,5609.7393729535,0.0,1.0
2024-08-09,60.2087,60.2099,59.84,59.87,5772,57.0238297775999,57.0249663009882,56.6746329665244,56.7030460512335,6094.375241989,0.0,1.0
2024-08-12,60.2045,60.425,60.2,60.38,7248,57.0198519457406,57.2286881183529,57.0155899830342,57.1860684912891,7652.81215418162,0.0,1.0
2024-08-13,60.91,60.93,60.33,60.33,7057,57.6880329878175,57.7069750442903,57.1387133501072,57.1387133501072,7451.14450497512,0.0,1.0
2024-08-14,61.1589,61.17,61.0,61.15,4613,57.9237668806211,57.9342797219635,57.773272241945,57.9153376654907,4870.64327638518,0.0,1.0
2024-08-15,61.6657,61.76,61.47,61.625,17262,58.4037585916411,58.4930703879102,58.218410569055,58.365211506719,18226.1097413746,0.0,1.0
2024-08-16,61.8226,61.84,61.53,61.53,6364,58.55235902467,58.5688386138013,58.2752367384734,58.2752367384734,6719.43936937249,0.0,1.0
2024-08-19,62.7351,62.7799,62.35,62.35,2543,59.41659035124,59.459020557739,59.0518610538569,59.0518610538569,2685.03053367603,0.0,1.0
2024-08-20,62.415,62.51,62.24,62.51,12320,59.1134227373934,59.203397505639,58.9476797432566,59.203397505639,13008.0912996023,0.0,1.0
2024-08-21,63.1744,63.28,62.685,62.685,11289,59.8326526216644,59.9326666798406,59.3691404997758,59.3691404997758,11919.5083345138,0.0,1.0
2024-08-22,62.6212,63.3,62.61,63.3,8869,59.3087153396276,59.9516087363134,59.2981077880029,59.9516087363134,9364.34754352053,0.0,1.0
2024-08-23,63.9212,63.9212,63.44,63.44,4476,60.5399490103576,60.5399490103576,60.0842031316228,60.0842031316228,4725.9916117711,0.0,1.0
2024-08-26,63.718,63.88,63.621,63.77,10014,60.3474977165943,60.5009283740237,60.2556287427013,60.3967470634235,10573.297587193,0.0,1.0
2024-08-27,64.0,64.095,63.73,63.73,2178,60.6145807128603,60.704555481106,60.3588629504779,60.3588629504779,2299.64471189398,0.0,1.0
2024-08-28,63.19,63.52,63.15,63.5,22676,59.8474274257132,60.1599713575139,59.8095433127676,60.1410293010411,23942.4901225472,0.0,1.0
2024-08-29,63.54,63.7167,63.32,63.52,23381,60.1789134139866,60.3462664829235,59.9705507927862,60.1599713575139,24686.8654769482,0.0,1.0
2024-08-30,63.6528,63.655,63.4408,63.515,14753,60.285746612493,60.287830238705,60.0849608138817,60.1552358433957,15576.9781609605,0.0,1.0
2024-09-03,61.6544,62.55,61.6544,62.55,1385,58.393056329734,59.2412816185846,58.393056329734,59.2412816185846,1462.35441963873,0.0,1.0
2024-09-04,62.0338,62.0338,61.94,61.94,3043,58.7523871410224,58.7523871410224,58.6635488961651,58.6635488961651,3212.95631693911,0.0,1.0
2024-09-05,61.9611,62.1395,61.81,62.1395,7778,58.6835327657439,58.852495909481,58.5404255290921,58.852495909481,8212.41348444048,0.0,1.0
2024-09-06,60.93,61.88,60.82,61.88,32310,57.7069750442903,58.6067227267468,57.6027937336901,58.6067227267468,34114.5641144603,0.0,1.0
2024-09-09,61.28,61.51,61.1737,61.19,5016,58.0384610325637,58.2562946820006,57.937784002411,57.9532217784363,5296.15145769523,0.0,1.0
2024-09-10,61.1521,61.1521,60.72,61.13,2893,57.9173265814204,57.9173265814204,57.5080834513262,57.896395609018,3054.57858196018,0.0,1.0
2024-09-11,61.3,61.3,60.5199,60.9,10990,58.0574030890365,58.0574030890365,57.3185681763162,57.6785619595811,11603.8087161225,0.0,1.0
2024-09-12,61.6846,61.73,61.15,61.15,30231,58.4216588350079,58.464657303201,57.9153376654907,57.9153376654907,31919.4487076524,0.0,1.0
2024-09-13,62.288,62.394,62.13,62.13,29988,58.9931406787913,59.093533578097,58.8434984326564,58.8434984326564,31662.8767769865,0.0,1.0
2024-09-16,62.804,62.804,62.39,62.39,6501,59.4818457357887,59.4818457357887,59.0897451668024,59.0897451668024,6864.09103398658,0.0,1.0
2024-09-17,62.4827,62.76,62.33,62.75,16034,59.1775415985537,59.4401732115486,59.0329189973841,59.4307021833122,16929.5240176805,0.0,1.0
2024-09-18,62.5544,63.4,62.45,62.511,7292,59.2454488710086,60.0463190186772,59.1465713362207,59.2043446084627,7699.26962310877,0.0,1.0
2024-09-19,63.7686,63.9,63.46,63.48,10118,60.3954211194704,60.5198704304965,60.1031451880955,60.1220872445683,10683.1061501117,0.0,1.0
2024-09-20,62.733,62.99,62.67,62.99,11926,59.4146014353104,59.6580068609855,59.3549339574212,59.6580068609855,12592.085782391,0.0,1.0
2024-09-23,62.95,62.9792,62.75,62.75,4543,59.6201227480399,59.6477781504902,59.4307021833122,59.4307021833122,4796.73366672835,0.0,1.0
2024-09-24,63.1565,63.17,62.96,62.96,4070,59.8156994811213,59.8284853692404,59.6295937762763,59.6295937762763,4297.31587576148,0.0,1.0
2024-09-25,62.142,63.03,62.142,62.83,5983,59.2763244230592,60.1233743424,59.2763244230592,59.9325973335394,6272.24426647087,0.445,1.0
2024-09-26,63.74,63.8199,63.47,63.47,58633,60.8006327238549,60.8768481388947,60.5430837618932,60.5430837618932,61467.5744736732,0.0,1.0
2024-09-27,63.7396,64.045,63.68,63.97,8247,60.8002511698372,61.0915676623672,60.7433996211968,61.0200262840445,8645.69588259823,0.0,1.0
2024-09-30,63.5,63.58,63.17,63.57,5720,60.5717003132223,60.6480111167665,60.2569182486024,60.6384722663235,5996.52970152321,0.0,1.0
2024-10-01,62.7012,62.875,62.453,62.65,6415,59.8097369398333,59.9755221605331,59.5729826718373,59.760898025565,6725.12902714534,0.0,1.0
2024-10-02,62.2466,62.36,62.211,62.3,7725,59.3761007986932,59.4842713627172,59.3421424911161,59.427038260059,8098.46013011658,0.0,1.0
2024-10-03,61.4301,61.71,61.42,61.57,6120,58.5972536600201,58.8642460839204,58.5876194210726,58.730702177718,6415.86744288847,0.0,1.0
2024-10-04,62.183,62.183,61.755,61.81,6208,59.3154337098756,59.3154337098756,58.907170910914,58.9596345883507,6508.12174598883,0.0,1.0
2024-10-07,61.5353,61.81,61.341,61.79,6821,58.6976023666807,58.9596345883507,58.5122625025727,58.9405568874646,7150.75683463109,0.0,1.0
2024-10-08,61.38,61.38,61.19,61.32,9419,58.5494640193005,58.5494640193005,58.368225860883,58.4922309166424,9874.35546479845,0.0,1.0
2024-10-09,61.43,61.455,61.25,61.3,3573,58.5971582715157,58.6210053976232,58.4254589635412,58.4731532157563,3745.73437474518,0.0,1.0
2024-10-10,61.1101,61.1101,60.945,60.97,1732,58.2920104458432,58.2920104458432,58.1345240250288,58.1583711511364,1815.73242011157,0.0,1.0
2024-10-11,61.4224,61.5099,61.2801,61.335,7248,58.589908745179,58.6733736865554,58.4541709033747,58.5065391923069,7598.39987353849,0.0,1.0
2024-10-14,61.2603,61.2755,60.91,60.91,12248,58.4352839794975,58.4497830321709,58.1011380484782,58.1011380484782,12840.1216406042,0.0,1.0
2024-10-15,60.9627,61.34,60.95,61.29,17688,58.151407790313,58.5113086175284,58.1392934502503,58.4636143653133,18543.1149231718,0.0,1.0
2024-10-16,61.3012,61.37,61.2401,61.3,6369,58.4742978778095,58.5399251688575,58.4160155016026,58.4731532157563,6676.90518688834,0.0,1.0
2024-10-17,61.2447,61.38,61.2447,61.38,288,58.4204033728064,58.5494640193005,58.4204033728064,58.5494640193005,301.923173782987,0.0,1.0
2024-10-18,61.68,61.69,61.56,61.57,6605,58.8356295325913,58.8451683830344,58.721163327275,58.730702177718,6924.31445429385,0.0,1.0
2024-10-21,60.6891,61.2101,60.6891,61.21,4333,57.8904248421918,58.3873989502735,57.8904248421918,58.3873035617691,4542.47608333917,0.0,1.0
2024-10-22,60.889,60.955,60.67,60.67,2066,58.0811064625479,58.1440628754719,57.8722056378456,57.8722056378456,2165.87943415156,0.0,1.0
2024-10-23,59.9465,60.27,59.84,60.27,2227,57.1820698082926,57.4906516201245,57.0804810510743,57.4906516201245,2334.66287505108,0.0,1.0
2024-10-24,60.0948,60.31,59.89,60.31,9840,57.3235309603627,57.5288070218966,57.1281753032895,57.5288070218966,10315.7084375854,0.0,1.0
2024-10-25,59.7772,60.215,59.72,60.12,2853,57.0205770702921,57.4381879426879,56.966014845758,57.3475688634791,2990.92644028771,0.0,1.0
2024-10-28,60.2101,60.36,59.96,59.96,7131,57.4335139059708,57.5765012741117,57.1949472563907,57.1949472563907,7475.74358418916,0.0,1.0
2024-10-29,59.6403,59.744,59.6,59.62,5624,56.8899902077271,56.9889080868213,56.8515486404417,56.8706263413277,5895.88864359555,0.0,1.0
2024-10-30,59.6006,60.21,59.55,59.55,3640,56.8521209714683,57.4334185174663,56.8038543882265,56.8038543882265,3815.97344642386,0.0,1.0
2024-10-31,59.1238,59.47,58.93,59.42,39885,56.3973085823447,56.7275435846823,56.2124456607589,56.6798493324672,41813.2145358835,0.0,1.0
2024-11-01,58.9229,59.01,58.92,59.01,2527,56.2056730769443,56.2887564643031,56.2029068103158,56.2887564643031,2649.16618107503,0.0,1.0
2024-11-04,58.86,59.31,58.86,59.24,4667,56.1456737076577,56.5749219775939,56.1456737076577,56.5081500244927,4892.62309737916,0.0,1.0
2024-11-05,59.3455,59.3455,59.1008,59.1008,2157,56.6087848966666,56.6087848966666,56.3753692263258,56.3753692263258,2261.27877031216,0.0,1.0
2024-11-06,58.3383,58.5,57.98,57.98,9564,55.648031880045,55.8022750917087,55.3062548686713,55.3062548686713,10026.3653960433,0.0,1.0
2024-11-07,59.6649,59.71,59.411,59.47,5724,56.9134557798169,56.956475995315,56.6712643670685,56.7275435846823,6000.72307893687,0.0,1.0
2024-11-08,58.8812,59.06,58.5785,59.06,4064,56.1658960705969,56.3364507165182,55.8771550676865,56.3364507165182,4260.47145227104,0.0,1.0
2024-11-11,58.9368,59.1,58.86,59.1,8116,56.2189320790601,56.3746061182903,56.1456737076577,56.3746061182903,8508.36277230112,0.0,1.0
2024-11-12,57.6696,58.21,57.36,58.21,17444,55.0101689509197,55.5256484288609,54.7148461412036,55.5256484288609,18287.318900939,0.0,1.0
2024-11-13,57.2957,57.54,57.25,57.54,3860,54.6535113328549,54.8865454491781,54.6099187863303,54.8865454491781,4046.60920417476,0.0,1.0
2024-11-14,57.46,57.9,57.46,57.73,16783,54.8102346456339,55.2299440651271,54.8102346456339,55.0677836075956,17594.3632833329,0.0,1.0
2024-11-15,57.6701,57.8506,57.59,57.79,4761,55.0106458934419,55.1828221439385,54.9342397013932,55.1250167102538,4991.1674666,0.0,1.0
2024-11-18,57.8051,57.89,57.53,57.53,19917,55.1394203744227,55.220405214684,54.8770065987351,54.8770065987351,20879.8744869297,0.0,1.0
2024-11-19,57.7262,57.7262,57.28,57.28,11743,55.0641588444273,55.0641588444273,54.6385353376594,54.6385353376594,12310.7077421306,0.0,1.0
2024-11-20,57.3038,57.315,57.09,57.22,22890,54.6612378017138,54.67192131421,54.4572971792419,54.5813022350012,23996.602249627,0.0,1.0
2024-11-21,57.0431,57.07,56.73,56.9,27968,54.4125599706641,54.4382194783558,54.1138985632929,54.2760590208244,29320.0948762589,0.0,1.0
2024-11-22,57.1776,57.26,56.86,56.86,5286,54.5408575091228,54.6194576367733,54.2379036190523,54.2379036190523,5541.5482521419,0.0,1.0
2024-11-25,57.6061,57.79,57.42,57.56,12576,54.9495972506065,55.1250167102538,54.7720792438618,54.9056231500642,13183.9785885238,0.0,1.0
2024-11-26,56.8967,57.32,56.85,57.32,10329,54.2729112001782,54.6766907394315,54.2283647686092,54.6766907394315,10828.3488264044,0.0,1.0
2024-11-27,57.6414,57.6414,57.3,57.3,15574,54.9832693926704,54.9832693926704,54.6576130385454,54.6576130385454,16326.9149600564,0.0,1.0
2024-11-29,58.0,58.0,57.61,57.65,6400,55.3253325695573,55.3253325695573,54.9533174022793,54.9914728040514,6709.40386184416,0.0,1.0
2024-12-02,57.56,57.68,57.2207,57.54,9366,54.9056231500642,55.0200893553805,54.5819699545322,54.8865454491781,9818.79321406754,0.0,1.0
2024-12-03,57.6701,57.78,57.56,57.72,6115,55.0106458934419,55.1154778598108,54.9056231500642,55.0582447571526,6410.6257211214,0.0,1.0
2024-12-04,58.3406,58.53,58.09,58.17,17820,55.6502258156469,55.8308916430378,55.4111822235446,55.4874930270888,18681.4963778223,0.0,1.0
2024-12-05,58.7306,58.87,58.6949,58.72,5055,56.0222409829249,56.1552125581007,55.9881872868433,56.0121298014553,5299.38070650347,0.0,1.0
2024-12-06,58.6689,59.0,58.5163,58.96,4516,55.9633862756914,56.2792176138601,55.8178234179308,56.241062212088,4734.32310001378,0.0,1.0
2024-12-09,58.6946,59.13,58.68,59.0,8145,55.98790112133,56.4032226696194,55.9739743996832,56.2792176138601,8538.7647585501,0.0,1.0
2024-12-10,58.8158,58.95,58.76,58.895,9588,56.1035119886995,56.2315233616449,56.0502852032274,56.1790596842083,10051.5256605253,0.0,1.0
2024-12-11,59.133,59.19,58.86,59.15,7937,56.4060843247523,56.4604557722776,56.1456737076577,56.4223003705055,8320.70913304016,0.0,1.0
2024-12-12,58.5089,58.9213,58.47,58.84,8698,55.810764668603,56.2041468608734,55.7736585403796,56.1265960067716,9118.49918598756,0.0,1.0
2024-12-13,58.42,58.63,58.3,58.63,15285,55.7259642881645,55.9262801474681,55.6114980828482,55.9262801474681,16023.94344192,0.0,1.0
2024-12-16,58.14,58.34,57.87,58.0,11538,55.4588764757597,55.6496534846203,55.201327513798,55.3253325695573,12095.7971496809,0.0,1.0
2024-12-17,57.4162,57.65,57.34,57.65,7914,54.7684544806934,54.9914728040514,54.6957684403176,54.9914728040514,8296.59721291166,0.0,1.0
2024-12-18,56.2535,57.63,56.23,57.62,7712,53.6593723396827,54.9723951031653,53.6369560411415,54.9628562527223,8084.8316535222,0.0,1.0
2024-12-19,56.1848,56.68,56.13,56.68,14718,53.5938404371391,54.0662043110778,53.5415675367113,54.0662043110778,15429.5321935347,0.0,1.0
2024-12-20,56.5895,56.86,56.04,56.04,6843,53.9798777145684,54.2379036190523,53.455717882724,53.455717882724,7173.82041040617,0.0,1.0
2024-12-23,56.8667,56.87,56.55,56.55,3625,54.2442946488491,54.2474424694953,53.9421992553184,53.9421992553184,3800.24828112266,0.0,1.0
2024-12-24,57.2963,57.31,57.17,57.17,5840,54.6540836638815,54.6671518889885,54.5336079827861,54.5336079827861,6122.33102393279,0.0,1.0
2024-12-26,56.9337,56.95,56.6,56.76,54411,54.9492156965888,54.9649475428565,54.6271471628741,54.7815701937232,56376.0467083848,0.672,1.0
2024-12-27,56.68,56.75,56.52,56.6,8337,54.7043586782987,54.7719187542951,54.5499356474496,54.6271471628741,8638.08975037775,0.0,1.0
2024-12-30,56.53,56.69,56.3,56.59,24714,54.5595870868776,54.7140101177267,54.337603980032,54.617495723446,25606.5431319223,0.0,1.0
2024-12-31,56.58,56.63,56.32,56.63,38558,54.7439874885903,54.7923649960917,54.492424449583,54.7923649960917,39851.1643028322,0.14106,1.0
2025-01-02,56.2694,56.605,56.12,56.6,4652,54.4434664119916,54.768176242341,54.2989144195774,54.7633384915909,4808.01951182051,0.0,1.0
2025-01-03,56.5993,56.64,56.4567,56.64,4731,54.7626612064859,54.802040497592,54.6246885550918,54.802040497592,4889.66902631617,0.0,1.0
2025-01-06,57.05,57.31,57.0,57.02,22757,55.1987360591035,55.4502990981108,55.1503585516021,55.1697095546027,23520.2278655416,0.0,1.0
2025-01-07,56.25,56.9,56.25,56.9,3595,54.424695939081,55.0536035365993,54.424695939081,55.0536035365993,3715.56967863171,0.0,1.0
2025-01-08,55.5793,55.59,55.35,55.46,13806,53.7757600534572,53.7861128400625,53.5539008040557,53.6603313205588,14269.0278117356,0.0,1.0
2025-01-10,54.8423,55.2,54.7013,55.2,8411,53.0626755928865,53.4087682815515,52.9262510217325,53.4087682815515,8693.08944839258,0.0,1.0
2025-01-13,54.5313,54.5313,54.22,54.22,8191,52.7617674962277,52.7617674962277,52.460569134524,52.460569134524,8465.71105359454,0.0,1.0
2025-01-14,54.97,55.0,54.7,54.7622,8576,53.1862317470451,53.2152582515459,52.9249932065375,52.9851748258692,8863.62324449111,0.0,1.0
2025-01-15,55.8478,55.9,55.7303,55.9,2483,54.0355472687397,54.0860533865712,53.9218601261114,54.0860533865712,2566.27524674341,0.0,1.0
2025-01-16,56.116,56.22,55.7839,55.79,58297,54.2950442189773,54.3956694345802,53.9737208141529,53.9796228700681,60252.1740070077,0.0,1.0
2025-01-17,56.05,56.342,56.03,56.07,10712,54.2311859090754,54.5137105528836,54.2118349060749,54.250536912076,11071.2607503485,0.0,1.0
2025-01-21,57.28,57.3098,56.9,56.96,5752,55.42127259361,55.4501055880808,55.0536035365993,55.111656545601,5944.91148581074,0.0,1.0
2025-01-22,56.9085,57.26,56.9085,57.26,2651,55.0618277128745,55.4019215906094,55.0618277128745,55.4019215906094,2739.90965731646,0.0,1.0
2025-01-23,57.1785,57.22,56.94,56.96,25624,55.3230662533821,55.3632195846083,55.0923055426004,55.111656545601,26483.3817650234,0.0,1.0
2025-01-24,57.4414,57.58,57.405,57.48,15645,55.5774351878245,55.7115376386184,55.5422163623635,55.6147826236156,16169.7044846156,0.0,1.0
2025-01-27,57.5267,57.67,57.4228,57.5,9148,55.6599672156219,55.7986171521209,55.559438755034,55.6341336266162,9454.80707096604,0.0,1.0
2025-01-28,57.7039,57.74,57.44,57.74,12099,55.8314171022069,55.8663456626229,55.5760806176145,55.8663456626229,12504.7781757344,0.0,1.0
2025-01-29,57.8058,57.92,57.615,57.76,3774,55.9300104624948,56.040504689628,55.7454018938694,55.8856966656235,3900.57300894467,0.0,1.0
2025-01-30,58.3412,58.633,58.22,58.47,12007,56.4480368128198,56.730367946598,56.3307697346364,56.5726572721434,12409.6926651825,0.0,1.0
2025-01-31,58.1231,58.77,58.1,58.33,5615,56.2370141250987,56.8629223171519,56.214663716633,56.4372002511395,5803.31675814105,0.0,1.0
2025-02-03,57.39,57.55,56.881,57.02,4502,55.5277031101131,55.6825111341176,55.0352200837488,55.1697095546027,4652.98878809457,0.0,1.0
2025-02-04,58.0959,58.13,57.74,57.74,3917,56.2106967610179,56.2436902211339,55.8663456626229,55.8663456626229,4048.3689655634,0.0,1.0
2025-02-05,58.5861,58.62,58.341,58.341,8944,56.6849898445617,56.7177897946477,56.4478433027898,56.4478433027898,9243.96528669876,0.0,1.0
2025-02-06,58.68,58.7499,58.541,58.57,20728,56.7758428036493,56.8434745591363,56.6413533327954,56.6694122871462,21423.1789426087,0.0,1.0
2025-02-07,58.14,58.77,58.14,58.77,4491,56.2533657226342,56.8629223171519,56.2533657226342,56.8629223171519,4641.61986835466,0.0,1.0
2025-02-10,58.5572,58.6,58.45,58.45,5694,56.6570276452259,56.6984387916471,56.5533062691429,56.5533062691429,5884.96627263671,0.0,1.0
2025-02-11,58.9717,58.9724,58.73,58.742,6316,57.0580771824125,57.0587544675176,56.8242203111507,56.8358309129511,6527.82700702028,0.0,1.0
2025-02-12,59.2242,59.3144,58.75,58.75,6631,57.3023835952946,57.3896566188272,56.8435713141513,56.8435713141513,6853.39152684476,0.0,1.0
2025-02-13,59.8185,59.8185,59.18,59.4,7528,57.8773986494563,57.8773986494563,57.2596178786634,57.4724789116696,7780.47525472588,0.0,1.0
2025-02-14,60.2322,60.44,60.2,60.44,4900,58.277674146523,58.4787310676988,58.2465190316921,58.4787310676988,5064.33697504739,0.0,1.0
2025-02-18,60.2823,60.2963,60.235,60.27,1198,58.3261484090394,58.3396941111398,58.280383286943,58.314247542194,1238.17871349118,0.0,1.0
2025-02-19,59.8252,59.9,59.7,59.83,8337,57.8838812354615,57.9562539866836,57.762743956678,57.8885254761817,8616.60762468779,0.0,1.0
2025-02-20,60.0852,60.09,59.815,59.93,6477,58.1354442744688,58.140088515189,57.8740122239312,57.9852804911845,6694.22665048612,0.0,1.0
2025-02-21,59.9064,60.28,59.8509,60.24,20769,57.9624463076438,58.3239230436943,57.9087472743172,58.2852210376932,21465.5540070938,0.0,1.0
2025-02-24,59.9214,60.22,59.9214,60.21,11507,57.9769595598942,58.2658700346926,57.9769595598942,58.2561945331923,11892.923586096,0.0,1.0
2025-02-25,60.4594,60.465,60.22,60.28,1075,58.4975015406094,58.5029198214495,58.2658700346926,58.3239230436943,1111.05352003591,0.0,1.0
2025-02-26,60.258,60.6457,60.1856,60.6457,698,58.3026369403937,58.6777561335596,58.2325863095317,58.6777561335596,721.409634404711,0.0,1.0
2025-02-27,59.2715,59.76,59.2715,59.76,1439,57.348148717391,57.8207969656797,57.348148717391,57.8207969656797,1487.26140961086,0.0,1.0
2025-02-28,58.9865,59.2538,58.555,59.2538,2520,57.0723969246329,57.3310230797355,56.6548990348958,57.3310230797355,2604.51615859581,0.0,1.0
2025-03-03,59.5577,60.1165,59.295,59.96,4149,57.625061570329,58.1657285941647,57.3708861459166,58.0143069956853,4288.14981825952,0.0,1.0
2025-03-04,59.5192,59.75,58.36,58.68,11702,57.5878108895529,57.8111214641794,56.4662267556403,56.7758428036493,12094.4635269397,0.0,1.0
2025-03-05,61.1527,61.21,60.51,60.51,28369,59.1683040596238,59.2237446832204,58.5464595782008,58.5464595782008,29320.4440092081,0.0,1.0
2025-03-06,60.6228,61.195,60.6228,61.01,15397,58.6555992351239,59.20923143097,58.6555992351239,59.0302346532148,15913.3870213887,0.0,1.0
2025-03-07,62.0246,62.0246,61.06,61.06,6922,60.0119110354333,60.0119110354333,59.0786121607162,59.0786121607162,7154.15113087308,0.0,1.0
2025-03-10,60.68,61.18,60.26,61.18,4747,58.7109431037056,59.1947181787196,58.3045720406937,59.1947181787196,4906.20563684693,0.0,1.0
2025-03-11,60.913,61.13,60.47,60.95,10804,58.9363822886621,59.1463406712182,58.5077575721996,58.9721816442131,11166.3462609004,0.0,1.0
2025-03-12,61.01,61.19,60.92,61.14,3699,59.0302346532148,59.2043936802199,58.9431551397123,59.1560161727185,3823.0576470817,0.0,1.0
2025-03-13,60.6129,60.8299,60.47,60.7664,4876,58.6460204886387,58.8559788711948,58.5077575721996,58.794539436668,5039.53205925124,0.0,1.0
2025-03-14,62.0164,62.02,61.51,61.51,16551,60.0039771242031,60.0074603047432,59.5140097282289,59.5140097282289,17106.0900559203,0.0,1.0
2025-03-17,62.6953,62.85,62.19,62.19,3947,60.6608469210572,60.8105269292665,60.171943830248,60.171943830248,4079.37511030859,0.0,1.0
2025-03-18,63.0045,63.05,62.69,62.89,14471,60.9600134274459,61.0040369592722,60.655718905262,60.8492289352677,14956.3306869206,0.0,1.0
2025-03-19,63.2118,63.43,62.83,62.83,8984,61.1605865735467,61.3717060162828,60.791175926266,60.791175926266,9285.30681302568,0.0,1.0
2025-03-20,62.7216,62.76,62.24,62.24,25006,60.6862934900029,60.723447415764,60.2203213377494,60.2203213377494,25844.6551832725,0.0,1.0
2025-03-21,62.1557,62.2605,62.1,62.16,14574,60.138756860102,60.240156115825,60.0848643167455,60.1429173257471,15062.7851172124,0.0,1.0
2025-03-24,62.365,62.365,62.074,62.28,12894,60.3412651065029,60.3412651065029,60.0597080128447,60.2590233437505,13326.4410114819,0.0,1.0
2025-03-25,62.664,62.99,62.62,62.79,14382,60.6305626013613,60.9459839502705,60.5879903947601,60.7524739202649,14864.3457908432,0.0,1.0
2025-03-26,61.9758,62.499,61.8001,62.499,3182,60.1969066241187,60.705089197732,60.026249746856,60.705089197732,3276.03205313189,0.24,1.0
2025-03-27,61.94,62.15,61.86,61.86,20761,60.1621341926674,60.3661065559295,60.0844304352341,60.0844304352341,21374.5133422599,0.0,1.0
2025-03-28,61.7796,62.02,61.74,62.02,5364,60.0063381590138,60.2398379501006,59.9678747990843,60.2398379501006,5522.51286392188,0.0,1.0
2025-03-31,60.9621,60.9621,60.55,60.62,9918,59.2123028877431,59.2123028877431,58.8120314072652,58.8800221950193,10211.0892215468,0.0,1.0
2025-04-01,60.9,61.16,60.872,61.16,6336,59.1519853460355,59.4045225576935,59.1247890309339,59.4045225576935,6523.2366714782,0.0,1.0
2025-04-02,61.1777,61.218,60.51,60.56,12396,59.4217145140256,59.4608577818326,58.7731795285486,58.8217443769444,12762.31720007,0.0,1.0
2025-04-03,60.42,61.04,60.33,60.94,6805,58.6857628014363,59.2879669215437,58.5983460743239,59.1908372247522,7006.09620413654,0.0,1.0
2025-04-04,56.3015,57.98,56.27,57.98,52187,54.6854762390775,56.3157981997232,54.6548803845882,56.3157981997232,53729.1906840961,0.0,1.0
2025-04-07,55.05,56.92,54.43,54.67,6535,53.4698980837316,55.2862234137331,52.8676939636242,53.1008052359239,6728.11736870424,0.0,1.0
2025-04-08,54.9876,56.84,54.55,56.84,9164,53.4092891529337,55.2085196562998,52.984249599774,55.2085196562998,9434.80758482106,0.0,1.0
2025-04-09,58.695,60.5,54.76,55.28,13510,57.0102755317825,58.7634665588695,53.1882219630362,53.6932963863521,13909.2372840389,0.0,1.0
2025-04-10,58.0882,58.22,57.25,58.22,6265,56.4208925316516,56.5489094720228,55.6067514131451,56.5489094720228,6450.13853327192,0.0,1.0
2025-04-11,59.5979,59.5979,58.415,58.415,6069,57.8872595641132,57.8872595641132,56.7383123807663,56.7383123807663,6248.34648977291,0.0,1.0
2025-04-14,60.2029,60.435,59.755,59.82,4760,58.4748942297019,58.700332255955,58.0398503177726,58.1029846206871,4900.66391354738,0.0,1.0
2025-04-15,60.802,61.08,60.7,60.81,15345,59.0567982431799,59.3268188002603,58.9577259524525,59.0645686189232,15798.4638137362,0.0,1.0
2025-04-16,60.8605,61.385,60.69,60.94,15732,59.1136191158029,59.6230643754744,58.9480129827734,59.1908372247522,16196.9001445226,0.0,1.0
2025-04-17,61.5701,61.8975,61.294115,61.32,9041,59.8028514442355,60.120854071531,59.5347880505454,59.5599300725599,9308.172782013,0.0,1.0
2025-04-21,61.385,61.96,60.9285,61.96,11100,59.6230643754744,60.1815601320257,59.1796673096211,60.1815601320257,11428.0187899949,0.0,1.0
2025-04-22,62.2434,62.5,61.89,61.89,9135,60.4568256927328,60.7060604946999,60.1135693442716,60.1135693442716,9404.95059879314,0.0,1.0
2025-04-23,62.3142,62.84,62.2893,62.84,3637,60.5255935180612,61.036301463791,60.5014082235601,61.036301463791,3744.47786839745,0.0,1.0
2025-04-24,63.4586,63.47,62.83,62.83,12051,61.6371457681434,61.6482185535776,61.0265884941119,61.0265884941119,12407.1220214621,0.0,1.0
2025-04-25,63.923,63.935,63.4201,63.54,6470,62.0882160800432,62.0998716436582,61.5997508348786,61.7162093413317,6661.19653795201,0.0,1.0
2025-04-28,64.59,64.63,64.05,64.05,16954,62.7360711576426,62.7749230363592,62.2115707949684,62.2115707949684,17455.0117626644,0.0,1.0
2025-04-29,64.6763,64.8399,64.49,64.49,9159,62.8198940859737,62.9787982699246,62.6389414608511,62.6389414608511,9429.65982860935,0.0,1.0
2025-04-30,64.99,65.12,64.05,64.5327,8478,63.1245899448087,63.2508585506377,62.2115707949684,62.6804158413811,8728.53543257452,0.0,1.0
2025-05-01,65.0639,65.6081,64.925,65.01,8678,63.1963687907376,63.7249486006771,63.0614556418942,63.144015884167,8934.4456810429,0.0,1.0
2025-05-02,66.0458,66.25,65.89,65.89,12062,64.1500852835336,64.3484241243819,63.9987572159324,63.9987572159324,12418.4470851278,0.0,1.0
2025-05-05,65.86,66.28,65.86,66.28,17499,63.9696183068949,64.3775630334193,63.9696183068949,64.3775630334193,18016.1171897407,0.0,1.0
2025-05-06,66.3636,66.47,66.15,66.46,15660,64.458763459937,64.5621094573232,64.2512944275903,64.552396487644,16122.772455074,0.0,1.0
2025-05-07,66.1534,66.3006,66.05,66.16,13972,64.2545968372813,64.3975717509584,64.1541647307988,64.2610073972695,14384.8899580008,0.0,1.0
2025-05-08,65.7299,66.32,65.7299,66.28,14864,63.8432525713692,64.4164149121359,63.8432525713692,64.3775630334193,15303.2496661698,0.0,1.0
2025-05-09,66.2517,66.3599,66.15,66.3,6770,64.3500753292273,64.4551696611557,64.2512944275903,64.3969889727776,6970.06191065458,0.0,1.0
2025-05-12,66.26,66.34,65.88,66.34,14021,64.358137094061,64.4358408514942,63.9890442462532,64.4358408514942,14435.3379688756,0.0,1.0
2025-05-13,67.07,67.25,66.68,66.76,8217,65.1448876380723,65.3197210922971,64.7660818205854,64.8437855780186,8459.82255832329,0.0,1.0
2025-05-14,67.1,67.41,67.0148,67.41,6359,65.1740265471098,65.4751286071635,65.0912720454434,65.4751286071635,6546.91635005206,0.0,1.0
2025-05-15,67.36,67.36,67.0901,67.24,2090,65.4265637587677,65.4265637587677,65.1644107071274,65.3100081226179,2151.76209649454,0.0,1.0
2025-05-16,67.6735,67.73,67.34,67.46,13162,65.7310653582092,65.7859436368963,65.4071378194094,65.5236934555592,13550.9534517039,0.0,1.0
2025-05-19,68.2391,68.2391,67.72,67.72,4948,66.280430923262,66.280430923262,65.7762306672172,65.7762306672172,5094.21954710765,0.0,1.0
2025-05-20,68.724,68.78,68.41,68.41,2138,66.7514128230041,66.8058054532073,66.4464255750787,66.4464255750787,2201.18055612695,0.0,1.0
2025-05-21,68.29,69.0,68.2406,68.85,12988,66.3298699389289,67.0194907861487,66.2818878687139,66.8737962409614,13371.8115355364,0.0,1.0
2025-05-22,68.255,68.46,68.025,68.31,13794,66.2958745450518,66.4949904234744,66.0724762424313,66.3492958782872,14201.629836864,0.0,1.0
2025-05-23,68.5324,68.73,67.93,67.93,13382,66.5653123239515,66.7572406048116,65.9802030304794,65.9802030304794,13777.4547250191,0.0,1.0
2025-05-27,69.0737,69.375,69.05,69.36,24859,67.091075372684,67.3837271491169,67.0680556345444,67.3691576945981,25593.614333377,0.0,1.0
2025-05-28,68.754,68.91,68.7308,68.91,1613,66.7805517320415,66.9320740590363,66.7580176423859,66.9320740590363,1660.66615389746,0.0,1.0
2025-05-29,69.0909,69.095,68.93,69.04,5530,67.1077816805321,67.1117639981006,66.9514999983946,67.0583426648653,5693.41837015064,0.0,1.0
2025-05-30,68.9868,69.17,68.79,69.17,24543,67.0066696661722,67.1846112706942,66.8155184228865,67.1846112706942,25268.2761407969,0.0,1.0
2025-06-02,69.9529,69.9763,69.225,69.28,5215,67.945039666875,67.9677680159242,67.2380326039296,67.2914539371649,5369.10972881294,0.0,1.0
2025-06-03,69.0824,69.15,69.0655,69.15,1485,67.0995256563049,67.1651853313359,67.0831107375471,67.1651853313359,1528.8835948777,0.0,1.0
2025-06-04,69.6385,69.715,69.4,69.4,7468,67.6396639001625,67.713968118208,67.4080095733147,67.4080095733147,7688.68867780921,0.0,1.0
2025-06-05,69.6114,69.9286,69.61,69.89,6540,67.613341752332,67.9214371505547,67.6119819365769,67.8839450875932,6733.26512491594,0.0,1.0
2025-06-06,69.8491,69.8746,69.62,69.81,12017,67.8442190416055,67.8689871142873,67.6216949062561,67.80624133016,12372.1172792224,0.0,1.0
2025-06-09,69.8887,70.12,69.77,69.77,6341,67.8826824015349,68.1073433902137,67.7673894514433,67.7673894514433,6528.38442768991,0.0,1.0
2025-06-10,70.0725,70.37,69.99,70.33,5575,68.0612067842377,68.3501676321925,67.9810747843847,68.3113157534759,5739.74817605602,0.0,1.0
2025-06-11,70.2678,70.6089,70.2678,70.4,3840,68.2509010820715,68.5822104778274,68.2509010820715,68.3793065412299,3953.47677059285,0.0,1.0
2025-06-12,70.85,70.96,70.75,70.76,3133,68.8163901767918,68.9232328432624,68.7192604800002,68.7289734496794,3225.58404225713,0.0,1.0
2025-06-13,70.05,70.355,69.91,69.96,9171,68.0393526024596,68.3355981776737,67.9033710269515,67.9519358753472,9442.01444351745,0.0,1.0
2025-06-16,70.2191,70.609,70.155,70.59,8699,68.2035989197341,68.5823076075242,68.1413387840907,68.5638529651338,8956.06625713207,0.0,1.0
2025-06-17,69.5575,70.28,69.5,70.28,8189,67.5609888457614,68.2627509050801,67.5051392701063,68.2627509050801,8430.99512353771,0.0,1.0
2025-06-18,69.2284,69.8199,69.04,69.69,33316,67.2413350136205,67.8158571701423,67.0583426648653,67.6896856940101,34300.5291898623,0.0,1.0
2025-06-20,68.5,71.4298,68.5,69.68,3969,66.533842302191,69.379548158789,66.533842302191,67.679972724331,4086.28888085495,0.0,1.0
2025-06-23,69.26,69.38,68.69,68.73,5692,67.2720279978066,67.3885836339564,66.7183887260949,66.7572406048116,5860.20567141002,0.0,1.0
2025-06-24,69.9027,69.96,69.68,69.68,6491,67.8962805590857,67.9519358753472,67.679972724331,67.679972724331,6682.81711404119,0.0,1.0
2025-06-25,68.12,68.215,67.88,68.05,41419,67.6605467849727,67.7549060325442,67.4221655279499,67.591018918341,41700.2583346938,1.54,1.0
2025-06-26,69.11,69.24,68.8,68.91,31154,68.6438694701917,68.7729926510791,68.3359603465373,68.4452184226727,31365.5532040622,0.0,1.0
2025-06-27,69.8927,70.0371,69.54,69.73,18281,69.4212903446574,69.5647164009661,69.0709692223576,69.2596877175007,18405.1382847615,0.0,1.0
2025-06-30,70.1221,70.1221,69.82,69.87,48073,69.6491430961617,69.6491430961617,69.3490806888842,69.398743450764,48399.4427418271,0.0,1.0
2025-07-01,70.0307,70.0307,69.85,69.87,10776,69.5583595674455,69.5583595674455,69.3788783460121,69.398743450764,10849.1751083962,0.0,1.0
2025-07-02,69.8975,69.8975,69.29,69.45,5489,69.4260579697978,69.4260579697978,68.8226554129589,68.9815762509741,5526.27340107522,0.0,1.0
2025-07-03,70.27,70.34,70.195,70.195,2576,69.796045545802,69.8655734124336,69.7215514029823,69.7215514029823,2593.49249064853,0.0,1.0
2025-07-07,69.9253,70.35,69.795,70.245,9071,69.453670465403,69.8755059648096,69.3242493079443,69.7712141648621,9132.59719824254,0.0,1.0
2025-07-08,70.6275,70.6953,70.11,70.1156,4720,70.1511342932422,70.2184769983511,69.6371247077868,69.6426869371173,4752.05145802059,0.0,1.0
2025-07-09,71.0445,71.0445,70.6867,70.75,7607,70.5653217273193,70.5653217273193,70.2099350033078,70.2728080598476,7658.65581380565,0.0,1.0
2025-07-10,71.19,71.2,70.84,70.85,8174,70.7098403643894,70.7197729167653,70.3622010312311,70.3721335836071,8229.506063106,0.0,1.0
2025-07-11,70.5222,70.6899,70.44,70.62,7306,70.0465445167234,70.2131134200681,69.9648989361931,70.1436848789602,7355.61185430052,0.0,1.0
2025-07-14,70.3547,70.4293,70.2133,70.27,6667,69.8801742644263,69.9542711051509,69.7397279738303,69.796045545802,6712.27268445408,0.0,1.0
2025-07-15,69.6794,70.0799,69.5711,70.04,6076,69.2094290024783,69.6072277251351,69.1018594602468,69.5675968411551,6117.25946163838,0.0,1.0
2025-07-16,69.9342,69.9342,69.585,69.59,15146,69.4625104370176,69.4625104370176,69.1156657080494,69.1206319842374,15248.8498693178,0.0,1.0
2025-07-17,69.8277,69.87,69.48,69.48,10978,69.3567287542137,69.398743450764,69.0113739081019,69.0113739081019,11052.5468021504,0.0,1.0
2025-07-18,69.7986,70.58,69.7986,70.3,3072,69.3278250267997,70.1039546694564,69.3278250267997,69.8258432029298,3092.86060996594,0.0,1.0
2025-07-21,70.1278,70.44,70.085,70.14,4728,69.654804651016,69.9648989361931,69.6122933268469,69.6669223649146,4760.10578252571,0.0,1.0
2025-07-22,70.4984,70.4984,69.93,69.93,3953,70.0229050420687,70.0229050420687,69.4583387650197,69.4583387650197,3979.84309609225,0.0,1.0
2025-07-23,71.6713,71.6713,70.69,70.73,30539,71.1878941102439,71.1878941102439,70.2132127455919,70.2529429550957,30746.3770077311,0.0,1.0
2025-07-24,70.8757,71.16,70.875,71.03,4788,70.3976602432133,70.6800427072615,70.396964964547,70.5509195263742,4820.51321631411,0.0,1.0
2025-07-25,70.859,70.86,70.42,70.43,9911,70.3810728807454,70.382066135983,69.9450338314412,69.9549663838172,9978.30127128011,0.0,1.0
2025-07-28,70.017,70.5,69.925,70.5,90240,69.5447519706904,70.0244942504488,69.4533724888317,70.0244942504488,90852.7804177497,0.0,1.0
2025-07-29,69.8699,70.0587,69.79,69.8,7446,69.3986441252402,69.5861707140981,69.3192830317564,69.3292155841323,7496.56253314011,0.0,1.0
2025-07-30,69.2551,69.6,68.95,69.28,20807,68.7879908051668,69.1305645366133,68.4849486321765,68.8127228605829,20948.2912472531,0.0,1.0
2025-07-31,69.1195,69.53,69.09,69.53,13387,68.6533053949489,69.0610366699816,68.6240043654398,69.0610366699816,13477.9052687546,0.0,1.0
2025-08-01,68.9238,69.12,68.45,69.12,4424,68.4589253449516,68.6538020225677,67.988321013379,68.6538020225677,4454.04145133116,0.0,1.0
2025-08-04,69.5215,69.5499,69.34,69.34,2962,69.0525940004621,69.0808024492098,68.8723181748386,68.8723181748386,2982.11364802055,0.0,1.0
2025-08-05,69.721,69.721,69.59,69.59,360,69.2507484203623,69.2507484203623,69.1206319842374,69.1206319842374,362.444602730384,0.0,1.0
2025-08-06,70.0471,70.0471,69.7906,69.922,2285,69.574648953342,69.574648953342,69.3198789848989,69.4503927231189,2300.5164367748,0.0,1.0
2025-08-07,70.4929,70.4929,70.215,70.355,3392,70.0174421382619,70.0174421382619,69.7414165077342,69.8804722409975,3415.03359017073,0.0,1.0
2025-08-08,70.5833,70.6521,70.46,70.48,1235,70.1072324117405,70.175568372087,69.984764040945,70.0046291456969,1243.38634547785,0.0,1.0
2025-08-11,69.9729,70.11,69.871091,70.11,3556,69.5009494147125,69.6371247077868,69.3998270922282,69.6371247077868,3580.14724252568,0.0,1.0
2025-08-12,70.6837,70.6837,70.24,70.27,1378,70.206955237595,70.206955237595,69.7662478886741,69.796045545802,1387.35739600686,0.0,1.0
2025-08-13,70.7489,70.77,70.63,70.71,5624,70.2717154790862,70.2926731645995,70.1536174313362,70.2330778503438,5662.19012709912,0.0,1.0
2025-08-14,70.6308,70.6308,70.36,70.36,1139,70.1544120355262,70.1544120355262,69.8854385171855,69.8854385171855,1146.73445141641,0.0,1.0
2025-08-15,70.4417,70.555,70.37,70.52,3520,69.966587470097,70.0791232885166,69.8953710695615,70.0443593552007,3543.90278225265,0.0,1.0
2025-08-18,70.3095,70.3095,70.12,70.18,1631,69.835279127687,69.835279127687,69.6470572601627,69.7066525744184,1642.07540848127,0.0,1.0
2025-08-19,70.4218,70.66,70.331,70.65,4528,69.9468216908689,70.183415088464,69.8566341152953,70.1734825360881,4558.74766989772,0.0,1.0
2025-08-20,70.697,70.697,70.43,70.43,2001,70.220165532255,70.220165532255,69.9549663838172,69.9549663838172,2014.58791684305,0.0,1.0
2025-08-21,70.603,70.765,70.4801,70.66,9315,70.1267995399211,70.2877068884115,70.0047284712207,70.183415088464,9378.25409564869,0.0,1.0
2025-08-22,72.0623,72.1,71.67,71.67,3633,71.5762569081435,71.6137026306008,71.186602878435,71.186602878435,3657.67011588746,0.0,1.0
2025-08-25,71.25,72.01,71.11,71.92,10044,70.7694356786451,71.5243096592173,70.6303799453818,71.4349166878337,10112.2044161777,0.0,1.0
2025-08-26,70.897,70.92,70.8099,70.92,778,70.418816579774,70.4416614502387,70.3323040485795,70.4416614502387,783.283058122886,0.0,1.0
2025-08-27,70.5437,70.5437,70.5437,70.5437,361,70.0678995043317,70.0678995043317,70.0678995043317,70.0678995043317,363.451393293524,0.0,1.0
2025-08-28,70.741,70.85,70.61,70.61,12404,70.2638687627092,70.3721335836071,70.1337523265843,70.1337523265843,12488.230145188,0.0,1.0
2025-08-29,70.4632,70.4694,70.42,70.42,5269,69.9879424577053,69.9941006401784,69.9450338314412,69.9450338314412,5304.77947718443,0.0,1.0
2025-09-02,68.9394,69.146,68.72,68.72,14641,68.474420126658,68.6796266587452,68.2564999275297,68.2564999275297,14740.4206349321,0.0,1.0
2025-09-03,69.21,69.21,68.68,68.9,72093,68.7431949939512,68.7431949939512,68.2167697180259,68.4352858702968,72582.5520684489,0.0,1.0
2025-09-04,69.5782,69.5782,69.27,69.27,3459,69.1089115724337,69.1089115724337,68.8027903082069,68.8027903082069,3482.48855790111,0.0,1.0
2025-09-05,70.0337,70.0995,69.905,70.0995,1722,69.5613393331583,69.626695527792,69.4335073840798,69.626695527792,1733.693349727,0.0,1.0
2025-09-08,70.5672,70.62,70.38,70.38,7908,70.0912410024152,70.1436848789602,69.9053036219374,69.9053036219374,7961.69977331077,0.0,1.0
2025-09-09,70.6989,70.84,70.61,70.71,2453,70.2220527172065,70.3622010312311,70.1337523265843,70.2330778503438,2469.65725138231,0.0,1.0
2025-09-10,70.5921,70.894,70.5921,70.894,693,70.1159730578313,70.4158368140613,70.1159730578313,70.4158368140613,697.70586025599,0.0,1.0
2025-09-11,71.516,71.516,70.96,70.96,8591,71.0336415718454,71.0336415718454,70.4813916597425,70.4813916597425,8649.33772793536,0.0,1.0
2025-09-12,71.3979,71.3979,71.23,71.33,2775,70.9163381282854,70.9163381282854,70.7495705738932,70.8488960976527,2793.84381271338,0.0,1.0
2025-09-15,71.83,71.92,71.66,71.66,2288,71.3455237164502,71.4349166878337,71.176670326059,71.176670326059,2303.53680846422,0.0,1.0
2025-09-16,71.8312,71.96,71.66,71.86,11456,71.3467156227353,71.4746468973375,71.176670326059,71.375321373578,11533.7926913313,0.0,1.0
2025-09-17,71.681,71.97,71.681,71.86,1872,71.1975286860485,71.4845794497135,71.1975286860485,71.375321373578,1884.711934198,0.0,1.0
2025-09-18,71.5513,71.63,71.5513,71.63,998,71.0687034817325,71.1468726689312,71.0687034817325,71.1468726689312,1004.77698201368,0.0,1.0
2025-09-19,70.8818,70.9601,70.79,70.96,4065,70.4037191001626,70.4814909852663,70.3125382693514,70.4813916597425,4092.60363916392,0.0,1.0
2025-09-22,71.0956,71.0956,70.77,70.855,4512,70.6160770699604,70.6160770699604,70.2926731645995,70.3770998597951,4542.63902088748,0.0,1.0
2025-09-23,71.0808,71.425,71.01,71.425,3741,70.601376892444,70.9432553452242,70.5310544216223,70.9432553452242,3766.40349670658,0.0,1.0
2025-09-24,70.5695,70.76,70.5,70.76,5244,70.0935254894617,70.2827406122235,70.0244942504488,70.2827406122235,5279.60971310593,0.0,1.0
2025-09-25,69.2137,69.405,68.96,69.33,36920,69.2137,69.405,68.96,69.33,36920,0.47,1.0
2025-09-26,69.75,69.8399,69.42,69.42,18795,69.75,69.8399,69.42,69.42,18795,0.0,1.0
2025-09-29,69.9139,70.03,69.82,70.03,7090,69.9139,70.03,69.82,70.03,7090,0.0,1.0
2025-09-30,70.4185,70.4185,70.1,70.1,1457,70.4185,70.4185,70.1,70.1,1457,0.0,1.0
2025-10-01,70.63,70.7101,70.49,70.62,3077,70.63,70.7101,70.49,70.62,3077,0.0,1.0
2025-10-02,70.3946,70.411118,70.063104,70.063104,5230,70.3946,70.411118,70.063104,70.063104,5230,0.0,1.0
2025-10-03,70.8541,70.985,70.7994,70.98,3255,70.8541,70.985,70.7994,70.98,3255,0.0,1.0
2025-10-06,70.8083,70.84,70.59,70.658,2383,70.8083,70.84,70.59,70.658,2383,0.0,1.0
2025-10-07,70.17,70.28,70.17,70.28,1995,70.17,70.28,70.17,70.28,1995,0.0,1.0
2025-10-08,70.3199,70.3199,70.12,70.12,1887,70.3199,70.3199,70.12,70.12,1887,0.0,1.0
2025-10-09,69.9119,70.22,69.84,70.15,8582,69.9119,70.22,69.84,70.15,8582,0.0,1.0
2025-10-10,69.15,69.9005,69.11,69.861,31513,69.15,69.9005,69.11,69.861,31513,0.0,1.0
2025-10-13,69.73,69.825,69.5,69.5,3991,69.73,69.825,69.5,69.5,3991,0.0,1.0
2025-10-14,69.4213,69.61,68.84,68.84,4506,69.4213,69.61,68.84,68.84,4506,0.0,1.0
2025-10-15,69.3178,69.3415,68.96,69.3415,3543,69.3178,69.3415,68.96,69.3415,3543,0.0,1.0
2025-10-16,69.6695,69.824565,69.325,69.57,7563,69.6695,69.824565,69.325,69.57,7563,0.0,1.0
2025-10-17,69.6212,69.63,69.3,69.3,7920,69.6212,69.63,69.3,69.3,7920,0.0,1.0
2025-10-20,69.7387,69.745,69.57,69.57,2823,69.7387,69.745,69.57,69.57,2823,0.0,1.0
2025-10-21,69.3279,69.58,68.99,69.57,244447,69.3279,69.58,68.99,69.57,244447,0.0,1.0
2025-10-22,69.92,70.19,69.6,69.9,9741,69.92,70.19,69.6,69.9,9741,0.0,1.0
2025-10-23,70.39,70.63,70.15,70.26,23881,70.39,70.63,70.15,70.26,23881,0.0,1.0
2025-10-24,70.7507,70.8188,70.7,70.73,6026,70.7507,70.8188,70.7,70.73,6026,0.0,1.0
2025-10-27,70.9624,71.0244,70.92,71.0244,54327,70.9624,71.0244,70.92,71.0244,54327,0.0,1.0
2025-10-28,70.7094,70.82,70.7094,70.72,1733,70.7094,70.82,70.7094,70.72,1733,0.0,1.0
2025-10-29,70.0849,70.715,69.84,70.71,7465,70.0849,70.715,69.84,70.71,7465,0.0,1.0
2025-10-30,69.51,69.72,69.46,69.46,17167,69.51,69.72,69.46,69.46,17167,0.0,1.0
2025-10-31,69.068,69.26,68.93,69.26,21073,69.068,69.26,68.93,69.26,21073,0.0,1.0
2025-11-03,68.86,69.01,68.7018,68.83,7410,68.86,69.01,68.7018,68.83,7410,0.0,1.0
2025-11-04,67.4572,67.8,67.441,67.78,3342,67.4572,67.8,67.441,67.78,3342,0.0,1.0
2025-11-05,67.8198,67.83,67.6242,67.66,2264,67.8198,67.83,67.6242,67.66,2264,0.0,1.0
2025-11-06,67.5154,67.73,67.3,67.73,8945,67.5154,67.73,67.3,67.73,8945,0.0,1.0
2025-11-07,67.9919,68.01,67.32,67.32,5147,67.9919,68.01,67.32,67.32,5147,0.0,1.0
2025-11-10,68.4061,68.4061,67.99,68.14,22799,68.4061,68.4061,67.99,68.14,22799,0.0,1.0
2025-11-11,68.6297,68.71,68.5605,68.5605,4230,68.6297,68.71,68.5605,68.5605,4230,0.0,1.0
2025-11-12,68.6577,68.676,68.5801,68.64,1454,68.6577,68.676,68.5801,68.64,1454,0.0,1.0
2025-11-13,68.3331,68.84,68.3331,68.74,3033,68.3331,68.84,68.3331,68.74,3033,0.0,1.0
2025-11-14,68.0073,68.13,67.46,67.46,7955,68.0073,68.13,67.46,67.46,7955,0.0,1.0
2025-11-17,67.3804,67.89,67.1879,67.75,6943,67.3804,67.89,67.1879,67.75,6943,0.0,1.0
2025-11-18,67.0581,67.22,66.83,66.9932,11757,67.0581,67.22,66.83,66.9932,11757,0.0,1.0
2025-11-19,66.8561,67.035,66.7546,66.86,6316,66.8561,67.035,66.7546,66.86,6316,0.0,1.0
2025-11-20,66.0465,67.25,66.0465,67.15,3116,66.0465,67.25,66.0465,67.15,3116,0.0,1.0
2025-11-21,67.0785,67.17,66.45,66.57,4741,67.0785,67.17,66.45,66.57,4741,0.0,1.0
2025-11-24,67.3727,67.395,67.0,67.0,5087,67.3727,67.395,67.0,67.0,5087,0.0,1.0
2025-11-25,68.4153,68.42,67.785,67.785,15047,68.4153,68.42,67.785,67.785,15047,0.0,1.0
2025-11-26,69.1936,69.31,68.78,68.7923,5485,69.1936,69.31,68.78,68.7923,5485,0.0,1.0