date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,49.98,50.5,49.88,50.5,11600,34.2946227202277,34.6514295192377,34.2260060281104,34.6514295192377,16905.5074531565,0.0,1.0
2006-06-19,50.59,50.59,50.5,50.5,700,34.7131845421432,34.7131845421432,34.6514295192377,34.6514295192377,1020.15993251807,0.0,1.0
2006-06-20,50.41,50.7699,50.35,50.35,1300,34.5896744963321,34.8366259712623,34.5485044810617,34.5485044810617,1894.58273181926,0.0,1.0
2006-06-21,49.9,49.9,49.9,49.9,100,34.2397293665339,34.2397293665339,34.2397293665339,34.2397293665339,145.737133216866,0.0,1.0
2006-06-22,50.64,50.84,50.64,50.71,1200,34.7474928882019,34.8847262724365,34.7474928882019,34.795524572684,1748.8455986024,0.0,1.0
2006-06-23,50.13,50.13,50.13,50.13,100,34.3975477584036,34.3975477584036,34.3975477584036,34.3975477584036,145.737133216867,0.0,1.0
2006-06-26,50.03,50.03,50.02,50.02,639200,34.3289310662863,34.3289310662863,34.3220693970746,34.3220693970746,931551.755522212,0.0,1.0
2006-06-27,50.19,50.26,50.19,50.26,200,34.438717773674,34.4867494581561,34.438717773674,34.4867494581561,291.474266433733,0.0,1.0
2006-06-28,49.58,49.58,49.58,49.58,200,34.0201559517585,34.0201559517585,34.0201559517585,34.0201559517585,291.474266433733,0.0,1.0
2006-06-29,51.59,51.59,50.38,50.38,600,35.3993514633163,35.3993514633163,34.5690894886969,34.5690894886969,874.422799301198,0.0,1.0
2006-06-30,51.75,51.8,51.68,51.73,2800,35.5091381707039,35.5434465167626,35.4611064862218,35.4954148322805,4080.63973007227,0.0,1.0
2006-07-03,51.75,51.75,51.75,51.75,0,35.5091381707039,35.5091381707039,35.5091381707039,35.5091381707039,0,0.0,1.0
2006-07-05,50.9,50.9,50.8,50.84,800,34.9258962877069,34.9258962877069,34.8572795955896,34.8847262724365,1165.89706573493,0.0,1.0
2006-07-06,51.4,51.52,51.4,51.52,1300,35.2689797482934,35.3513197788342,35.2689797482934,35.3513197788342,1894.58273181926,0.0,1.0
2006-07-07,50.99,51.93,50.99,51.93,600,34.9876513106124,35.6326482165151,34.9876513106124,35.6326482165151,874.4227993012,0.0,1.0
2006-07-10,51.48,51.6,51.48,51.6,300,35.3238731019872,35.406213132528,35.3238731019872,35.406213132528,437.2113996506,0.0,1.0
2006-07-11,50.98,51.12,50.98,50.99,900,34.9807896414007,35.0768530103649,34.9807896414007,34.9876513106124,1311.6341989518,0.0,1.0
2006-07-12,49.51,50.3,49.51,50.3,4500,33.9721242672764,34.5141961350031,33.9721242672764,34.5141961350031,6558.17099475899,0.0,1.0
2006-07-13,49.28,49.28,49.28,49.28,200,33.8143058754066,33.8143058754066,33.8143058754066,33.8143058754066,291.474266433733,0.0,1.0
2006-07-14,48.31,48.7,48.27,48.7,800,33.1487239618687,33.4163290611262,33.1212772850218,33.4163290611262,1165.89706573493,0.0,1.0
2006-07-17,47.88,47.88,47.88,47.88,200,32.8536721857643,32.8536721857643,32.8536721857643,32.8536721857643,291.474266433733,0.0,1.0
2006-07-18,46.66,46.66,46.5,46.59,800,32.0165485419333,32.0165485419333,31.9067618345456,31.9685168574511,1165.89706573493,0.0,1.0
2006-07-19,48.19,48.19,47.68,47.68,500,33.066383931328,33.066383931328,32.7164388015297,32.7164388015297,728.685666084332,0.0,1.0
2006-07-20,47.92,48.37,47.92,48.37,2100,32.8811188626113,33.1898939771391,32.8811188626113,33.1898939771391,3060.47979755419,0.0,1.0
2006-07-21,47.49,47.8,47.49,47.8,600,32.5860670865069,32.7987788320705,32.5860670865069,32.7987788320705,874.422799301198,0.0,1.0
2006-07-24,48.1,48.11,48.1,48.11,1600,33.0046289084224,33.0114905776341,33.0046289084224,33.0114905776341,2331.79413146987,0.0,1.0
2006-07-25,48.1,48.1,48.1,48.1,0,33.0046289084224,33.0046289084224,33.0046289084224,33.0046289084224,0,0.0,1.0
2006-07-26,47.7,47.7,47.52,47.52,400,32.7301621399532,32.7301621399532,32.6066520941421,32.6066520941421,582.948532867466,0.0,1.0
2006-07-27,48.24,48.74,48.24,48.66,2800,33.1006922773866,33.4437757379731,33.1006922773866,33.3888823842793,4080.63973007227,0.0,1.0
2006-07-28,49.6199,49.62,49.24,49.24,400,34.0475340119133,34.0476026286054,33.7868591985597,33.7868591985597,582.948532867466,0.0,1.0
2006-07-31,49.73,50.25,49.65,50.0,2000,34.1230809899344,34.4798877889444,34.0681876362406,34.3083460586512,2914.74266433733,0.0,1.0
2006-08-01,49.5,49.5,49.25,49.25,500,33.9652625980646,33.9652625980646,33.7937208677714,33.7937208677714,728.685666084334,0.0,1.0
2006-08-02,50.54,50.54,50.54,50.54,100,34.6788761960846,34.6788761960846,34.6788761960846,34.6788761960846,145.737133216866,0.0,1.0
2006-08-03,50.29,50.29,50.29,50.29,3900,34.5073344657913,34.5073344657913,34.5073344657913,34.5073344657913,5683.7481954578,0.0,1.0
2006-08-04,50.09,50.48,50.09,50.48,1000,34.3701010815567,34.6377061808142,34.3701010815567,34.6377061808142,1457.37133216867,0.0,1.0
2006-08-07,49.08,49.15,49.08,49.15,300,33.677072491172,33.7251041756541,33.677072491172,33.7251041756541,437.211399650599,0.0,1.0
2006-08-08,49.41,49.43,49.32,49.43,700,33.9035075751591,33.9172309135825,33.8417525522535,33.9172309135825,1020.15993251806,0.0,1.0
2006-08-09,49.69,50.06,49.69,49.86,1900,34.0956343130875,34.3495160739215,34.0956343130875,34.2122826896869,2769.00553112046,0.0,1.0
2006-08-10,49.86,49.86,49.66,49.66,400,34.2122826896869,34.2122826896869,34.0750493054523,34.0750493054523,582.948532867466,0.0,1.0
2006-08-11,49.84,49.84,49.73,49.73,200,34.1985593512635,34.1985593512635,34.1230809899344,34.1230809899344,291.474266433733,0.0,1.0
2006-08-14,50.35,50.35,50.35,50.35,400,34.5485044810617,34.5485044810617,34.5485044810617,34.5485044810617,582.948532867466,0.0,1.0
2006-08-15,51.34,51.34,51.24,51.24,700,35.227809733023,35.227809733023,35.1591930409057,35.1591930409057,1020.15993251807,0.0,1.0
2006-08-16,51.626,51.66,51.626,51.66,1800,35.4240534724785,35.4473831477984,35.4240534724785,35.4473831477984,2623.2683979036,0.0,1.0
2006-08-17,51.51,51.76,51.51,51.6,2400,35.3444581096224,35.5159998399157,35.3444581096224,35.406213132528,3497.6911972048,0.0,1.0
2006-08-18,52.11,52.11,51.97,51.97,4400,35.7561582623262,35.7561582623262,35.660094893362,35.660094893362,6412.43386154213,0.0,1.0
2006-08-21,51.4,51.4,51.36,51.36,5400,35.2689797482934,35.2689797482934,35.2415330714465,35.2415330714465,7869.80519371079,0.0,1.0
2006-08-22,51.33,51.37,51.2,51.37,500,35.2209480638113,35.2483947406582,35.1317463640588,35.2483947406582,728.685666084332,0.0,1.0
2006-08-23,51.67,53.0,51.21,53.0,1600,35.4542448170101,36.3668468221702,35.1386080332705,36.3668468221702,2331.79413146986,0.0,1.0
2006-08-24,51.95,51.95,51.81,51.81,2600,35.6463715549386,35.6463715549386,35.5503081859743,35.5503081859743,3789.16546363852,0.0,1.0
2006-08-25,50.98,51.28,50.98,51.18,1300,34.9807896414007,35.1866397177526,34.9807896414007,35.1180230256353,1894.58273181927,0.0,1.0
2006-08-28,50.61,50.8,50.42,50.51,1200,34.7269078805667,34.8572795955896,34.5965361655438,34.6582911884494,1748.8455986024,0.0,1.0
2006-08-29,51.64,51.64,51.06,51.5,1900,35.4336598093749,35.4336598093749,35.0356829950946,35.3375964404107,2769.00553112046,0.0,1.0
2006-08-30,51.4,51.65,51.11,51.65,3700,35.2689797482934,35.4405214785866,35.0699913411532,35.4405214785866,5392.27392902406,0.0,1.0
2006-08-31,51.12,51.87,51.09,51.87,1400,35.0768530103649,35.5914782012447,35.0562680027298,35.5914782012447,2040.31986503613,0.0,1.0
2006-09-01,51.39,51.71,51.24,51.41,3500,35.2621180790817,35.481691493857,35.1591930409057,35.2758414175051,5100.79966259032,0.0,1.0
2006-09-05,52.07,52.35,51.72,52.35,15000,35.7287115854793,35.9208383234078,35.4885531630688,35.9208383234078,21860.56998253,0.0,1.0
2006-09-06,51.03,52.06,51.03,52.03,12500,35.0150979874594,35.7218499162676,35.0150979874594,35.7012649086324,18217.1416521083,0.0,1.0
2006-09-07,50.68,51.27,50.34,51.27,7100,34.7749395650488,35.1797780485409,34.54164281185,35.1797780485409,10347.3364583975,0.0,1.0
2006-09-08,50.92,50.92,50.75,50.84,3600,34.9396196261303,34.9396196261303,34.8229712495309,34.8847262724365,5246.5367958072,0.0,1.0
2006-09-11,50.29,50.29,49.8401,50.1,3400,34.5073344657913,34.5073344657913,34.1986279679556,34.3769627507685,4955.06252937346,0.0,1.0
2006-09-12,49.7981,49.7981,49.5,49.5,1400,34.1698089572663,34.1698089572663,33.9652625980646,33.9652625980646,2040.31986503613,0.0,1.0
2006-09-13,49.47,49.56,49.28,49.5,46900,33.9446775904294,34.006432613335,33.8143058754066,33.9652625980646,68350.7154787105,0.0,1.0
2006-09-14,49.21,49.32,49.21,49.24,1600,33.7662741909245,33.8417525522535,33.7662741909245,33.7868591985597,2331.79413146986,0.0,1.0
2006-09-15,49.42,49.63,49.28,49.63,4500,33.9103692443708,34.0544642978171,33.8143058754066,34.0544642978171,6558.17099475899,0.0,1.0
2006-09-18,49.45,49.52,49.07,49.07,24100,33.930954252006,33.9789859364881,33.6702108219602,33.6702108219602,35122.6491052648,0.0,1.0
2006-09-19,49.09,49.63,49.09,49.63,600,33.6839341603837,34.0544642978171,33.6839341603837,34.0544642978171,874.422799301199,0.0,1.0
2006-09-20,49.64,49.81,49.61,49.81,1500,34.0613259670289,34.1779743436283,34.0407409593937,34.1779743436283,2186.056998253,0.0,1.0
2006-09-21,49.72,49.88,49.6,49.78,1700,34.1162193207227,34.2260060281104,34.0338792901819,34.1573893359931,2477.53126468673,0.0,1.0
2006-09-22,49.33,49.59,49.33,49.59,700,33.8486142214652,34.0270176209702,33.8486142214652,34.0270176209702,1020.15993251807,0.0,1.0
2006-09-25,49.74,49.74,49.44,49.44,3100,34.1299426591462,34.1299426591462,33.9240925827943,33.9240925827943,4517.85112972286,0.0,1.0
2006-09-26,49.34,49.43,49.18,49.35,3200,33.855475890677,33.9172309135825,33.7456891832893,33.8623375598887,4663.58826293972,0.0,1.0
2006-09-27,50.14,50.14,49.71,49.71,800,34.4044094276154,34.4044094276154,34.109357651511,34.109357651511,1165.89706573493,0.0,1.0
2006-09-28,50.18,50.18,49.92,50.07,800,34.4318561044623,34.4318561044623,34.2534527049573,34.3563777431333,1165.89706573493,0.0,1.0
2006-09-29,49.99,50.1,49.99,50.1,1400,34.3014843894394,34.3769627507685,34.3014843894394,34.3769627507685,2040.31986503613,0.0,1.0
2006-10-02,50.52,50.69,50.4,50.4,2800,34.6651528576611,34.7818012342605,34.5828128271204,34.5828128271204,4080.63973007227,0.0,1.0
2006-10-03,50.11,50.26,49.65,50.0,8100,34.3838244199802,34.4867494581561,34.0681876362406,34.3083460586512,11804.7077905662,0.0,1.0
2006-10-04,50.17,50.17,49.51,49.51,21700,34.4249944352506,34.4249944352506,33.9721242672764,33.9721242672764,31624.95790806,0.0,1.0
2006-10-05,50.25,50.25,50.11,50.16,2000,34.4798877889444,34.4798877889444,34.3838244199802,34.4181327660388,2914.74266433733,0.0,1.0
2006-10-06,49.23,49.29,49.12,49.27,2200,33.7799975293479,33.8211675446183,33.7045191680189,33.8074442061949,3206.21693077107,0.0,1.0
2006-10-09,48.74,48.9,48.73,48.85,31800,33.4437757379731,33.5535624453608,33.4369140687614,33.5192540993022,46344.4083629636,0.0,1.0
2006-10-10,48.66,48.8,48.56,48.8,21500,33.3888823842793,33.4849457532435,33.320265692162,33.4849457532435,31333.4836416263,0.0,1.0
2006-10-11,47.8,48.06,47.7,47.77,14700,32.7987788320705,32.9771822315755,32.7301621399532,32.7781938244353,21423.3585828794,0.0,1.0
2006-10-12,48.23,48.27,47.93,47.93,22700,33.0938306081749,33.1212772850218,32.887980531823,32.887980531823,33082.3292402287,0.0,1.0
2006-10-13,48.45,48.59,48.34,48.34,5300,33.244787330833,33.3408506997972,33.1693089695039,33.1693089695039,7724.06806049392,0.0,1.0
2006-10-16,49.19,49.2,49.07,49.11,6100,33.752550852501,33.7594125217127,33.6702108219602,33.6976574988072,8889.96512622886,0.0,1.0
2006-10-17,49.09,49.09,48.84,49.07,24100,33.6839341603837,33.6839341603837,33.5123924300905,33.6702108219602,35122.6491052648,0.0,1.0
2006-10-18,49.44,49.54,49.19,49.3,19600,33.9240925827943,33.9927092749116,33.752550852501,33.82802921383,28564.4781105058,0.0,1.0
2006-10-19,50.08,50.1,49.91,49.96,8300,34.363239412345,34.3769627507685,34.2465910357456,34.2808993818042,12096.1820569999,0.0,1.0
2006-10-20,49.82,50.0,49.74,50.0,13500,34.18483601284,34.3083460586512,34.1299426591462,34.3083460586512,19674.512984277,0.0,1.0
2006-10-23,50.23,50.23,49.82,49.85,46600,34.4661644505209,34.4661644505209,34.18483601284,34.2054210204752,67913.5040790599,0.0,1.0
2006-10-24,50.05,50.1,49.8,49.8,15500,34.3426544047098,34.3769627507685,34.1711126744165,34.1711126744165,22589.2556486143,0.0,1.0
2006-10-25,50.19,50.19,49.85,49.85,1700,34.438717773674,34.438717773674,34.2054210204752,34.2054210204752,2477.53126468673,0.0,1.0
2006-10-26,50.28,50.33,49.87,50.11,26100,34.5004727965796,34.5347811426383,34.2191443588987,34.3838244199802,38037.3917696022,0.0,1.0
2006-10-27,49.78,50.12,49.77,50.07,60000,34.1573893359931,34.3906860891919,34.1505276667814,34.3563777431333,87442.2799301199,0.0,1.0
2006-10-30,49.71,49.88,49.578,49.65,3500,34.109357651511,34.2260060281104,34.0187836179161,34.0681876362406,5100.79966259032,0.0,1.0
2006-10-31,49.76,49.92,49.64,49.7,1800,34.1436659975696,34.2534527049573,34.0613259670289,34.1024959822993,2623.2683979036,0.0,1.0
2006-11-01,49.68,50.2,49.68,50.2,13100,34.0887726438758,34.4455794428858,34.0887726438758,34.4455794428858,19091.5644514095,0.0,1.0
2006-11-02,49.8,49.96,49.73,49.75,11600,34.1711126744165,34.2808993818042,34.1230809899344,34.1368043283579,16905.5074531565,0.0,1.0
2006-11-03,49.64,49.74,49.58,49.74,3000,34.0613259670289,34.1299426591462,34.0201559517585,34.1299426591462,4372.11399650599,0.0,1.0
2006-11-06,49.9,50.05,49.49,49.5,33400,34.2397293665339,34.3426544047098,33.9584009288529,33.9652625980646,48676.2024944333,0.0,1.0
2006-11-07,49.49,49.86,49.46,49.7,4000,33.9584009288529,34.2122826896869,33.9378159212177,34.1024959822993,5829.48532867466,0.0,1.0
2006-11-08,48.89,48.91,48.44,48.53,3800,33.5467007761491,33.5604241145726,33.2379256616212,33.2996806845268,5538.01106224093,0.0,1.0
2006-11-09,48.28,48.532,48.24,48.24,3500,33.1281389542336,33.3010530183692,33.1006922773866,33.1006922773866,5100.79966259032,0.0,1.0
2006-11-10,48.1,48.28,48.1,48.28,400,33.0046289084224,33.1281389542336,33.0046289084224,33.1281389542336,582.948532867466,0.0,1.0
2006-11-13,47.6,47.7,47.54,47.7,6900,32.6615454478359,32.7301621399532,32.6203754325655,32.7301621399532,10055.8621919638,0.0,1.0
2006-11-14,48.52,48.85,48.52,48.7,5800,33.2928190153151,33.5192540993022,33.2928190153151,33.4163290611262,8452.75372657825,0.0,1.0
2006-11-15,48.7,48.7901,48.42,48.42,34600,33.4163290611262,33.4781527007239,33.2242023231978,33.2242023231978,50425.0480930358,0.0,1.0
2006-11-16,48.28,48.36,48.12,48.32,13000,33.1281389542336,33.1830323079274,33.0183522468459,33.1555856310805,18945.8273181926,0.0,1.0
2006-11-17,48.08,48.16,47.89,48.13,12600,32.990905569999,33.0457989236928,32.8605338549761,33.0252139160576,18362.8787853252,0.0,1.0
2006-11-20,46.71,46.81,46.61,46.7,10900,32.0508568879919,32.1194735801092,31.9822401958746,32.0439952187802,15885.3475206385,0.0,1.0
2006-11-21,46.58,46.6,46.4109,46.45,26700,31.9616551882394,31.9753785266629,31.8456243618691,31.8724534884869,38911.8145689034,0.0,1.0
2006-11-22,47.7,47.77,47.52,47.72,51500,32.7301621399532,32.7781938244353,32.6066520941421,32.7438854783767,75054.6236066862,0.0,1.0
2006-11-24,47.75,48.01,47.75,47.88,29700,32.7644704860119,32.9428738855168,32.7644704860119,32.8536721857643,43283.9285654093,0.0,1.0
2006-11-27,47.73,48.35,47.73,48.35,52900,32.7507471475884,33.1761706387157,32.7507471475884,33.1761706387157,77094.9434717223,0.0,1.0
2006-11-28,48.92,48.92,48.39,48.45,33000,33.5672857837843,33.5672857837843,33.2036173155626,33.244787330833,48093.2539615659,0.0,1.0
2006-11-29,49.45,49.52,49.17,49.45,22300,33.930954252006,33.9789859364881,33.7388275140775,33.930954252006,32499.3807073612,0.0,1.0
2006-11-30,49.93,50.1541,49.8,49.85,4700,34.260314374169,34.4140843812039,34.1711126744165,34.2054210204752,6849.64526119273,0.0,1.0
2006-12-01,50.08,50.17,49.76,49.87,14700,34.363239412345,34.4249944352506,34.1436659975696,34.2191443588987,21423.3585828794,0.0,1.0
2006-12-04,50.93,51.0,50.46,50.46,24100,34.9464812953421,34.9945129798242,34.6239828423907,34.6239828423907,35122.6491052648,0.0,1.0
2006-12-05,50.77,50.79,50.5,50.75,26800,34.8366945879544,34.8504179263778,34.6514295192377,34.8229712495309,39057.5517021202,0.0,1.0
2006-12-06,50.97,51.04,50.85,50.9,2700,34.973927972189,35.0219596566711,34.8915879416482,34.9258962877069,3934.90259685539,0.0,1.0
2006-12-07,51.0555,51.24,51.0555,51.18,7500,35.0325952439493,35.1591930409057,35.0325952439493,35.1180230256353,10930.284991265,0.0,1.0
2006-12-08,50.78,51.15,50.63,51.1,9100,34.8435562571661,35.0974380180001,34.7406312189902,35.0631296719415,13262.0791227349,0.0,1.0
2006-12-11,50.96,51.05,50.822,50.84,6200,34.9670663029773,35.0288213258828,34.8723752678554,34.8847262724365,9035.70225944571,0.0,1.0
2006-12-12,50.86,50.86,50.55,50.75,15500,34.89844961086,34.89844961086,34.6857378652963,34.8229712495309,22589.2556486143,0.0,1.0
2006-12-13,50.79,50.9699,50.77,50.84,6300,34.8504179263778,34.9738593554969,34.8366945879544,34.8847262724365,9181.4393926626,0.0,1.0
2006-12-14,51.07,51.2,50.93,50.93,39400,35.0425446643063,35.1317463640588,34.9464812953421,34.9464812953421,57420.4304874454,0.0,1.0
2006-12-15,50.99,51.36,50.98,51.129,31100,34.9876513106124,35.2415330714465,34.9807896414007,35.0830285126555,45324.2484304455,0.0,1.0
2006-12-18,50.71,51.0,50.63,51.0,29400,34.795524572684,34.9945129798242,34.7406312189902,34.9945129798242,42846.7171657588,0.0,1.0
2006-12-19,50.37,50.53,50.2701,50.3,5300,34.5622278194852,34.6720145268729,34.49367974406,34.5141961350031,7724.06806049392,0.0,1.0
2006-12-20,50.8,51.12,50.78,51.0,20400,34.8572795955896,35.0768530103649,34.8435562571661,34.9945129798242,29730.3751762407,0.0,1.0
2006-12-21,50.82,51.16,50.74,50.79,29400,34.9064091471456,35.1399427778034,34.851460057579,34.8858032385581,42803.2569520883,0.0516,1.0
2006-12-22,50.74,50.8,50.42,50.8,11600,34.851460057579,34.8926718747539,34.6316636993129,34.8926718747539,16888.359885858,0.0,1.0
2006-12-26,50.72,50.73,50.52,50.65,13800,34.8377227851874,34.8445914213832,34.700350061271,34.7896423318167,20091.3246917966,0.0,1.0
2006-12-27,51.05,51.08,50.85,51.08,30200,35.0643877796494,35.0849936882368,34.927015055733,35.0849936882368,43967.9714269751,0.0,1.0
2006-12-28,51.04,51.07,50.82,51.07,11500,35.0575191434535,35.078125052041,34.9064091471456,35.078125052041,16742.7705764972,0.0,1.0
2006-12-29,50.8,51.12,50.8,50.95,12900,34.8926718747539,35.1124682330201,34.8926718747539,34.9957014176912,18781.020907549,0.0,1.0
2007-01-03,50.87,51.25,50.55,50.96,37300,34.9407523281246,35.2017605035657,34.7209559698585,35.002570053887,54304.8123915952,0.0,1.0
2007-01-04,51.58,51.62,50.96,51.15,58300,35.4284254980277,35.455900042811,35.002570053887,35.1330741416075,84878.5673573726,0.0,1.0
2007-01-05,50.4524,50.92,50.44,50.79,43000,34.6539180805873,34.9750955091037,34.6454009717045,34.8858032385581,62603.4030251633,0.0,1.0
2007-01-08,50.73,50.8,50.52,50.8,24600,34.8445914213832,34.8926718747539,34.700350061271,34.8926718747539,35814.9701027678,0.0,1.0
2007-01-09,51.02,51.62,50.81,50.9,27900,35.0437818710619,35.455900042811,34.8995405109497,34.9613582367121,40619.4173116757,0.0,1.0
2007-01-10,50.271,50.43,50.09,50.15,20600,34.5293210199952,34.6385323355087,34.4049987048509,34.4462105220258,29991.397728334,0.0,1.0
2007-01-11,50.28,50.37,49.98,49.98,19100,34.5355027925714,34.5973205183338,34.3294437066969,34.3294437066969,27807.5580879214,0.0,1.0
2007-01-12,50.91,50.91,50.52,50.61,14500,34.9682268729079,34.9682268729079,34.700350061271,34.7621677870334,21110.4498573225,0.0,1.0
2007-01-16,51.18,51.32,51.11,51.32,16000,35.153680050195,35.2498409569364,35.1055995968243,35.2498409569364,23294.2894977352,0.0,1.0
2007-01-17,51.15,51.3,50.96,51.18,23900,35.1330741416075,35.2361036845448,35.002570053887,35.153680050195,34795.844937242,0.0,1.0
2007-01-18,51.0,51.26,50.94,51.22,51300,35.0300445986703,35.2086291397615,34.9888327814954,35.1811545949783,74687.3157021134,0.0,1.0
2007-01-19,51.54,51.66,51.34,51.38,26000,35.4009509532444,35.4833745875942,35.2635782293281,35.2910527741114,37853.2204338197,0.0,1.0
2007-01-22,51.44,51.63,51.15,51.6,33900,35.3322645912863,35.4627686790068,35.1330741416075,35.4421627704193,49354.7758733264,0.0,1.0
2007-01-23,51.73,51.87,51.6,51.6,39900,35.531455040965,35.6276159477064,35.4421627704193,35.4421627704193,58090.1344349771,0.0,1.0
2007-01-24,52.25,52.34,51.8,51.8,32900,35.8886241231475,35.9504418489099,35.5795354943357,35.5795354943357,47898.8827797179,0.0,1.0
2007-01-25,51.08,52.0,50.9056,51.43,92600,35.0849936882368,35.7169082182521,34.9652046729818,35.3253959550904,134815.700468142,0.0,1.0
2007-01-26,51.24,51.3,50.92,51.18,27100,35.1948918673699,35.2361036845448,34.9750955091037,35.153680050195,39454.702836789,0.0,1.0
2007-01-29,51.39,51.62,51.31,51.31,16900,35.2979214103072,35.455900042811,35.2429723207406,35.2429723207406,24604.5932819828,0.0,1.0
2007-01-30,51.53,51.61,51.22,51.36,48400,35.3940823170486,35.4490314066152,35.1811545949783,35.2773155017197,70465.2257306489,0.0,1.0
2007-01-31,51.24,51.38,50.67,50.89,67400,35.1948918673699,35.2910527741114,34.8033796042083,34.9544896005163,98127.1945092095,0.0,1.0
2007-02-01,52.18,52.38,51.9507,52.3,14100,35.8405436697768,35.9779163936931,35.6830458418067,35.9229673041266,20528.0926198791,0.0,1.0
2007-02-02,51.76,51.82,51.57,51.82,9200,35.5520609495524,35.5932727667273,35.4215568618319,35.5932727667273,13394.2164611977,0.0,1.0
2007-02-05,51.48,51.74,51.45,51.55,15400,35.3597391360695,35.5383236771608,35.3391332274821,35.4078195894403,22420.7536415701,0.0,1.0
2007-02-06,52.06,52.06,51.69,52.05,29400,35.758120035427,35.758120035427,35.5039804961817,35.7512513992311,42803.2569520883,0.0,1.0
2007-02-07,51.58,51.68,51.39,51.65,20700,35.4284254980277,35.4971118599859,35.2979214103072,35.4765059513984,30136.9870376949,0.0,1.0
2007-02-08,50.94,51.04,50.7,50.84,41500,34.9888327814954,35.0575191434535,34.8239855127958,34.9201464195372,60419.5633847506,0.0,1.0
2007-02-09,51.08,51.4999,51.06,51.42,37000,35.0849936882368,35.3734077220992,35.0712564158452,35.3185273188946,53868.0444635126,0.0,1.0
2007-02-12,51.02,51.4,50.9,51.4,32600,35.0437818710619,35.304790046503,34.9613582367121,35.304790046503,47462.1148516354,0.0,1.0
2007-02-13,51.88,51.91,51.61,51.64,27000,35.6344845839022,35.6550904924897,35.4490314066152,35.4696373152026,39309.1135274282,0.0,1.0
2007-02-14,52.42,52.67,51.92,51.92,106200,36.0053909384764,36.1771068433718,35.6619591286855,35.6619591286855,154615.846541217,0.0,1.0
2007-02-15,52.98,52.98,52.51,52.7,59700,36.3900345654422,36.3900345654422,36.0672086642387,36.1977127519593,86916.8176884243,0.0,1.0
2007-02-16,52.89,52.97,52.8,52.97,132900,36.3282168396798,36.3831659292464,36.2663991139175,36.3831659292464,193488.192140563,0.0,1.0
2007-02-20,53.14,53.25,52.83,53.01,42500,36.4999327445753,36.5754877427293,36.2870050225049,36.4106404740296,61875.456478359,0.0,1.0
2007-02-21,53.18,53.18,52.75,52.87,39500,36.5274072893585,36.5274072893585,36.2320559329384,36.3144795672882,57507.7771975338,0.0,1.0
2007-02-22,53.35,53.49,53.1345,53.45,32900,36.6441741046874,36.7403350114289,36.4961549946676,36.7128604666456,47898.882779718,0.0,1.0
2007-02-23,53.82,53.86,53.6,53.73,91000,36.9670000058909,36.9944745506741,36.8158900095829,36.9051822801285,132486.271518369,0.0,1.0
2007-02-26,53.94,54.15,53.7,54.09,20700,37.0494236402407,37.1936650003529,36.8845763715411,37.152453183178,30136.9870376949,0.0,1.0
2007-02-27,53.25,53.62,52.5,53.62,73600,36.5754877427293,36.8296272819745,36.0603400280429,36.8296272819745,107153.731689582,0.0,1.0
2007-02-28,52.57,53.05,52.5,52.86,70500,36.1084204814137,36.4381150188129,36.0603400280429,36.3076109310924,102640.463099396,0.0,1.0
2007-03-01,52.58,52.76,52.19,52.3,48600,36.1152891176095,36.2389245691342,35.8474123059726,35.9229673041266,70756.4043493706,0.0,1.0
2007-03-02,52.17,52.45,52.09,52.25,32400,35.833675033581,36.0259968470639,35.7787259440144,35.8886241231475,47170.9362329137,0.0,1.0
2007-03-05,51.29,51.69,51.27,51.43,81800,35.229235048349,35.5039804961817,35.2154977759574,35.3253959550904,119092.055057171,0.0,1.0
2007-03-06,52.57,53.04,52.08,52.25,31000,36.1084204814137,36.4312463826171,35.7718573078186,35.8886241231475,45132.6859018619,0.0,1.0
2007-03-07,52.32,52.54,52.24,52.25,5000,35.9367045765182,36.0878145728262,35.8817554869517,35.8886241231475,7279.46546804225,0.0,1.0
2007-03-08,53.04,53.24,52.81,52.84,41200,36.4312463826171,36.5686191065334,36.2732677501133,36.2938736587007,59982.7954566681,0.0,1.0
2007-03-09,52.72,52.91,52.62,52.87,12300,36.2114500243509,36.3419541120715,36.1427636623927,36.3144795672882,17907.4850513839,0.0,1.0
2007-03-12,53.28,53.29,52.84,53.0,22400,36.5960936513167,36.6029622875125,36.2938736587007,36.4037718378338,32612.0052968293,0.0,1.0
2007-03-13,52.0535,52.76,51.87,52.6,27600,35.7536554218997,36.2389245691342,35.6276159477064,36.1290263900011,40182.6493835932,0.0,1.0
2007-03-14,51.68,51.82,50.9801,51.8,24000,35.4971118599859,35.5932727667273,35.0163760126406,35.5795354943357,34941.4342466028,0.0,1.0
2007-03-15,51.92,52.031,51.7,51.7,10800,35.6619591286855,35.7382009904591,35.5108491323775,35.5108491323775,15723.6454109712,0.0,1.0
2007-03-16,51.74,51.96,51.55,51.72,3900,35.5383236771608,35.6894336734688,35.4078195894403,35.5245864047692,5677.98306507295,0.0,1.0
2007-03-19,52.01,52.09,51.759,51.82,7800,35.7237768544479,35.7787259440144,35.5513740859328,35.5932727667273,11355.9661301459,0.0,1.0
2007-03-20,52.44,52.44,51.93,51.93,9200,36.019128210868,36.019128210868,35.6688277648813,35.6688277648813,13394.2164611977,0.0,1.0
2007-03-21,53.07,53.26,52.05,52.1,20200,36.4518522912045,36.5823563789251,35.7512513992311,35.7855945802102,29409.0404908907,0.0,1.0
2007-03-22,53.11,53.24,52.83,52.93,15200,36.4793268359878,36.5686191065334,36.2870050225049,36.3556913844631,22129.5750228484,0.0,1.0
2007-03-23,52.82,53.08,52.79,52.84,13800,36.2801363863091,36.4587209274004,36.2595304777216,36.2938736587007,20091.3246917966,0.0,1.0
2007-03-26,52.73,52.83,52.39,52.83,40400,36.2183186605467,36.2870050225049,35.9847850298889,36.2870050225049,58818.0809817814,0.0,1.0
2007-03-27,52.18,52.26,51.96,52.12,133900,35.8405436697768,35.8954927593433,35.6894336734688,35.7993318526019,194944.085234171,0.0,1.0
2007-03-28,52.28,52.4465,52.1,52.31,15400,35.9092300317349,36.0235928243953,35.7855945802102,35.9298359403224,22420.7536415701,0.0,1.0
2007-03-29,52.49,52.71,52.27,52.71,3300,36.0534713918471,36.2045813881551,35.9023613955391,36.2045813881551,4804.44720890788,0.0,1.0
2007-03-30,52.19,52.77,52.19,52.77,10600,35.8474123059726,36.24579320533,35.8474123059726,36.24579320533,15432.4667922496,0.0,1.0
2007-04-02,51.93,52.15,51.66,51.69,23100,35.6688277648813,35.8199377611893,35.4833745875942,35.5039804961817,33631.1304623552,0.0,1.0
2007-04-03,51.95,52.09,51.65,51.65,54600,35.682565037273,35.7787259440144,35.4765059513984,35.4765059513984,79491.7629110212,0.0,1.0
2007-04-04,52.28,52.29,52.03,52.1,8300,35.9092300317349,35.9160986679308,35.7375141268395,35.7855945802102,12083.9126769501,0.0,1.0
2007-04-05,52.43,52.54,52.2,52.2,10400,36.0122595746722,36.0878145728262,35.8542809421684,35.8542809421684,15141.2881735279,0.0,1.0
2007-04-09,52.65,52.8,52.57,52.78,13500,36.1633695709802,36.2663991139175,36.1084204814137,36.2526618415258,19654.5567637141,0.0,1.0
2007-04-10,52.95,52.96,52.7,52.75,8600,36.3694286568547,36.3762972930505,36.1977127519593,36.2320559329384,12520.6806050327,0.0,1.0
2007-04-11,52.2,52.59,52.0,52.59,72100,35.8542809421684,36.1221577538053,35.7169082182521,36.1221577538053,104969.892049169,0.0,1.0
2007-04-12,52.5,52.51,52.19,52.24,14800,36.0603400280429,36.0672086642387,35.8474123059726,35.8817554869517,21547.2177854051,0.0,1.0
2007-04-13,52.23,52.38,52.01,52.28,8500,35.8748868507559,35.9779163936931,35.7237768544479,35.9092300317349,12375.0912956718,0.0,1.0
2007-04-16,52.69,52.81,52.15,52.2,39200,36.1908441157635,36.2732677501133,35.8199377611893,35.8542809421684,57071.0092694511,0.0,1.0
2007-04-17,52.28,52.34,52.01,52.23,24800,35.9092300317349,35.9504418489099,35.7237768544479,35.8748868507559,36106.1487214896,0.0,1.0
2007-04-18,52.5,52.85,52.47,52.63,16400,36.0603400280429,36.3007422948966,36.0397341194555,36.1496322985886,23876.6467351786,0.0,1.0
2007-04-19,52.19,52.55,52.19,52.26,16200,35.8474123059726,36.094683209022,35.8474123059726,35.8954927593433,23585.4681164569,0.0,1.0
2007-04-20,52.49,52.49,52.22,52.34,16400,36.0534713918471,36.0534713918471,35.86801821456,35.9504418489099,23876.6467351786,0.0,1.0
2007-04-23,51.94,52.02,51.79,51.9,11900,35.6756964010771,35.7306454906437,35.5726668581399,35.6482218562939,17325.1278139406,0.0,1.0
2007-04-24,51.99,52.17,51.89,52.17,8500,35.7100395820562,35.833675033581,35.6413532200981,35.833675033581,12375.0912956718,0.0,1.0
2007-04-25,52.44,52.45,52.1,52.29,10600,36.019128210868,36.0259968470639,35.7855945802102,35.9160986679308,15432.4667922496,0.0,1.0
2007-04-26,52.2,52.2,51.92,52.18,2800,35.8542809421684,35.8542809421684,35.6619591286855,35.8405436697768,4076.50066210366,0.0,1.0
2007-04-27,52.1,52.2,52.0,52.2,10800,35.7855945802102,35.8542809421684,35.7169082182521,35.8542809421684,15723.6454109713,0.0,1.0
2007-04-30,51.89,52.49,51.89,52.13,10200,35.6413532200981,36.0534713918471,35.6413532200981,35.8062004887977,14850.1095548062,0.0,1.0
2007-05-01,52.08,52.26,51.74,52.26,6200,35.7718573078186,35.8954927593433,35.5383236771608,35.8954927593433,9026.53718037238,0.0,1.0
2007-05-02,52.24,52.29,51.95,51.95,20500,35.8817554869517,35.9160986679308,35.682565037273,35.682565037273,29845.8084189732,0.0,1.0
2007-05-03,52.33,52.36,52.14,52.19,13700,35.943573212714,35.9641791213015,35.8130691249935,35.8474123059726,19945.7353824358,0.0,1.0
2007-05-04,52.44,52.55,52.38,52.47,13700,36.019128210868,36.094683209022,35.9779163936931,36.0397341194555,19945.7353824358,0.0,1.0
2007-05-07,52.47,52.53,52.4,52.47,8100,36.0397341194555,36.0809459366304,35.9916536660848,36.0397341194555,11792.7340582284,0.0,1.0
2007-05-08,52.21,52.23,51.9,52.13,20300,35.8611495783642,35.8748868507559,35.6482218562939,35.8062004887977,29554.6298002515,0.0,1.0
2007-05-09,52.59,52.61,52.36,52.36,7900,36.1221577538053,36.1358950261969,35.9641791213015,35.9641791213015,11501.5554395067,0.0,1.0
2007-05-10,51.88,52.26,51.88,52.15,12300,35.6344845839022,35.8954927593433,35.6344845839022,35.8199377611893,17907.4850513839,0.0,1.0
2007-05-11,52.53,52.53,52.2,52.29,5300,36.0809459366304,36.0809459366304,35.8542809421684,35.9160986679308,7716.23339612478,0.0,1.0
2007-05-14,52.0,52.19,51.9,52.04,15000,35.7169082182521,35.8474123059726,35.6482218562939,35.7443827630353,21838.3964041267,0.0,1.0
2007-05-15,51.15,51.59,51.15,51.39,45800,35.1330741416075,35.4352941342235,35.1330741416075,35.2979214103072,66679.903687267,0.0,1.0
2007-05-16,51.2,51.2,50.8001,51.07,7500,35.1674173225866,35.1674173225866,34.8927405611159,35.078125052041,10919.1982020634,0.0,1.0
2007-05-17,50.7799,50.7799,50.52,50.7,9100,34.8788659160003,34.8788659160003,34.700350061271,34.8239855127958,13248.6271518369,0.0,1.0
2007-05-18,50.34,50.43,50.28,50.3,19000,34.5767146097463,34.6385323355087,34.5355027925714,34.549240064963,27661.9687785605,0.0,1.0
2007-05-21,50.26,50.39,50.11,50.14,37400,34.5217655201798,34.6110577907254,34.4187359772425,34.43934188583,54450.4017009559,0.0,1.0
2007-05-22,50.83,50.98,50.78,50.9,22800,34.9132777833414,35.0163073262786,34.8789346023623,34.9613582367121,33194.3625342726,0.0,1.0
2007-05-23,50.82,51.17,50.77,51.17,140300,34.9064091471456,35.1468114139992,34.8720659661665,35.1468114139992,204261.801033265,0.0,1.0
2007-05-24,50.38,50.87,50.25,50.86,31000,34.6041891545296,34.9407523281246,34.514896883984,34.9338836919288,45132.6859018619,0.0,1.0
2007-05-25,50.2,50.34,50.15,50.2,29200,34.4805537030049,34.5767146097463,34.4462105220258,34.4805537030049,42512.0783333667,0.0,1.0
2007-05-29,50.75,50.95,50.63,50.92,8500,34.8583286937748,34.9957014176912,34.775905059425,34.9750955091037,12375.0912956718,0.0,1.0
2007-05-30,51.0,51.0,50.72,50.79,5500,35.0300445986703,35.0300445986703,34.8377227851874,34.8858032385581,8007.41201484646,0.0,1.0
2007-05-31,51.5,51.6,51.35,51.5,4600,35.3734764084612,35.4421627704193,35.2704468655239,35.3734764084612,6697.10823059886,0.0,1.0
2007-06-01,51.7,51.85,51.7,51.78,22200,35.5108491323775,35.6138786753148,35.5108491323775,35.5657982219441,32320.8266781076,0.0,1.0
2007-06-04,51.84,51.86,51.72,51.79,8300,35.607010039119,35.6207473115106,35.5245864047692,35.5726668581399,12083.9126769501,0.0,1.0
2007-06-05,51.62,51.77,51.43,51.75,20800,35.455900042811,35.5589295857482,35.3253959550904,35.5451923133566,30282.5763470557,0.0,1.0
2007-06-06,51.55,51.76,51.38,51.76,21200,35.4078195894403,35.5520609495524,35.2910527741114,35.5520609495524,30864.9335844991,0.0,1.0
2007-06-07,51.3,51.73,51.18,51.73,20200,35.2361036845448,35.531455040965,35.153680050195,35.531455040965,29409.0404908907,0.0,1.0
2007-06-08,51.71,51.71,51.3,51.46,2900,35.5177177685733,35.5177177685733,35.2361036845448,35.3460018636779,4222.08997146451,0.0,1.0
2007-06-11,51.38,51.64,51.32,51.32,7600,35.2910527741114,35.4696373152026,35.2498409569364,35.2498409569364,11064.7875114242,0.0,1.0
2007-06-12,50.59,51.11,50.56,50.84,20600,34.7484305146418,35.1055995968243,34.7278246060543,34.9201464195372,29991.397728334,0.0,1.0
2007-06-13,50.88,50.88,50.6,50.64,4900,34.9476209643205,34.9476209643205,34.7552991508376,34.7827736956208,7133.87615868139,0.0,1.0
2007-06-14,50.98,51.1,50.9,50.9,8200,35.0163073262786,35.0987309606285,34.9613582367121,34.9613582367121,11938.3233675893,0.0,1.0
2007-06-15,51.65,51.7,51.531,51.6,16100,35.4765059513984,35.5108491323775,35.3947691806682,35.4421627704193,23439.878807096,0.0,1.0
2007-06-18,51.52,51.6,51.33,51.6,5000,35.3872136808528,35.4421627704193,35.2567095931323,35.4421627704193,7279.46546804224,0.0,1.0
2007-06-19,51.25,51.29,51.1,51.22,10700,35.2017605035657,35.229235048349,35.0987309606285,35.1811545949783,15578.0561016104,0.0,1.0
2007-06-20,50.8601,51.42,50.8601,51.42,5500,34.9339523782908,35.3185273188946,34.9339523782908,35.3185273188946,8007.41201484647,0.0,1.0
2007-06-21,51.43,51.43,50.99,51.02,3700,35.3253959550904,35.3253959550904,35.0231759624745,35.0437818710619,5386.80444635127,0.0,1.0
2007-06-22,50.67,51.03,50.53,51.03,4500,34.8033796042083,35.0506505072577,34.7072186974668,35.0506505072577,6551.51892123802,0.0,1.0
2007-06-25,50.41,50.84,50.35,50.44,12200,34.624795063117,34.9201464195372,34.5835832459421,34.6454009717045,17761.8957420231,0.0,1.0
2007-06-26,50.56,50.93,50.52,50.72,2500,34.7278246060543,34.9819641452996,34.700350061271,34.8377227851874,3639.73273402112,0.0,1.0
2007-06-27,50.9371,50.96,50.64,50.7,6500,34.9868408769986,35.002570053887,34.7827736956208,34.8239855127958,9463.30510845491,0.0,1.0
2007-06-28,51.24,51.46,51.23,51.23,3100,35.1948918673699,35.3460018636779,35.1880232311741,35.1880232311741,4513.26859018619,0.0,1.0
2007-06-29,51.5,51.7,51.5,51.51,8600,35.3734764084612,35.5108491323775,35.3734764084612,35.380345044657,12520.6806050326,0.0,1.0
2007-07-02,52.55,52.55,52.3,52.3,18800,36.094683209022,36.094683209022,35.9229673041266,35.9229673041266,27370.7901598389,0.0,1.0
2007-07-03,52.3135,52.39,52.29,52.38,1500,35.9322399629909,35.9847850298889,35.9160986679308,35.9779163936931,2183.83964041268,0.0,1.0
2007-07-05,51.83,51.91,51.707,51.9,7300,35.6001414029231,35.6550904924897,35.5156571777146,35.6482218562939,10628.0195833417,0.0,1.0
2007-07-06,51.55,51.75,51.54,51.54,25600,35.4078195894403,35.5451923133566,35.4009509532444,35.4009509532444,37270.8631963762,0.0,1.0
2007-07-09,51.76,51.97,51.677,51.8,12300,35.5520609495524,35.6963023096646,35.4950512691271,35.5795354943357,17907.4850513839,0.0,1.0
2007-07-10,51.7,51.83,51.7,51.83,1300,35.5108491323775,35.6001414029231,35.5108491323775,35.6001414029231,1892.66102169098,0.0,1.0
2007-07-11,51.94,52.03,51.7,51.77,16200,35.6756964010771,35.7375141268395,35.5108491323775,35.5589295857482,23585.4681164569,0.0,1.0
2007-07-12,51.99,52.09,51.66,51.66,14400,35.7100395820562,35.7787259440144,35.4833745875942,35.4833745875942,20964.8605479617,0.0,1.0
2007-07-13,52.03,52.12,51.79,51.92,7500,35.7375141268395,35.7993318526019,35.5726668581399,35.6619591286855,10919.1982020634,0.0,1.0
2007-07-16,51.91,52.08,51.85,51.9,7600,35.6550904924897,35.7718573078186,35.6138786753148,35.6482218562939,11064.7875114242,0.0,1.0
2007-07-17,51.72,51.86,51.64,51.77,8200,35.5245864047692,35.6207473115106,35.4696373152026,35.5589295857482,11938.3233675893,0.0,1.0
2007-07-18,51.64,51.64,51.27,51.45,35100,35.4696373152026,35.4696373152026,35.2154977759574,35.3391332274821,51101.8475856566,0.0,1.0
2007-07-19,52.03,52.16,52.03,52.04,13600,35.7375141268395,35.8268063973851,35.7375141268395,35.7443827630353,19800.1460730749,0.0,1.0
2007-07-20,51.38,51.74,51.37,51.52,15900,35.2910527741114,35.5383236771608,35.2841841379155,35.3872136808528,23148.7001883743,0.0,1.0
2007-07-23,51.76,51.83,51.54,51.54,5400,35.5520609495524,35.6001414029231,35.4009509532444,35.4009509532444,7861.82270548563,0.0,1.0
2007-07-24,51.61,51.85,51.4475,51.85,9800,35.4490314066152,35.6138786753148,35.3374160684331,35.6138786753148,14267.7523173628,0.0,1.0
2007-07-25,51.75,51.97,51.42,51.85,3300,35.5451923133566,35.6963023096646,35.3185273188946,35.6138786753148,4804.44720890788,0.0,1.0
2007-07-26,50.56,51.25,50.11,51.25,15400,34.7278246060543,35.2017605035657,34.4187359772425,35.2017605035657,22420.7536415701,0.0,1.0
2007-07-27,50.38,50.7,50.31,50.7,8500,34.6041891545296,34.8239855127958,34.5561087011589,34.8239855127958,12375.0912956718,0.0,1.0
2007-07-30,51.36,51.48,51.24,51.4,13700,35.2773155017197,35.3597391360695,35.1948918673699,35.304790046503,19945.7353824358,0.0,1.0
2007-07-31,51.42,51.75,51.42,51.65,4000,35.3185273188946,35.5451923133566,35.3185273188946,35.4765059513984,5823.5723744338,0.0,1.0
2007-08-01,50.862,51.12,50.54,50.77,36400,34.935257419168,35.1124682330201,34.7140873336627,34.8720659661665,52994.5086073475,0.0,1.0
2007-08-02,50.91,50.91,50.62,50.76,19000,34.9682268729079,34.9682268729079,34.7690364232292,34.8651973299707,27661.9687785605,0.0,1.0
2007-08-03,49.72,50.46,49.72,50.37,11700,34.1508591656056,34.6591382440961,34.1508591656056,34.5973205183338,17033.9491952189,0.0,1.0
2007-08-06,50.924,50.924,50.57,50.87,5400,34.9778429635821,34.9778429635821,34.7346932422501,34.9407523281246,7861.82270548562,0.0,1.0
2007-08-07,50.55,50.62,50.19,50.19,4300,34.7209559698585,34.7690364232292,34.473685066809,34.473685066809,6260.34030251633,0.0,1.0
2007-08-08,50.08,50.19,49.89,50.17,54800,34.398130068655,34.473685066809,34.2676259809345,34.4599477944174,79782.9415297431,0.0,1.0
2007-08-09,49.21,49.5,49.09,49.42,3200,33.8005587196189,33.9997491692976,33.7181350852691,33.9448000797311,4658.85789954704,0.0,1.0
2007-08-10,48.25,48.7,48.18,48.29,10000,33.1411696448204,33.4502582736322,33.0930891914497,33.1686441896037,14558.9309360845,0.0,1.0
2007-08-13,49.06,49.27,49.0,49.23,8800,33.6975291766816,33.8417705367938,33.6563173595067,33.8142959920105,12811.8592237544,0.0,1.0
2007-08-14,48.72,49.24,48.72,49.11,6700,33.4639955460238,33.8211646282064,33.4639955460238,33.7318723576607,9754.48372717662,0.0,1.0
2007-08-15,48.11,48.81,48.11,48.53,5300,33.045008738079,33.5258132717862,33.045008738079,33.3334914583033,7716.23339612477,0.0,1.0
2007-08-16,48.34,48.34,47.55,48.01,11700,33.2029873705828,33.2029873705828,32.6603651111132,32.9763223761208,17033.9491952188,0.0,1.0
2007-08-17,48.34,48.51,47.92,48.47,10600,33.2029873705828,33.3197541859117,32.9145046503584,33.2922796411284,15432.4667922495,0.0,1.0
2007-08-20,47.23,47.54,46.83,47.46,8200,32.440568752847,32.6534964749174,32.1658233050143,32.5985473853508,11938.3233675893,0.0,1.0
2007-08-21,48.02,48.02,47.75,47.77,11700,32.9831910123166,32.9831910123166,32.7977378350295,32.8114751074212,17033.9491952189,0.0,1.0
2007-08-22,48.5436,48.5436,48.23,48.23,3200,33.3428328035296,33.3428328035296,33.1274323724288,33.1274323724288,4658.85789954704,0.0,1.0
2007-08-23,48.62,48.75,48.45,48.75,3600,33.3953091840657,33.4846014546113,33.2785423687368,33.4846014546113,5241.21513699041,0.0,1.0
2007-08-24,48.98,48.98,48.41,48.41,2800,33.6425800871151,33.6425800871151,33.2510678239535,33.2510678239535,4076.50066210366,0.0,1.0
2007-08-27,48.53,48.7,48.41,48.65,7700,33.3334914583033,33.4502582736322,33.2510678239535,33.4159150926531,11210.3768207851,0.0,1.0
2007-08-28,47.93,48.58,47.93,48.47,11000,32.9213732865542,33.3678346392824,32.9213732865542,33.2922796411284,16014.824029693,0.0,1.0
2007-08-29,49.07,49.07,48.19,48.28,49400,33.7043978128775,33.7043978128775,33.0999578276455,33.1617755534079,71921.1188242573,0.0,1.0
2007-08-30,48.6,48.82,48.3,48.31,21400,33.381571911674,33.532681907982,33.1755128257995,33.1823814619953,31156.1122032208,0.0,1.0
2007-08-31,49.7,49.77,49.333,49.67,6500,34.137121893214,34.1852023465847,33.8850429448275,34.1165159846265,9463.30510845491,0.0,1.0
2007-09-04,49.81,49.82,49.51,49.51,7100,34.212676891368,34.2195455275638,34.0066178054934,34.0066178054934,10336.84096462,0.0,1.0
2007-09-05,48.2,48.57,48.13,48.42,20700,33.1068264638413,33.3609660030866,33.0587460104706,33.2579364601493,30136.9870376949,0.0,1.0
2007-09-06,48.3,48.38,47.98,48.2,8900,33.1755128257995,33.230461915366,32.9557164675333,33.1068264638413,12957.4485331152,0.0,1.0
2007-09-07,48.17,48.39,47.94,48.3699,67000,33.0862205552539,33.2373305515619,32.9282419227501,33.2235245928083,97544.837271766,0.0,1.0
2007-09-10,48.28,48.46,47.84,48.46,12000,33.1617755534079,33.2854110049326,32.8595555607919,33.2854110049326,17470.7171233014,0.0,1.0
2007-09-11,48.26,48.32,48.15,48.15,700,33.1480382810162,33.1892500981911,33.0724832828622,33.0724832828622,1019.12516552592,0.0,1.0
2007-09-12,48.14,48.2401,47.93,47.93,91300,33.0656146466664,33.1343696949866,32.9213732865542,32.9213732865542,132923.039446451,0.0,1.0
2007-09-13,47.61,47.8,47.52,47.52,11000,32.7015769282881,32.8320810160086,32.6397592025257,32.6397592025257,16014.8240296929,0.0,1.0
2007-09-14,47.35,47.48,47.3,47.38,4700,32.5229923871968,32.6122846577424,32.4886492062177,32.5435982957843,6842.69753995971,0.0,1.0
2007-09-17,47.11,47.33,47.0,47.24,4200,32.3581451184972,32.5092551148052,32.2825901203432,32.4474373890428,6114.75099315548,0.0,1.0
2007-09-18,47.56,47.7,46.86,46.86,8600,32.667233747309,32.7633946540504,32.1864292136017,32.1864292136017,12520.6806050327,0.0,1.0
2007-09-19,47.81,48.09,47.75,47.75,5500,32.8389496522044,33.0312714656873,32.7977378350295,32.7977378350295,8007.41201484648,0.0,1.0
2007-09-20,47.7701,47.99,47.54,47.69,47300,32.8115437937831,32.9625851037292,32.6534964749174,32.7565260178546,68863.7433276797,0.0,1.0
2007-09-21,47.86,47.9235,47.68,47.73,3400,32.8732928331835,32.916908673027,32.7496573816588,32.7840005626379,4950.03651826873,0.0,1.0
2007-09-24,47.8,48.03,47.77,48.03,15700,32.8320810160086,32.9900596485124,32.8114751074212,32.9900596485124,22857.5215696527,0.0,1.0
2007-09-25,47.56,48.08,47.4408,47.7,9500,32.667233747309,33.0244028294915,32.5853596038548,32.7633946540504,13830.9843892803,0.0,1.0
2007-09-26,48.73,48.8225,48.46,48.66,44200,33.4708641822197,33.534399067031,33.2854110049326,33.4227837288489,64350.4747374934,0.0,1.0
2007-09-27,49.63,49.72,49.45,49.55,12100,34.0890414398433,34.1508591656056,33.9654059883185,34.0340923502767,17616.3064326622,0.0,1.0
2007-09-28,49.57,49.8099,49.52,49.64,4300,34.0478296226683,34.212608205006,34.0134864416893,34.0959100760391,6260.34030251634,0.0,1.0
2007-10-01,50.1601,50.1601,49.5,49.5,16000,34.4531478445835,34.4531478445835,33.9997491692976,33.9997491692976,23294.2894977352,0.0,1.0
2007-10-02,50.19,50.19,49.76,50.05,10100,34.473685066809,34.473685066809,34.1783337103889,34.3775241600676,14704.5202454454,0.0,1.0
2007-10-03,49.94,50.15,49.86,49.96,10100,34.3019691619136,34.4462105220258,34.2470200723471,34.3157064343052,14704.5202454453,0.0,1.0
2007-10-04,50.0099,50.07,49.87,49.9601,5300,34.3499809289224,34.3912614324592,34.2538887085429,34.3157751206672,7716.23339612477,0.0,1.0
2007-10-05,50.595,50.67,50.25,50.25,17500,34.7518648327397,34.8033796042083,34.514896883984,34.514896883984,25478.1291381478,0.0,1.0
2007-10-08,50.02,50.19,50.02,50.16,3500,34.3569182514801,34.473685066809,34.3569182514801,34.4530791582216,5095.62582762958,0.0,1.0
2007-10-09,50.19,50.38,50.19,50.28,8800,34.473685066809,34.6041891545296,34.473685066809,34.5355027925714,12811.8592237544,0.0,1.0
2007-10-10,49.9525,50.07,49.8,49.9,8500,34.3105549571584,34.3912614324592,34.2058082551722,34.2744946171303,12375.0912956718,0.0,1.0
2007-10-11,49.94,50.58,49.94,50.39,20800,34.3019691619136,34.7415618784459,34.3019691619136,34.6110577907254,30282.5763470557,0.0,1.0
2007-10-12,49.85,49.94,49.81,49.82,6100,34.2401514361512,34.3019691619136,34.212676891368,34.2195455275638,8880.94787101155,0.0,1.0
2007-10-15,49.44,49.63,49.05,49.58,24600,33.9585373521227,34.0890414398433,33.6906605404858,34.0546982588642,35814.9701027679,0.0,1.0
2007-10-16,48.42,48.72,48.42,48.6799,11100,33.2579364601493,33.4639955460238,33.2579364601493,33.4364523148786,16160.4133390538,0.0,1.0
2007-10-17,48.6,48.89,48.4599,48.79,8400,33.381571911674,33.5807623613527,33.2853423185706,33.5120759993946,12229.501986311,0.0,1.0
2007-10-18,48.96,49.04,48.77,49.02,36800,33.6288428147235,33.68379190429,33.4983387270029,33.6700546318984,53576.8658447909,0.0,1.0
2007-10-19,48.1499,48.86,48.0,48.68,29200,33.0724145965003,33.5601564527653,32.969453739925,33.4365210012406,42512.0783333667,0.0,1.0
2007-10-22,48.39,48.48,48.32,48.36,46400,33.2373305515619,33.2991482773242,33.1892500981911,33.2167246429744,67553.4395434319,0.0,1.0
2007-10-23,48.5,48.74,48.41,48.74,3000,33.3128855497159,33.4777328184155,33.2510678239535,33.4777328184155,4367.67928082534,0.0,1.0
2007-10-24,48.46,48.55,48.04,48.42,65900,33.2854110049326,33.3472287306949,32.9969282847082,33.2579364601493,95943.3548687967,0.0,1.0
2007-10-25,48.49,48.56,48.24,48.47,15300,33.30601691352,33.3540973668908,33.1343010086246,33.2922796411284,22275.1643322093,0.0,1.0
2007-10-26,48.81,48.91,48.57,48.67,21300,33.5258132717862,33.5944996337444,33.3609660030866,33.4296523650448,31010.52289386,0.0,1.0
2007-10-29,48.93,49.34,48.68,49.23,12000,33.608236906136,33.8898509901645,33.4365210012406,33.8142959920105,17470.7171233014,0.0,1.0
2007-10-30,48.88,49.16,48.88,48.9464,3600,33.5738937251569,33.7662155386398,33.5738937251569,33.6195014694972,5241.21513699042,0.0,1.0
2007-10-31,49.56,49.71,49.52,49.54,11700,34.0409609864725,34.1439905294098,34.0134864416893,34.0272237140809,17033.9491952189,0.0,1.0
2007-11-01,48.74,49.32,48.61,49.16,13600,33.4777328184155,33.8761137177729,33.3884405478698,33.7662155386398,19800.1460730749,0.0,1.0
2007-11-02,48.91,49.1,48.59,48.89,44500,33.5944996337444,33.7250037214649,33.3747032754782,33.5807623613527,64787.2426655759,0.0,1.0
2007-11-05,47.93,48.06,47.82,48.02,29100,32.9213732865542,33.0106655570999,32.8458182884003,32.9831910123166,42366.4890240059,0.0,1.0
2007-11-06,48.77,48.8036,48.59,48.71,28600,33.4983387270029,33.5214173446209,33.3747032754782,33.457126909828,41638.5424772017,0.0,1.0
2007-11-07,47.41,48.14,47.2801,47.79,78900,32.5642042043717,33.0656146466664,32.474980620188,32.8252123798128,114869.965085707,0.0,1.0
2007-11-08,47.0001,47.45,46.79,47.41,21200,32.2826588067052,32.591678749155,32.138348760231,32.5642042043717,30864.9335844991,0.0,1.0
2007-11-09,46.7824,47.039,46.3501,46.54,10300,32.1331285967222,32.3093778015069,31.836197453977,31.9666328553356,14995.698864167,0.0,1.0
2007-11-12,46.4501,47.14,46.43,46.65,12100,31.9048838159352,32.3787510270846,31.8910778571816,32.0421878534896,17616.3064326622,0.0,1.0
2007-11-13,47.2401,47.29,46.94,47.082,15100,32.4475060754048,32.4817805700219,32.2413783031683,32.3389129371489,21983.9857134876,0.0,1.0
2007-11-14,47.43,47.87,47.43,47.74,3500,32.5779414767634,32.8801614693793,32.5779414767634,32.7908691988337,5095.62582762956,0.0,1.0
2007-11-15,47.29,47.57,47.1615,47.46,33100,32.4817805700219,32.6741023835048,32.3935185949057,32.5985473853508,48190.0613984397,0.0,1.0
2007-11-16,47.17,47.33,46.59,46.59,7700,32.3993569356721,32.5092551148052,32.0009760363147,32.0009760363147,11210.3768207851,0.0,1.0
2007-11-19,46.05,46.37,45.39,45.39,22300,31.6300696817405,31.8498660400067,31.1767396928166,31.1767396928166,32466.4159874684,0.0,1.0
2007-11-20,46.44,46.97,46.3,46.67,12100,31.8979464933774,32.2619842117557,31.801785586636,32.0559251258812,17616.3064326622,0.0,1.0
2007-11-21,46.37,46.59,45.9201,46.13,14400,31.8498660400067,32.0009760363147,31.5408460975568,31.6850187713071,20964.8605479616,0.0,1.0
2007-11-23,47.12,47.28,46.66,46.66,2300,32.365013754693,32.4749119338261,32.0490564896854,32.0490564896854,3348.55411529943,0.0,1.0
2007-11-26,47.064,47.6,47.064,47.37,20700,32.3265493919964,32.6947082920923,32.3265493919964,32.5367296595885,30136.9870376949,0.0,1.0
2007-11-27,47.96,48.25,46.36,46.36,27200,32.9419791951417,33.1411696448204,31.8429974038109,31.8429974038109,39600.2921461498,0.0,1.0
2007-11-28,48.47,48.6014,47.4,47.4,25000,33.2922796411284,33.3825335207414,32.5573355681759,32.5573355681759,36397.3273402112,0.0,1.0
2007-11-29,48.63,48.77,48.4,48.4,18500,33.4021778202615,33.4983387270029,33.2441991877577,33.2441991877577,26934.0222317563,0.0,1.0
2007-11-30,48.39,49.15,48.31,49.15,36400,33.2373305515619,33.759346902444,33.1823814619953,33.759346902444,52994.5086073475,0.0,1.0
2007-12-03,48.77,48.88,48.54,48.77,7400,33.4983387270029,33.5738937251569,33.3403600944991,33.4983387270029,10773.6088927025,0.0,1.0
2007-12-04,48.22,48.34,48.2,48.25,8000,33.120563736233,33.2029873705828,33.1068264638413,33.1411696448204,11647.1447488676,0.0,1.0
2007-12-05,49.33,49.38,48.98,49.38,7700,33.8829823539687,33.9173255349478,33.6425800871151,33.9173255349478,11210.3768207851,0.0,1.0
2007-12-06,49.0,49.0,48.61,48.93,4900,33.6563173595067,33.6563173595067,33.3884405478698,33.608236906136,7133.87615868141,0.0,1.0
2007-12-07,48.81,49.08,48.71,49.08,2900,33.5258132717862,33.7112664490733,33.457126909828,33.7112664490733,4222.0899714645,0.0,1.0
2007-12-10,48.99,49.17,48.94,49.12,12500,33.6494487233109,33.7730841748356,33.6151055423318,33.7387409938566,18198.6636701056,0.0,1.0
2007-12-11,48.35,49.24,48.25,48.96,10500,33.2098560067786,33.8211646282064,33.1411696448204,33.6288428147235,15286.8774828887,0.0,1.0
2007-12-12,48.97,49.51,48.97,49.2,13500,33.6357114509193,34.0066178054934,33.6357114509193,33.7936900834231,19654.556763714,0.0,1.0
2007-12-13,47.69,47.78,47.47,47.63,15000,32.7565260178546,32.818343743617,32.6054160215466,32.7153142006797,21838.3964041267,0.0,1.0
2007-12-14,46.98,47.46,46.98,47.32,8900,32.2688528479516,32.5985473853508,32.2688528479516,32.5023864786094,12957.4485331152,0.0,1.0
2007-12-17,44.73,45.74,44.7201,45.1,11500,31.1439144804367,31.8471417021054,31.1370214611352,31.4015323735233,16516.709879971,0.61221,1.0
2007-12-18,45.35,45.51,45.08,45.3,10500,31.5755985175007,31.6870008496462,31.3876070820051,31.5407852887052,15080.4742382343,0.0,1.0
2007-12-19,45.27,45.5,44.9699,45.09,15600,31.5198973514279,31.6800382038871,31.3109483521974,31.3945697277642,22405.2760110911,0.0,1.0
2007-12-20,44.62,44.85,44.06,44.35,11900,31.0673253770867,31.2274662295459,30.6774172145773,30.8793339415911,17091.2041366656,0.0,1.0
2007-12-21,45.32,45.34,44.65,45.2,6500,31.5547105802234,31.5686358717416,31.088213314364,31.4711588311143,9335.53167128793,0.0,1.0
2007-12-24,45.38,47.39,45.26,47.39,17500,31.596486454778,32.9959782523563,31.5129347056688,32.9959782523563,25134.1237303906,0.0,1.0
2007-12-26,45.42,45.54,45.25,45.25,7800,31.6243370378144,31.7078887869235,31.5059720599097,31.5059720599097,11202.6380055455,0.0,1.0
2007-12-27,44.92,45.31,44.92,45.25,46100,31.2762047498596,31.5477479344643,31.2762047498596,31.5059720599097,66210.4630840574,0.0,1.0
2007-12-28,44.93,45.1,44.78,45.04,43900,31.2831673956187,31.4015323735233,31.1787277092322,31.3597564989687,63050.7446722369,0.0,1.0
2007-12-31,44.8001,45.16,44.68,44.87,56000,31.192722627208,31.4433082480779,31.1091012516413,31.2413915210641,80429.1959372499,0.0,1.0
2008-01-02,44.99,45.24,44.8799,45.24,10200,31.3249432701732,31.4990094141506,31.2482845403656,31.4990094141506,14649.6035457134,0.0,1.0
2008-01-03,45.24,45.26,44.8701,45.05,28100,31.4990094141506,31.5129347056688,31.2414611475217,31.3667191447278,40358.2215327986,0.0,1.0
2008-01-04,44.1,44.96,43.7501,44.06,52900,30.7052677976137,31.3040553328959,30.4616448225029,30.6774172145773,75976.8654478664,0.0,1.0
2008-01-07,43.99,44.14,43.6501,43.87,33400,30.6286786942636,30.7331183806501,30.3920183649119,30.5451269451545,47970.2704340027,0.0,1.0
2008-01-08,43.73,44.0501,43.49,43.93,9100,30.4476499045271,30.6705241952758,30.2805464063088,30.586902819709,13069.7443398031,0.0,1.0
2008-01-09,44.39,44.39,43.14,44.05,7400,30.9071845246275,30.9071845246275,30.0368538047405,30.6704545688182,10628.1437488509,0.0,1.0
2008-01-10,44.16,44.21,43.59,43.72,12000,30.7470436721683,30.7818569009637,30.3501728638998,30.440687258768,17234.8277008392,0.0,1.0
2008-01-11,43.43,43.59,43.14,43.59,11600,30.2387705317542,30.3501728638998,30.0368538047405,30.3501728638998,16660.3334441446,0.0,1.0
2008-01-14,43.96,44.05,43.62,44.05,16800,30.6077907569863,30.6704545688182,30.3710608011771,30.6704545688182,24128.758781175,0.0,1.0
2008-01-15,42.05,42.33,41.71,42.31,67600,29.277925416999,29.4728794982537,29.0411954611897,29.4589542067355,97089.5293813944,0.0,1.0
2008-01-16,41.28,41.45,40.8601,41.0,61500,28.7418016935486,28.8601666714532,28.4494401981241,28.5468476122939,88328.4919668012,0.0,1.0
2008-01-17,40.83,41.65,40.75,41.33,44200,28.4284826343893,28.9994195866351,28.3727814683165,28.7766149223441,63481.6153647579,0.0,1.0
2008-01-18,42.25,42.3,41.39,42.1,120200,29.4171783321809,29.4519915609764,28.8183907968986,29.3127386457945,172635.52413674,0.0,1.0
2008-01-22,41.24,41.27,39.97,40.48,40800,28.7139511105122,28.7348390477895,27.829695099107,28.1847900328209,58598.4141828535,0.0,1.0
2008-01-23,41.086,41.15,39.769,40.08,19300,28.6067263658221,28.6512872986803,27.6897459193492,27.9062842024571,27719.3478855165,0.0,1.0
2008-01-24,42.0301,42.28,41.77,42.1,18200,29.2640697519384,29.4380662694582,29.0829713357443,29.3127386457945,26139.4886796062,0.0,1.0
2008-01-25,42.5699,43.26,42.3,43.13,29900,29.6399133700144,30.1204055538496,29.4519915609764,30.0298911589814,42943.4456879245,0.0,1.0
2008-01-28,42.86,43.01,42.23,42.95,14200,29.8418997234858,29.9463394098722,29.4032530406627,29.9045635353176,20394.5461126598,0.0,1.0
2008-01-29,43.24,43.38,42.94,43.23,43000,30.1064802623314,30.2039573029588,29.8976008895585,30.0995176165723,61758.1325946741,0.0,1.0
2008-01-30,43.31,43.82,42.53,43.29,100600,30.1552187826451,30.510313716359,29.6121324134356,30.1412934911269,144485.305558702,0.0,1.0
2008-01-31,44.9,44.9,43.37,43.37,88600,31.2622794583414,31.2622794583414,30.1969946571997,30.1969946571997,127250.477857863,0.0,1.0
2008-02-01,45.0,45.0456,44.71,44.76,15900,31.3319059159323,31.3636555805938,31.1299891889185,31.164802417714,22836.146703612,0.0,1.0
2008-02-04,44.62,45.01,44.59,44.77,28500,31.0673253770867,31.3388685616914,31.0464374398094,31.1717650634731,40932.7157894932,0.0,1.0
2008-02-05,43.1,44.0,43.02,43.2,39100,30.0090032217041,30.6356413400227,29.9533020556313,30.078629679295,56156.8135919012,0.0,1.0
2008-02-06,42.5299,43.1,42.5299,42.85,21400,29.612062786978,30.0090032217041,29.612062786978,29.8349370777267,30735.4427331634,0.0,1.0
2008-02-07,42.8,43.02,42.45,42.57,36100,29.8001238489312,29.9533020556313,29.5564312473628,29.639982996472,51848.1066666914,0.0,1.0
2008-02-08,42.04,42.45,41.8499,42.43,25200,29.2709627712399,29.5564312473628,29.1386028753595,29.5425059558446,36193.1381717624,0.0,1.0
2008-02-11,42.3801,42.51,42.1801,42.23,6000,29.5077623535067,29.5982071219174,29.3685094383248,29.4032530406627,8617.41385041964,0.0,1.0
2008-02-12,42.4501,42.754,42.39,42.44,11200,29.5565008738204,29.7680956784393,29.5146553728083,29.5494686016037,16085.83918745,0.0,1.0
2008-02-13,42.154,42.26,41.9101,41.99,6200,29.3503369328936,29.42414097794,29.1805180028292,29.2361495424444,8904.66097876695,0.0,1.0
2008-02-14,42.34,42.8,42.34,42.64,15100,29.4798421440128,29.8001238489312,29.4798421440128,29.6887215167857,21687.1581902227,0.0,1.0
2008-02-15,42.77,42.7815,42.44,42.74,12500,29.7792359116539,29.7872429542769,29.5494686016037,29.7583479743766,17952.9455217076,0.0,1.0
2008-02-19,43.27,43.72,43.27,43.72,10500,30.1273681996087,30.440687258768,30.1273681996087,30.440687258768,15080.4742382344,0.0,1.0
2008-02-20,42.52,43.11,42.1824,42.25,9300,29.6051697676765,30.0159658674632,29.3701108468494,29.4171783321809,13356.9914681504,0.0,1.0
2008-02-21,42.83,43.43,42.83,43.4,6300,29.8210117862085,30.2387705317542,29.8210117862085,30.217882594477,9048.28454294061,0.0,1.0
2008-02-22,43.25,43.62,42.8901,43.38,93900,30.1134429080905,30.3710608011771,29.8628572872206,30.2039573029588,134862.526759067,0.0,1.0
2008-02-25,43.99,44.16,43.49,43.7,12400,30.6286786942636,30.7470436721683,30.2805464063088,30.4267619672498,17809.3219575339,0.0,1.0
2008-02-26,43.85,43.91,43.15,43.23,8000,30.5312016536363,30.5729775281909,30.0438164504996,30.0995176165723,11489.8851338928,0.0,1.0
2008-02-27,44.05,44.362,43.98,44.14,9100,30.6704545688182,30.887689116502,30.6217160485045,30.7331183806501,13069.7443398031,0.0,1.0
2008-02-28,43.89,44.17,43.89,43.98,22900,30.5590522366727,30.7540063179274,30.5590522366727,30.6217160485045,32889.7961957682,0.0,1.0
2008-02-29,43.64,43.86,43.62,43.85,10400,30.3849860926953,30.5381642993954,30.3710608011771,30.5312016536363,14936.8506740607,0.0,1.0
2008-03-03,43.62,43.64,43.35,43.5501,9800,30.3710608011771,30.3849860926953,30.1830693656815,30.322391907321,14075.1092890187,0.0,1.0
2008-03-04,42.53,42.69,42.05,42.48,14600,29.6121324134356,29.7235347455811,29.277925416999,29.5773191846401,20969.0403693544,0.0,1.0
2008-03-05,42.39,42.76,42.25,42.75,20100,29.5146553728083,29.7722732658948,29.4171783321809,29.7653106201357,28868.3363989057,0.0,1.0
2008-03-06,42.41,43.05,42.41,42.97,8500,29.5285806643264,29.9741899929086,29.5285806643264,29.9184888268358,12208.0029547612,0.0,1.0
2008-03-07,42.31,42.67,42.25,42.45,10000,29.4589542067355,29.7096094540629,29.4171783321809,29.5564312473628,14362.356417366,0.0,1.0
2008-03-10,41.932,42.39,41.932,42.3,6700,29.1957661970417,29.5146553728083,29.1957661970417,29.4519915609764,9622.77879963524,0.0,1.0
2008-03-11,42.98,42.98,42.535,42.79,4700,29.9254514725949,29.9254514725949,29.6156137363151,29.7931612031721,6750.30751616205,0.0,1.0
2008-03-12,42.77,43.18,42.77,43.15,17700,29.7792359116539,30.0647043877768,29.7792359116539,30.0438164504996,25421.3708587379,0.0,1.0
2008-03-13,43.4,43.4,42.49,42.68,7200,30.217882594477,30.217882594477,29.5842818303992,29.716572099822,10340.8966205035,0.0,1.0
2008-03-14,42.06,42.76,41.89,42.65,9500,29.2848880627581,29.7722732658948,29.1665230848534,29.6956841625447,13644.2385964977,0.0,1.0
2008-03-17,41.96,42.39,41.7338,42.0,14200,29.2152616051671,29.5146553728083,29.0577665580964,29.2431121882035,20394.5461126598,0.0,1.0
2008-03-18,43.11,43.11,42.82,42.86,37500,30.0159658674632,30.0159658674632,29.8140491404494,29.8418997234858,53858.8365651226,0.0,1.0
2008-03-19,41.84,43.16,41.77,43.03,27300,29.131709856058,30.0507790962586,29.0829713357443,29.9602647013904,39209.2330194093,0.0,1.0
2008-03-20,42.47,42.47,41.47,41.68,12400,29.570356538881,29.570356538881,28.8740919629714,29.0203075239124,17809.3219575339,0.0,1.0
2008-03-24,43.69,43.94,43.63,43.63,10900,30.4197993214907,30.5938654654681,30.3780234469362,30.3780234469362,15654.968494929,0.0,1.0
2008-03-25,44.16,44.16,43.8581,44.0,1300,30.7470436721683,30.7470436721683,30.5368413967011,30.6356413400227,1867.10633425758,0.0,1.0
2008-03-26,43.5312,43.91,43.45,43.91,31100,30.3092325068363,30.5729775281909,30.2526958232724,30.5729775281909,44666.9284580084,0.0,1.0
2008-03-27,44.11,44.48,44.11,44.37,3300,30.7122304433728,30.9698483364593,30.7122304433728,30.8932592331093,4739.57761773079,0.0,1.0
2008-03-28,44.12,44.6,44.12,44.51,9900,30.7191930891319,31.0534000855685,30.7191930891319,30.9907362737366,14218.7328531924,0.0,1.0
2008-03-31,44.5001,44.524,44.17,44.17,16600,30.9838432544351,31.0004839777994,30.7540063179274,30.7540063179274,23841.5116528277,0.0,1.0
2008-04-01,45.29,45.3799,45.0,45.22,6800,31.5338226429461,31.5964168283204,31.3319059159323,31.4850841226324,9766.40236380892,0.0,1.0
2008-04-02,44.57,44.6699,44.42,44.66,5200,31.0325121482912,31.1020689794246,30.9280724619048,31.0951759601231,7468.42533703035,0.0,1.0
2008-04-03,44.53,44.53,44.38,44.38,2900,31.0046615652548,31.0046615652548,30.9002218788684,30.9002218788684,4165.08336103616,0.0,1.0
2008-04-04,44.54,44.54,44.38,44.38,300,31.0116242110139,31.0116242110139,30.9002218788684,30.9002218788684,430.870692520982,0.0,1.0
2008-04-07,44.47,44.86,44.47,44.76,4200,30.9628856907002,31.234428875305,30.9628856907002,31.164802417714,6032.18969529375,0.0,1.0
2008-04-08,44.03,44.1,43.83,43.96,6600,30.6565292773,30.7052677976137,30.5172763621181,30.6077907569863,9479.1552354616,0.0,1.0
2008-04-09,43.5,43.71,43.46,43.71,21100,30.2875090520679,30.4337246130089,30.2596584690315,30.4337246130089,30304.5720406424,0.0,1.0
2008-04-10,42.77,43.27,42.77,43.16,5400,29.7792359116539,30.1273681996087,29.7792359116539,30.0507790962586,7755.67246537767,0.0,1.0
2008-04-11,43.278,43.61,43.07,43.39,9500,30.132938316216,30.364098155418,29.9881152844268,30.2109199487179,13644.2385964977,0.0,1.0
2008-04-14,43.69,43.69,43.56,43.56,1900,30.4197993214907,30.4197993214907,30.3292849266225,30.3292849266225,2728.84771929955,0.0,1.0
2008-04-15,43.41,43.56,43.1999,43.56,3300,30.224845240236,30.3292849266225,30.0785600528374,30.3292849266225,4739.5776177308,0.0,1.0
2008-04-16,44.81,44.81,44.24,44.24,17100,31.1996156465095,31.1996156465095,30.802744838241,30.802744838241,24559.6294736959,0.0,1.0
2008-04-17,43.96,44.17,43.96,44.08,9300,30.6077907569863,30.7540063179274,30.6077907569863,30.6913425060955,13356.9914681504,0.0,1.0
2008-04-18,44.452,44.5786,44.191,44.191,2000,30.9503529283339,31.038500023644,30.7686278740215,30.7686278740215,2872.47128347321,0.0,1.0
2008-04-21,44.02,44.09,43.79,43.79,5500,30.6495666315409,30.6983051518546,30.4894257790817,30.4894257790817,7899.29602955133,0.0,1.0
2008-04-22,43.64,43.96,43.62,43.79,5800,30.3849860926953,30.6077907569863,30.3710608011771,30.4894257790817,8330.1667220723,0.0,1.0
2008-04-23,44.15,44.15,43.7801,43.8,13200,30.7400810264092,30.7400810264092,30.4825327597802,30.4963884248408,18958.3104709232,0.0,1.0
2008-04-24,44.06,44.11,43.53,43.82,10100,30.6774172145773,30.7122304433728,30.3083969893452,30.510313716359,14505.9799815397,0.0,1.0
2008-04-25,44.4,44.4,43.62,43.62,2600,30.9141471703866,30.9141471703866,30.3710608011771,30.3710608011771,3734.21266851517,0.0,1.0
2008-04-28,44.97,44.97,44.782,44.782,900,31.311017978655,31.311017978655,31.180120238384,31.180120238384,1292.61207756295,0.0,1.0
2008-04-29,44.77,44.938,44.77,44.91,5100,31.1717650634731,31.2887375122259,31.1717650634731,31.2692421041005,7324.80177285669,0.0,1.0
2008-04-30,45.3768,45.54,44.88,44.95,5900,31.5942584081351,31.7078887869235,31.2483541668232,31.2970926871368,8473.79028624596,0.0,1.0
2008-05-01,45.24,45.24,44.74,44.74,800,31.4990094141506,31.4990094141506,31.1508771261958,31.1508771261958,1148.98851338929,0.0,1.0
2008-05-02,45.029,45.51,45.011,45.51,4000,31.3520975886337,31.6870008496462,31.3395648262673,31.6870008496462,5744.94256694642,0.0,1.0
2008-05-05,45.324,45.324,44.952,45.03,6000,31.557495638527,31.557495638527,31.2984852162887,31.3527938532096,8617.41385041964,0.0,1.0
2008-05-06,45.4,45.5,44.8,44.81,3300,31.6104117462962,31.6800382038871,31.1926530007504,31.1996156465095,4739.57761773079,0.0,1.0
2008-05-07,44.64,45.25,44.64,45.11,8600,31.0812506686049,31.5059720599097,31.0812506686049,31.4084950192824,12351.6265189348,0.0,1.0
2008-05-08,45.66,45.66,45.57,45.63,1700,31.7914405360327,31.7914405360327,31.7287767242008,31.7705525987554,2441.60059095223,0.0,1.0
2008-05-09,44.95,45.02,44.69,44.69,6700,31.2970926871368,31.3458312074505,31.1160638974003,31.1160638974003,9622.77879963527,0.0,1.0
2008-05-12,45.18,45.27,44.93,44.94,55300,31.4572335395961,31.5198973514279,31.2831673956187,31.2901300413778,79423.8309880342,0.0,1.0
2008-05-13,45.13,45.2499,44.89,45.2499,4500,31.4224203108006,31.5059024334521,31.2553168125823,31.5059024334521,6463.06038781472,0.0,1.0
2008-05-14,46.27,46.28,46.08,46.12,4600,32.2161619273375,32.2231245730966,32.0838716579147,32.1117222409511,6606.68395198839,0.0,1.0
2008-05-15,47.17,47.19,46.71,46.83,15500,32.8428000456562,32.8567253371744,32.5225183407378,32.6060700898469,22261.6524469174,0.0,1.0
2008-05-16,47.1736,47.29,46.84,46.84,3300,32.8453065981294,32.9263517947653,32.613032735606,32.613032735606,4739.5776177308,0.0,1.0
2008-05-19,47.2347,47.24,46.9701,46.9701,2700,32.8878483637175,32.8915385659698,32.7036167569318,32.7036167569318,3877.83623268884,0.0,1.0
2008-05-20,46.72,46.817,46.6701,46.78,4000,32.5294809864968,32.5970186503601,32.494737384159,32.5712568610514,5744.94256694643,0.0,1.0
2008-05-21,46.18,46.58,46.18,46.47,3200,32.1534981155057,32.4320039458695,32.1534981155057,32.3554148425195,4595.95405355713,0.0,1.0
2008-05-22,46.76,46.97,46.73,46.97,6100,32.5573315695332,32.7035471304743,32.5364436322559,32.7035471304743,8761.0374145933,0.0,1.0
2008-05-23,46.85,46.91,46.75,46.91,3700,32.6199953813651,32.6617712559197,32.5503689237741,32.6617712559197,5314.07187442544,0.0,1.0
2008-05-27,46.31,46.41,46.01,46.41,20400,32.2440125103739,32.3136389679649,32.035133137601,32.3136389679649,29299.2070914268,0.0,1.0
2008-05-28,45.79,45.851,45.48,45.69,6300,31.8819549309009,31.9244270700314,31.6661129123689,31.81232847331,9048.28454294062,0.0,1.0
2008-05-29,46.28,46.3,45.8976,45.91,6000,32.2231245730966,32.2370498646148,31.9568729992688,31.9655066800101,8617.41385041964,0.0,1.0
2008-05-30,46.81,46.85,46.68,46.68,8400,32.5921447983287,32.6199953813651,32.5016304034605,32.5016304034605,12064.3793905875,0.0,1.0
2008-06-02,46.63,46.92,46.36,46.91,6600,32.466817174665,32.6687339016788,32.2788257391694,32.6617712559197,9479.15523546159,0.0,1.0
2008-06-03,46.27,46.616,46.25,46.47,3500,32.2161619273375,32.4570694706022,32.2022366358193,32.3554148425195,5026.82474607812,0.0,1.0
2008-06-04,46.558,46.89,46.505,46.58,2900,32.4166861251995,32.6478459644015,32.3797841026763,32.4320039458695,4165.08336103616,0.0,1.0
2008-06-05,47.63,47.84,47.04,47.04,22300,33.1630817505746,33.3092973115156,32.7522856507879,32.7522856507879,32028.0548107263,0.0,1.0
2008-06-06,45.79,46.6,45.79,46.6,27800,31.8819549309009,32.4459292373877,31.8819549309009,32.4459292373877,39927.3508402776,0.0,1.0
2008-06-09,46.279,46.29,45.97,45.97,2100,32.2224283085207,32.2300872188557,32.0072825545646,32.0072825545646,3016.09484764687,0.0,1.0
2008-06-10,45.27,45.32,45.12,45.24,8200,31.5198973514279,31.5547105802234,31.4154576650415,31.4990094141506,11777.1322622402,0.0,1.0
2008-06-11,44.52,45.045,44.32,44.99,16000,30.9976989194957,31.3632378218483,30.8584460043138,31.3249432701732,22979.7702677857,0.0,1.0
2008-06-12,44.86,45.09,44.86,44.9501,6200,31.234428875305,31.3945697277642,31.234428875305,31.2971623135944,8904.66097876695,0.0,1.0
2008-06-13,44.646,44.784,44.31,44.43,4400,31.0854282560603,31.1815127675358,30.8514833585547,30.9350351076639,6319.43682364107,0.0,1.0
2008-06-16,44.68,44.84,44.5,44.55,3900,31.1091012516413,31.2205035837868,30.9837736279775,31.018586856773,5601.31900277275,0.0,1.0
2008-06-17,44.93,45.26,44.93,45.07,10200,31.2831673956187,31.5129347056688,31.2831673956187,31.380644436246,14649.6035457133,0.0,1.0
2008-06-18,44.45,44.8,44.45,44.8,5300,30.948960399182,31.1926530007504,30.948960399182,31.1926530007504,7612.04890120402,0.0,1.0
2008-06-19,44.32,44.47,44.08,44.18,9800,30.8584460043138,30.9628856907002,30.6913425060955,30.7609689636864,14075.1092890187,0.0,1.0
2008-06-20,43.4,43.63,43.4,43.59,8200,30.217882594477,30.3780234469362,30.217882594477,30.3501728638998,11777.1322622401,0.0,1.0
2008-06-23,43.67,43.8,43.33,43.33,9700,30.4058740299726,30.4963884248408,30.1691440741633,30.1691440741633,13931.485724845,0.0,1.0
2008-06-24,43.504,43.59,43.176,43.32,7600,30.2902941103716,30.3501728638998,30.0619193294732,30.1621814284042,10915.3908771982,0.0,1.0
2008-06-25,44.41,44.82,44.15,44.15,43900,30.9211098161457,31.2065782922686,30.7400810264092,30.7400810264092,63050.7446722369,0.0,1.0
2008-06-26,43.13,43.65,42.85,43.6,10800,30.0298911589814,30.3919487384544,29.8349370777267,30.3571355096589,15511.3449307553,0.0,1.0
2008-06-27,43.6512,43.74,43.5001,43.66,3100,30.3927842559455,30.4546125502862,30.2875786785255,30.3989113842135,4452.33048938347,0.0,1.0
2008-06-30,44.15,44.3952,43.8,43.8,4000,30.7400810264092,30.9108051004222,30.4963884248408,30.4963884248408,5744.94256694641,0.0,1.0
2008-07-01,44.1899,44.19,43.5,43.75,5300,30.767861982988,30.7679316094455,30.2875090520679,30.4615751960453,7612.048901204,0.0,1.0
2008-07-02,43.04,43.5399,42.99,43.49,13800,29.9672273471495,30.3152900086467,29.932414118354,30.2805464063088,19820.0518559651,0.0,1.0
2008-07-03,42.806,43.03,42.53,43.0,25800,29.8043014363866,29.9602647013904,29.6121324134356,29.9393767641131,37054.8795568045,0.0,1.0
2008-07-07,42.91,42.97,42.4,42.93,3000,29.8767129522812,29.9184888268358,29.5216180185673,29.8906382437994,4308.70692520982,0.0,1.0
2008-07-08,42.2608,42.2608,41.9,41.9,3100,29.4246979896007,29.4246979896007,29.1734857306125,29.1734857306125,4452.33048938348,0.0,1.0
2008-07-09,41.61,42.24,41.61,42.03,4100,28.9715690035988,29.4102156864218,28.9715690035988,29.2640001254808,5888.56613112007,0.0,1.0
2008-07-10,41.85,42.0264,41.62,41.838,9000,29.1386725018171,29.2614935730075,28.9785316493579,29.1303173269061,12926.1207756294,0.0,1.0
2008-07-11,41.51,41.5492,41.1884,41.49,2900,28.9019425460078,28.9292361173835,28.6780238583953,28.8880172544896,4165.08336103615,0.0,1.0
2008-07-14,41.68,42.09,41.6,41.92,1100,29.0203075239124,29.3057760000354,28.9646063578397,29.1874110221307,1579.85920591027,0.0,1.0
2008-07-15,41.75,42.01,41.31,41.55,5600,29.0690460442261,29.2500748339626,28.7626896308259,28.9297931290442,8042.91959372499,0.0,1.0
2008-07-16,42.25,42.25,41.74,41.74,3100,29.4171783321809,29.4171783321809,29.062083398467,29.062083398467,4452.33048938348,0.0,1.0
2008-07-17,42.4088,42.6,42.2936,42.6,6400,29.5277451468354,29.6608709337493,29.4475354676906,29.6608709337493,9191.90810711426,0.0,1.0
2008-07-18,42.04,42.07,41.87,41.87,2300,29.2709627712399,29.2918507085172,29.1525977933353,29.1525977933353,3303.34197599419,0.0,1.0
2008-07-21,41.98,42.27,41.98,42.27,4800,29.2291868966853,29.4311036236991,29.2291868966853,29.4311036236991,6893.93108033571,0.0,1.0
2008-07-22,42.29,42.29,41.75,41.82,11900,29.4450289152173,29.4450289152173,29.0690460442261,29.1177845645398,17091.2041366656,0.0,1.0
2008-07-23,42.574,42.72,42.574,42.66,9500,29.6427680547756,29.7444226828584,29.6427680547756,29.7026468083038,13644.2385964978,0.0,1.0
2008-07-24,42.7699,43.21,42.75,43.21,1600,29.7791662851963,30.0855923250541,29.7653106201357,30.0855923250541,2297.97702677857,0.0,1.0
2008-07-25,42.8101,43.06,42.796,42.9,3600,29.8071561211479,29.9811526386677,29.7973387906276,29.8697503065221,5170.44831025177,0.0,1.0
2008-07-28,42.23,42.66,42.23,42.66,9400,29.4032530406627,29.7026468083038,29.4032530406627,29.7026468083038,13500.6150323241,0.0,1.0
2008-07-29,42.45,42.45,41.97,42.06,13000,29.5564312473628,29.5564312473628,29.2222242509262,29.2848880627581,18671.0633425759,0.0,1.0
2008-07-30,43.28,43.39,42.82,43.06,22400,30.1343308453678,30.2109199487179,29.8140491404494,29.9811526386677,32171.6783749,0.0,1.0
2008-07-31,42.63,43.04,42.63,42.81,3700,29.6817588710266,29.9672273471495,29.6817588710266,29.8070864946903,5314.07187442543,0.0,1.0
2008-08-01,42.1599,42.45,41.9,42.45,7900,29.3544448938915,29.5564312473628,29.1734857306125,29.5564312473628,11346.2615697192,0.0,1.0
2008-08-04,40.76,41.03,40.76,41.01,14200,28.3797441140756,28.5677355495712,28.3797441140756,28.553810258053,20394.5461126598,0.0,1.0
2008-08-05,41.352,41.36,41.11,41.17,5700,28.7919327430141,28.7975028596214,28.623436715644,28.6652125901985,8186.54315789864,0.0,1.0
2008-08-06,41.5,41.5,41.3999,41.49,4400,28.8949799002487,28.8949799002487,28.8252838162002,28.8880172544896,6319.43682364106,0.0,1.0
2008-08-07,40.389,40.76,40.389,40.64,2200,28.1214299564131,28.3797441140756,28.1214299564131,28.2961923649664,3159.71841182053,0.0,1.0
2008-08-08,40.8999,40.91,40.49,40.49,11600,28.4771515282453,28.484183800462,28.19175267858,28.19175267858,16660.3334441446,0.0,1.0
2008-08-11,40.822,41.01,40.822,40.975,2700,28.422912517782,28.553810258053,28.422912517782,28.5294409978962,3877.83623268883,0.0,1.0
2008-08-12,40.41,40.51,40.21,40.21,20000,28.1360515125072,28.2056779700982,27.9967985973253,27.9967985973253,28724.7128347321,0.0,1.0
2008-08-13,39.99,40.11,39.815,40.03,22500,27.8436203906252,27.9271721397343,27.721774089841,27.8714709736616,32315.3019390736,0.0,1.0
2008-08-14,39.7432,40.07,39.4,39.46,25200,27.6717822932907,27.899321556698,27.4328242908385,27.4746001653931,36193.1381717625,0.0,1.0
2008-08-15,39.452,39.8,39.4436,39.8,5200,27.4690300487858,27.7113301212024,27.4631814263482,27.7113301212024,7468.42533703035,0.0,1.0
2008-08-18,39.73,40.13,39.73,40.05,4000,27.6625916008887,27.9410974312525,27.6625916008887,27.8853962651798,5744.94256694642,0.0,1.0
2008-08-19,39.41,39.41,39.11,39.2,10800,27.4397869365976,27.4397869365976,27.2309075638247,27.2935713756566,15511.3449307553,0.0,1.0
2008-08-20,40.16,40.16,39.53,39.68,11000,27.9619853685298,27.9619853685298,27.5233386857068,27.6277783720932,15798.5920591027,0.0,1.0
2008-08-21,40.43,40.45,39.99,39.99,31800,28.1499768040254,28.1639020955436,27.8436203906252,27.8436203906252,45672.2934072241,0.0,1.0
2008-08-22,40.15,40.24,40.03,40.19,4400,27.9550227227707,28.0176865346026,27.8714709736616,27.9828733058071,6319.43682364107,0.0,1.0
2008-08-25,39.626,40.22,39.5852,40.22,36000,27.5901800849941,28.0037612430844,27.561772490297,28.0037612430844,51704.4831025178,0.0,1.0
2008-08-26,39.9532,40.13,39.79,39.94,10200,27.8179978542317,27.9410974312525,27.7043674754433,27.8088071618297,14649.6035457134,0.0,1.0
2008-08-27,40.15,40.25,39.84,40.04,16700,27.9550227227707,28.0246491803617,27.7391807042388,27.8784336194207,23985.1352170013,0.0,1.0
2008-08-28,40.4684,40.73,40.32,40.44,16100,28.1767133637404,28.3588561767983,28.0733877006754,28.1569394497845,23123.3938319593,0.0,1.0
2008-08-29,40.684,40.9999,40.6,40.87,8900,28.3268280063065,28.5467779858363,28.2683417819301,28.4563332174256,12782.4972114558,0.0,1.0
2008-09-02,39.64,40.15,39.64,40.15,17100,27.5999277890568,27.9550227227707,27.5999277890568,27.9550227227707,24559.629473696,0.0,1.0
2008-09-03,39.32,39.66,39.164,39.66,92500,27.3771231247658,27.613853080575,27.2685058509239,27.613853080575,132851.796860636,0.0,1.0
2008-09-04,38.378,38.94,38.33,38.93,14600,26.7212418942589,27.1125425859201,26.6878211946152,27.105579940161,20969.0403693544,0.0,1.0
2008-09-05,38.53,38.69,38.09,38.42,23400,26.8270741097972,26.9384764419427,26.5207176963969,26.7504850064471,33607.9140166365,0.0,1.0
2008-09-08,39.42,40.92,38.95,39.26,18300,27.4467495823567,28.4911464462211,27.1195052316792,27.3353472502112,26283.1122437799,0.0,1.0
2008-09-09,38.5,43.15,38.5,43.15,25200,26.8061861725199,30.0438164504996,26.8061861725199,30.0438164504996,36193.1381717624,0.0,1.0
2008-09-10,39.03,39.2799,38.852,39.07,6800,27.175206397752,27.3492029152718,27.0512713032401,27.2030569807884,9766.40236380891,0.0,1.0
2008-09-11,39.124,39.2199,38.6,38.62,25500,27.2406552678875,27.3074270407172,26.8758126301108,26.889737921629,36624.0088642834,0.0,1.0
2008-09-12,39.2899,39.43,39.264,39.3,3100,27.3561655610309,27.4537122281158,27.3381323085148,27.3631978332476,4452.33048938347,0.0,1.0
2008-09-15,38.29,38.55,37.72,38.08,20600,26.6599706115789,26.8409994013154,26.2630998033104,26.5137550506378,29586.454219774,0.0,1.0
2008-09-16,38.53,38.74,37.734,38.23,12100,26.8270741097972,26.9732896707382,26.2728475073731,26.6181947370243,17378.4512650129,0.0,1.0
2008-09-17,37.12,37.988,36.74,37.92,31000,25.8453410577646,26.4496987096542,25.580760518919,26.4023527184923,44523.3048938348,0.0,1.0
2008-09-18,38.91,39.39,37.9,38.86,33500,27.0916546486428,27.4258616450794,26.3884274269741,27.0568414198473,48113.8939981763,0.0,1.0
2008-09-19,39.52,40.26,38.72,39.43,39600,27.5163760399477,28.0316118261208,26.95936437922,27.4537122281158,56874.9314127695,0.0,1.0
2008-09-22,37.992,38.57,37.95,38.57,7100,26.4524837679578,26.8549246928336,26.4232406557696,26.8549246928336,10197.2730563299,0.0,1.0
2008-09-23,38.17,38.3012,37.83,38.13,15800,26.5764188624697,26.667768774829,26.3396889066604,26.5485682794333,22692.5231394384,0.0,1.0
2008-09-24,38.33,38.75,38.33,38.63,11800,26.6878211946152,26.9802523164973,26.6878211946152,26.8967005673881,16947.580572492,0.0,1.0
2008-09-25,39.0264,39.08,38.81,38.81,18500,27.1726998452787,27.2100196265474,27.0220281910519,27.0220281910519,26570.3593721272,0.0,1.0
2008-09-26,38.5312,38.59,38.1938,38.3,8900,26.8279096272883,26.8688499843517,26.5929899593764,26.666933257338,12782.4972114558,0.0,1.0
2008-09-29,36.885,37.7,36.85,37.7,15200,25.6817188824259,26.2491745117922,25.657349622269,26.2491745117922,21830.7817543964,0.0,1.0
2008-09-30,38.088,38.33,37.558,37.7,42300,26.5193251672451,26.6878211946152,26.150304942013,26.2491745117922,60752.7676454584,0.0,1.0
2008-10-01,37.35,37.62,37.24,37.4,7900,26.0054819102238,26.1934733457194,25.9288928068738,26.0402951390193,11346.2615697192,0.0,1.0
2008-10-02,35.906,36.6,35.89,36.6,16400,25.0000758626104,25.4832834782916,24.9889356293958,25.4832834782916,23554.2645244803,0.0,1.0
2008-10-03,35.6501,36.25,35.6501,35.73,12500,24.8219017576351,25.2395908767233,24.8219017576351,24.8775332972503,17952.9455217076,0.0,1.0
2008-10-06,33.06,34.49,33.05,34.49,43000,23.0185068795716,24.0141652231224,23.0115442338125,24.0141652231224,61758.1325946741,0.0,1.0
2008-10-07,32.41,33.68,32.41,33.42,33200,22.5659349052304,23.4501909166356,22.5659349052304,23.2691621268991,47683.0233056552,0.0,1.0
2008-10-08,30.9,32.0,30.75,31.26,19800,21.5145753956069,22.2804664291074,21.4101357092204,21.7652306429343,28437.4657063847,0.0,1.0
2008-10-09,29.98,31.55,29.97,31.45,10900,20.87401198577,21.9671473699481,20.8670493400109,21.8975209123571,15654.968494929,0.0,1.0
2008-10-10,28.75,29.52,26.85,28.32,30900,20.0176065574012,20.5537302808516,18.694703863173,19.7182127897601,44379.6813296611,0.0,1.0
2008-10-13,31.058,31.55,30.26,30.64,21500,21.6245851986006,21.9671473699481,21.0689660670247,21.3335466058704,30879.066297337,0.0,1.0
2008-10-14,32.47,34.0,32.36,34.0,7500,22.6077107797849,23.6729955809266,22.5311216764349,23.6729955809266,10771.7673130246,0.0,1.0
2008-10-15,31.3,32.25,31.3,32.19,10500,21.7930812259707,22.4545325730848,21.7930812259707,22.4127566985303,15080.4742382344,0.0,1.0
2008-10-16,31.0,31.35,30.2601,31.35,6500,21.5842018531978,21.8278944547662,21.0690356934823,21.8278944547662,9335.53167128794,0.0,1.0
2008-10-17,32.63,33.28,31.52,31.52,6200,22.7191131119305,23.1716850862717,21.9462594326708,21.9462594326708,8904.66097876695,0.0,1.0
2008-10-20,33.771,34.1399,33.536,33.59,27400,23.5135509930433,23.7704029950964,23.3499288177046,23.3875271048037,39352.8565835831,0.0,1.0
2008-10-21,33.5208,33.7499,33.33,33.49,5100,23.3393455961508,23.4988598104917,23.2064983150672,23.3179006472127,7324.80177285667,0.0,1.0
2008-10-22,31.32,32.59,31.32,32.59,8500,21.8070065174889,22.6912625288941,21.8070065174889,22.6912625288941,12208.0029547611,0.0,1.0
2008-10-23,32.5001,32.8504,31.84,32.03,8400,22.6286683435198,22.872569824461,22.1690640969619,22.3013543663847,12064.3793905875,0.0,1.0
2008-10-24,31.73,32.62,30.96,30.96,19800,22.0924749936118,22.7121504661714,21.5563512701614,21.5563512701614,28437.4657063848,0.0,1.0
2008-10-27,30.05,30.98,30.05,30.7,10400,20.9227505060837,21.5702765616796,20.9227505060837,21.3753224804249,14936.8506740607,0.0,1.0
2008-10-28,32.85,32.94,31.3801,31.85,30600,22.8722913186306,22.9349551304625,21.8488520185011,22.176026742721,43948.8106371401,0.0,1.0
2008-10-29,33.22,33.75,32.45,32.84,10500,23.1299092117172,23.4989294369492,22.5937854882668,22.8653286728715,15080.4742382343,0.0,1.0
2008-10-30,33.89,34.15,33.72,33.86,25500,23.5964064775766,23.7774352673131,23.478041499672,23.5755185402993,36624.0088642834,0.0,1.0
2008-10-31,34.21,34.8,33.79,33.89,5400,23.8192111418677,24.2300072416543,23.5267800199856,23.5964064775766,7755.67246537766,0.0,1.0
2008-11-03,35.27,35.4,34.43,34.43,57400,24.5572515923319,24.6477659872001,23.9723893485678,23.9723893485678,82439.925835681,0.0,1.0
2008-11-04,36.51,36.7,35.35,35.74,161300,25.4206196664598,25.5529099358826,24.6129527584046,24.8844959430094,231664.809012114,0.0,1.0
2008-11-05,35.3,36.75,35.08,36.68,159500,24.5781395296091,25.5877231646781,24.424961322909,25.5389846443644,229079.584856989,0.0,1.0
2008-11-06,33.9,34.88,33.79,34.79,179900,23.6033691233357,24.2857084077271,23.5267800199856,24.2230445958952,258378.791948415,0.0,1.0
2008-11-07,34.13,34.69,33.82,34.41,176900,23.7635099757949,24.1534181383043,23.5476679572629,23.9584640570496,254070.085023205,0.0,1.0
2008-11-10,34.79,35.502,34.75,35.22,8200,24.2230445958952,24.7187849739429,24.1951940128589,24.5224383635364,11777.1322622402,0.0,1.0
2008-11-11,33.7,34.06,33.57,33.93,17300,23.4641162081538,23.7147714554812,23.3736018132855,23.624257060613,24846.8766020432,0.0,1.0
2008-11-12,33.2572,34.048,33.1,34.01,39200,23.155810253941,23.7064162805703,23.046357462608,23.6799582266857,56300.4371560749,0.0,1.0
2008-11-13,34.97,34.97,33.47,34.35,14800,24.348372219559,24.348372219559,23.3039753556946,23.916688182495,21256.2874977017,0.0,1.0
2008-11-14,33.68,34.38,33.56,34.38,27000,23.4501909166356,23.9375761197723,23.3666391675264,23.9375761197723,38778.3623268883,0.0,1.0
2008-11-17,34.05,34.45,33.25,33.52,17000,23.7078088097221,23.986314640086,23.1507971489944,23.33878858449,24416.0059095223,0.0,1.0
2008-11-18,33.88,34.208,33.63,33.96,10300,23.5894438318175,23.8178186127158,23.4153776878401,23.6451449978903,14793.227109887,0.0,1.0
2008-11-19,33.4,33.87,33.25,33.87,6900,23.2552368353809,23.5824811860584,23.1507971489944,23.5824811860584,9910.02592798257,0.0,1.0
2008-11-20,32.56,33.31,32.56,33.01,12800,22.6703745916168,23.192573023549,22.6703745916168,22.9836936507761,18383.8162142286,0.0,1.0
2008-11-21,34.185,34.26,32.8,33.55,11700,23.8018045274699,23.8540243706631,22.8374780898351,23.3596765217673,16803.9570083183,0.0,1.0
2008-11-24,36.15,36.2,34.45,34.45,34500,25.1699644191323,25.2047776479278,23.986314640086,23.986314640086,49550.1296399129,0.0,1.0
2008-11-25,35.68,36.0,34.71,35.89,181700,24.8427200684548,25.0655247327459,24.1673434298225,24.9889356293958,260964.016103541,0.0,1.0
2008-11-26,35.82,35.86,34.43,34.43,21800,24.9401971090821,24.9680476921185,23.9723893485678,23.9723893485678,31309.936989858,0.0,1.0
2008-11-28,35.55,35.6899,35.078,35.37,2700,24.7522056735865,24.8496130877563,24.4235687937572,24.6268780499228,3877.83623268884,0.0,1.0
2008-12-01,33.55,35.19,32.31,35.19,59100,23.3596765217673,24.5015504262591,22.4963084476394,24.5015504262591,84881.5264266334,0.0,1.0
2008-12-02,34.25,34.74,33.54,34.19,19900,23.847061724904,24.1882313670998,23.3527138760082,23.8052858503495,28581.0892705585,0.0,1.0
2008-12-03,35.2,35.275,34.19,34.19,12400,24.5085130720182,24.5607329152114,23.8052858503495,23.8052858503495,17809.3219575339,0.0,1.0
2008-12-04,34.51,35.217,34.28,34.88,30000,24.0280905146405,24.5203495698086,23.8679496621813,24.2857084077271,43087.0692520982,0.0,1.0
2008-12-05,35.0,35.0,33.94,34.62,13200,24.3692601568363,24.3692601568363,23.6312197063721,24.1046796179906,18958.3104709232,0.0,1.0
2008-12-08,36.5381,36.6028,35.76,35.76,12100,25.4401847010428,25.4852330191042,24.8984212345276,24.8984212345276,17378.4512650129,0.0,1.0
2008-12-09,35.769,36.4269,35.76,36.06,3700,24.9046876157107,25.3627600802017,24.8984212345276,25.1073006073004,5314.07187442545,0.0,1.0
2008-12-10,36.168,36.168,35.97,36.1,3000,25.1824971814987,25.1824971814987,25.0446367954686,25.1351511903368,4308.70692520981,0.0,1.0
2008-12-11,36.37,36.9399,36.34,36.52,6400,25.3231426258324,25.7199438076433,25.3022546885551,25.4275823122189,9191.90810711428,0.0,1.0
2008-12-12,37.28,37.74,36.54,36.81,8900,25.9567433899102,26.2770250948286,25.441507603737,25.6294990392326,12782.4972114558,0.0,1.0
2008-12-15,37.25,37.8,37.0001,37.58,11000,25.9358554526329,26.3188009693832,25.7618589351131,26.165622762683,15798.5920591026,0.0,1.0
2008-12-16,38.8156,38.8799,37.5,37.58,5600,27.025927272677,27.0706970849079,26.1099215966103,26.165622762683,8042.91959372498,0.0,1.0
2008-12-17,38.95,39.01,38.2601,38.55,6100,27.1195052316792,27.1612811062338,26.6391523007592,26.8409994013154,8761.03741459329,0.0,1.0
2008-12-18,37.358,38.23,37.2,38.23,440500,26.0110520268311,26.6181947370243,25.9010422238374,26.6181947370243,632661.800184975,0.0,1.0
2008-12-19,36.87,37.48,36.63,37.48,36700,25.6712749137872,26.0959963050921,25.5041714155689,26.0959963050921,52709.8480517334,0.0,1.0
2008-12-22,36.42,37.35,35.82,37.35,141300,25.6751879207038,26.3308146303758,25.2522029467219,26.3308146303758,200432.651784032,0.45562,1.0
2008-12-23,35.6601,40.75,35.53,36.41,95200,25.1394774511557,28.7277294829402,25.0477602092973,25.6681381711375,135040.25796065,0.0,1.0
2008-12-24,36.726,37.27,36.1,37.27,575500,25.8909102574346,26.2744166338449,25.4495959345801,26.2744166338449,816341.055213801,0.0,1.0
2008-12-26,36.7525,37.07,36.6564,37.07,7500,25.9095920937855,26.1334216425176,25.8418440004527,26.1334216425176,10638.675784715,0.0,1.0
2008-12-29,37.5999,37.7436,37.2,37.41,12700,26.5069878720393,26.608292773308,26.2250683868804,26.373113127774,18014.8243287841,0.0,1.0
2008-12-30,38.31,38.31,37.61,37.89,19100,27.007590588747,27.007590588747,26.5141081191014,26.7115011069596,27093.1609984076,0.0,1.0
2008-12-31,38.7,38.73,38.15,38.15,9000,27.2825308218352,27.3036800705343,26.8947945956851,26.8947945956851,12766.4109416581,0.0,1.0
2009-01-02,39.434,39.54,38.42,38.9,43400,27.7999824400065,27.8747097854099,27.085137833977,27.4235258131625,61562.4705408843,0.0,1.0
2009-01-05,37.29,37.96,36.464,37.96,177300,26.2885161329777,26.7608493539242,25.7062068187958,26.7608493539242,251498.295550663,0.0,1.0
2009-01-06,36.79,37.05,36.345,36.59,158300,25.9360286546594,26.1193221433849,25.6223147989561,25.7950336633321,224546.983562718,0.0,1.0
2009-01-07,35.8128,36.45,35.66,36.45,167700,25.2471271270341,25.6963371694029,25.13940695366,25.6963371694029,237880.790546228,0.0,1.0
2009-01-08,36.6,36.63,36.01,36.31,170300,25.8020834128984,25.8232326615975,25.3861481884828,25.5976406754738,241568.864818263,0.0,1.0
2009-01-09,36.0,36.3383,35.43,36.23,158300,25.3790984389165,25.6175914667466,24.9772627136336,25.5412426789429,224546.983562719,0.0,1.0
2009-01-12,35.65,36.02,35.0,36.02,34200,25.1323572040937,25.3931979380492,24.6741234822799,25.3931979380492,48512.3615783005,0.0,1.0
2009-01-13,35.25,35.3392,34.87,35.03,22500,24.8503672214391,24.913250987571,24.5824767379172,24.695272730979,31916.0273541451,0.0,1.0
2009-01-14,34.04,34.74,33.88,34.74,32800,23.9973475239088,24.4908299935544,23.884551530847,24.4908299935544,46526.4754318204,0.0,1.0
2009-01-15,34.78,35.25,33.64,34.88,805100,24.5190289918199,24.8503672214391,23.7153575412542,24.5895264874835,1142026.38323654,0.0,1.0
2009-01-16,35.3616,35.608,34.7901,35.608,24200,24.9290424265997,25.1027482559149,24.5261492388819,25.1027482559149,34327.4605320139,0.0,1.0
2009-01-20,34.04,34.93,33.65,34.93,58800,23.9973475239088,24.6247752353153,23.7224072908205,24.6247752353153,83407.2181521659,0.0,1.0
2009-01-21,35.48,35.48,34.43,34.43,32200,25.0125114614655,25.0125114614655,24.2722877569971,24.2722877569971,45675.3813690432,0.0,1.0
2009-01-22,34.8552,36.1,34.41,36.1,24400,24.5720431085589,25.4495959345801,24.2581882578643,25.4495959345801,34611.1585529396,0.0,1.0
2009-01-23,35.05,35.16,34.2344,34.2344,15400,24.7093722301117,24.7869194753418,24.134394655479,24.134394655479,21844.7476112816,0.0,1.0
2009-01-26,35.45,35.4701,35.0,35.01,17800,24.9913622127664,25.0055322093948,24.6741234822799,24.6811732318463,25249.1238623903,0.0,1.0
2009-01-27,36.1352,36.18,35.75,36.18,6200,25.4744110530537,25.5059939311111,25.2028546997573,25.5059939311111,8794.63864869778,0.0,1.0
2009-01-28,36.148,37.0,35.2101,37.0,10800,25.4834347324987,26.084073395553,24.8222387206693,26.084073395553,15319.6931299897,0.0,1.0
2009-01-29,34.77,35.4,34.71,34.77,23700,24.5119792422535,24.9561134649345,24.4696807448553,24.5119792422535,33618.2154796995,0.0,1.0
2009-01-30,34.61,35.08,34.61,35.08,2800,24.3991832491916,24.7305214788108,24.3991832491916,24.7305214788108,3971.77229296029,0.0,1.0
2009-02-02,34.73,34.73,34.29,34.39,36200,24.483780243988,24.483780243988,24.1735912630679,24.2440887587316,51349.341787558,0.0,1.0
2009-02-03,35.18,35.21,34.36,34.62,35700,24.8010189744745,24.8221682231736,24.2229395100325,24.406232998758,50640.0967352436,0.0,1.0
2009-02-04,35.1836,35.43,34.93,35.4283,35900,24.8035568843184,24.9772627136336,24.6247752353153,24.9760642562074,50923.7947561693,0.0,1.0
2009-02-05,34.69,34.95,34.24,34.24,11100,24.4555812457226,24.6388747344481,24.1383425152361,24.1383425152361,15745.2401613782,0.0,1.0
2009-02-06,34.65,34.75,32.51,34.15,118700,24.4273822474571,24.4978797431208,22.9187358402549,24.0748947691388,168374.775419423,0.0,1.0
2009-02-09,33.9644,34.75,33.49,33.79,4800,23.9440514171871,24.4978797431208,23.6096112977587,23.8211037847497,6808.75250221762,0.0,1.0
2009-02-10,32.6101,33.84,32.6101,33.49,11500,22.9893038334142,23.8563525325815,22.9893038334142,23.6096112977587,16312.6362032297,0.0,1.0
2009-02-11,33.22,33.24,32.63,33.06,32200,23.4192680594668,23.4333675585995,23.0033328350512,23.306472066405,45675.3813690433,0.0,1.0
2009-02-12,33.0,33.0,32.6,32.6101,4700,23.2641735690068,23.2641735690068,22.9821835863521,22.9893038334142,6666.90349175475,0.0,1.0
2009-02-13,32.51,32.99,32.503,32.77,9500,22.9187358402549,23.2571238194404,22.9138010155584,23.1020293289804,13475.6559939724,0.0,1.0
2009-02-17,31.75,32.35,31.65,32.19,21800,22.3829548732111,22.805939847193,22.3124573775474,22.6931438541311,30923.084280905,0.0,1.0
2009-02-18,32.31,32.45,32.03,32.44,12900,22.7777408489275,22.8764373428567,22.5803478610693,22.8693875932903,18298.5223497099,0.0,1.0
2009-02-19,31.7119,32.52,31.7,32.03,13200,22.3560953273632,22.9257855898212,22.3477061253792,22.5803478610693,18724.0693810985,0.0,1.0
2009-02-20,31.3,31.52,30.87,30.88,14000,22.0657161427246,22.2208106331846,21.7625769113709,21.7696266609372,19858.8614648014,0.0,1.0
2009-02-23,30.31,31.2,30.31,30.78,26100,21.3677909356544,21.9952186470609,21.3677909356544,21.6991291652736,37022.5917308083,0.0,1.0
2009-02-24,31.3,31.3,30.29,30.29,22000,22.0657161427246,22.0657161427246,21.3536914365217,21.3536914365217,31206.7823018308,0.0,1.0
2009-02-25,30.34,30.92,30.02,30.92,12500,21.3889401843535,21.7978256592027,21.1633481982298,21.7978256592027,17731.1263078584,0.0,1.0
2009-02-26,29.94,30.55,29.72,30.28,38000,21.1069502016989,21.5369849252472,20.9518557112388,21.3466416869553,53902.6239758895,0.0,1.0
2009-02-27,30.046,30.4,29.3,30.0,12800,21.1816775471023,21.4312386817517,20.6557662294515,21.1492486990971,18156.673339247,0.0,1.0
2009-03-02,29.3401,30.03,28.97,28.97,19200,20.6840357252126,21.1703979477962,20.4231244937614,20.4231244937614,27235.0100088705,0.0,1.0
2009-03-03,29.13,29.57,28.26,29.57,19500,20.5359204868232,20.8461094677433,19.9225922745494,20.8461094677433,27660.5570402592,0.0,1.0
2009-03-04,30.66,30.66,29.84,29.84,55200,21.6145321704772,21.6145321704772,21.0364527060352,21.0364527060352,78300.6537755027,0.0,1.0
2009-03-05,30.16,30.5,29.71,30.27,25500,21.2620446921589,21.5017361774153,20.9448059616725,21.3395919373889,36171.4976680312,0.0,1.0
2009-03-06,29.59,30.49,29.26,30.18,31300,20.8602089668761,21.494686427849,20.627567231186,21.2761441912916,44398.7402748774,0.0,1.0
2009-03-09,29.16,29.63,29.07,29.07,10000,20.5570697355223,20.8884079651415,20.4936219894251,20.4936219894251,14184.9010462867,0.0,1.0
2009-03-10,30.38,30.5099,29.42,29.42,14200,21.417139182619,21.508715429486,20.7403632242479,20.7403632242479,20142.5594857271,0.0,1.0
2009-03-11,30.193,30.48,30.0,30.43,16100,21.2853088657279,21.4876366782826,21.1492486990971,21.4523879304508,22837.6906845216,0.0,1.0
2009-03-12,30.4657,30.4657,29.73,29.73,5300,21.4775555364027,21.4775555364027,20.9589054608052,20.9589054608052,7517.99755453197,0.0,1.0
2009-03-13,30.41,30.43,29.88,30.2,54900,21.4382884313181,21.4523879304508,21.0646517043007,21.2902436904244,77875.1067441139,0.0,1.0
2009-03-16,30.94,31.5,30.93,31.03,8000,21.8119251583354,22.2067111340519,21.8048754087691,21.8753729044327,11347.9208370294,0.0,1.0
2009-03-17,30.9374,31.05,30.42,30.42,15100,21.8100922234482,21.8894724035655,21.4453381808844,21.4453381808844,21419.2005798929,0.0,1.0
2009-03-18,31.33,31.86,30.59,30.7899,4200,22.0868653914237,22.4605021184411,21.5651839235126,21.7061084173443,5957.65843944042,0.0,1.0
2009-03-19,31.99,32.33,31.71,31.9,4700,22.5521488628038,22.7918403480603,22.3547558749456,22.4887011167065,6666.90349175477,0.0,1.0
2009-03-20,31.05,31.59,31.05,31.59,8300,21.8894724035655,22.2701588801492,21.8894724035655,22.2701588801492,11773.467868418,0.0,1.0
2009-03-23,32.59,32.75,31.88,31.88,13100,23.0019651836354,23.1148929046965,22.5008484214267,22.5008484214267,18560.544570502,0.03806,1.0
2009-03-24,32.0701,32.4039,32.0701,32.19,3100,22.6350206700124,22.8706161280762,22.6350206700124,22.7196458809826,4392.18993653102,0.0,1.0
2009-03-25,32.48,33.2455,32.48,33.19,2900,22.9243273754058,23.4646159408576,22.9243273754058,23.4254441376145,4108.8228438516,0.0,1.0
2009-03-26,33.41,33.61,33.07,33.34,7700,23.5807197540736,23.7218794054,23.3407483468187,23.5313138761093,10909.6330681577,0.0,1.0
2009-03-27,32.968,33.14,32.5817,33.14,19800,23.2687569246422,23.3901542247829,22.9961070581053,23.3901542247829,28053.3421752627,0.0,1.0
2009-03-30,31.45,31.874,31.34,31.874,5900,22.1973551710749,22.4966136318869,22.1197173628454,22.4966136318869,8359.32923404291,0.0,1.0
2009-03-31,31.98,32.16,31.52,31.66,19700,22.5714282470899,22.6984719332836,22.2467610490392,22.3455728049676,27911.6586289229,0.0,1.0
2009-04-01,32.3,32.42,31.938,31.9805,7700,22.7972836892121,22.8819794800079,22.5417847203113,22.5717811462182,10909.6330681577,0.0,1.0
2009-04-02,33.136,33.5,32.9208,32.9208,7100,23.3873310317564,23.6442415971704,23.2354432469292,23.2354432469292,10059.5317901194,0.0,1.0
2009-04-03,32.27,32.62,32.21,32.62,11200,22.7761097415131,23.0231391313343,22.7337618461152,23.0231391313343,15868.5571900476,0.0,1.0
2009-04-06,31.5,31.71,31.39,31.71,10000,22.2326450839065,22.3808627177992,22.155007275677,22.3808627177992,14168.354633971,0.0,1.0
2009-04-07,31.7,31.7,31.363,31.59,7200,22.3738047352329,22.3738047352329,22.135950722748,22.2961669270034,10201.2153364591,0.0,1.0
2009-04-08,31.635,31.92,31.635,31.8679,3500,22.3279278485519,22.529080351692,22.3279278485519,22.4923082625214,4958.92412188984,0.0,1.0
2009-04-09,32.5,32.5,32.34,32.41,7200,22.9384433405385,22.9384433405385,22.8255156194774,22.8749214974416,10201.2153364591,0.0,1.0
2009-04-13,32.6,32.725,32.32,32.55,5500,23.0090231662017,23.0972479482807,22.8113996543447,22.9737332533701,7792.59504868405,0.0,1.0
2009-04-14,32.56,32.71,32.56,32.6801,3200,22.9807912359364,23.0866609744312,22.9807912359364,23.0655576065579,4533.87348287073,0.0,1.0
2009-04-15,32.89,32.89,32.662,32.784,4000,23.213704660625,23.213704660625,23.0527826581129,23.138890045422,5667.34185358839,0.0,1.0
2009-04-16,32.95,33.13,30.66,32.73,33200,23.2560525560229,23.3830962422166,21.6397745483357,23.1007769395638,47038.9373847837,0.0,1.0
2009-04-17,33.05,33.05,32.73,32.9968,3400,23.3266323816861,23.3266323816861,23.1007769395638,23.2890839144332,4817.24057555014,0.0,1.0
2009-04-20,32.63,33.1,32.59,33.1,16100,23.0301971139006,23.3619222945177,23.0019651836354,23.3619222945177,22811.0509606934,0.0,1.0
2009-04-21,32.92,33.09,32.5,32.7,10100,23.2348786083239,23.3548643119513,22.9384433405385,23.0796029918649,14310.0381803107,0.0,1.0
2009-04-22,33.0,33.21,32.798,32.798,12400,23.2913424688545,23.4395601027472,23.1487712210148,23.1487712210148,17568.759746124,0.0,1.0
2009-04-23,33.4099,33.47,32.9,32.9,5000,23.5806491742479,23.6230676494715,23.2207626431913,23.2207626431913,7084.17731698551,0.0,1.0
2009-04-24,33.48,33.57,33.3979,33.56,13100,23.6301256320378,23.6936474751347,23.5721795951683,23.6865894925684,18560.544570502,0.0,1.0
2009-04-27,33.4,33.4,33.14,33.14,2600,23.5736617715072,23.5736617715072,23.3901542247829,23.3901542247829,3683.77220483247,0.0,1.0
2009-04-28,32.74,32.95,32.57,32.57,3900,23.1078349221302,23.2560525560229,22.9878492185027,22.9878492185027,5525.65830724869,0.0,1.0
2009-04-29,33.07,33.37,32.99,33.18,4700,23.3407483468187,23.5524878238083,23.2842844862881,23.4183861550482,6659.12667796638,0.0,1.0
2009-04-30,32.61,33.09,32.49,33.09,9100,23.016081148768,23.3548643119513,22.9313853579722,23.3548643119513,12893.2027169136,0.0,1.0
2009-05-01,32.52,32.75,32.5,32.65,1600,22.9525593056711,23.1148929046965,22.9384433405385,23.0443130790333,2266.93674143536,0.0,1.0
2009-05-04,33.16,33.4819,32.9701,33.02,9200,23.4042701899156,23.6314666487254,23.2702391009812,23.3054584339871,13034.8862632533,0.0,1.0
2009-05-05,33.45,33.508,33.2,33.34,12900,23.6089516843388,23.6498879832235,23.4325021201809,23.5313138761093,18277.1774778226,0.0,1.0
2009-05-06,34.05,34.09,33.64,33.8,20100,24.032430638318,24.0606625685833,23.7430533530989,23.85598107416,28478.3928142818,0.0,1.0
2009-05-07,33.26,33.69,32.93,33.68,24100,23.4748500155788,23.7783432659305,23.2419365908902,23.7712852833642,34145.7346678701,0.0,1.0
2009-05-08,34.38,34.38,33.83,33.99,67600,24.2653440630066,24.2653440630066,23.877155021859,23.9900827429201,95778.0773256439,0.0,1.0
2009-05-11,34.2,34.5,34.2,34.38,3800,24.1383003768128,24.3500398538024,24.1383003768128,24.2653440630066,5383.97476090899,0.0,1.0
2009-05-12,34.962,34.97,34.53,34.64,3500,24.6761186483664,24.6817650344194,24.3712138015014,24.4488516097309,4958.92412188985,0.0,1.0
2009-05-13,34.8,34.88,34.3901,34.6,25500,24.561779330792,24.6182431913225,24.2724726253985,24.4206196794656,36129.3043166261,0.0,1.0
2009-05-14,34.83,35.0,34.462,34.462,4700,24.5829532784909,24.7029389821184,24.3232195200504,24.3232195200504,6659.12667796639,0.0,1.0
2009-05-15,35.098,35.48,35.01,35.31,8600,24.7721072112683,25.0417221453017,24.7099969646847,24.9217364416743,12184.7849852151,0.0,1.0
2009-05-18,35.5301,35.66,35.16,35.16,11300,25.077082637959,25.1687658314955,24.8158667031795,24.8158667031795,16010.2407363872,0.0,1.0
2009-05-19,35.34,35.6676,35.3,35.66,9400,24.9429103893732,25.1741298982459,24.914678459108,25.1687658314955,13318.2533559328,0.0,1.0
2009-05-20,36.1,36.32,35.84,35.84,24100,25.4793170644135,25.6345926808726,25.2958095176892,25.2958095176892,34145.7346678702,0.0,1.0
2009-05-21,35.341,35.77,35.341,35.7201,8500,24.9436161876299,25.246403639725,24.9436161876299,25.211184306719,12043.1014388753,0.0,1.0
2009-05-22,35.9,36.15,35.87,36.11,3200,25.3381574130871,25.5146069772451,25.3169834653882,25.4863750469798,4533.87348287073,0.0,1.0
2009-05-26,37.1,37.13,36.25,36.25,27300,26.1851153210455,26.2062892687444,25.5851868029083,25.5851868029083,38679.6081507408,0.0,1.0
2009-05-27,36.26,36.76,36.24,36.76,7400,25.5922447854746,25.9451439137906,25.578128820342,25.9451439137906,10484.5824291386,0.0,1.0
2009-05-28,36.04,36.3973,35.73,36.25,14800,25.4369691690156,25.6891508861102,25.2181717094597,25.5851868029083,20969.1648582771,0.0,1.0
2009-05-29,36.49,36.72,36.35,36.4401,12200,25.7545783845,25.9169119835253,25.6557666285715,25.719359051494,17285.3926534446,0.0,1.0
2009-06-01,36.979,37.188,36.84,37.0883,24300,26.099713731993,26.2472255676291,26.0016077743212,26.1768574814429,34429.1017605496,0.0,1.0
2009-06-02,37.27,37.3506,36.96,37.1201,5800,26.3051010246729,26.3619883641574,26.086303565117,26.1993018660038,8217.64568770319,0.0,1.0
2009-06-03,36.72,37.048,36.633,37.048,6700,25.9169119835253,26.1484138117006,25.8555075351984,26.1484138117006,9492.79760476059,0.0,1.0
2009-06-04,37.265,37.42,37.255,37.34,5800,26.3015720333897,26.4109707631677,26.2945140508234,26.3545069026371,8217.6456877032,0.0,1.0
2009-06-05,36.5195,36.96,36.5195,36.96,600,25.7753994330706,26.086303565117,25.7753994330706,26.086303565117,850.101278038262,0.0,1.0
2009-06-08,36.68,36.68,36.27,36.68,8200,25.8886800532601,25.8886800532601,25.599302768041,25.8886800532601,11618.0507998562,0.0,1.0
2009-06-09,37.11,37.22,36.86,36.86,20400,26.1921733036118,26.2698111118413,26.0157237394538,26.0157237394538,28903.4434533009,0.0,1.0
2009-06-10,37.1,37.42,36.88,37.42,11500,26.1851153210455,26.4109707631677,26.0298397045864,26.4109707631677,16293.6078290666,0.0,1.0
2009-06-11,37.8038,37.81,35.98,37.17,14600,26.681856134063,26.6862320832542,25.3946212736177,26.2345211990097,20685.7977655977,0.0,1.0
2009-06-12,37.3236,37.57,37.18,37.57,6200,26.3429318112284,26.5168405016625,26.241579181576,26.5168405016625,8784.37987306202,0.0,1.0
2009-06-15,37.46,37.72,37.2697,37.69,25200,26.439202693433,26.6227102401573,26.3048892851959,26.6015362924583,35704.2536776069,0.0,1.0
2009-06-16,36.85,37.43,36.85,37.36,17000,26.0086657568875,26.418028745734,26.0086657568875,26.3686228677698,24086.2028777507,0.0,1.0
2009-06-17,37.85,38.16,37.58,37.72,15000,26.7144640135194,26.9332614730753,26.5238984842288,26.6227102401573,21252.5319509566,0.0,1.0
2009-06-18,37.96,38.25,37.94,38.04,9900,26.792101821749,26.9967833161722,26.7779858566163,26.8485656822795,14026.6710876313,0.0,1.0
2009-06-19,38.1199,38.1199,37.5,37.58,8700,26.9049589629844,26.9049589629844,26.4674346236983,26.5238984842288,12326.4685315548,0.0,1.0
2009-06-22,37.39,38.0,37.1,37.22,11900,26.6662721085566,27.1013196075194,26.459446248394,26.545029362944,16685.5343779841,0.39172,1.0
2009-06-23,37.378,37.378,36.3201,37.28,800,26.6577137971016,26.6577137971016,25.9032273230807,26.5878209202191,1121.71659683927,0.0,1.0
2009-06-24,36.9,37.5999,35.1,36.98,7600,26.3168077241439,26.8159712397571,25.0330610058929,26.3738631338439,10656.307669973,0.0,1.0
2009-06-25,37.57,37.735,37.05,37.05,4100,26.7946467803817,26.912323562888,26.4237866173314,26.4237866173314,5748.79755880125,0.0,1.0
2009-06-26,38.88,38.88,38.23,38.23,7100,27.7289291142199,27.7289291142199,27.265353910407,27.265353910407,9955.23479694849,0.0,1.0
2009-06-29,38.498,38.67,38.35,38.67,145300,27.4564895329022,27.5791586637573,27.3509370249571,27.5791586637573,203731.776900932,0.0,1.0
2009-06-30,38.05,38.55,37.87,38.55,6200,27.1369792385819,27.4935755492072,27.0086045667569,27.4935755492072,8693.30362550434,0.0,1.0
2009-07-01,38.62,38.81,38.23,38.23,8100,27.5434990326947,27.6790056307323,27.265353910407,27.265353910407,11357.3805429976,0.0,1.0
2009-07-02,38.21,38.4,38.01,38.3,7600,27.251090057982,27.3865966560196,27.1084515337319,27.3152773938946,10656.3076699731,0.0,1.0
2009-07-06,38.37,38.8,38.37,38.74,5900,27.3652008773821,27.6718737045198,27.3652008773821,27.6290821472448,8272.6599016896,0.0,1.0
2009-07-07,38.5867,38.638,38.262,38.386,1200,27.5197497184071,27.5563364998772,27.2881760742871,27.3766119593221,1682.5748952589,0.0,1.0
2009-07-08,38.7285,38.8,38.2999,38.59,11700,27.6208804321004,27.6718737045198,27.3152060746324,27.5221032540572,16405.1052287743,0.0,1.0
2009-07-09,38.25,38.52,38.11,38.45,3400,27.279617762832,27.4721797705697,27.179770795857,27.4222562870822,4767.2955365669,0.0,1.0
2009-07-10,38.35,38.45,38.11,38.45,1000,27.3509370249571,27.4222562870822,27.179770795857,27.4222562870822,1402.14574604908,0.0,1.0
2009-07-13,37.7,37.89,37.28,37.75,3100,26.8873618211443,27.0228684191819,26.5878209202191,26.9230214522068,4346.65181275216,0.0,1.0
2009-07-14,37.462,37.8699,37.46,37.49,2900,26.7176219772866,27.0085332474947,26.7161955920441,26.7375913706817,4066.22266354235,0.0,1.0
2009-07-15,37.7,37.941,37.495,37.88,4100,26.8873618211443,27.0592412428656,26.7411573337879,27.0157364929694,5748.79755880124,0.0,1.0
2009-07-16,38.03,38.03,37.54,37.95,9500,27.1227153861569,27.1227153861569,26.7732510017442,27.0656599764569,13320.3845874663,0.0,1.0
2009-07-17,37.73,38.1,37.6,37.8,2700,26.9087575997818,27.1726388696445,26.8160425590192,26.9586810832693,3785.79351433253,0.0,1.0
2009-07-20,38.27,38.3,37.48,37.66,30400,27.2938816152571,27.3152773938946,26.7304594444692,26.8588341162942,42625.2306798921,0.0,1.0
2009-07-21,38.75,39.0968,38.6594,38.8,5800,27.6362140734573,27.883549274507,27.571598821972,27.6718737045198,8132.44532708469,0.0,1.0
2009-07-22,39.32,39.38,38.8601,39.16,5800,28.0427338675701,28.0855254248451,27.714736581057,27.92862304817,8132.44532708469,0.0,1.0
2009-07-23,39.22,39.39,38.93,39.07,7800,27.971414605445,28.0926573510576,27.7645887452824,27.8644357122575,10936.7368191829,0.0,1.0
2009-07-24,39.3,39.4321,39.0801,39.17,5800,28.0284700151451,28.1226827604123,27.8716389577321,27.9357549743825,8132.44532708469,0.0,1.0
2009-07-27,39.1501,39.53,39.1501,39.38,5300,27.9215624412196,28.1925043180327,27.9215624412196,28.0855254248451,7431.37245406016,0.0,1.0
2009-07-28,39.31,39.46,39.11,39.2,12500,28.0356019413576,28.1425808345452,27.8929634171075,27.95715075302,17526.8218256136,0.0,1.0
2009-07-29,39.212,39.62,39.14,39.52,68700,27.965709064475,28.2566916539452,27.914359195745,28.1853723918202,96327.4127535723,0.0,1.0
2009-07-30,39.6,39.83,39.38,39.39,4000,28.2424278015202,28.4064621044079,28.0855254248451,28.0926573510576,5608.58298419635,0.0,1.0
2009-07-31,39.89,39.99,39.53,39.7,16700,28.4492536616829,28.5205729238079,28.1925043180327,28.3137470636453,23415.8339590197,0.0,1.0
2009-08-03,40.38,40.4098,40.21,40.33,8500,28.7987180460956,28.8199711862089,28.677475300483,28.7630584150331,11918.2388414172,0.0,1.0
2009-08-04,39.95,40.21,39.78,40.21,14300,28.4920452189579,28.677475300483,28.3708024733453,28.677475300483,20050.6841685019,0.0,1.0
2009-08-05,39.9099,39.92,39.38,39.9,10600,28.4634461948458,28.4706494403204,28.0855254248451,28.4563855878954,14862.7449081203,0.0,1.0
2009-08-06,39.4085,39.79,39.2785,39.79,4700,28.1058514145508,28.3779343995578,28.0131363737882,28.3779343995578,6590.08500643069,0.0,1.0
2009-08-07,39.11,39.48,39.11,39.3,5600,27.8929634171075,28.1568446869702,27.8929634171075,28.0284700151451,7852.01617787487,0.0,1.0
2009-08-10,39.41,39.41,39.1,39.1,3100,28.1069212034826,28.1069212034826,27.885831490895,27.885831490895,4346.65181275217,0.0,1.0
2009-08-11,39.98,39.98,39.77,39.79,4800,28.5134409975954,28.5134409975954,28.3636705471328,28.3779343995578,6730.29958103561,0.0,1.0
2009-08-12,40.1,40.145,39.7,39.75,8600,28.5990241121455,28.6311177801018,28.3137470636453,28.3494066947078,12058.4534160221,0.0,1.0
2009-08-13,40.402,40.6772,40.1801,40.1801,30600,28.8144082837632,29.0106788931313,28.6561508411077,28.6561508411077,42905.6598291019,0.0,1.0
2009-08-14,40.6093,40.69,40.4,40.69,7100,28.9622531141484,29.0198077586833,28.8129818985206,29.0198077586833,9955.23479694849,0.0,1.0
2009-08-17,40.099,40.28,39.86,40.28,5000,28.5983109195242,28.7273987839706,28.4278578830454,28.7273987839706,7010.72873024543,0.0,1.0
2009-08-18,40.4,40.5,39.9784,40.25,7100,28.8129818985206,28.8843011606457,28.5122998894014,28.7060030053331,9955.23479694852,0.0,1.0
2009-08-19,40.444,40.78,40.4001,40.56,6700,28.8443623738557,29.0839950945958,28.8130532177828,28.9270927179207,9394.37649852886,0.0,1.0
2009-08-20,41.08,41.2,40.7,40.8061,11900,29.297952880971,29.3835359955211,29.0269396848958,29.1026094220105,16685.5343779841,0.0,1.0
2009-08-21,41.669,41.7,41.12,41.29,214300,29.7180233348875,29.7401323061463,29.326480585821,29.4477233314336,300479.833378319,0.0,1.0
2009-08-24,41.1101,42.0,41.1101,42.0,169700,29.3194199788706,29.9540900925215,29.3194199788706,29.9540900925215,237944.13310453,0.0,1.0
2009-08-25,41.442,41.96,41.442,41.5771,16200,29.5561286098637,29.9255623876714,29.5561286098637,29.6524809329946,22714.7610859952,0.0,1.0
2009-08-26,41.8377,41.8377,41.53,41.555,4000,29.8383389300925,29.8383389300925,29.6188895605337,29.636719376065,5608.58298419634,0.0,1.0
2009-08-27,42.208,42.27,41.788,41.91,12600,30.1024341577416,30.1466521002591,29.8028932568164,29.8899027566089,17667.0364002184,0.0,1.0
2009-08-28,41.97,42.291,41.85,42.2,23700,29.9326943138839,30.1616291453054,29.8471111993339,30.0967286167716,33230.8541813634,0.0,1.0
2009-08-31,42.03,42.14,41.65,41.87,28100,29.975485871159,30.0539370594965,29.7044726750838,29.8613750517589,39400.2954639793,0.0,1.0
2009-09-01,41.49,42.2,41.27,42.1,476700,29.5903618556837,30.0967286167716,29.4334594790086,30.0254093546465,668402.877141599,0.0,1.0
2009-09-02,41.839,41.99,41.43,41.43,28400,29.8392660805001,29.946958166309,29.5475702984087,29.5475702984087,39820.939187794,0.0,1.0
2009-09-03,41.58,41.68,41.3601,41.68,27700,29.6545491915962,29.7258684537213,29.4977181341833,29.7258684537213,38839.4371655597,0.0,1.0
2009-09-04,41.43,41.5,40.8301,41.1,39300,29.5475702984087,29.5974937818962,29.1197260449205,29.312216733396,55104.327819729,0.0,1.0
2009-09-08,41.6599,41.764,41.39,41.5408,10400,29.7115332820342,29.7857766339063,29.5190425935587,29.6265920408432,14582.3157589105,0.0,1.0
2009-09-09,42.1599,42.1599,41.52,41.52,8300,30.0681295926594,30.0681295926594,29.6117576343212,29.6117576343212,11637.8096922074,0.0,1.0
2009-09-10,42.472,42.472,41.96,42.02,9800,30.2907170097517,30.2907170097517,29.9255623876714,29.9683539449465,13741.028311281,0.0,1.0
2009-09-11,42.51,42.78,42.332,42.6,280300,30.3178183293592,30.5103803370969,30.1908700427766,30.3820056652718,393021.452617559,0.0,1.0
2009-09-14,42.15,42.3196,41.8701,41.96,9700,30.061068985709,30.1820264542731,29.861446371021,29.9255623876714,13600.8137366761,0.0,1.0
2009-09-15,41.924,42.56,41.5,42.56,50200,29.8998874533064,30.3534779604218,29.5974937818962,30.3534779604218,70387.7164516641,0.0,1.0
2009-09-16,41.57,41.97,41.37,41.97,81100,29.6474172653837,29.9326943138839,29.5047787411336,29.9326943138839,113714.020004581,0.0,1.0
2009-09-17,41.67,43.1326,41.47,41.47,12000,29.7187365275088,30.7618520553498,29.5760980032587,29.5760980032587,16825.748952589,0.0,1.0
2009-09-18,41.69,41.71,40.86,40.86,73100,29.7330003799338,29.7472642323588,29.1410505042959,29.1410505042959,102496.854036188,0.0,1.0
2009-09-21,41.24,41.32,40.96,41.03,11000,29.4120637003711,29.4691191100711,29.2123697664209,29.2622932499085,15423.6032065399,0.0,1.0
2009-09-22,41.7,41.73,41.3937,41.7,7900,29.7401323061463,29.7615280847838,29.5216814062573,29.7401323061463,11076.9513937878,0.0,1.0
2009-09-23,41.65,41.92,41.3301,41.86,11100,29.7044726750838,29.8970346828214,29.4763223555458,29.8542431255464,15563.8177811448,0.0,1.0
2009-09-24,41.68,42.44,41.26,42.21,31200,29.7258684537213,30.2678948458717,29.4263275527961,30.1038605429841,43746.9472767314,0.0,1.0
2009-09-25,41.7501,42.05,41.7501,41.89,7100,29.775863256471,29.989749723584,29.775863256471,29.8756389041839,9955.23479694849,0.0,1.0
2009-09-28,42.05,42.42,41.68,41.68,17900,29.989749723584,30.2536309934467,29.7258684537213,29.7258684537213,25098.4088542786,0.0,1.0
2009-09-29,41.3999,41.56,41.19,41.56,6100,29.526103200509,29.6402853391712,29.3764040693085,29.6402853391712,8553.08905089943,0.0,1.0
2009-09-30,41.54,41.96,41.3,41.96,13000,29.6260214867462,29.9255623876714,29.4548552576461,29.9255623876714,18227.8946986381,0.0,1.0
2009-10-01,40.45,41.088,40.45,41.088,446200,28.8486415295832,29.303658421941,28.8486415295832,29.303658421941,625637.431887101,0.0,1.0
2009-10-02,39.841,40.2871,39.82,39.84,8900,28.4143072232416,28.7324624515815,28.3993301781954,28.4135940306204,12479.0971398369,0.0,1.0
2009-10-05,40.18,40.24,39.76,39.79,27400,28.6560795218455,28.6988710791206,28.3565386209203,28.3779343995578,38418.793441745,0.0,1.0
2009-10-06,40.3,40.57,40.18,40.18,29200,28.7416626363956,28.9342246441332,28.6560795218455,28.6560795218455,40942.6557846333,0.0,1.0
2009-10-07,40.76,40.76,40.36,40.42,15300,29.0697312421708,29.0697312421708,28.7844541936706,28.8272457509457,21452.829914551,0.0,1.0
2009-10-08,40.82,41.09,40.6,40.92,25600,29.1125227994459,29.3050848071835,28.9556204227707,29.1838420615709,35894.9310988565,0.0,1.0
2009-10-09,40.72,40.77,40.4626,40.77,2500,29.0412035373208,29.0768631683833,28.8576277566109,29.0768631683833,3505.36436512271,0.0,1.0
2009-10-12,40.69,41.05,40.69,40.71,14400,29.0198077586833,29.2765571023335,29.0198077586833,29.0340716111083,20190.8987431068,0.0,1.0
2009-10-13,40.708,40.877,40.6317,40.68,12900,29.0326452258658,29.1531747788571,28.9782286288644,29.0126758324708,18087.6801240332,0.0,1.0
2009-10-14,40.91,41.16,40.78,40.78,23200,29.1767101353584,29.355008290671,29.0839950945958,29.0839950945958,32529.7813083388,0.0,1.0
2009-10-15,40.61,40.778,40.46,40.75,7300,28.9627523489833,29.0825687093533,28.8557734557957,29.0625993159583,10235.6639461583,0.0,1.0
2009-10-16,40.1508,40.35,40.0001,40.16,12500,28.635254297305,28.7773222674581,28.5277761692826,28.6418156694205,17526.8218256136,0.0,1.0
2009-10-19,40.72,40.8242,40.42,40.42,35500,29.0412035373208,29.1155182084551,28.8272457509457,28.8272457509457,49776.1739847425,0.0,1.0
2009-10-20,40.53,40.8181,40.4,40.8181,3400,28.9056969392832,29.1111677334655,28.8129818985206,29.1111677334655,4767.29553656689,0.0,1.0
2009-10-21,40.46,40.8785,40.38,40.38,9700,28.8557734557957,29.154244567789,28.7987180460956,28.7987180460956,13600.8137366761,0.0,1.0
2009-10-22,40.47,40.644,40.0401,40.11,11000,28.8629053820082,28.9870008981058,28.5563038741326,28.606156038358,15423.6032065399,0.0,1.0
2009-10-23,39.87,40.23,39.53,40.23,18100,28.4349898092579,28.6917391529081,28.1925043180327,28.6917391529081,25378.8380034884,0.0,1.0
2009-10-26,39.85,40.37,39.641,40.13,16700,28.4207259568329,28.7915861198831,28.2716686989915,28.620419890783,23415.8339590197,0.0,1.0
2009-10-27,39.4794,39.81,39.37,39.63,15500,28.1564167713974,28.3921982519828,28.0783934986326,28.2638235801578,21733.2590637608,0.0,1.0
2009-10-28,39.64,39.88,39.51,39.79,8100,28.2709555063703,28.4421217354704,28.1782404656077,28.3779343995578,11357.3805429976,0.0,1.0
2009-10-29,39.88,39.92,39.718,39.81,6300,28.4421217354704,28.4706494403204,28.3265845308278,28.3921982519828,8833.51820010923,0.0,1.0
2009-10-30,39.69,39.8974,39.3,39.84,42600,28.3066151374328,28.4545312870801,28.0284700151451,28.4135940306204,59731.408781691,0.0,1.0
2009-11-02,40.22,40.37,39.94,40.23,6000,28.6846072266956,28.7915861198831,28.4849132927454,28.6917391529081,8412.87447629449,0.0,1.0
2009-11-03,40.105,40.105,39.76,39.99,2000,28.6025900752517,28.6025900752517,28.3565386209203,28.5205729238079,2804.29149209817,0.0,1.0
2009-11-04,39.71,40.1176,39.64,39.99,17900,28.3208789898578,28.6115763022795,28.2709555063703,28.5205729238079,25098.4088542786,0.0,1.0
2009-11-05,40.12,40.21,39.71,39.71,19700,28.6132879645705,28.677475300483,28.3208789898578,28.3208789898578,27622.271197167,0.0,1.0
2009-11-06,39.7,39.8352,39.304,39.59,5700,28.3137470636453,28.4101707060384,28.0313227856301,28.2352958753077,7992.23075247978,0.0,1.0
2009-11-09,40.04,40.18,39.89,39.89,13600,28.5562325548705,28.6560795218455,28.4492536616829,28.4492536616829,19069.1821462675,0.0,1.0
2009-11-10,39.68,40.0384,39.68,39.89,73700,28.2994832112203,28.5550914466765,28.2994832112203,28.4492536616829,103338.141483817,0.0,1.0
2009-11-11,39.42,39.8278,39.42,39.51,26800,28.1140531296951,28.4048930806411,28.1140531296951,28.1782404656077,37577.5059941155,0.0,1.0
2009-11-12,38.28,38.68,38.24,38.68,16600,27.3010135414696,27.5862905899698,27.2724858366195,27.5862905899698,23275.6193844148,0.0,1.0
2009-11-13,38.71,39.0973,38.51,38.51,2900,27.6076863686073,27.8839058708176,27.4650478443572,27.4650478443572,4066.22266354234,0.0,1.0
2009-11-16,38.869,39.16,38.48,38.48,3800,27.7210839953861,27.92862304817,27.4436520657197,27.4436520657197,5328.15383498652,0.0,1.0
2009-11-17,38.35,38.4583,37.965,38.27,14300,27.3509370249571,27.4281757858385,27.0763578657757,27.2938816152571,20050.6841685019,0.0,1.0
2009-11-18,37.765,38.0,37.683,37.82,12000,26.9337193415256,27.1013196075194,26.875237546583,26.9729449356943,16825.748952589,0.0,1.0
2009-11-19,37.3498,37.68,37.28,37.67,9700,26.6376017651823,26.8730979687193,26.5878209202191,26.8659660425068,13600.8137366761,0.0,1.0
2009-11-20,37.75,37.8,37.58,37.785,4200,26.9230214522068,26.9586810832693,26.8017787065942,26.9479831939506,5889.01213340615,0.0,1.0
2009-11-23,37.66,38.26,37.66,38.04,3600,26.8588341162942,27.2867496890446,26.8588341162942,27.1298473123694,5047.72468577671,0.0,1.0
2009-11-24,37.288,37.66,37.16,37.36,8800,26.5935264611891,26.8588341162942,26.502237805669,26.6448763299191,12338.8825652319,0.0,1.0
2009-11-25,38.0858,38.13,37.37,37.37,14700,27.1625115344227,27.194034648282,26.6520082561316,26.6520082561316,20611.5424669216,0.0,1.0
2009-11-27,38.02,38.188,37.76,38.01,1400,27.1155834599444,27.2353998203145,26.9301533784193,27.1084515337319,1963.00404446872,0.0,1.0
2009-11-30,38.54,38.86,38.41,38.62,21600,27.4864436229947,27.7146652617949,27.3937285822321,27.5434990326947,30286.3481146602,0.0,1.0
2009-12-01,39.55,39.8762,39.06,39.06,17500,28.2067681704577,28.4394116035096,27.857303786045,27.857303786045,24537.550555859,0.0,1.0
2009-12-02,39.32,39.638,39.2,39.42,47600,28.0427338675701,28.2695291211278,27.95715075302,28.1140531296951,66742.1375119364,0.0,1.0
2009-12-03,39.955,40.19,39.64,39.72,27600,28.4956111820642,28.663211448058,28.2709555063703,28.3280109160703,38699.2225909547,0.0,1.0
2009-12-04,39.3,39.85,39.098,39.85,17900,28.0284700151451,28.4207259568329,27.8844051056525,28.4207259568329,25098.4088542786,0.0,1.0
2009-12-07,39.46,39.5,39.2655,39.2655,3100,28.1425808345452,28.1711085393952,28.0038648697119,28.0038648697119,4346.65181275216,0.0,1.0
2009-12-08,39.35,39.5087,39.31,39.42,9600,28.0641296462076,28.1773133152001,28.0356019413576,28.1140531296951,13460.5991620712,0.0,1.0
2009-12-09,39.49,39.8167,39.32,39.51,22100,28.1639766131827,28.3969766425452,28.0427338675701,28.1782404656077,30987.4209876847,0.0,1.0
2009-12-10,39.402,39.6,39.309,39.3444,16600,28.1012156625126,28.2424278015202,28.0348887487363,28.0601357675286,23275.6193844148,0.0,1.0
2009-12-11,39.45,39.45,39.06,39.31,13200,28.1354489083327,28.1354489083327,27.857303786045,28.0356019413576,18508.3238478479,0.0,1.0
2009-12-14,39.35,39.63,39.2804,39.3801,11800,28.0641296462076,28.2638235801578,28.0144914397686,28.0855967441072,16545.3198033792,0.0,1.0
2009-12-15,39.096,39.28,39.0105,39.16,5300,27.88297872041,28.0142061627201,27.8220007512931,27.92862304817,7431.37245406014,0.0,1.0
2009-12-16,39.455,39.762,39.37,39.37,2800,28.1390148714389,28.3579650061628,28.0783934986326,28.0783934986326,3926.00808893744,0.0,1.0
2009-12-17,39.086,39.25,39.0,39.25,24500,27.8758467941975,27.9928103840826,27.8145122287699,27.9928103840826,34352.5707782025,0.0,1.0
2009-12-18,38.99,39.22,38.89,39.11,7400,27.8073803025574,27.971414605445,27.7360610404324,27.8929634171075,10375.8785207632,0.0,1.0
2009-12-21,38.67,38.99,38.66,38.7315,7500,27.7853711782656,28.0152992562859,27.7781859258275,27.8295604807602,10438.0466303385,0.28914,1.0
2009-12-22,38.48,38.71,38.428,38.71,16600,27.6488513819411,27.8141121880182,27.6114880692628,27.8141121880182,23102.8765418159,0.0,1.0
2009-12-23,38.86,39.0,38.645,38.645,8900,27.9218909745902,28.0224845087241,27.7674080471703,27.7674080471703,12386.482001335,0.0,1.0
2009-12-24,38.8554,38.8985,38.83,38.87,15900,27.9185857584687,27.949554196477,27.9003352172758,27.9290762270283,22128.6588563176,0.0,1.0
2009-12-28,38.93,38.999,38.92,38.96,5100,27.9721877416571,28.0217659834803,27.965002489219,27.9937434989715,7097.87170863019,0.0,1.0
2009-12-29,39.0887,39.18,38.95,39.18,19300,28.0862176978503,28.1518190526105,27.9865582465334,28.1518190526105,26860.5733287378,0.0,1.0
2009-12-30,38.55,38.75,38.305,38.52,20100,27.699148149008,27.8428531977707,27.5231094642737,27.6775923916936,27973.9649693072,0.0,1.0
2009-12-31,38.34,38.6,38.11,38.6,6800,27.5482578478072,27.7350744111987,27.3829970417301,27.7350744111987,9463.82894484024,0.0,1.0
2010-01-04,39.11,39.28,38.59,38.97,51700,28.1015222855436,28.2236715769918,27.7278891587606,28.0009287514097,71952.9347717999,0.0,1.0
2010-01-05,39.27,39.35,39.02,39.02,8900,28.2164863245537,28.2739683440588,28.0368550136003,28.0368550136003,12386.482001335,0.0,1.0
2010-01-06,39.2053,39.31,38.98,39.18,11700,28.169997741279,28.2452273343062,28.0081140038478,28.1518190526105,16283.352743328,0.0,1.0
2010-01-07,38.79,39.05,38.7,38.86,91900,27.8715942075233,28.0584107709147,27.80692693558,27.9218909745902,127900.864710414,0.0,1.0
2010-01-08,39.08,39.31,38.97,39.0,30300,28.0799665282291,28.2452273343062,28.0009287514097,28.0224845087241,42169.7083865676,0.0,1.0
2010-01-11,39.415,39.5,39.24,39.33,48800,28.3206724849067,28.3817471306308,28.1949305672393,28.2595978391825,67916.8900747357,0.0,1.0
2010-01-12,39.75,40.0,39.71,39.9,31400,28.5613784415842,28.7410097525375,28.5326374318316,28.6691572281562,43700.6218923504,0.0,1.0
2010-01-13,40.04,40.07,39.59,39.59,70900,28.76975076229,28.7913065196045,28.446414402574,28.446414402574,98674.3341454667,0.0,1.0
2010-01-14,40.43,40.59,40.18,40.18,25000,29.0499756073773,29.1649396463874,28.8703442964239,28.8703442964239,34793.488767795,0.0,1.0
2010-01-15,40.355,40.48,40.1322,40.48,12300,28.9960862140913,29.085901869568,28.8359987897696,29.085901869568,17118.3964737551,0.0,1.0
2010-01-19,40.66,40.8,40.4,40.4,5200,29.2152364134544,29.3158299475883,29.0284198500629,29.0284198500629,7237.04566370135,0.0,1.0
2010-01-20,39.845,40.0,39.6,39.99,40000,28.6296383397464,28.7410097525375,28.4535996550121,28.7338245000994,55669.582028472,0.0,1.0
2010-01-21,39.89,40.03,39.75,40.03,17600,28.661971975718,28.7625655098519,28.5613784415842,28.7625655098519,24494.6160925277,0.0,1.0
2010-01-22,39.645,40.16,39.645,40.16,14800,28.4859332909837,28.8559737915477,28.4859332909837,28.8559737915477,20597.7453505347,0.0,1.0
2010-01-25,40.109,40.13,39.7701,40.08,14300,28.8193290041132,28.8344180342333,28.5758207989848,28.7984917720426,19901.8755751787,0.0,1.0
2010-01-26,39.9,40.16,39.64,39.86,126100,28.6691572281562,28.8559737915477,28.4823406647647,28.6404162184036,175498.357344758,0.0,1.0
2010-01-27,39.59,39.8,39.34,39.51,47800,28.446414402574,28.5973047037748,28.2667830916206,28.3889323830689,66525.150524024,0.0,1.0
2010-01-28,39.2528,39.59,39.03,39.57,14300,28.2041276903601,28.446414402574,28.0440402660385,28.4320438976977,19901.8755751787,0.0,1.0
2010-01-29,38.9582,39.49,38.87,39.15,21100,27.9924501535327,28.3745618781927,27.9290762270283,28.1302632952961,29365.7045200189,0.0,1.0
2010-02-01,39.05,39.36,38.8001,39.0,59500,28.0584107709147,28.2811535964969,27.8788513124858,28.0224845087241,82808.5032673522,0.0,1.0
2010-02-02,39.5,39.56,39.1201,39.25,37100,28.3817471306308,28.4248586452596,28.1087793905061,28.2021158196774,51633.5373314077,0.0,1.0
2010-02-03,39.53,39.55,39.188,39.5,26700,28.4033028879452,28.4176733928215,28.157567254561,28.3817471306308,37159.446004005,0.0,1.0
2010-02-04,39.0025,39.4,38.75,39.23,42000,28.0242808218336,28.3098946062494,27.8428531977707,28.1877453148012,58453.0611298956,0.0,1.0
2010-02-05,39.1,39.1,38.5649,38.92,17700,28.0943370331054,28.0943370331054,27.7098541751408,27.965002489219,24633.7900475989,0.0,1.0
2010-02-08,38.6936,39.15,38.6936,39.07,16700,27.8023283740196,28.1302632952961,27.8023283740196,28.072781275791,23242.0504968871,0.0,1.0
2010-02-09,39.12,39.31,38.81,39.0,48200,28.1087075379817,28.2452273343062,27.8859647123995,28.0224845087241,67081.8463443087,0.0,1.0
2010-02-10,38.89,39.12,38.6,39.12,9600,27.9434467319046,28.1087075379817,27.7350744111987,28.1087075379817,13360.6996868333,0.0,1.0
2010-02-11,39.12,39.14,38.6499,38.88,15700,28.1087075379817,28.123078042858,27.770928820865,27.9362614794665,21850.3109461752,0.0,1.0
2010-02-12,38.86,38.95,38.51,38.74,26100,27.9218909745902,27.9865582465334,27.6704071392555,27.8356679453326,36324.402273578,0.0,1.0
2010-02-16,39.23,39.29,37.93,37.93,18300,28.1877453148012,28.23085682943,27.2536624978437,27.2536624978437,25468.8337780259,0.0,1.0
2010-02-17,39.07,39.1985,39.0,39.17,9100,28.072781275791,28.165111769621,28.0224845087241,28.1446338001724,12664.8299114774,0.0,1.0
2010-02-18,39.28,39.32,39.0814,39.26,11900,28.2236715769918,28.2524125867444,28.0809724635705,28.2093010721156,16561.7006534704,0.0,1.0
2010-02-19,38.81,38.95,38.5199,38.62,152800,27.8859647123995,27.9865582465334,27.6775205391692,27.749444916075,212657.803348763,0.0,1.0
2010-02-22,39.21,39.25,38.93,39.24,292400,28.1733748099249,28.2021158196774,27.9721877416571,28.1949305672393,406944.64462813,0.0,1.0
2010-02-23,39.04,39.22,38.89,39.18,119900,28.0512255184766,28.180560062363,27.9434467319046,28.1518190526105,166869.572130345,0.0,1.0
2010-02-24,39.22,39.3,39.0299,39.08,53600,28.180560062363,28.2380420818681,28.0439684135141,28.0799665282291,74597.2399181525,0.0,1.0
2010-02-25,39.48,39.48,39.12,39.23,87600,28.3673766257545,28.3673766257545,28.1087075379817,28.1877453148012,121916.384642354,0.0,1.0
2010-02-26,39.87,39.89,39.533,39.65,32800,28.6476014708418,28.661971975718,28.4054584636766,28.4895259172028,45649.057263347,0.0,1.0
2010-03-01,40.14,40.21,40.0,40.05,62200,28.8416032866714,28.8919000537383,28.7410097525375,28.7769360147282,86566.2000542739,0.0,1.0
2010-03-02,40.17,40.54,40.17,40.38,92400,28.8631590439858,29.1290133841968,28.8631590439858,29.0140493451866,128596.73448577,0.0,1.0
2010-03-03,40.49,40.68,40.42,40.54,250700,29.0930871220061,29.2296069183306,29.0427903549392,29.1290133841968,348909.105363448,0.0,1.0
2010-03-04,40.28,40.46,40.07,40.37,190700,28.9421968208053,29.0715313646917,28.7913065196045,29.0068640927485,265404.73232074,0.0,1.0
2010-03-05,40.73,40.74,40.33,40.45,97000,29.2655331805213,29.2727184329595,28.9781230829959,29.0643461122536,134998.736419045,0.0,1.0
2010-03-08,40.65,40.81,40.5,40.76,80900,29.2080511610162,29.3230152000264,29.1002723744442,29.2870889378357,112591.729652585,0.0,1.0
2010-03-09,40.57,40.86,40.4201,40.5,57900,29.1505691415112,29.3589414622171,29.0428622074635,29.1002723744442,80581.7199862131,0.0,1.0
2010-03-10,40.55,40.6,40.368,40.51,104800,29.1361986366349,29.1721248988256,29.0054270422609,29.1074576268824,145854.304914597,0.0,1.0
2010-03-11,40.75,40.77,40.5,40.69,77100,29.2799036853976,29.2942741902739,29.1002723744442,29.2367921707688,107303.11935988,0.0,1.0
2010-03-12,41.04,41.04,40.76,40.96,81200,29.4882760061035,29.4882760061035,29.2870889378357,29.4307939865984,113009.251517798,0.0,1.0
2010-03-15,40.94,40.965,40.661,40.89,42000,29.4164234817221,29.4343866128175,29.2159549386982,29.3804972195315,58453.0611298957,0.0,1.0
2010-03-16,41.37,41.37,40.99,41.04,66900,29.7253893365619,29.7253893365619,29.4523497439128,29.4882760061035,93107.3759426194,0.0,1.0
2010-03-17,41.42,41.53,41.14,41.25,75000,29.7613155987526,29.8403533755721,29.5601285304848,29.6391663073043,104380.466303385,0.0,1.0
2010-03-18,41.39,41.42,41.11,41.41,25200,29.7397598414382,29.7613155987526,29.5385727731704,29.7541303463145,35071.8366779373,0.0,1.0
2010-03-19,41.0047,41.32,40.91,41.32,58400,29.4629120649969,29.6894630743713,29.3948677244077,29.6894630743713,81277.589761569,0.0,1.0
2010-03-22,41.2,41.28,40.8,40.8,62200,29.6032400451136,29.6607220646187,29.3158299475883,29.3158299475883,86566.200054274,0.0,1.0
2010-03-23,41.49,41.5,41.1764,41.21,55200,29.8116123658195,29.8187976182577,29.5862828493596,29.6104252975518,76824.0231992914,0.0,1.0
2010-03-24,40.94,41.02,40.77,40.86,52000,29.4164234817221,29.4739055012272,29.2942741902739,29.3589414622171,72370.4566370137,0.0,1.0
2010-03-25,40.54,41.042,40.53,40.86,255700,29.1290133841968,29.4897130565911,29.1218281317586,29.3589414622171,355867.803117007,0.0,1.0
2010-03-26,41.09,41.21,40.87,40.91,44400,29.5242022682942,29.6104252975518,29.3661267146552,29.3948677244077,61793.2360516038,0.0,1.0
2010-03-29,41.59,41.59,41.18,41.18,48600,29.8834648902009,29.8834648902009,29.5888695402374,29.5888695402374,67638.5421645934,0.0,1.0
2010-03-30,42.07,42.2,41.84,42.14,54700,30.2283570072313,30.3217652889271,30.0630962011542,30.2786537742983,76128.1534239355,0.0,1.0
2010-03-31,41.63,41.88,41.5,41.88,60300,29.9122058999534,30.0918372109068,29.8187976182577,30.0918372109068,83921.8949079216,0.0,1.0
2010-04-01,42.185,42.19,41.83,41.96,31300,30.3109874102699,30.3145800364889,30.0559109487161,30.1493192304119,43561.4479372793,0.0,1.0
2010-04-05,42.15,42.34,41.87,42.1,48300,30.2858390267364,30.422358823061,30.0846519584686,30.2499127645457,67221.0202993799,0.0,1.0
2010-04-06,42.19,42.3,42.0,42.09,40500,30.3145800364889,30.3936178133084,30.1780602401644,30.2427275121076,56365.4518038279,0.0,1.0
2010-04-07,42.2781,42.3499,42.11,42.28,40000,30.3778821104689,30.4294722229747,30.2570980169839,30.3792473084322,55669.582028472,0.0,1.0
2010-04-08,42.31,42.33,42.0,42.16,27000,30.4008030657466,30.4151735706228,30.1780602401644,30.2930242791745,37576.9678692185,0.0,1.0
2010-04-09,42.56,42.6455,42.21,42.21,155900,30.5804343766999,30.641868285046,30.3289505413652,30.3289505413652,216972.19595597,0.0,1.0
2010-04-12,42.608,42.715,42.46,42.63,93700,30.614923588403,30.691805789491,30.5085818523186,30.6307311437669,130405.995901695,0.0,1.0
2010-04-13,42.386,42.54,42.1,42.54,37700,30.4554109842764,30.5660638718236,30.2499127645457,30.5660638718236,52468.5810618348,0.0,1.0
2010-04-14,42.72,42.7399,42.39,42.43,184900,30.6953984157101,30.7096970680619,30.4582850852516,30.4870260950042,257332.642926611,0.0,1.0
2010-04-15,42.74,42.8,42.4201,42.58,41700,30.7097689205863,30.7528804352151,30.4799126950904,30.5948048815762,58035.5392646821,0.0,1.0
2010-04-16,42.0,42.59,41.8,42.59,70300,30.1780602401644,30.6019901340143,30.0343551914017,30.6019901340143,97839.2904150395,0.0,1.0
2010-04-19,42.1,42.1,41.6307,41.82,28900,30.2499127645457,30.2499127645457,29.9127088676241,30.048725696278,40221.273015571,0.0,1.0
2010-04-20,42.0,42.28,41.9698,42.05,22200,30.1780602401644,30.3792473084322,30.1563607778012,30.2139865023551,30896.6180258019,0.0,1.0
2010-04-21,42.28,42.29,42.1001,42.26,18500,30.3792473084322,30.3864325608703,30.2499846170701,30.3648768035559,25747.1816881682,0.0,1.0
2010-04-22,42.19,42.22,41.91,42.17,30900,30.3145800364889,30.3361357938033,30.1133929682212,30.3002095316127,43004.7521169947,0.0,1.0
2010-04-23,42.85,42.88,42.3,42.3,27000,30.7888066974058,30.8103624547202,30.3936178133084,30.3936178133084,37576.9678692186,0.0,1.0
2010-04-26,43.09,43.1199,42.951,43.05,28200,30.961252755921,30.9827366607111,30.861377747031,30.9325117461685,39247.0553300728,0.0,1.0
2010-04-27,42.21,42.966,42.1301,42.92,44900,30.3289505413652,30.8721556256882,30.2715403743845,30.8391034644728,62489.1058269598,0.0,1.0
2010-04-28,42.122,42.38,41.92,42.33,56800,30.2657203199096,30.4510998328135,30.1205782206593,30.4151735706228,79050.8064804303,0.0,1.0
2010-04-29,42.67,42.72,42.3,42.3,34800,30.6594721535194,30.6953984157101,30.3936178133084,30.3936178133084,48432.5363647706,0.0,1.0
2010-04-30,42.31,43.03,42.27,43.03,27000,30.4008030657466,30.9181412412922,30.372062055994,30.9181412412922,37576.9678692185,0.0,1.0
2010-05-03,42.6,42.702,42.21,42.21,21000,30.6091753864525,30.6824649613214,30.3289505413652,30.3289505413652,29226.5305649477,0.0,1.0
2010-05-04,41.221,42.03,41.11,42.03,74200,29.6183290752337,30.1996159974788,29.5385727731704,30.1996159974788,103267.074662816,0.0,1.0
2010-05-05,41.14,41.2,40.56,40.76,88800,29.5601285304848,29.6032400451136,29.143383889073,29.2870889378357,123586.472103208,0.0,1.0
2010-05-06,41.2001,41.95,40.1,41.46,102100,29.603311897638,30.1421339779737,28.8128622769189,29.7900566085051,142096.608127675,0.0,1.0
2010-05-07,40.75,41.41,40.37,40.84,79700,29.2799036853976,29.7541303463145,29.0068640927485,29.3445709573408,110921.64219173,0.0,1.0
2010-05-10,42.07,42.26,41.75,41.75,64000,30.2283570072313,30.3648768035559,29.998428929211,29.998428929211,89071.3312455552,0.0,1.0
2010-05-11,41.618,41.98,41.45,41.75,33200,29.9035835970277,30.1636897352881,29.782871356067,29.998428929211,46205.7530836317,0.0,1.0
2010-05-12,41.63,41.79,41.51,41.51,20600,29.9122058999534,30.0271699389636,29.8259828706958,29.8259828706958,28669.8347446631,0.0,1.0
2010-05-13,41.35,41.619,41.35,41.44,29800,29.7110188316857,29.9043021222715,29.7110188316857,29.7756861036289,41473.8386112116,0.0,1.0
2010-05-14,41.19,41.58,40.8101,40.98,77200,29.5960547926755,29.8762796377627,29.3230870525508,29.4451644914747,107442.293314951,0.0,1.0
2010-05-17,41.12,41.2,40.72,41.08,51400,29.5457580256086,29.6032400451136,29.2583479280832,29.517017015856,71535.4129065864,0.0,1.0
2010-05-18,40.14,40.89,40.0,40.73,40000,28.8416032866714,29.3804972195315,28.7410097525375,29.2655331805213,55669.582028472,0.0,1.0
2010-05-19,40.3,40.33,39.95,40.01,55900,28.9565673256815,28.9781230829959,28.7050834903468,28.7481950049756,77798.2408847897,0.0,1.0
2010-05-20,39.761,40.22,39.691,39.9,86200,28.5692822192661,28.8990853061765,28.5189854521992,28.6691572281562,119967.949271357,0.0,1.0
2010-05-21,40.02,40.02,39.05,39.39,66800,28.7553802574138,28.7553802574138,28.0584107709147,28.3027093538113,92968.2019875481,0.0,1.0
2010-05-24,39.44,39.81,39.44,39.63,25100,28.338635616002,28.604489956213,28.338635616002,28.4751554123265,34932.6627228661,0.0,1.0
2010-05-25,39.19,39.25,38.55,38.83,63200,28.1590043050486,28.2021158196774,27.699148149008,27.9003352172758,87957.9396049858,0.0,1.0
2010-05-26,38.56,38.87,38.341,38.83,47300,27.7063334014462,27.9290762270283,27.548976373051,27.9003352172758,65829.280748668,0.0,1.0
2010-05-27,39.38,39.38,39.0389,39.05,28500,28.2955241013732,28.2955241013732,28.0504351407084,28.0584107709147,39664.5771952863,0.0,1.0
2010-05-28,38.92,39.44,38.89,39.43,21900,27.965002489219,28.338635616002,27.9434467319046,28.3314503635639,30479.0961605884,0.0,1.0
2010-06-01,39.13,39.66,39.05,39.09,35600,28.1158927904198,28.4967111696409,28.0584107709147,28.0871517806673,49545.9280053401,0.0,1.0
2010-06-02,39.49,39.49,38.875,39.2,12700,28.3745618781927,28.3745618781927,27.9326688532474,28.1661895574868,17675.0922940398,0.0,1.0
2010-06-03,39.28,39.525,39.06,39.4,19300,28.2236715769918,28.3997102617261,28.0655960233529,28.3098946062494,26860.5733287378,0.0,1.0
2010-06-04,38.5,39.0,38.46,39.0,31100,27.6632218868174,28.0224845087241,27.6344808770648,28.0224845087241,43283.1000271369,0.0,1.0
2010-06-07,38.05,38.58,38.05,38.41,268200,27.3398855271013,27.7207039063224,27.3398855271013,27.5985546148741,373264.547500905,0.0,1.0
2010-06-08,38.65,38.65,38.15,38.3,190200,27.7710006733894,27.7710006733894,27.4117380514827,27.5195168380547,264708.862545384,0.0,1.0
2010-06-09,38.744,39.04,38.565,38.63,41900,27.8385420463078,28.0512255184766,27.7099260276652,27.7566301685131,58313.8871748245,0.0,1.0
2010-06-10,39.52,39.57,39.03,39.03,37400,28.3961176355071,28.4320438976977,28.0440402660385,28.0440402660385,52051.0591966212,0.0,1.0
2010-06-11,39.47,39.47,38.9401,39.15,7100,28.3601913733164,28.3601913733164,27.9794448466196,28.1302632952961,9881.35081005377,0.0,1.0
2010-06-14,39.65,39.839,39.57,39.57,9200,28.4895259172028,28.6253271882835,28.4320438976977,28.4320438976977,12804.0038665486,0.0,1.0
2010-06-15,40.29,40.33,39.77,39.98,15300,28.9493820732434,28.9781230829959,28.5757489464604,28.7266392476612,21293.6151258905,0.0,1.0
2010-06-16,40.17,40.294,40.06,40.21,14200,28.8631590439858,28.9522561742187,28.7841212671663,28.8919000537383,19762.7016201075,0.0,1.0
2010-06-17,40.3,40.392,40.06,40.21,11500,28.9565673256815,29.0226716481124,28.7841212671663,28.8919000537383,16005.0048331857,0.0,1.0
2010-06-18,40.5501,40.65,40.33,40.4,38000,29.1362704891593,29.2080511610162,28.9781230829959,29.0284198500629,52886.1029270483,0.0,1.0
2010-06-21,40.64,40.99,40.6,40.84,31900,29.2008659085781,29.4523497439128,29.1721248988256,29.3445709573408,44396.4916677064,0.0,1.0
2010-06-22,40.44,40.9618,40.39,40.84,34200,29.0571608598154,29.4320873320373,29.0212345976248,29.3445709573408,47597.4926343436,0.0,1.0
2010-06-23,40.42,40.6366,40.25,40.61,33500,29.0427903549392,29.1984229227491,28.9206410634909,29.1793101512637,46623.2749488452,0.0,1.0
2010-06-24,40.18,40.61,40.05,40.61,50600,28.8703442964239,29.1793101512637,28.7769360147282,29.1793101512637,70422.0212660171,0.0,1.0
2010-06-25,40.57,40.63,40.224,40.42,41400,29.1505691415112,29.19368065614,28.9019594071517,29.0427903549392,57618.0173994684,0.0,1.0
2010-06-28,39.96,40.41,39.95,40.41,15700,28.9371527735937,29.2630216111342,28.9299112438706,29.2630216111342,21680.5020489957,0.31298,1.0
2010-06-29,39.06,39.72,39.05,39.72,79600,28.2854150985128,28.7633560602388,28.2781735687896,28.7633560602388,109921.526312105,0.0,1.0
2010-06-30,39.21,39.64,39.21,39.3,36800,28.3940380443596,28.7054238224538,28.3940380443596,28.4592118118677,50817.992063888,0.0,1.0
2010-07-01,39.46,39.54,39.08,39.37,91300,28.5750762874376,28.6330085252226,28.299898157959,28.5099025199295,126078.333571548,0.0,1.0
2010-07-02,39.63,39.88,39.42,39.78,38100,28.6981822927307,28.8792205358087,28.5461101685451,28.8068052385775,52613.1928704927,0.0,1.0
2010-07-06,40.25,40.9799,40.25,40.6,44400,29.1471571355642,29.6757163900549,29.1471571355642,29.4006106758735,61313.0121640389,0.0,1.0
2010-07-07,40.8618,40.9,40.27,40.27,29300,29.5901939240248,29.6178565675671,29.1616401950105,29.1616401950105,40461.0643334761,0.0,1.0
2010-07-08,40.5932,40.5932,40.32,40.58,24400,29.3956864356618,29.3956864356618,29.1978478436261,29.3861276164272,33694.5382162735,0.0,1.0
2010-07-09,40.42,40.42,40.05,40.05,13700,29.2702631408573,29.2702631408573,29.0023265411018,29.0023265411018,18918.6546542192,0.0,1.0
2010-07-12,40.12,40.25,39.96,40.02,19600,29.0530172491636,29.1471571355642,28.9371527735937,28.9806019519324,27066.10446881,0.0,1.0
2010-07-13,40.09,40.2,39.96,40.0,28200,29.0312926599943,29.1109494869486,28.9371527735937,28.9661188924862,38942.048266349,0.0,1.0
2010-07-14,40.18,40.25,39.99,40.09,26500,29.0964664275024,29.1471571355642,28.9588773627631,29.0312926599943,36594.4779807889,0.0,1.0
2010-07-15,39.96,40.09,39.71,40.09,18100,28.9371527735937,29.0312926599943,28.7561145305157,29.0312926599943,24994.7189227275,0.0,1.0
2010-07-16,39.1,39.65,39.1,39.65,9300,28.3143812174053,28.7126653521769,28.3143812174053,28.7126653521769,12842.5903857108,0.0,1.0
2010-07-19,39.15,39.2799,38.94,39.1,17400,28.3505888660209,28.4446563371242,28.1985167418353,28.3143812174053,24028.0723345557,0.0,1.0
2010-07-20,39.75,39.75,39.06,39.06,24400,28.7850806494082,28.7850806494082,28.2854150985128,28.2854150985128,33694.5382162735,0.0,1.0
2010-07-21,39.15,39.63,39.14,39.63,9800,28.3505888660209,28.6981822927307,28.3433473362977,28.6981822927307,13533.0522344049,0.0,1.0
2010-07-22,39.84,40.04,39.62,39.62,21700,28.8502544169163,28.9950850113787,28.6909407630076,28.6909407630076,29966.0442333252,0.0,1.0
2010-07-23,39.9,40.002,39.66,39.66,10100,28.893703595255,28.9675671984308,28.7199068819001,28.7199068819001,13947.3293436214,0.0,1.0
2010-07-26,40.23,40.23,39.83,39.96,330800,29.132674076118,29.132674076118,28.8430128871931,28.9371527735937,456809.559096037,0.0,1.0
2010-07-27,40.22,40.52,40.09,40.32,29300,29.1254325463949,29.3426784380885,29.0312926599943,29.1978478436261,40461.064333476,0.0,1.0
2010-07-28,40.18,40.23,40.04,40.17,14400,29.0964664275024,29.132674076118,28.9950850113787,29.0892248977793,19885.3012423909,0.0,1.0
2010-07-29,40.2401,40.44,40.0,40.41,12600,29.1399880211383,29.2847462003035,28.9661188924862,29.2630216111342,17399.6385870921,0.0,1.0
2010-07-30,39.98,40.029,39.71,39.81,19300,28.9516358330399,28.9871193286832,28.7561145305157,28.8285298277469,26651.8273595935,0.0,1.0
2010-08-02,40.48,40.51,40.04,40.19,49600,29.313712319196,29.3354369083654,28.9950850113787,29.1037079572255,68493.8153904578,0.0,1.0
2010-08-03,40.16,40.4861,40.06,40.39,45600,29.0819833680561,29.3181296523271,29.0095680708249,29.2485385516879,62970.1206009048,0.0,1.0
2010-08-04,40.23,40.2599,39.93,40.07,17500,29.132674076118,29.1543262499901,28.9154281844243,29.016809600548,24166.1647042946,0.0,1.0
2010-08-05,40.1,40.13,39.97,40.03,128600,29.0385341897174,29.0602587788868,28.9443943033168,28.9878434816556,177586.78748413,0.0,1.0
2010-08-06,40.56,40.56,40.1609,40.33,4800,29.371644556981,29.371644556981,29.0826351057312,29.2050893733492,6628.43374746365,0.0,1.0
2010-08-09,40.689,40.72,40.55,40.57,18900,29.4650602904093,29.4875090325509,29.3644030272579,29.3788860867041,26099.4578806381,0.0,1.0
2010-08-10,40.17,40.2966,39.76,39.98,9500,29.0892248977793,29.180902664074,28.7923221791313,28.9516358330399,13118.7751251885,0.0,1.0
2010-08-11,38.99,39.4,38.94,39.31,16900,28.2347243904509,28.5316271090989,28.1985167418353,28.4664533415908,23337.6104858616,0.0,1.0
2010-08-12,38.83,38.91,38.64,38.67,25100,28.118859914881,28.1767921526659,27.9812708501417,28.002995439311,34661.1848044453,0.0,1.0
2010-08-13,38.85,39.104,38.762,38.93,29600,28.1333429743272,28.3172778292945,28.0696175127637,28.1912752121122,40875.3414426926,0.0,1.0
2010-08-16,39.12,39.22,38.89,38.89,22600,28.3288642768515,28.4012795740827,28.1623090932197,28.1623090932197,31208.8755609747,0.0,1.0
2010-08-17,39.509,39.708,39.4,39.47,14700,28.6105597830809,28.754666224571,28.5316271090989,28.5823178171607,20299.5783516075,0.0,1.0
2010-08-18,39.51,39.59,39.36,39.59,9300,28.6112839360532,28.6692161738382,28.5026609902064,28.6692161738382,12842.5903857108,0.0,1.0
2010-08-19,39.12,39.5,38.93,39.5,14700,28.3288642768515,28.6040424063301,28.1912752121122,28.6040424063301,20299.5783516074,0.0,1.0
2010-08-20,38.74,38.78,38.5601,38.72,40800,28.0536861473729,28.0826522662654,27.9234110276539,28.0392030879266,56341.686853441,0.0,1.0
2010-08-23,38.56,38.921,38.56,38.88,19300,27.9233386123567,28.1847578353614,27.9233386123567,28.1550675634966,26651.8273595934,0.0,1.0
2010-08-24,38.5,38.7599,38.5,38.54,14300,27.879889434018,28.0680967915219,27.879889434018,27.9088555529104,19747.2088726521,0.0,1.0
2010-08-25,38.771,38.84,38.44,38.5,18900,28.0761348895146,28.1261014446041,27.8364402556792,27.879889434018,26099.4578806381,0.0,1.0
2010-08-26,38.66,38.97,38.61,38.71,29900,27.9957539095879,28.2202413310047,27.9595462609723,28.0319615582035,41289.618551909,0.0,1.0
2010-08-27,39.28,39.446,39.13,39.21,8600,28.4447287524214,28.5649381458253,28.3361058065746,28.3940380443596,11875.9437975391,0.0,1.0
2010-08-30,39.29,39.5,39.29,39.47,16000,28.4519702821446,28.6040424063301,28.4519702821446,28.5823178171607,22094.7791582122,0.0,1.0
2010-08-31,38.85,39.12,38.55,38.85,10500,28.1333429743272,28.3288642768515,27.9160970826336,28.1333429743272,14499.6988225768,0.0,1.0
2010-09-01,39.63,39.63,39.04,39.04,42300,28.6981822927307,28.6981822927307,28.2709320390665,28.2709320390665,58413.0723995234,0.0,1.0
2010-09-02,39.49,39.53,39.14,39.17,22400,28.596800876607,28.6257669954995,28.3433473362977,28.3650719254671,30932.690821497,0.0,1.0
2010-09-03,39.71,39.8699,39.62,39.65,7000,28.7561145305157,28.8719065907884,28.6909407630076,28.7126653521769,9666.46588171782,0.0,1.0
2010-09-07,39.73,40.05,39.73,39.99,14500,28.7705975899619,29.0023265411018,28.7705975899619,28.9588773627631,20023.3936121298,0.0,1.0
2010-09-08,39.9,40.07,39.72,39.72,10600,28.893703595255,29.016809600548,28.7633560602388,28.7633560602388,14637.7911923156,0.0,1.0
2010-09-09,40.07,40.1899,39.8701,40.09,15600,29.016809600548,29.1036355419283,28.8720514213828,29.0312926599943,21542.4096792569,0.0,1.0
2010-09-10,40.08,40.1,39.92,39.92,5000,29.0240511302712,29.0385341897174,28.9081866547012,28.9081866547012,6904.6184869413,0.0,1.0
2010-09-13,40.39,40.39,40.08,40.08,59600,29.2485385516879,29.2485385516879,29.0240511302712,29.0240511302712,82303.0523643405,0.0,1.0
2010-09-14,40.33,40.42,39.89,40.12,11100,29.2050893733492,29.2702631408573,28.8864620655319,29.0530172491636,15328.2530410097,0.0,1.0
2010-09-15,40.02,40.05,39.534,39.79,16300,28.9806019519324,29.0023265411018,28.6286636073887,28.8140467683006,22509.0562674287,0.0,1.0
2010-09-16,39.46,39.58,39.2,39.58,13200,28.5750762874376,28.6619746441151,28.3867965146365,28.6619746441151,18228.1928055251,0.0,1.0
2010-09-17,39.366,39.83,39.33,39.55,46100,28.5070059080403,28.8430128871931,28.480936401037,28.6402500549457,63660.5824495988,0.0,1.0
2010-09-20,40.04,40.04,39.49,39.49,12600,29.0319154315505,29.0319154315505,28.6331253844138,28.6331253844138,17377.565086585,0.05086,1.0
2010-09-21,39.61,39.8499,39.52,39.64,30000,28.7201341219709,28.8940790898038,28.6548775688031,28.7418863063602,41375.1549680595,0.0,1.0
2010-09-22,39.636,39.86,39.57,39.68,6800,28.7389860151083,28.9014023252148,28.6911312094519,28.7708892188792,9378.36845942681,0.0,1.0
2010-09-23,39.4,39.7,39.35,39.55,25900,28.567868831246,28.7853906751387,28.5316151905972,28.6766297531923,35720.550455758,0.0,1.0
2010-09-24,39.99,40.12,39.74,39.74,14700,28.9956617909017,29.0899212565885,28.8143935876577,28.8143935876577,20273.8259343492,0.0,1.0
2010-09-27,40.1501,40.4,40.06,40.4,22600,29.1117459482591,29.2929416442218,29.04641688781,29.2929416442218,31169.2834092715,0.0,1.0
2010-09-28,40.47,40.5,40.15,40.28,36100,29.3436967411301,29.3654489255193,29.1116734409778,29.2059329066647,49788.1031448982,0.0,1.0
2010-09-29,40.92,41.02,40.84,40.84,45700,29.6699795069692,29.7424867882667,29.6119736819311,29.6119736819311,63028.1527346773,0.0,1.0
2010-09-30,40.48,40.8,40.31,40.77,13800,29.3509474692598,29.5829707694121,29.2276850910539,29.5612185850228,19032.5712853074,0.0,1.0
2010-10-01,40.38,40.57,40.22,40.57,11400,29.2784401879622,29.4162040224276,29.1624285378861,29.4162040224276,15722.5588878626,0.0,1.0
2010-10-04,39.565,39.87,39.39,39.87,21400,28.687505845387,28.9086530533446,28.5606181031162,28.9086530533446,29514.2772105491,0.0,1.0
2010-10-05,40.49,40.626,40.1,40.1,16800,29.3581981973896,29.4568080999543,29.075419800329,29.075419800329,23170.0867821133,0.0,1.0
2010-10-06,40.61,40.64,40.436,40.61,9300,29.4452069349467,29.4669591193359,29.3190442654889,29.4452069349467,12826.2980400984,0.0,1.0
2010-10-07,40.9628,41.0299,40.68,41.0,17200,29.7010126233645,29.7496650091152,29.495962031855,29.7279853320072,23721.7555150208,0.0,1.0
2010-10-08,41.13,41.13,40.77,40.77,6200,29.8222447976941,29.8222447976941,29.5612185850228,29.5612185850228,8550.86536006563,0.0,1.0
2010-10-11,41.0624,41.2,41.04,41.04,8000,29.7732298755369,29.8729998946024,29.7569882445263,29.7569882445263,11033.3746581492,0.0,1.0
2010-10-12,40.25,40.27,40.02,40.27,7300,29.1841807222754,29.1986821785349,29.017413975291,29.1986821785349,10067.9543755612,0.0,1.0
2010-10-13,40.43,40.6,40.21,40.21,8500,29.314693828611,29.4379562068169,29.1551778097564,29.1551778097564,11722.9605742835,0.0,1.0
2010-10-14,40.553,40.75,40.35,40.53,59700,29.4038777846071,29.5467171287633,29.256688003573,29.3872011099086,82336.5583864384,0.0,1.0
2010-10-15,40.2595,40.41,40.0,40.25,9200,29.1910689139987,29.3001923723515,29.0029125190314,29.1841807222754,12688.3808568716,0.0,1.0
2010-10-18,40.69,40.7252,40.49,40.49,37000,29.5032127599847,29.5287353230015,29.3581981973896,29.3581981973896,51029.3577939402,0.0,1.0
2010-10-19,40.028,40.499,40.01,40.34,10800,29.0232145577948,29.3647238527064,29.0101632471612,29.2494372754432,14895.0557885014,0.0,1.0
2010-10-20,40.5,40.6,40.05,40.05,8300,29.3654489255193,29.4379562068169,29.0391661596802,29.0391661596802,11447.1262078298,0.0,1.0
2010-10-21,40.06,40.39,39.89,40.14,19200,29.04641688781,29.285690916092,28.9231545096041,29.1044227128481,26480.0991795581,0.0,1.0
2010-10-22,40.2404,40.29,40.1101,40.12,4300,29.1772200232708,29.2131836347944,29.0827430357401,29.0899212565885,5930.43887875521,0.0,1.0
2010-10-25,40.22,40.5,40.22,40.31,7700,29.1624285378861,29.3654489255193,29.1624285378861,29.2276850910539,10619.6231084686,0.0,1.0
2010-10-26,39.9399,39.97,39.68,39.68,19900,28.9593356429716,28.9811603346422,28.7708892188792,28.7708892188792,27445.5194621462,0.0,1.0
2010-10-27,39.64,39.8,39.45,39.8,25000,28.7418863063602,28.8578979564363,28.6041224718948,28.8578979564363,34479.2958067162,0.0,1.0
2010-10-28,39.7,39.71,39.5,39.57,16600,28.7853906751387,28.7926414032685,28.6403761125435,28.6911312094519,22894.2524156596,0.0,1.0
2010-10-29,39.7601,39.82,39.672,39.72,45400,28.8289675511986,28.8723994126958,28.7650886363754,28.7998921313982,62614.4011849967,0.0,1.0
2010-11-01,39.314,39.68,39.26,39.66,9800,28.5055125693301,28.7708892188792,28.4663586374294,28.7563877626197,13515.8839562328,0.0,1.0
2010-11-02,39.584,39.752,39.45,39.45,8200,28.7012822288335,28.8230944614135,28.6041224718948,28.6041224718948,11309.2090246029,0.0,1.0
2010-11-03,39.62,39.62,39.23,39.47,10500,28.7273848501006,28.7273848501006,28.4446064530401,28.6186239281543,14481.3042388209,0.0,1.0
2010-11-04,40.39,40.465,40.01,40.01,9200,29.285690916092,29.3400713770652,29.0101632471612,29.0101632471612,12688.3808568716,0.0,1.0
2010-11-05,40.6,40.76,40.455,40.67,17000,29.4379562068169,29.553967856893,29.3328206489354,29.4887113037252,23445.9211485671,0.0,1.0
2010-11-08,40.55,40.755,40.49,40.57,7500,29.4017025661681,29.5503424928282,29.3581981973896,29.4162040224276,10343.7887420149,0.0,1.0
2010-11-09,40.37,41.0085,40.35,40.86,22400,29.2711894598325,29.7341484509175,29.256688003573,29.6264751381906,30893.4490428178,0.0,1.0
2010-11-10,40.5,40.62,40.1,40.46,33800,29.3654489255193,29.4524576630764,29.075419800329,29.3364460130003,46616.0079306805,0.0,1.0
2010-11-11,40.26,40.3464,40.07,40.17,8700,29.1914314504051,29.2540777414463,29.0536676159397,29.1261748972373,11998.7949407373,0.0,1.0
2010-11-12,40.25,40.45,40.01,40.35,12200,29.1841807222754,29.3291952848706,29.0101632471612,29.256688003573,16825.8963536775,0.0,1.0
2010-11-15,40.15,40.39,40.144,40.25,5200,29.1116734409778,29.285690916092,29.1073230041,29.1841807222754,7171.69352779699,0.0,1.0
2010-11-16,39.38,39.79,39.29,39.76,9800,28.5533673749865,28.8506472283065,28.4881108218186,28.8288950439173,13515.8839562328,0.0,1.0
2010-11-17,39.95,40.0801,39.88,39.88,7000,28.9666588783827,29.0609908513508,28.9159037814744,28.9159037814744,9654.20282588054,0.0,1.0
2010-11-18,41.038,41.136,40.96,40.98,9300,29.7555380989003,29.8265952345719,29.6989824194882,29.7134838757477,12826.2980400985,0.0,1.0
2010-11-19,40.97,41.0199,40.665,40.81,14000,29.706233147618,29.7424142809854,29.4850859396603,29.5902214975418,19308.4056517611,0.0,1.0
2010-11-22,41.0,41.1335,40.79,40.95,7000,29.7279853320072,29.8247825525395,29.5757200412823,29.6917316913584,9654.20282588057,0.0,1.0
2010-11-23,40.2553,40.5,40.2,40.42,36600,29.1880236081842,29.3654489255193,29.1479270816266,29.3074431004813,50477.6890610326,0.0,1.0
2010-11-24,41.001,41.001,40.75,40.75,12200,29.7287104048202,29.7287104048202,29.5467171287633,29.5467171287633,16825.8963536775,0.0,1.0
2010-11-26,40.63,40.77,40.63,40.77,2600,29.4597083912062,29.5612185850228,29.4597083912062,29.5612185850228,3585.84676389849,0.0,1.0
2010-11-29,40.64,40.64,40.21,40.49,8600,29.4669591193359,29.4669591193359,29.1551778097564,29.3581981973896,11860.8777575104,0.0,1.0
2010-11-30,40.39,40.4699,40.14,40.14,4200,29.285690916092,29.3436242338488,29.1044227128481,29.1044227128481,5792.52169552833,0.0,1.0
2010-12-01,41.07,41.1,40.69,40.69,25300,29.7787404289155,29.8004926133048,29.5032127599847,29.5032127599847,34893.0473563969,0.0,1.0
2010-12-02,41.64,41.64,41.07,41.07,23600,30.1920319323117,30.1920319323117,29.7787404289155,29.7787404289155,32548.4552415402,0.0,1.0
2010-12-03,41.68,41.78,41.55,41.55,17600,30.2210348448308,30.2935421261283,30.1267753791439,30.1267753791439,24273.4242479282,0.0,1.0
2010-12-06,42.3,42.405,41.87,41.87,14700,30.6705799888758,30.7467126342382,30.3587986792962,30.3587986792962,20273.8259343491,0.0,1.0
2010-12-07,42.07,42.5,41.97,42.4,28200,30.5038132418913,30.8155945514709,30.4313059605937,30.7430872701733,38892.645669976,0.0,1.0
2010-12-08,42.34,42.34,41.99,42.1117,15700,30.6995829013948,30.6995829013948,30.4458074168533,30.5340487781924,21652.9977666178,0.0,1.0
2010-12-09,42.32,42.52,42.08,42.52,13000,30.6850814451353,30.8300960077304,30.5110639700211,30.8300960077304,17929.2338194924,0.0,1.0
2010-12-10,42.2,42.4,42.2,42.4,10900,30.5980727075782,30.7430872701733,30.5980727075782,30.7430872701733,15032.9729717283,0.0,1.0
2010-12-13,42.97,43.21,42.86,43.0,17500,31.1563787735695,31.3303962486837,31.0766207641422,31.1781309579588,24135.5070647014,0.0,1.0
2010-12-14,43.39,43.69,43.28,43.29,49600,31.4609093550194,31.6784311989121,31.381151345592,31.3884020737218,68406.922880525,0.0,1.0
2010-12-15,43.4,43.58,43.207,43.52,9200,31.4681600831491,31.5986731894848,31.3282210302448,31.5551688207062,12688.3808568716,0.0,1.0
2010-12-16,43.4952,43.56,43.19,43.3,6000,31.5371870149444,31.5841717332252,31.3158947924242,31.3956528018515,8275.03099361191,0.0,1.0
2010-12-17,43.67,43.67,43.21,43.51,15600,31.6639297426526,31.6639297426526,31.3303962486837,31.5479180925765,21515.0805833909,0.0,1.0
2010-12-20,43.4799,43.5,43.29,43.46,7100,31.5260934009059,31.5406673644467,31.3884020737218,31.5116644519277,9792.12000910742,0.0,1.0
2010-12-21,43.53,43.55,43.32,43.48,6400,31.562419548836,31.5769210050955,31.4101542581111,31.5261659081872,8826.69972651936,0.0,1.0
2010-12-22,42.95,43.05,42.87,43.05,61900,31.4233795862197,31.4965422860712,31.3648494263385,31.4965422860712,84605.9537518968,0.38824,1.0
2010-12-23,42.98,43.03,42.89,42.97,11800,31.4453283961752,31.4819097461009,31.3794819663088,31.43801212619,16128.4370641741,0.0,1.0
2010-12-27,43.069,43.069,42.78,42.78,7200,31.510443199043,31.510443199043,31.2990029964722,31.2990029964722,9841.08024254695,0.0,1.0
2010-12-28,43.34,43.56,43.21,43.54,7400,31.7087141156406,31.8696720553139,31.6136026058336,31.8550395153436,10114.4435826177,0.0,1.0
2010-12-29,44.07,44.0999,43.86,43.92,10500,32.2428018245566,32.2646774718121,32.0891601548684,32.1330577747793,14351.5753537143,0.0,1.0
2010-12-30,43.815,44.0,43.651,44.0,11400,32.0562369399352,32.1915879346605,31.9362501121788,32.1915879346605,15581.7103840327,0.0,1.0
2010-12-31,44.2,44.2599,43.96,44.01,26400,32.3379133343635,32.3817377915746,32.1623228547199,32.1989042046457,36083.9608893388,0.0,1.0
2011-01-03,44.51,44.57,44.09,44.09,35600,32.5647177039032,32.6086153238141,32.2574343645269,32.2574343645269,48658.6745325931,0.0,1.0
2011-01-04,44.45,44.45,44.26,44.4187,31500,32.5208200839923,32.5208200839923,32.3818109542744,32.4979201589387,43054.7260611428,0.0,1.0
2011-01-05,44.42,44.5505,43.98,44.07,72200,32.4988712740368,32.594348597343,32.1769553946902,32.2428018245566,98684.1657655402,0.0,1.0
2011-01-06,44.11,44.5,44.05,44.5,24600,32.2720669044972,32.557401433918,32.2281692845863,32.557401433918,33623.690828702,0.0,1.0
2011-01-07,44.28,44.29,44.05,44.2,17600,32.3964434942447,32.4037597642299,32.2281692845863,32.3379133343635,24055.9739262259,0.0,1.0
2011-01-10,44.17,44.2,43.88,43.99,20500,32.3159645244081,32.3379133343635,32.1037926948387,32.1842716646754,28019.7423572517,0.0,1.0
2011-01-11,44.9,44.9,44.61,44.61,214800,32.850052233324,32.850052233324,32.6378804037547,32.6378804037547,293592.227235984,0.0,1.0
2011-01-12,45.04,45.17,44.625,44.74,22100,32.9524800131161,33.0475915229231,32.6488548087324,32.7329919135616,30206.6490778177,0.0,1.0
2011-01-13,44.98,45.32,44.9492,45.15,66900,32.9085823932052,33.1573355727003,32.8860482816509,33.0329589829528,91440.0372536654,0.0,1.0
2011-01-14,45.0844,45.11,44.971,44.99,12800,32.9849642518502,33.0036939030122,32.9019977502186,32.9158986631904,17495.2537645279,0.0,1.0
2011-01-18,45.25,45.33,45.06,45.06,23800,33.1061216828043,33.1646518426855,32.9671125530864,32.9671125530864,32530.237468419,0.0,1.0
2011-01-19,45.1599,45.51,45.15,45.51,15400,33.0402020902381,33.2963447024182,33.0329589829528,33.2963447024182,21048.9771854476,0.0,1.0
2011-01-20,44.81,44.95,44.54,44.9,20000,32.7842058034577,32.8866335832498,32.5866665138586,32.850052233324,27336.3340070748,0.0,1.0
2011-01-21,44.23,44.38,44.1101,44.38,10500,32.3598621443189,32.4696061940962,32.272140067197,32.4696061940962,14351.5753537143,0.0,1.0
2011-01-24,44.5362,44.598,44.247,44.248,4600,32.5838863312642,32.6291008797725,32.3722998032937,32.3730314302922,6287.35682162722,0.0,1.0
2011-01-25,44.791,44.88,44.6301,44.78,21700,32.7703048904859,32.8354196933537,32.6525861064248,32.7622569935022,29659.9223976762,0.0,1.0
2011-01-26,44.9452,45.041,44.83,44.88,5400,32.8831217736569,32.9532116401146,32.798838343428,32.8354196933537,7380.8101819102,0.0,1.0
2011-01-27,44.86,44.86,44.5901,44.68,8000,32.8207871533834,32.8207871533834,32.6233210264842,32.6890942936507,10934.5336028299,0.0,1.0
2011-01-28,44.15,44.75,44.08,44.73,14800,32.3013319844378,32.7403081835468,32.2501180945417,32.7256756435765,20228.8871652354,0.0,1.0
2011-01-31,44.38,44.555,44.3,44.31,17100,32.4696061940962,32.5976409188363,32.411076034215,32.4183923042002,23372.565576049,0.0,1.0
2011-02-01,45.12,45.3899,44.78,44.78,14700,33.0110101729973,33.2084762998965,32.7622569935022,32.7622569935022,20092.2054952,0.0,1.0
2011-02-02,45.44,45.44,45.2399,45.35,16000,33.2451308125221,33.2451308125221,33.0987322501193,33.1792843826558,21869.0672056599,0.0,1.0
2011-02-03,45.7299,45.75,45.1184,45.44,114900,33.4572294793916,33.4719351820618,33.0098395697997,33.2451308125221,157047.238870645,0.0,1.0
2011-02-04,45.77,45.98,45.45,45.73,60100,33.4865677220321,33.6402093917202,33.2524470825073,33.4573026420915,82145.6836912598,0.0,1.0
2011-02-07,45.95,45.98,45.77,45.78,30300,33.6182605817648,33.6402093917202,33.4865677220321,33.4938839920172,41414.5460207184,0.0,1.0
2011-02-08,45.81,45.97,45.7239,45.95,27700,33.5158328019727,33.6328931217351,33.4528397174005,33.6182605817648,37860.8225997986,0.0,1.0
2011-02-09,45.73,45.78,45.24,45.24,25500,33.4573026420915,33.4938839920172,33.0988054128191,33.0988054128191,34853.8258590204,0.0,1.0
2011-02-10,45.59,45.686,45.35,45.53,16500,33.3548748622994,33.4251110541568,33.1792843826558,33.3109772423885,22552.4755558367,0.0,1.0
2011-02-11,45.43,45.63,45.32,45.44,108000,33.237814542537,33.38413994224,33.1573355727003,33.2451308125221,147616.203638204,0.0,1.0
2011-02-14,45.8,45.8,45.57,45.67,25900,33.5085165319875,33.5085165319875,33.3402423223291,33.4134050221806,35400.5525391619,0.0,1.0
2011-02-15,45.36,45.65,45.34,45.65,37200,33.1866006526409,33.3987724822103,33.1719681126706,33.3987724822103,50845.5812531592,0.0,1.0
2011-02-16,45.8,45.8328,45.46,45.46,18600,33.5085165319875,33.5325138975388,33.2597633524924,33.2597633524924,25422.7906265796,0.0,1.0
2011-02-17,46.1,46.1,45.87,45.94,20900,33.728004631542,33.728004631542,33.5597304218836,33.6109443117796,28566.4690373932,0.0,1.0
2011-02-18,46.12,46.182,45.8684,46.1,58600,33.7426371715123,33.7879980454203,33.5585598186859,33.728004631542,80095.4586407293,0.0,1.0
2011-02-22,45.06,45.68,45.0,45.43,66400,32.9671125530864,33.4207212921657,32.9232149331755,33.237814542537,90756.6289034885,0.0,1.0
2011-02-23,45.44,45.49,45.0352,45.24,50800,33.2451308125221,33.2817121624479,32.9489682035232,33.0988054128191,69434.2883779701,0.0,1.0
2011-02-24,45.0025,45.13,44.75,45.09,29600,32.9250440006718,33.0183264429825,32.7403081835468,32.9890613630419,40457.7743304708,0.0,1.0
2011-02-25,45.63,45.64,45.38,45.38,29200,33.38413994224,33.3914562122251,33.2012331926112,33.2012331926112,39911.0476503292,0.0,1.0
2011-02-28,46.321,46.46,46.2025,46.36,42000,33.8896941982138,33.9913903510074,33.8029963988898,33.9182276511559,57406.3014148572,0.0,1.0
2011-03-01,45.9899,46.43,45.856,46.43,22000,33.6474524990055,33.969441541052,33.5494876439044,33.969441541052,30069.9674077823,0.0,1.0
2011-03-02,45.63,45.835,45.5001,45.6,19400,33.38413994224,33.5341234769355,33.2891015951329,33.3621911322845,26516.2439868626,0.0,1.0
2011-03-03,46.14,46.18,45.8501,45.88,11800,33.7572697114826,33.7865347914232,33.5451710446131,33.5670466918687,16128.4370641742,0.0,1.0
2011-03-04,45.63,45.74,45.35,45.72,41400,33.38413994224,33.4646189120766,33.1792843826558,33.4499863721063,56586.2113946449,0.0,1.0
2011-03-07,45.06,45.64,45.01,45.6,19300,32.9671125530864,33.3914562122251,32.9305312031607,33.3621911322845,26379.5623168272,0.0,1.0
2011-03-08,45.18,45.33,44.76,45.06,132000,33.0549077929082,33.1646518426855,32.7476244535319,32.9671125530864,180419.804446694,0.0,1.0
2011-03-09,45.1465,45.16,44.84,45.07,19200,33.030398288458,33.0402752529379,32.8061546134131,32.9744288230716,26242.8806467918,0.0,1.0
2011-03-10,44.06,44.44,44.0,44.44,50600,32.2354855545714,32.5135038140071,32.1915879346605,32.5135038140071,69160.9250378994,0.0,1.0
2011-03-11,43.22,43.3699,43.0,43.23,101800,31.6209188758188,31.7305897628962,31.4599609361455,31.6282351458039,139141.940096011,0.0,1.0
2011-03-14,39.795,40.03,38.86,39.15,475400,29.1150964059049,29.2870287505559,28.4310251622933,28.6431969918627,649784.659348169,0.0,1.0
2011-03-15,39.19,39.45,35.75,36.53,946800,28.6724620718033,28.8626850914172,26.1556651969117,26.7263342557534,1294102.05189492,0.0,1.0
2011-03-16,37.86,38.85,37.06,38.85,736500,27.6993981637783,28.4237088923082,27.1140965649663,28.4237088923082,1006660.49981053,0.0,1.0
2011-03-17,39.96,40.48,39.404,39.81,477200,29.2358148606599,29.6162608998877,28.8290302494855,29.1260708108826,652244.929408805,0.0,1.0
2011-03-18,41.55,41.58,40.528,40.63,405400,30.3991017882987,30.4210505982542,29.6513789958164,29.7260049496649,554107.490323407,0.0,1.0
2011-03-21,42.86,42.93,42.1,42.17,915200,31.3575331563534,31.4087470462494,30.801496637482,30.852710527378,1250910.64416374,0.0,1.0
2011-03-22,43.03,43.03,42.35,42.92,402900,31.4819097461009,31.4819097461009,30.9844033871107,31.4014307762643,550690.448572523,0.0,1.0
2011-03-23,43.03,43.2299,42.51,42.78,276900,31.4819097461009,31.6281619831041,31.1014637068731,31.2990029964722,378471.544327952,0.0,1.0
2011-03-24,43.42,43.5,42.84,42.84,122600,31.7672442755218,31.825774435403,31.3429006163831,31.3429006163831,167571.727463369,0.0,1.0
2011-03-25,42.47,42.92,42.41,42.75,286900,31.0721986269325,31.4014307762643,31.0283010070216,31.2770541865167,392139.711331489,0.0,1.0
2011-03-28,42.42,42.81,42.41,42.61,137300,31.0356172770068,31.3209518064276,31.0283010070216,31.1746264067246,187663.932958569,0.0,1.0
2011-03-29,42.66,42.66,42.14,42.31,57300,31.2112077566504,31.2112077566504,30.8307617174226,30.9551383071701,78318.5969302694,0.0,1.0
2011-03-30,43.45,43.56,43.14,43.29,124100,31.7891930854772,31.8696720553139,31.5623887159376,31.6721327657148,169621.9525139,0.0,1.0
2011-03-31,43.08,43.229,42.9,43.21,108700,31.5184910960267,31.6275035188054,31.386798236294,31.6136026058336,148572.975328452,0.0,1.0
2011-04-01,42.5,42.59,42.051,42.37,130100,31.094147436888,31.1599938667543,30.7656469145547,30.999035927081,177822.852716022,0.0,1.0
2011-04-04,41.76,42.02,41.71,42.02,316000,30.5527434579869,30.7429664776008,30.5161621080611,30.7429664776008,431914.077311782,0.0,1.0
2011-04-05,40.7001,40.9499,40.58,40.8,187700,29.7772920022608,29.9600524264899,29.6894235997392,29.8503815394125,256551.494656397,0.0,1.0
2011-04-06,40.219,40.2699,40.1,40.23,100000,29.4253062532752,29.4625460674997,29.338242640452,29.4333541502589,136681.670035374,0.0,1.0
2011-04-07,39.628,40.039,39.34,39.99,216300,28.9929146971529,29.2936133935425,28.7822061215805,29.2577636706153,295642.452286514,0.0,1.0
2011-04-08,40.44,40.56,40.34,40.39,66600,29.5869958199471,29.6747910597689,29.5138331200956,29.5504144700213,91029.9922435591,0.0,1.0
2011-04-11,40.42,40.76,40.35,40.62,68600,29.5723632799768,29.8211164594719,29.5211493900807,29.7186886796798,93763.6256442666,0.0,1.0
2011-04-12,40.43,40.522,40.17,40.19,118700,29.5796795499619,29.6469892338253,29.389456530348,29.4040890703183,162241.142331989,0.0,1.0
2011-04-13,40.67,40.77,40.5,40.68,50800,29.7552700296055,29.828432729457,29.630893439858,29.7625862995907,69434.2883779701,0.0,1.0
2011-04-14,41.38,41.44,41.06,41.18,64400,30.2747251985512,30.3186228184621,30.0406045590264,30.1283997988482,88022.9955027809,0.0,1.0
2011-04-15,41.41,41.5367,41.27,41.32,29300,30.2966740085066,30.3893711492185,30.1942462287145,30.2308275786403,40047.7293203647,0.0,1.0
2011-04-18,41.35,41.37,40.9616,41.21,63600,30.2527763885957,30.267408928566,29.9686124623725,30.1503486088036,86929.5421424981,0.0,1.0
2011-04-19,41.61,41.64,41.3,41.44,83300,30.4429994082096,30.4649482181651,30.21619503867,30.3186228184621,113855.831139467,0.0,1.0
2011-04-20,41.91,41.93,41.71,41.73,45200,30.6624875077641,30.6771200477344,30.5161621080611,30.5307946480314,61780.1148559892,0.0,1.0
2011-04-21,41.72,41.94,41.6615,41.94,71200,30.5234783780463,30.6844363177196,30.4806781986331,30.6844363177196,97317.3490651864,0.0,1.0
2011-04-25,41.71,41.7217,41.52,41.61,68300,30.5161621080611,30.5247221439437,30.3771529783433,30.4429994082096,93353.5806341607,0.0,1.0
2011-04-26,42.0299,42.06,41.62,41.62,65500,30.7502095848861,30.7722315575414,30.4503156781948,30.4503156781948,89526.49387317,0.0,1.0
2011-04-27,41.77,41.86,41.42,41.74,27900,30.560059727972,30.6259061578384,30.3039902784918,30.5381109180166,38134.1859398694,0.0,1.0
2011-04-28,42.96,42.96,42.56,42.56,46100,31.4306958562049,31.4306958562049,31.1380450567989,31.1380450567989,63010.2498863075,0.0,1.0
2011-04-29,43.04,43.14,42.93,42.99,23000,31.4892260160861,31.5623887159376,31.4087470462494,31.4526446661603,31436.7841081361,0.0,1.0
2011-05-02,43.05,43.37,43.0301,43.16,58000,31.4965422860712,31.730662925596,31.4819829088008,31.5770212559079,79275.3686205171,0.0,1.0
2011-05-03,43.1599,43.31,42.83,43.31,54000,31.576948093208,31.6867653056851,31.3355843463979,31.6867653056851,73808.1018191022,0.0,1.0
2011-05-04,42.77,43.18,42.65,43.16,179000,31.291686726487,31.5916537958782,31.2038914866652,31.5770212559079,244660.18936332,0.0,1.0
2011-05-05,42.6148,42.9288,42.38,42.73,28100,31.1781382163175,31.4078690938512,31.0063521970662,31.2624216465464,38407.5492799402,0.0,1.0
2011-05-06,43.16,43.57,43.02,43.27,32600,31.5770212559079,31.876988325299,31.4745934761158,31.6575002257445,44558.224431532,0.0,1.0
2011-05-09,43.15,43.24,42.89,43.02,22000,31.5697049859227,31.6355514157891,31.3794819663088,31.4745934761158,30069.9674077824,0.0,1.0
2011-05-10,43.48,43.49,43.26,43.26,49700,31.8111418954327,31.8184581654178,31.6501839557594,31.6501839557594,67930.790007581,0.0,1.0
2011-05-11,42.6,42.95,42.52,42.95,42600,31.1673101367395,31.4233795862197,31.1087799768583,31.4233795862197,58226.3914350694,0.0,1.0
2011-05-12,42.66,42.723,42.35,42.59,51000,31.2112077566504,31.2573002575568,30.9844033871107,31.1599938667543,69707.6517180408,0.0,1.0
2011-05-13,41.6,42.21,41.6,42.16,66700,30.4356831382245,30.8819756073186,30.4356831382245,30.8453942573929,91166.6739135945,0.0,1.0
2011-05-16,41.3601,41.76,41.32,41.5,55700,30.2601658212807,30.5527434579869,30.2308275786403,30.362520438373,76131.6902097035,0.0,1.0
2011-05-17,41.23,41.2691,40.84,41.03,43600,30.1649811487739,30.1935877644159,29.8796466193531,30.0186557490709,59593.2081354232,0.0,1.0
2011-05-18,41.64,41.71,41.5408,41.59,80400,30.4649482181651,30.5161621080611,30.3923708199124,30.4283668682393,109892.062708441,0.0,1.0
2011-05-19,41.15,41.2599,41.02,41.08,21100,30.1064509888927,30.1868567960295,30.0113394790858,30.0552370989967,28839.832377464,0.0,1.0
2011-05-20,40.85,41.04,40.78,41.04,22400,29.8869628893382,30.0259720190561,29.8357489994422,30.0259720190561,30616.6940879238,0.0,1.0
2011-05-23,40.4659,40.61,40.29,40.58,51500,29.6059449592086,29.7113724096946,29.4772517701698,29.6894235997392,70391.0600682177,0.0,1.0
2011-05-24,40.85,40.9485,40.71,40.83,43000,29.8869628893382,29.9590281486919,29.7845351095461,29.8723303493679,58773.1181152109,0.0,1.0
2011-05-25,40.905,41.0382,40.5,40.65,47300,29.9272023742565,30.0246550904587,29.630893439858,29.7406374896352,64650.4299267321,0.0,1.0
2011-05-26,41.169,41.24,40.97,41.06,107300,30.1203519018645,30.1722974187591,29.97475812916,30.0406045590264,146659.431947957,0.0,1.0
2011-05-27,41.32,41.53,41.185,41.185,82900,30.2308275786403,30.3844692483284,30.1320579338407,30.1320579338407,113309.104459325,0.0,1.0
2011-05-31,41.93,42.02,41.7,42.02,45800,30.6771200477344,30.7429664776008,30.508845838076,30.7429664776008,62600.2048762014,0.0,1.0
2011-06-01,41.76,42.12,41.65,42.12,135600,30.5527434579869,30.8161291774523,30.4722644881502,30.8161291774523,185340.344567967,0.0,1.0
2011-06-02,41.93,42.05,41.698,41.87,24200,30.6771200477344,30.7649152875562,30.5073825840789,30.6332224278235,33076.9641485606,0.0,1.0
2011-06-03,41.5,41.6632,41.4045,41.5,17200,30.362520438373,30.4819219645306,30.2926500600148,30.362520438373,23509.2472460843,0.0,1.0
2011-06-06,41.19,41.54,41.18,41.45,95700,30.1357160688333,30.3917855183136,30.1283997988482,30.3259390884472,130804.358223853,0.0,1.0
2011-06-07,41.51,41.792,41.51,41.69,83900,30.3698367083581,30.5761555219394,30.3698367083581,30.5015295680908,114675.921159679,0.0,1.0
2011-06-08,41.61,41.88,41.58,41.69,23300,30.4429994082096,30.6405386978087,30.4210505982542,30.5015295680908,31846.8291182422,0.0,1.0
2011-06-09,41.98,42.06,41.82,41.82,30100,30.7137013976602,30.7722315575414,30.5966410778978,30.5966410778978,41141.1826806476,0.0,1.0
2011-06-10,41.47,41.854,41.44,41.85,17100,30.3405716284175,30.6215163958473,30.3186228184621,30.6185898878532,23372.565576049,0.0,1.0
2011-06-13,41.71,41.91,41.6115,41.78,17400,30.5161621080611,30.6624875077641,30.4440968487074,30.5673759979572,23782.6105861551,0.0,1.0
2011-06-14,42.4975,42.58,42.05,42.07,22500,31.0923183693917,31.1526775967692,30.7649152875562,30.7795478275265,30753.3757579592,0.0,1.0
2011-06-15,41.57,42.01,41.46,41.94,18100,30.413734328269,30.7356502076156,30.3332553584324,30.6844363177196,24739.3822764027,0.0,1.0
2011-06-16,41.61,41.832,41.4,41.4985,83500,30.4429994082096,30.60542060188,30.2893577385215,30.3614229978752,114129.194479538,0.0,1.0
2011-06-17,41.5,41.6124,41.37,41.58,53800,30.362520438373,30.4447553130061,30.267408928566,30.4210505982542,73534.7384790312,0.0,1.0
2011-06-20,41.69,41.77,41.4509,41.48,52000,30.5015295680908,30.560059727972,30.3265975527459,30.3478878984027,71074.4684183946,0.0,1.0
2011-06-21,42.4099,42.46,42.06,42.06,65200,31.0282278443218,31.0648823569474,30.7722315575414,30.7722315575414,89116.4488630639,0.0,1.0
2011-06-22,41.8,42.316,41.8,42.21,42900,30.9723754392551,31.3547138537684,30.9723754392551,31.2761714662909,57897.3996849861,0.53356,1.0
2011-06-23,41.925,41.94,41.44,41.55,39300,31.0649961792051,31.0761106679991,30.7056277081994,30.7871339593553,53038.8766344976,0.0,1.0
2011-06-24,42.02,42.34,41.95,42.2,36200,31.135387941567,31.3724970358388,31.0835203271951,31.2687618070949,48855.1484521328,0.0,1.0
2011-06-27,42.1,42.21,41.76,41.77,90800,31.194665215135,31.2761714662909,30.9427368024712,30.9501464616672,122542.748051206,0.0,1.0
2011-06-28,42.4299,42.48,42.23,42.23,29800,31.4391098720108,31.4762322645827,31.2909907846829,31.2909907846829,40217.7741401535,0.0,1.0
2011-06-29,42.962,42.99,42.71,42.71,59500,31.8333778378297,31.8541248835784,31.6466544260906,31.6466544260906,80300.5893066821,0.0,1.0
2011-06-30,43.73,43.88,43.34,43.34,52700,32.402439664082,32.5135845520219,32.1134629554382,32.1134629554382,71123.3791002043,0.0,1.0
2011-07-01,43.9184,43.98,43.3464,43.51,175300,32.5420376433345,32.5876811439818,32.1182051373237,32.2394271617701,236583.080764057,0.0,1.0
2011-07-05,43.78,43.86,43.52,43.68,57100,32.439487960062,32.4987652336299,32.2468368209661,32.365391368102,77061.57393969,0.0,1.0
2011-07-06,43.85,43.92,43.6,43.77,31200,32.4913555744339,32.5432231888059,32.3061140945341,32.432078300866,42107.199770899,0.0,1.0
2011-07-07,44.38,44.45,44.03,44.06,316400,32.8840675118216,32.9359351261936,32.6247294399618,32.6469584175498,427010.192548475,0.0,1.0
2011-07-08,44.0,44.06,43.76,43.98,49400,32.6025004623738,32.6469584175498,32.42466864167,32.5876811439818,66669.7329705901,0.0,1.0
2011-07-11,43.8701,44.219,43.76,44.13,283100,32.5062489894179,32.7647719987661,32.42466864167,32.6988260319218,382068.854331458,0.0,1.0
2011-07-12,44.07,44.509,44.07,44.17,23800,32.6543680767458,32.9796521154499,32.6543680767458,32.7284646687057,32120.2357226729,0.0,1.0
2011-07-13,44.8,45.1999,44.76,44.79,57000,33.1952731980534,33.4915854693012,33.1656345612694,33.1878635388574,76926.6149660653,0.0,1.0
2011-07-14,44.6548,45.06,44.57,45.06,26900,33.0876849465275,33.3879243371492,33.0248510365455,33.3879243371492,36303.9639050379,0.0,1.0
2011-07-15,45.01,45.12,44.87,45.03,13500,33.3508760411692,33.4323822923252,33.2471408124253,33.3656953595612,18219.4614393313,0.0,1.0
2011-07-18,44.5,44.7,44.23,44.67,33100,32.9729834221735,33.1211766060934,32.7729226238817,33.0989476285054,44671.4202697678,0.0,1.0
2011-07-19,45.23,45.29,45.084,45.09,21900,33.5138885434811,33.5583464986571,33.4057075192196,33.4101533147372,29556.0152238041,0.0,1.0
2011-07-20,45.45,45.45,45.06,45.14,23300,33.676901045793,33.676901045793,33.3879243371492,33.4472016107172,31445.4408545495,0.0,1.0
2011-07-21,45.75,45.75,45.32,45.36,27500,33.8991908216728,33.8991908216728,33.5805754762451,33.610214113029,37113.7177467859,0.0,1.0
2011-07-22,45.64,45.68,45.491,45.68,21200,33.8176845705169,33.8473232073008,33.7072806484965,33.8473232073008,28611.3024084313,0.0,1.0
2011-07-25,45.58,45.6955,45.49,45.63,57600,33.7732266153409,33.8588081790546,33.706539682577,33.8102749113209,77736.3688078134,0.0,1.0
2011-07-26,45.63,45.8,45.56,45.78,25900,33.8102749113209,33.9362391176528,33.7584072969489,33.9214197992608,34954.3741687911,0.0,1.0
2011-07-27,44.85,45.43,44.76,45.43,37100,33.2323214940333,33.662081727401,33.1656345612694,33.662081727401,50069.7792147549,0.0,1.0
2011-07-28,44.7069,45.154,44.7069,44.9,22300,33.1262892709387,33.4575751335916,33.1262892709387,33.2693697900133,30095.8511183027,0.0,1.0
2011-07-29,44.99,45.11,44.61,44.64,38600,33.3360567227773,33.4249726331292,33.0544896733295,33.0767186509175,52094.1638191249,0.0,1.0
2011-08-01,45.02,45.62,44.74,45.51,117000,33.3582857003652,33.8028652521249,33.1508152428774,33.7213590009689,157901.999140871,0.0,1.0
2011-08-02,44.504,45.11,44.471,44.94,33000,32.9759472858519,33.4249726331292,32.9514954105052,33.2990084267973,44536.4612961431,0.0,1.0
2011-08-03,44.53,44.5899,43.92,44.45,61600,32.9952123997615,33.0395962583455,32.5432231888059,32.9359351261936,83134.7277528005,0.0,1.0
2011-08-04,41.87,42.9899,41.87,42.92,88400,31.0242430536271,31.8540507869865,31.0242430536271,31.8022572692065,119303.732684214,0.0,1.0
2011-08-05,42.214,42.79,41.6001,42.6,109200,31.2791353299693,31.7059316996586,30.8242563519272,31.5651481749347,147375.199198146,0.0,1.0
2011-08-08,40.25,41.92,40.22,41.59,117500,29.8238782638761,31.0612913496071,29.8016492862881,30.8167725961393,158576.794008994,0.0,1.0
2011-08-09,42.48,42.55,40.99,41.92,109100,31.4762322645827,31.5280998789547,30.3721930443796,31.0612913496071,147240.240224522,0.0,1.0
2011-08-10,41.1001,42.22,41.08,42.22,33700,30.4537733921275,31.2835811254869,30.4388799771436,31.2835811254869,45481.1741115159,0.0,1.0
2011-08-11,42.87,43.252,42.08,42.19,91900,31.7652089732265,32.0482579545135,31.179845896743,31.2613521478989,124027.296761077,0.0,1.0
2011-08-12,42.62,43.18,42.61,43.04,391500,31.5799674933267,31.9949084083023,31.5725578341307,31.8911731795584,528364.381740606,0.0,1.0
2011-08-15,43.0,43.064,42.72,42.99,102400,31.8615345427744,31.9089563616288,31.6540640852866,31.8541248835784,138197.988991668,0.0,1.0
2011-08-16,42.73,42.9699,42.5,42.62,118800,31.6614737444826,31.8392314685945,31.4910515829747,31.5799674933267,160331.260666115,0.0,1.0
2011-08-17,43.01,43.36,42.881,43.14,33900,31.8689442019704,32.1282822738302,31.7733595983421,31.9652697715184,45751.0920587652,0.0,1.0
2011-08-18,41.739,42.15,41.46,42.15,19900,30.9271765181596,31.2317135111149,30.7204470265914,31.2317135111149,26856.8357513105,0.0,1.0
2011-08-19,41.53,42.5,41.53,41.74,119800,30.7723146409633,31.4910515829747,30.7723146409633,30.9279174840792,161680.850402362,0.0,1.0
2011-08-22,41.47,42.05,41.42,42.05,48700,30.7278566857873,31.157616919155,30.6908083898074,31.157616919155,65725.0201552173,0.0,1.0
2011-08-23,42.47,42.47,41.82,41.86,20300,31.4688226053867,31.4688226053867,30.9871947576471,31.0168333944311,27396.6716458093,0.0,1.0
2011-08-24,42.02,42.29,41.81,41.87,19000,31.135387941567,31.3354487398589,30.9797850984511,31.0242430536271,25642.2049886885,0.0,1.0
2011-08-25,41.35,42.04,41.32,41.98,19100,30.6389407754354,31.150207259959,30.6167117978474,31.105749304783,25777.1639623131,0.0,1.0
2011-08-26,42.24,42.3801,41.67,41.89,30100,31.2984004438789,31.4022097692148,30.8760498697072,31.0390623720191,40622.6510610275,0.0,1.0
2011-08-29,43.02,43.05,42.75,42.78,19500,31.8763538611664,31.8985828387544,31.6762930628746,31.6985220404626,26316.9998568119,0.0,1.0
2011-08-30,43.15,43.2589,42.832,42.93,31000,31.9726794307143,32.0533706193587,31.7370522682817,31.8096669284025,41837.2818236496,0.0,1.0
2011-08-31,43.65,43.894,43.52,43.6,27600,32.343162390514,32.5239580748963,32.2468368209661,32.3061140945341,37248.6767204106,0.0,1.0
2011-09-01,43.13,43.3663,43.07,43.27,27300,31.9578601123224,32.1329503591237,31.9134021571464,32.0615953410663,36843.7997995365,0.0,1.0
2011-09-02,42.582,42.84,42.5225,42.68,28200,31.5518107883819,31.7429799956385,31.5077233161657,31.6244254485026,38058.4305621586,0.0,1.0
2011-09-06,42.05,42.09,41.61,41.61,71000,31.157616919155,31.187255555939,30.8315919145313,30.8315919145313,95820.87127352,0.0,1.0
2011-09-07,42.62,42.7399,42.3,42.3,17900,31.5799674933267,31.6688093070866,31.3428583990548,31.3428583990548,24157.656278817,0.0,1.0
2011-09-08,42.348,42.63,42.18,42.5,33700,31.3784247631956,31.5873771525227,31.2539424887029,31.4910515829747,45481.1741115159,0.0,1.0
2011-09-09,41.45,41.83,41.35,41.83,40700,30.7130373673954,30.9946044168431,30.6389407754354,30.9946044168431,54928.3022652431,0.0,1.0
2011-09-12,41.81,41.87,41.3,41.58,65500,30.9797850984511,31.0242430536271,30.6018924794554,30.8093629369433,88398.1277241629,0.0,1.0
2011-09-13,42.7399,42.81,42.4013,42.59,18700,31.6688093070866,31.7207510180505,31.4179182467103,31.5577385157387,25237.3280678144,0.0,1.0
2011-09-14,42.66,43.07,42.23,42.6,20700,31.6096061301106,31.9134021571464,31.2909907846829,31.5651481749347,27936.507540308,0.0,1.0
2011-09-15,43.2,43.2199,42.84,42.97,279400,32.0097277266943,32.0244729484943,31.7429799956385,31.8393055651865,377075.372307345,0.0,1.0
2011-09-16,43.59,43.652,43.4652,43.6,13400,32.2987044353381,32.3446443223532,32.2062318885721,32.3061140945341,18084.5024657066,0.0,1.0
2011-09-19,43.15,43.31,42.79,43.12,33700,31.9726794307143,32.0912339778503,31.7059316996586,31.9504504531264,45481.1741115159,0.0,1.0
2011-09-20,42.81,43.22,42.81,43.08,19300,31.7207510180505,32.0245470450863,31.7207510180505,31.9208118163424,26047.0819095625,0.0,1.0
2011-09-21,42.18,42.88,42.18,42.88,56300,31.2539424887029,31.7726186324225,31.2539424887029,31.7726186324225,75981.9021506927,0.0,1.0
2011-09-22,41.73,41.941,41.32,41.92,27900,30.9205078248832,31.0768516339187,30.6167117978474,31.0612913496071,37653.5536412846,0.0,1.0
2011-09-23,41.9,42.111,41.59,41.66,38700,31.0464720312151,31.2028158402506,30.8167725961393,30.8686402105112,52229.1227927496,0.0,1.0
2011-09-26,42.18,42.23,41.63,41.98,28300,31.2539424887029,31.2909907846829,30.8464112329232,31.105749304783,38193.3895357834,0.0,1.0
2011-09-27,43.0,43.44,42.9,43.18,45200,31.8615345427744,32.1875595473982,31.7874379508145,31.9949084083023,61001.4560783536,0.0,1.0
2011-09-28,43.55,44.2292,43.55,43.85,31000,32.2690657985541,32.772329851146,32.2690657985541,32.4913555744339,41837.2818236496,0.0,1.0
2011-09-29,44.65,44.9,44.2315,44.64,96100,33.0841283101134,33.2693697900133,32.7740340727611,33.0767186509175,129695.573653314,0.0,1.0
2011-09-30,43.59,44.17,43.59,44.17,107400,32.2987044353381,32.7284646687057,32.2987044353381,32.7284646687057,144945.937672902,0.0,1.0
2011-10-03,43.1,43.9,43.1,43.56,61600,31.9356311347344,32.5284038704139,31.9356311347344,32.2764754577501,83134.7277528004,0.0,1.0
2011-10-04,43.5,43.5,42.36,42.79,64600,32.2320175025741,32.2320175025741,31.3873163542308,31.7059316996586,87183.4969615408,0.0,1.0
2011-10-05,42.92,42.92,42.42,42.65,31500,31.8022572692065,31.8022572692065,31.4317743094068,31.6021964709146,42512.0766917729,0.0,1.0
2011-10-06,43.21,43.3,42.8605,42.8605,36000,32.0171373858903,32.0838243186543,31.7581697969903,31.7581697969903,48585.2305048834,0.0,1.0
2011-10-07,42.85,43.22,42.75,43.22,23900,31.7503896548345,32.0245470450863,31.6762930628746,32.0245470450863,32255.1946962976,0.0,1.0
2011-10-10,43.8,43.866,43.41,43.49,51600,32.454307278454,32.5032110291475,32.1653305698102,32.2246078433781,69638.8303903327,0.0,1.0
2011-10-11,43.34,43.45,43.309,43.44,18900,32.1134629554382,32.1949692065942,32.0904930119306,32.1875595473982,25507.2460150638,0.0,1.0
2011-10-12,43.49,43.79,43.31,43.47,48300,32.2246078433781,32.446897619258,32.0912339778503,32.2097885249862,65185.1842607186,0.0,1.0
2011-10-13,43.25,43.47,43.126,43.47,30400,32.0467760226743,32.2097885249862,31.954896248644,32.2097885249862,41027.5279819015,0.0,1.0
2011-10-14,43.0452,43.161,42.76,43.0,65800,31.8950262023403,31.9808300558299,31.6837027220706,31.8615345427744,88803.0046450369,0.0,1.0
2011-10-17,42.97,43.16,42.7501,43.16,63500,31.8393055651865,31.9800890899103,31.6763671594665,31.9800890899103,85698.9482516692,0.0,1.0
2011-10-18,43.39,43.5,42.9001,42.9001,10400,32.1505112514182,32.2320175025741,31.7875120474065,31.7875120474065,14035.7332569663,0.0,1.0
2011-10-19,42.81,43.13,42.721,43.08,74400,31.7207510180505,31.9578601123224,31.6548050512062,31.9208118163424,100409.476376759,0.0,1.0
2011-10-20,42.63,42.8,42.3901,42.8,17500,31.5873771525227,31.7133413588545,31.4096194284108,31.7133413588545,23617.8203843183,0.0,1.0
2011-10-21,43.06,43.15,42.8501,42.91,26800,31.9059924979504,31.9726794307143,31.7504637514265,31.7948476100105,36169.0049314132,0.0,1.0
2011-10-24,43.27,43.45,43.15,43.15,60100,32.0615953410663,32.1949692065942,31.9726794307143,31.9726794307143,81110.3431484302,0.0,1.0
2011-10-25,42.56,42.96,42.55,42.96,19400,31.5355095381507,31.8318959059905,31.5280998789547,31.8318959059905,26182.0408831872,0.0,1.0
2011-10-26,42.71,42.92,42.511,42.92,15600,31.6466544260906,31.8022572692065,31.4992022080903,31.8022572692065,21053.5998854495,0.0,1.0
2011-10-27,43.86,44.0,43.57,43.81,20200,32.4987652336299,32.6025004623738,32.2838851169461,32.46171693765,27261.7126721846,0.0,1.0
2011-10-28,43.67,43.68,43.4,43.48,17100,32.357981708906,32.365391368102,32.1579209106142,32.2171981841821,23077.9844898196,0.0,1.0
2011-10-31,41.4,41.92,41.39,41.81,52300,30.6759890714154,31.0612913496071,30.6685794122194,30.9797850984511,70583.5432057055,0.0,1.0
2011-11-01,41.09,41.3248,40.93,41.0,47900,30.4462896363396,30.6202684342615,30.3277350892037,30.3796027035756,64645.3483662198,0.0,1.0
2011-11-02,41.28,41.378,40.99,41.1,99600,30.5870731610635,30.6596878211842,30.3721930443796,30.4536992955356,134419.137730177,0.0,1.0
2011-11-03,41.75,41.8135,41.23,41.65,35600,30.9353271432752,30.9823784791697,30.5500248650835,30.8612305513152,48045.3946103846,0.0,1.0
2011-11-04,41.363,41.59,41.2706,41.42,8400,30.6485733323902,30.8167725961393,30.5801080814192,30.6908083898074,11336.5537844728,0.0,1.0
2011-11-07,41.701,41.72,41.32,41.43,30200,30.8990198132148,30.9130981656872,30.6167117978474,30.6982180490034,40757.6100346522,0.0,1.0
2011-11-08,41.59,41.5999,41.16,41.38,17800,30.8167725961393,30.8241081587433,30.4981572507115,30.6611697530234,24022.6973051923,0.0,1.0
2011-11-09,40.95,41.33,40.68,41.33,29200,30.3425544075957,30.6241214570434,30.1424936093038,30.6241214570434,39408.0202984054,0.0,1.0
2011-11-10,41.13,41.364,40.98,41.18,23000,30.4759282731235,30.6493142983098,30.3647833851836,30.5129765691035,31040.5639336755,0.0,1.0
2011-11-11,41.59,41.6,41.2,41.43,10200,30.8167725961393,30.8241822553353,30.5277958874955,30.6982180490034,13765.8153097169,0.0,1.0
2011-11-14,41.28,41.3729,41.13,41.27,12600,30.5870731610635,30.6559088949942,30.4759282731235,30.5796635018675,17004.8306767092,0.0,1.0
2011-11-15,41.4436,41.626,41.17,41.2778,26000,30.7082951855099,30.8434473692448,30.5055669099075,30.5854430360403,35089.3331424158,0.0,1.0
2011-11-16,40.615,41.1,40.61,41.1,16800,30.0943308245299,30.4536992955356,30.0906259949319,30.4536992955356,22673.1075689455,0.0,1.0
2011-11-17,40.77,41.21,40.6976,41.08,28600,30.2091805420678,30.5352055466915,30.1555346094888,30.4388799771436,38598.2664566573,0.0,1.0
2011-11-18,41.2,41.39,41.1,41.39,16800,30.5277958874955,30.6685794122194,30.4536992955356,30.6685794122194,22673.1075689456,0.0,1.0
2011-11-21,40.66,40.82,40.43,40.78,14500,30.1276742909118,30.2462288380477,29.957252129404,30.2165902012638,19569.051175578,0.0,1.0
2011-11-22,41.0188,41.1656,40.7508,40.96,16100,30.3935328628641,30.5023066598613,30.1949539964114,30.3499640667916,21728.3947535728,0.0,1.0
2011-11-23,40.17,40.7,40.0801,40.7,32200,29.7646009903081,30.1573129276958,29.6979881541361,30.1573129276958,43456.7895071457,0.0,1.0
2011-11-25,39.81,40.3182,39.81,40.0,39600,29.4978532592523,29.8744121395927,29.4978532592523,29.6386367839762,53443.7535553718,0.0,1.0
2011-11-28,40.77,40.8,40.56,40.57,15400,30.2091805420678,30.2314095196557,30.0535776989519,30.0609873581479,20783.6819382001,0.0,1.0
2011-11-29,40.87,41.145,40.8015,40.94,13500,30.2832771340277,30.4870427619175,30.2325209685351,30.3351447483997,18219.4614393313,0.0,1.0
2011-11-30,42.33,42.34,42.0,42.0,32200,31.3650873766428,31.3724970358388,31.120568623175,31.120568623175,43456.7895071457,0.0,1.0
2011-12-01,41.32,41.53,41.26,41.36,23300,30.6167117978474,30.7723146409633,30.5722538426715,30.6463504346314,31445.4408545496,0.0,1.0
2011-12-02,41.5554,41.83,41.5177,41.83,14200,30.7911351753211,30.9946044168431,30.7632007601522,30.9946044168431,19164.174254704,0.0,1.0
2011-12-05,41.78,42.02,41.7,41.96,15300,30.9575561208632,31.135387941567,30.8982788472952,31.0909299863911,20648.7229645754,0.0,1.0
2011-12-06,41.4844,41.55,41.21,41.35,22600,30.7385265950296,30.7871339593553,30.5352055466915,30.6389407754354,30500.7280391768,0.0,1.0
2011-12-07,41.93,41.9509,41.48,41.64,17500,31.0687010088031,31.0841871965227,30.7352663449833,30.8538208921192,23617.8203843183,0.0,1.0
2011-12-08,41.15,41.97,41.15,41.97,9200,30.4907475915155,31.098339645587,30.4907475915155,31.098339645587,12416.2255734702,0.0,1.0
2011-12-09,42.316,42.42,41.81,41.81,25700,31.3547138537684,31.4317743094068,30.9797850984511,30.9797850984511,34684.4562215418,0.0,1.0
2011-12-12,41.56,41.84,41.3701,41.8,18800,30.7945436185513,31.0020140760391,30.6538341904194,30.9723754392551,25372.2870414391,0.0,1.0
2011-12-13,41.54,42.3,41.44,42.07,15100,30.7797243001593,31.3428583990548,30.7056277081994,31.172436237547,20378.8050173261,0.0,1.0
2011-12-14,41.29,41.54,41.23,41.41,52100,30.5944828202595,30.7797243001593,30.5500248650835,30.6833987306114,70313.6252584561,0.0,1.0
2011-12-15,41.29,41.52,41.16,41.45,22200,30.5944828202595,30.7649049817673,30.4981572507115,30.7130373673954,29960.892144678,0.0,1.0
2011-12-16,40.97,41.14,40.8,41.06,27000,30.3573737259876,30.4833379323195,30.2314095196557,30.4240606587516,36438.9228786626,0.0,1.0
2011-12-19,40.5768,41.04,40.571,40.98,15000,30.0660259264012,30.4092413403596,30.0617283240675,30.3647833851836,20243.8460437014,0.0,1.0
2011-12-20,41.708,41.708,41.294,41.45,19900,30.904206574652,30.904206574652,30.5974466839378,30.7130373673954,26856.8357513105,0.0,1.0
2011-12-21,40.86,41.12,40.657,41.12,110500,30.5451270803549,30.739491569853,30.3933732674007,30.739491569853,147815.066806641,0.36339,1.0
2011-12-22,41.03,41.03,40.7,40.7,16900,30.6722115542575,30.6722115542575,30.4255181637407,30.4255181637407,22607.0102174863,0.0,1.0
2011-12-23,41.35,41.3693,41.04,41.1,15600,30.911429387486,30.9258572130526,30.6796871115459,30.7245404552763,20868.0094315257,0.0,1.0
2011-12-27,40.83,41.0,40.75,41.0,17000,30.5227004084898,30.6497848823924,30.4628959501827,30.6497848823924,22740.779508714,0.0,1.0
2011-12-28,40.37,40.86,40.28,40.67,14300,30.1788247732239,30.5451270803549,30.1115447576284,30.4030914918756,19129.0086455653,0.0,1.0
2011-12-29,41.11,41.152,40.75,40.751,12700,30.7320160125646,30.7634133531759,30.4628959501827,30.4636435059115,16988.6999859216,0.0,1.0
2011-12-30,41.65,41.8,41.55,41.62,29600,31.1356961061376,31.2478294654634,31.0609405332537,31.1132694342725,39595.7102034079,0.0,1.0
2012-01-03,42.55,42.6,42.36,42.36,56700,31.8084962620926,31.8458740485345,31.6664606736132,31.6664606736132,75847.1881261224,0.0,1.0
2012-01-04,42.39,42.4299,42.22,42.36,9100,31.6888873454784,31.718714819059,31.5618028715758,31.6664606736132,12173.0055017233,0.0,1.0
2012-01-05,41.99,42.19,41.8,42.09,53400,31.3898650539428,31.5393761997106,31.2478294654634,31.4646206268267,71432.8015156075,0.0,1.0
2012-01-06,41.52,41.74,41.52,41.74,32500,31.0385138613886,31.2029761217331,31.0385138613886,31.2029761217331,43475.019649012,0.0,1.0
2012-01-09,41.62,41.72,41.509,41.72,12600,31.1132694342725,31.1880250071563,31.0302907483713,31.1880250071563,16854.9306946939,0.0,1.0
2012-01-10,42.1,42.34,42.01,42.11,50800,31.4720961841151,31.6515095590364,31.4048161685196,31.4795717414035,67954.7999436865,0.0,1.0
2012-01-11,42.09,42.14,41.79,41.96,17100,31.4646206268267,31.5019984132687,31.2403539081751,31.3674383820777,22874.5487999417,0.0,1.0
2012-01-12,41.78,41.8999,41.6808,41.8,9600,31.2328783508867,31.3225102827745,31.1587208225859,31.2478294654634,12841.851957862,0.0,1.0
2012-01-13,41.7691,41.9,41.65,41.9,9200,31.2247299934423,31.3225850383473,31.1356961061376,31.3225850383473,12306.7747929511,0.0,1.0
2012-01-17,42.17,42.3,42.12,42.26,40900,31.5244250851338,31.6216073298829,31.4870472986919,31.5917051007293,54711.6401121413,0.0,1.0
2012-01-18,42.4,42.48,42.18,42.18,28600,31.6963629027668,31.7561673610739,31.5319006424222,31.5319006424222,38258.0172911305,0.0,1.0
2012-01-19,42.4,42.52,42.34,42.51,43900,31.6963629027668,31.7860695902274,31.6515095590364,31.778594032939,58724.7188489731,0.0,1.0
2012-01-20,42.82,42.8999,42.579,42.71,18200,32.0103363088791,32.0700660116133,31.8301753782289,31.9281051787068,24346.0110034467,0.0,1.0
2012-01-23,43.01,43.15,42.94,43.06,28100,32.1523718973584,32.2570296993959,32.1000429963397,32.1897496838004,37589.170834992,0.0,1.0
2012-01-24,42.6526,42.6526,42.379,42.56,72200,31.8851954798714,31.8851954798714,31.6806642324611,31.815971819381,96581.4282664207,0.0,1.0
2012-01-25,43.159,43.159,42.6,42.82,30500,32.2637577009554,32.2637577009554,31.8458740485345,32.0103363088791,40799.6338244575,0.0,1.0
2012-01-26,42.97,43.378,42.95,43.34,24600,32.1224696682049,32.4274724055711,32.1075185536281,32.3990652878753,32907.2456420214,0.0,1.0
2012-01-27,43.3,43.466,43.23,43.25,46400,32.3691630587217,32.493257309709,32.316834157703,32.3317852722798,62068.9511296664,0.0,1.0
2012-01-30,43.41,43.62,43.3,43.3,32500,32.451394188894,32.6083808919501,32.3691630587217,32.3691630587217,43475.019649012,0.0,1.0
2012-01-31,43.671,43.75,43.51,43.7,21700,32.6465062341209,32.7055631366992,32.5261497617779,32.6681853502572,29027.9361964173,0.0,1.0
2012-02-01,44.12,44.3,43.991,44.04,20700,32.9821587563696,33.1167187875605,32.8857240673493,32.9223542980624,27690.2432841399,0.0,1.0
2012-02-02,44.02,44.1699,44.01,44.09,33800,32.9074031834857,33.0194617872386,32.8999276261973,32.9597320845044,45214.0204349725,0.0,1.0
2012-02-03,44.0873,44.11,43.85,43.99,49400,32.9577136840365,32.9746831990812,32.7803187095831,32.8849765116205,66082.0298664983,0.0,1.0
2012-02-06,43.8745,43.94,43.64,43.89,20900,32.7986338249396,32.8475987251786,32.6233320065269,32.8102209387366,27957.7818665954,0.0,1.0
2012-02-07,43.99,44.1199,43.82,43.85,22000,32.8849765116205,32.9820840007967,32.7578920377179,32.7803187095831,29429.2440701004,0.0,1.0
2012-02-08,44.1,44.1465,44.0,44.04,24900,32.9672076417928,33.0019689831838,32.8924520689089,32.9223542980624,33308.5535157046,0.0,1.0
2012-02-09,43.88,44.12,43.88,44.06,19500,32.8027453814482,32.9821587563696,32.8027453814482,32.9373054126392,26085.0117894072,0.0,1.0
2012-02-10,43.41,43.45,43.25,43.37,13500,32.451394188894,32.4812964180475,32.3317852722798,32.4214919597404,18058.8543157434,0.0,1.0
2012-02-13,43.95,43.96,43.6726,43.74,68100,32.855074282467,32.8625498397553,32.6477023232871,32.6980875794108,91096.8873260835,0.0,1.0
2012-02-14,43.8,43.9955,43.72,43.95,51600,32.7429409231411,32.8890880681291,32.683136464834,32.855074282467,69024.9542735084,0.0,1.0
2012-02-15,44.0,44.32,43.93,44.07,155500,32.8924520689089,33.1316699021373,32.8401231678902,32.9447809699276,208011.247859119,0.0,1.0
2012-02-16,44.24,44.24,43.64,43.64,23200,33.0718654438302,33.0718654438302,32.6233320065269,32.6233320065269,31034.4755648332,0.0,1.0
2012-02-17,43.9608,44.124,43.9608,44.124,33600,32.8631478843384,32.9851489792849,32.8631478843384,32.9851489792849,44946.481852517,0.0,1.0
2012-02-21,43.62,43.82,43.62,43.64,12600,32.6083808919501,32.7578920377179,32.6083808919501,32.6233320065269,16854.9306946939,0.0,1.0
2012-02-22,44.19,44.2199,44.04,44.08,14200,33.0344876573883,33.0568395736806,32.9223542980624,32.952256527216,18995.2393543375,0.0,1.0
2012-02-23,44.7,44.7699,44.3001,44.39,35200,33.4157410790961,33.4679952245419,33.1167935431334,33.183998803156,47086.7905121607,0.0,1.0
2012-02-24,44.58,44.7694,44.556,44.73,22400,33.3260343916354,33.4676214466775,33.3080930541433,33.4381677509612,29964.3212350114,0.0,1.0
2012-02-27,44.34,44.44,44.0,44.1,55600,33.1466210167141,33.221376589598,32.8924520689089,32.9672076417928,74375.7259226175,0.0,1.0
2012-02-28,45.129,45.129,44.87,44.87,15300,33.7364424867679,33.7364424867679,33.5428255529987,33.5428255529987,20466.7015578426,0.0,1.0
2012-02-29,44.03,44.6574,44.03,44.61,20300,32.9148787407741,33.3838952050476,32.9148787407741,33.3484610635006,27155.166119229,0.0,1.0
2012-03-01,44.24,44.261,43.99,43.99,13000,33.0718654438302,33.0875641141358,32.8849765116205,32.8849765116205,17390.0078596048,0.0,1.0
2012-03-02,44.08,44.141,43.99,44.07,32300,32.952256527216,32.9978574266752,32.8849765116205,32.9447809699276,43207.4810665566,0.0,1.0
2012-03-05,43.97,44.08,43.8,44.06,29800,32.8700253970437,32.952256527216,32.7429409231411,32.9373054126392,39863.2487858634,0.0,1.0
2012-03-06,43.79,43.87,43.68,43.74,31200,32.7354653658527,32.7952698241598,32.6532342356805,32.6980875794108,41736.0188630516,0.0,1.0
2012-03-07,44.47,44.5901,44.41,44.44,29000,33.2438032614631,33.3335847044967,33.1989499177328,33.221376589598,38793.0944560415,0.0,1.0
2012-03-08,44.92,45.0,44.75,44.75,27000,33.5802033394406,33.6400077977477,33.453118865538,33.453118865538,36117.7086314869,0.0,1.0
2012-03-09,44.75,44.84,44.705,44.78,10500,33.453118865538,33.5203988811335,33.4194788577403,33.4755455374032,14045.7755789116,0.0,1.0
2012-03-12,44.39,44.4,44.2796,44.4,13700,33.183998803156,33.1914743604444,33.1014686506922,33.1914743604444,18326.3928981989,0.0,1.0
2012-03-13,44.6,44.6,44.165,44.21,23600,33.3409855062122,33.3409855062122,33.0157987641673,33.0494387719651,31569.5527297441,0.0,1.0
2012-03-14,43.9236,44.14,43.8716,44.1,10700,32.8353388112256,32.9971098709463,32.796465913326,32.9672076417928,14313.314161367,0.0,1.0
2012-03-15,44.08,44.169,43.9925,44.11,5300,32.952256527216,33.0187889870827,32.8868454009426,32.9746831990812,7089.77243506965,0.0,1.0
2012-03-16,44.29,44.45,44.24,44.35,14800,33.1092432302722,33.2288521468864,33.0718654438302,33.1540965740025,19797.8551017039,0.0,1.0
2012-03-19,44.45,44.52,44.25,44.3,17400,33.2288521468864,33.2811810479051,33.0793410011186,33.1167187875605,23275.8566736249,0.0,1.0
2012-03-20,44.0592,44.15,43.93,43.96,17200,32.9367073680561,33.0045854282347,32.8401231678902,32.8625498397553,23008.3180911695,0.0,1.0
2012-03-21,43.89,44.0199,43.67,43.82,32300,32.8102209387366,32.9073284279128,32.6457586783921,32.7578920377179,43207.4810665566,0.0,1.0
2012-03-22,44.1099,44.2499,43.891,43.93,15700,32.9746084435083,33.0792662455457,32.8109684944655,32.8401231678902,21001.7787227535,0.0,1.0
2012-03-23,44.33,44.4,44.12,44.19,39700,33.1391454594257,33.1914743604444,32.9821587563696,33.0344876573883,53106.4086174085,0.0,1.0
2012-03-26,44.41,44.51,44.25,44.25,12000,33.1989499177328,33.2737054906167,33.0793410011186,33.0793410011186,16052.3149473275,0.0,1.0
2012-03-27,44.77,44.9,44.77,44.86,14600,33.4680699801148,33.5652522248638,33.4680699801148,33.5353499957103,19530.3165192485,0.0,1.0
2012-03-28,44.63,44.92,44.54,44.92,31700,33.3634121780774,33.5802033394406,33.2961321624819,33.5802033394406,42404.8653191901,0.0,1.0
2012-03-29,45.15,45.23,44.9601,45.03,65500,33.7521411570736,33.8119456153807,33.6101803241671,33.6624344696129,87618.8857541626,0.0,1.0
2012-03-30,45.58,45.68,45.501,45.64,21300,34.0735901204743,34.1483456933581,34.014533217896,34.1184434642046,28492.8590315063,0.0,1.0
2012-04-02,45.1,45.16,44.6308,44.76,23000,33.7147633706316,33.7596167143619,33.3640102226604,33.4605944228264,30766.9369823777,0.0,1.0
2012-04-03,44.47,44.78,44.262,44.73,8400,33.2438032614631,33.4755455374032,33.0883116698647,33.4381677509612,11236.6204631293,0.0,1.0
2012-04-04,43.55,43.69,43.35,43.6,16500,32.5560519909314,32.6607097929689,32.4065408451636,32.5934297773734,22071.9330525753,0.0,1.0
2012-04-05,43.566,43.66,43.4,43.43,8100,32.5680128825928,32.6382831211037,32.4439186316056,32.4663453034708,10835.3125894461,0.0,1.0
2012-04-09,43.64,43.7999,43.57,43.57,18400,32.6233320065269,32.7428661675682,32.5710031055082,32.5710031055082,24613.5495859022,0.0,1.0
2012-04-10,43.18,43.598,43.14,43.51,46900,32.279456371261,32.5919346659157,32.2495541421075,32.5261497617779,62737.7975858051,0.0,1.0
2012-04-11,43.88,43.97,43.71,43.81,10400,32.8027453814482,32.8700253970437,32.6756609075456,32.7504164804295,13912.0062876839,0.0,1.0
2012-04-12,44.23,44.3199,43.9,43.9,10400,33.0643898865418,33.1315951465644,32.817696496025,32.817696496025,13912.0062876839,0.0,1.0
2012-04-13,43.82,43.9699,43.764,43.93,6400,32.7578920377179,32.8699506414708,32.7160289169029,32.8401231678902,8561.23463857467,0.0,1.0
2012-04-16,44.16,44.2499,44.05,44.17,13300,33.0120609855231,33.0792662455457,32.9298298553508,33.0195365428115,17791.315733288,0.0,1.0
2012-04-17,44.56,44.66,44.41,44.41,12900,33.3110832770586,33.3858388499425,33.1989499177328,33.1989499177328,17256.2385683771,0.0,1.0
2012-04-18,44.441,44.441,44.2846,44.3699,8400,33.2221241453268,33.2221241453268,33.1052064293364,33.1689729330064,11236.6204631293,0.0,1.0
2012-04-19,43.71,44.08,43.67,44.08,11100,32.6756609075456,32.952256527216,32.6457586783921,32.952256527216,14848.391326278,0.0,1.0
2012-04-20,44.13,44.2799,44.06,44.06,8000,32.9896343136579,33.1016929174109,32.9373054126392,32.9373054126392,10701.5432982184,0.0,1.0
2012-04-23,43.63,43.75,43.561,43.69,17000,32.6158564492385,32.7055631366992,32.5642751039486,32.6607097929689,22740.779508714,0.0,1.0
2012-04-24,44.114,44.21,43.99,43.99,25600,32.9776734219965,33.0494387719651,32.8849765116205,32.8849765116205,34244.9385542987,0.0,1.0
2012-04-25,44.4085,44.446,44.17,44.399,5000,33.1978285841396,33.225861923971,33.0195365428115,33.1907268047156,6688.46456138645,0.0,1.0
2012-04-26,44.681,44.7113,44.51,44.5499,16000,33.4015375202481,33.424188458832,33.2737054906167,33.3035329641974,21403.0865964367,0.0,1.0
2012-04-27,44.47,44.51,44.307,44.49,22700,33.2438032614631,33.2737054906167,33.1219516776624,33.2587543760399,30365.6291086946,0.0,1.0
2012-04-30,44.28,44.39,44.14,44.39,43000,33.1017676729838,33.183998803156,32.9971098709463,33.183998803156,57520.7952279235,0.0,1.0
2012-05-01,44.35,44.44,44.11,44.16,96300,33.1540965740025,33.221376589598,32.9746831990812,33.0120609855231,128819.827452303,0.0,1.0
2012-05-02,44.45,44.47,44.226,44.3,42000,33.2288521468864,33.2438032614631,33.0613996636265,33.1167187875605,56183.1023156462,0.0,1.0
2012-05-03,44.0541,44.15,43.9201,44.14,9700,32.9328948338391,33.0045854282347,32.8327223661747,32.9971098709463,12975.6212490897,0.0,1.0
2012-05-04,43.75,43.89,43.59,43.89,27400,32.7055631366992,32.8102209387366,32.585954220085,32.8102209387366,36652.7857963978,0.0,1.0
2012-05-07,44.154,44.19,43.77,43.95,37000,33.0075756511501,33.0344876573883,32.720514251276,32.855074282467,49494.6377542598,0.0,1.0
2012-05-08,43.68,43.8,43.4201,43.8,12300,32.6532342356805,32.7429409231411,32.4589445017552,32.7429409231411,16453.6228210107,0.0,1.0
2012-05-09,43.27,43.3774,43.0,43.28,20000,32.3467363868565,32.4270238721338,32.1448963400701,32.3542119441449,26753.8582455459,0.0,1.0
2012-05-10,43.51,43.78,43.49,43.78,15100,32.5261497617779,32.7279898085644,32.5111986472011,32.7279898085644,20199.1629753871,0.0,1.0
2012-05-11,42.66,42.9512,42.52,42.7,21000,31.8907273922648,32.1084156205027,31.7860695902274,31.9206296214184,28091.5511578232,0.0,1.0
2012-05-14,41.84,42.13,41.82,41.96,18500,31.277731694617,31.4945228559803,31.2627805800402,31.3674383820777,24747.3188771299,0.0,1.0
2012-05-15,41.39,41.9099,41.381,41.63,31000,30.9413316166395,31.3299858400628,30.93460361508,31.1207449915608,41468.4802805961,0.0,1.0
2012-05-16,41.0199,41.26,40.98,41.16,89200,30.6646612413963,30.8441493718905,30.6348337678156,30.7693937990066,119322.207775134,0.0,1.0
2012-05-17,41.2049,41.419,41.14,41.25,36700,30.8029590512315,30.9630107327758,30.7544426844298,30.8366738146021,49093.3298805766,0.0,1.0
2012-05-18,40.986,41.25,40.9,41.22,39600,30.6393191021886,30.8366738146021,30.5750293095085,30.8142471427369,52972.6393261808,0.0,1.0
2012-05-21,41.57,41.619,41.17,41.25,32800,31.0758916478305,31.1125218785436,30.776869356295,30.8366738146021,43876.3275226952,0.0,1.0
2012-05-22,41.13,41.474,41.13,41.34,51400,30.7469671271414,31.004126297862,30.7469671271414,30.9039538301976,68757.4156910529,0.0,1.0
2012-05-23,40.95,40.95,40.5,40.86,19000,30.6124070959504,30.6124070959504,30.276007017973,30.5451270803549,25416.1653332686,0.0,1.0
2012-05-24,40.824,41.01,40.681,41.0,23900,30.5182150741167,30.6572604396808,30.4113146048928,30.6497848823924,31970.8606034273,0.0,1.0
2012-05-25,40.56,40.7299,40.55,40.62,12900,30.3208603617033,30.447870080033,30.3133848044149,30.3657137054336,17256.2385683771,0.0,1.0
2012-05-29,40.77,40.91,40.6201,40.72,19800,30.4778470647594,30.5825048667969,30.3657884610065,30.4404692783175,26486.3196630904,0.0,1.0
2012-05-30,40.35,40.63,40.32,40.63,76900,30.1638736586471,30.373189262722,30.141446986782,30.373189262722,102868.584954124,0.0,1.0
2012-05-31,41.1688,41.2623,40.918,41.09,18400,30.7759722894204,30.8458687500668,30.5884853126276,30.7170648979879,24613.5495859022,0.0,1.0
2012-06-01,39.9244,40.52,39.909,40.52,32500,29.8457139404533,30.2909581325497,29.8342015822292,30.2909581325497,43475.019649012,0.0,1.0
2012-06-04,40.5,40.6,40.2,40.49,35100,30.276007017973,30.3507625908568,30.0517402993213,30.2685314606846,46953.0212209329,0.0,1.0
2012-06-05,40.94,40.94,40.664,40.8695,7100,30.604931538662,30.604931538662,30.3986061575025,30.5522288597789,9497.61967716879,0.0,1.0
2012-06-06,41.37,41.37,40.93,40.9778,19000,30.9263805020627,30.9263805020627,30.5974559813737,30.6331891452122,25416.1653332686,0.0,1.0
2012-06-07,41.08,41.5,41.056,41.39,14900,30.7095893406995,31.0235627468118,30.6916480032074,30.9413316166395,19931.6243929317,0.0,1.0
2012-06-08,40.84,40.84,40.442,40.55,8000,30.5301759657782,30.5301759657782,30.2326487857003,30.3133848044149,10701.5432982183,0.0,1.0
2012-06-11,40.28,40.81,40.28,40.81,18200,30.1115447576284,30.507749293913,30.1115447576284,30.507749293913,24346.0110034467,0.0,1.0
2012-06-12,40.88,40.906,40.63,40.83,6500,30.5600781949317,30.5795146438815,30.373189262722,30.5227004084898,8695.00392980241,0.0,1.0
2012-06-13,40.71,41.019,40.6101,40.78,15500,30.4329937210291,30.6639884412403,30.3583129037181,30.4853226220478,20734.240140298,0.0,1.0
2012-06-14,40.81,40.9,40.55,40.65,19500,30.507749293913,30.5750293095085,30.3133848044149,30.3881403772988,26085.0117894072,0.0,1.0
2012-06-15,41.5,41.59,41.22,41.27,48400,31.0235627468118,31.0908427624073,30.8142471427369,30.8516249291789,64744.336954221,0.0,1.0
2012-06-18,41.589,41.7093,41.49,41.49,46000,31.0900952066785,31.1800261608578,31.0160871895234,31.0160871895234,61533.8739647554,0.0,1.0
2012-06-19,41.8999,42.1,41.7195,41.75,25900,31.3225102827745,31.4720961841151,31.1876512292919,31.2104516790215,34646.2464279818,0.0,1.0
2012-06-20,42.0701,42.1999,41.7701,42.04,10700,31.4497442678228,31.5467770014261,31.2254775491712,31.4272428403848,14313.314161367,0.0,1.0
2012-06-21,41.6,42.19,41.4644,42.19,61800,31.0983183196957,31.5393761997106,30.9969497628651,31.5393761997106,82669.4219787366,0.0,1.0
2012-06-22,41.9636,41.9636,41.74,41.87,13300,31.3701295827015,31.3701295827015,31.2029761217331,31.3001583664822,17791.315733288,0.0,1.0
2012-06-25,40.98,41.22,40.9101,41.22,20600,31.0914408069904,31.2735283080562,31.0384078223049,31.2735283080562,27151.781264836,0.6108,1.0
2012-06-26,41.26,41.34,41.04,41.14,16000,31.3038762249005,31.3645720585891,31.1369626822568,31.2128324743676,21088.7621474455,0.0,1.0
2012-06-27,41.69,41.7899,41.57,41.57,15100,31.6301163309768,31.7059102532954,31.5390725804439,31.5390725804439,19902.5192766517,0.0,1.0
2012-06-28,42.1,42.1,41.8025,41.87,9600,31.9411824786309,31.9411824786309,31.7154698471014,31.7666819567761,12653.2572884673,0.0,1.0
2012-06-29,42.65,42.74,42.551,42.61,65100,32.3584663352401,32.4267491481398,32.2833552410504,32.3281184183958,85804.9009874187,0.0,1.0
2012-07-02,42.76,42.8199,42.5801,42.67,16300,32.4419231065619,32.4873691120363,32.3054333505547,32.3736402936622,21484.1764377101,0.0,1.0
2012-07-03,43.0878,43.1399,42.79,42.79,12000,32.690624285101,32.7301524467907,32.4646840441952,32.4646840441952,15816.5716105841,0.0,1.0
2012-07-05,42.692,42.8095,42.5201,42.76,18000,32.3903316479266,32.4794786536568,32.2599114752882,32.4419231065619,23724.8574158762,0.0,1.0
2012-07-06,42.64,42.64,42.34,42.5,9100,32.350879356029,32.350879356029,32.1232699796967,32.2446616470739,11994.2334713596,0.0,1.0
2012-07-09,42.55,42.56,42.31,42.39,11100,32.2825965431293,32.2901835223404,32.1005090420635,32.1612048757521,14630.3287397903,0.0,1.0
2012-07-10,42.297,42.55,42.15,42.51,6000,32.0906459690891,32.2825965431293,31.9791173746863,32.252248626285,7908.28580529205,0.0,1.0
2012-07-11,42.12,42.2001,41.96,42.2001,39800,31.9563564370531,32.0171281405338,31.8349647696758,32.0171281405338,52458.2958417705,0.0,1.0
2012-07-12,41.64,41.85,41.5,41.6048,89200,31.5921814349214,31.751507998354,31.4859637259663,31.5654752680984,117569.848972009,0.0,1.0
2012-07-13,42.19,42.27,41.66,41.66,47400,32.0094652915306,32.0701611252192,31.6073553933435,31.6073553933435,62475.4578618072,0.0,1.0
2012-07-16,42.04,42.25,41.989,42.11,93700,31.8956606033644,32.054987166797,31.856967009388,31.948769457842,123501.063325978,0.0,1.0
2012-07-17,41.63,41.71,41.44,41.61,7200,31.5845944557103,31.6452902893989,31.4404418506999,31.5694204972882,9489.94296635047,0.0,1.0
2012-07-18,41.5,41.6,41.24,41.31,12600,31.4859637259663,31.5618335180771,31.2887022664783,31.3418111209559,16607.4001911133,0.0,1.0
2012-07-19,41.93,41.9992,41.87,41.94,9800,31.8122038320426,31.8647057281833,31.7666819567761,31.8197908112537,12916.8668153104,0.0,1.0
2012-07-20,40.99,41.1995,40.959,41.12,10300,31.0990277862014,31.2579750006735,31.0755081506471,31.1976585159454,13575.890632418,0.0,1.0
2012-07-23,40.3301,40.45,40.1101,40.22,26100,30.5983630280625,30.6893309088033,30.4314494854188,30.5148303869486,34401.0432530205,0.0,1.0
2012-07-24,40.1801,40.52,40.01,40.52,13100,30.4845583398964,30.7424397632809,30.355503823516,30.7424397632809,17266.424008221,0.0,1.0
2012-07-25,40.345,40.5399,40.14,40.45,24400,30.609667627087,30.7575378519109,30.45413455326,30.6893309088033,32160.3622748544,0.0,1.0
2012-07-26,41.25,41.25,41.01,41.14,16800,31.2962892456894,31.2962892456894,31.1142017446236,31.2128324743676,22143.2002548178,0.0,1.0
2012-07-27,41.7,41.734,41.152,41.24,11800,31.6377033101879,31.6634990395055,31.2219368494209,31.2887022664783,15552.962083741,0.0,1.0
2012-07-30,41.55,41.62,41.5001,41.58,20900,31.5238986220217,31.5770074764992,31.4860395957584,31.5466595596549,27547.1955551007,0.0,1.0
2012-07-31,41.36,41.57,41.352,41.57,9700,31.3797460170113,31.5390725804439,31.3736764336424,31.5390725804439,12785.0620518888,0.0,1.0
2012-08-01,41.36,41.5999,41.33,41.59,11100,31.3797460170113,31.561757648285,31.356985079378,31.554246538866,14630.3287397903,0.0,1.0
2012-08-02,40.99,41.07,40.77,41.02,26700,31.0990277862014,31.1597236198901,30.9321142435578,31.1217887238347,35191.8718335497,0.0,1.0
2012-08-03,41.19,41.27,40.93,40.93,100600,31.250767370423,31.3114632041116,31.053505910935,31.053505910935,132595.592002063,0.0,1.0
2012-08-06,41.48,41.5825,41.44,41.529,14200,31.4707897675442,31.5485563044577,31.4404418506999,31.5079659656785,18716.2764058578,0.0,1.0
2012-08-07,41.76,41.988,41.75,41.83,65200,31.6832251854543,31.8562083114668,31.6756382062432,31.7363340399318,85936.7057508403,0.0,1.0
2012-08-08,41.91,41.98,41.86,41.88,7000,31.7970298736204,31.850138728098,31.7590949775651,31.7742689359872,9226.33343950741,0.0,1.0
2012-08-09,41.95,42.0,41.87,41.92,22000,31.8273777904648,31.8653126865201,31.7666819567761,31.8046168528315,28997.0479527375,0.0,1.0
2012-08-10,42.16,42.1999,41.8804,41.93,29000,31.9867043538974,32.0169764009496,31.7745724151557,31.8122038320426,38223.3813922449,0.0,1.0
2012-08-13,42.18,42.3095,42.1,42.3,18300,32.0018783123195,32.100129693103,31.9411824786309,32.0929220628524,24120.2717061408,0.0,1.0
2012-08-14,42.51,42.64,42.51,42.59,6300,32.252248626285,32.350879356029,32.252248626285,32.3129444599736,8303.70009555666,0.0,1.0
2012-08-15,42.11,42.1974,42.1001,42.1974,7500,31.948769457842,32.0150796561468,31.941258348423,32.0150796561468,9885.35725661506,0.0,1.0
2012-08-16,42.36,42.47,42.1605,42.28,12500,32.1384439381189,32.2219007094407,31.9870837028579,32.0777481044303,16475.5954276918,0.0,1.0
2012-08-17,42.61,42.88,42.55,42.74,6100,32.3281184183958,32.5329668570948,32.2825965431293,32.4267491481398,8040.09056871358,0.0,1.0
2012-08-20,42.53,42.59,42.09,42.4,77100,32.2674225847072,32.3129444599736,31.9335954994198,32.1687918549632,101621.472598003,0.0,1.0
2012-08-21,42.68,43.03,42.64,42.82,49400,32.3812272728733,32.646771545261,32.350879356029,32.4874449818284,65111.5531302379,0.0,1.0
2012-08-22,42.62,42.7097,42.32,42.44,14400,32.3357053976069,32.4037606011302,32.1080960212746,32.1991397718075,18979.8859327009,0.0,1.0
2012-08-23,42.51,42.652,42.457,42.6,5800,32.252248626285,32.3599837310823,32.2120376364663,32.3205314391847,7644.67627844899,0.0,1.0
2012-08-24,42.59,42.67,42.252,42.3207,9700,32.3129444599736,32.3736402936622,32.0565045626393,32.1086271098194,12785.0620518888,0.0,1.0
2012-08-27,42.43,42.56,42.32,42.48,21300,32.1915527925964,32.2901835223404,32.1080960212746,32.2294876886518,28074.4146087868,0.0,1.0
2012-08-28,42.05,42.096,41.88,41.93,14800,31.9032475825755,31.9381476869465,31.7742689359872,31.8122038320426,19507.1049863871,0.0,1.0
2012-08-29,42.11,42.31,42.06,42.21,44800,31.948769457842,32.1005090420635,31.9108345617866,32.0246392499527,59048.5340128473,0.0,1.0
2012-08-30,41.58,41.8,41.58,41.8,12300,31.5466595596549,31.7135731022986,31.5466595596549,31.7135731022986,16211.9859008487,0.0,1.0
2012-08-31,41.75,41.87,41.56,41.72,5900,31.6756382062432,31.7666819567761,31.5314856012328,31.65287726861,7776.48104187053,0.0,1.0
2012-09-04,41.19,41.27,40.94,41.24,20100,31.250767370423,31.3114632041116,31.0610928901461,31.2887022664783,26492.7574477283,0.0,1.0
2012-09-05,40.77,40.9,40.67,40.77,16200,30.9321142435578,31.0307449733018,30.856244451447,30.9321142435578,21352.3716742885,0.0,1.0
2012-09-06,41.1,41.19,40.61,40.63,127700,31.1824845575233,31.250767370423,30.8107225761805,30.8258965346027,168314.682889299,0.0,1.0
2012-09-07,41.21,41.31,41.12,41.21,21200,31.2659413288451,31.3418111209559,31.1976585159454,31.2659413288451,27942.6098453653,0.0,1.0
2012-09-10,41.19,41.43,41.16,41.37,17700,31.250767370423,31.4328548714888,31.2280064327897,31.3873329962223,23329.4431256115,0.0,1.0
2012-09-11,41.53,41.608,41.43,41.43,18500,31.5087246635996,31.5679031014459,31.4328548714888,31.4328548714888,24383.8812329838,0.0,1.0
2012-09-12,41.91,42.068,41.9012,41.99,12400,31.7970298736204,31.9169041451555,31.7903533319147,31.8577257073091,16343.7906642703,0.0,1.0
2012-09-13,42.59,42.77,42.04,42.07,56400,32.3129444599736,32.449510085773,31.8956606033644,31.9184215409977,74337.8865697454,0.0,1.0
2012-09-14,42.71,42.95,42.651,42.72,45400,32.4039882105066,32.5860757115724,32.3592250331612,32.4115751897176,59839.3625933765,0.0,1.0
2012-09-17,42.331,42.57,42.32,42.41,37800,32.1164416984068,32.2977705015515,32.1080960212746,32.1763788341743,49822.2005733399,0.0,1.0
2012-09-18,42.42,42.57,42.32,42.47,21000,32.1839658133853,32.2977705015515,32.1080960212746,32.2219007094407,27679.0003185222,0.0,1.0
2012-09-19,42.45,42.53,42.28,42.43,24700,32.2067267510186,32.2674225847072,32.0777481044303,32.1915527925964,32555.7765651189,0.0,1.0
2012-09-20,42.11,42.13,42.0,42.13,28000,31.948769457842,31.9639434162641,31.8653126865201,31.9639434162641,36905.3337580296,0.0,1.0
2012-09-21,42.39,42.52,42.3117,42.46,25400,32.1612048757521,32.2598356054961,32.1017988285294,32.2143137302296,33478.4099090697,0.0,1.0
2012-09-24,42.44,42.55,42.29,42.32,15400,32.1991397718075,32.2825965431293,32.0853350836413,32.1080960212746,20297.9335669163,0.0,1.0
2012-09-25,42.74,43.1,42.74,43.02,28000,32.4267491481398,32.6998803997385,32.4267491481398,32.6391845660499,36905.3337580296,0.0,1.0
2012-09-26,42.589,42.722,42.47,42.72,31400,32.3121857620525,32.4130925855598,32.2219007094407,32.4115751897176,41386.6957143618,0.0,1.0
2012-09-27,43.21,43.3,42.926,43.08,36600,32.7833371710604,32.85161998396,32.5678669614658,32.6847064413164,48240.5434122815,0.0,1.0
2012-09-28,42.31,42.48,42.19,42.48,13400,32.1005090420635,32.2294876886518,32.0094652915306,32.2294876886518,17661.8382984856,0.0,1.0
2012-10-01,42.44,42.5746,42.3,42.36,45700,32.1991397718075,32.3012605119886,32.0929220628524,32.1384439381189,60234.7768836411,0.0,1.0
2012-10-02,41.9748,42.12,41.94,42.08,52500,31.8461934989082,31.9563564370531,31.8197908112537,31.9260085202087,69197.5007963055,0.0,1.0
2012-10-03,41.72,41.74,41.25,41.65,24800,31.65287726861,31.6680512270322,31.2962892456894,31.5997684141325,32687.5813285405,0.0,1.0
2012-10-04,42.11,42.1882,41.96,42.092,13500,31.948769457842,32.0080996352726,31.8349647696758,31.935112895262,17793.6430619071,0.0,1.0
2012-10-05,42.2634,42.53,42.21,42.38,25900,32.0651537189399,32.2674225847072,32.0246392499527,32.153617896541,34137.4337261774,0.0,1.0
2012-10-08,42.12,42.19,42.004,42.18,14100,31.9563564370531,32.0094652915306,31.8683474782046,32.0018783123195,18584.4716424363,0.0,1.0
2012-10-09,41.5,41.72,41.4599,41.72,21700,31.4859637259663,31.65287726861,31.4555399393299,31.65287726861,28601.6336624729,0.0,1.0
2012-10-10,41.151,41.192,41.03,41.0301,16100,31.2211781514998,31.2522847662652,31.1293757030457,31.1294515728379,21220.566910867,0.0,1.0
2012-10-11,41.35,41.434,41.22,41.22,33700,31.3721590378002,31.4358896631732,31.2735283080562,31.2735283080562,44418.205273057,0.0,1.0
2012-10-12,41.2,41.28,41.15,41.156,15100,31.258354349634,31.3190501833227,31.2204194535787,31.2249716411053,19902.5192766517,0.0,1.0
2012-10-15,41.47,41.47,41.1644,41.32,25600,31.4632027883331,31.4632027883331,31.2313447036426,31.349398100167,33742.0194359128,0.0,1.0
2012-10-16,41.9,41.95,41.65,41.65,28500,31.7894428944094,31.8273777904648,31.5997684141325,31.5997684141325,37564.3575751372,0.0,1.0
2012-10-17,42.14,42.3,42.05,42.27,47200,31.9715303954752,32.0929220628524,31.9032475825755,32.0701611252192,62211.8483349642,0.0,1.0
2012-10-18,42.28,42.3,42.05,42.1124,27200,32.0777481044303,32.0929220628524,31.9032475825755,31.9505903328526,35850.8956506573,0.0,1.0
2012-10-19,41.74,42.17,41.6818,42.17,20800,31.6680512270322,31.9942913331084,31.6238950080237,31.9942913331084,27415.3907916791,0.0,1.0
2012-10-22,42.2,42.27,42.02,42.18,20100,32.0170522707417,32.0701611252192,31.8804866449423,32.0018783123195,26492.7574477284,0.0,1.0
2012-10-23,41.51,41.569,41.3501,41.51,18300,31.4935507051774,31.5383138825228,31.3722349075923,31.4935507051774,24120.2717061408,0.0,1.0
2012-10-24,41.6636,41.94,41.6636,41.8,15800,31.6100867058595,31.8197908112537,31.6100867058595,31.7135731022986,20825.1526206024,0.0,1.0
2012-10-25,42.04,42.21,41.9075,42.1758,9700,31.8956606033644,32.0246392499527,31.7951331288177,31.9986917810509,12785.0620518888,0.0,1.0
2012-10-26,42.01,42.0783,41.884,42.0,6900,31.8728996657312,31.9247187337429,31.7773037276717,31.8653126865201,9094.52867608587,0.0,1.0
2012-10-31,41.94,41.96,41.79,41.89,72100,31.8197908112537,31.8349647696758,31.7059861230875,31.7818559151983,95031.2344269261,0.0,1.0
2012-11-01,42.44,42.44,42.07,42.09,17200,32.1991397718075,32.1991397718075,31.9184215409977,31.9335954994198,22670.4193085039,0.0,1.0
2012-11-02,42.16,42.34,42.13,42.28,11100,31.9867043538974,32.1232699796967,31.9639434162641,32.0777481044303,14630.3287397903,0.0,1.0
2012-11-05,42.27,42.27,42.06,42.16,3800,32.0701611252192,32.0701611252192,31.9108345617866,31.9867043538974,5008.5810100183,0.0,1.0
2012-11-06,42.25,42.32,42.08,42.08,10100,32.054987166797,32.1080960212746,31.9260085202087,31.9260085202087,13312.281105575,0.0,1.0
2012-11-07,41.62,41.9,41.53,41.87,10900,31.5770074764992,31.7894428944094,31.5087246635996,31.7666819567761,14366.7192129472,0.0,1.0
2012-11-08,41.51,41.71,41.45,41.68,5400,31.4935507051774,31.6452902893989,31.4480288299109,31.6225293517657,7117.45722476285,0.0,1.0
2012-11-09,41.5,41.706,41.48,41.5,6100,31.4859637259663,31.6422554977145,31.4707897675442,31.4859637259663,8040.09056871359,0.0,1.0
2012-11-12,41.25,41.3263,41.17,41.2,9100,31.2962892456894,31.3541778970699,31.2355934120008,31.258354349634,11994.2334713596,0.0,1.0
2012-11-13,41.23,41.4234,41.1501,41.19,16700,31.2811152872673,31.4278474652095,31.2204953233708,31.250767370423,22011.3954913962,0.0,1.0
2012-11-14,40.8401,41.27,40.84,41.27,13700,30.9852989678274,31.3114632041116,30.9852230980353,31.3114632041116,18057.2525887502,0.0,1.0
2012-11-15,41.24,41.2407,41.05,41.11,27400,31.2887022664783,31.2892333550231,31.1445496614679,31.1900715367344,36114.5051775004,0.0,1.0
2012-11-16,41.51,41.67,41.33,41.57,13100,31.4935507051774,31.6149423725546,31.356985079378,31.5390725804439,17266.424008221,0.0,1.0
2012-11-19,42.1,42.2,41.99,41.99,72600,31.9411824786309,32.0170522707417,31.8577257073091,31.8577257073091,95690.2582440338,0.0,1.0
2012-11-20,42.21,42.22,41.9695,42.09,96900,32.0246392499527,32.0322262291638,31.8421723999264,31.9335954994198,127718.815755467,0.0,1.0
2012-11-21,42.25,42.33,42.11,42.21,40400,32.054987166797,32.1156830004857,31.948769457842,32.0246392499527,53249.1244222999,0.0,1.0
2012-11-23,42.64,42.77,42.5315,42.55,18600,32.350879356029,32.449510085773,32.2685606315888,32.2825965431293,24515.6859964054,0.0,1.0
2012-11-26,42.61,42.649,42.4487,42.64,21900,32.3281184183958,32.357707637319,32.2057404437211,32.350879356029,28865.243189316,0.0,1.0
2012-11-27,42.56,42.79,42.5101,42.79,36100,32.2901835223404,32.4646840441952,32.2523244960771,32.4646840441952,47581.5195951739,0.0,1.0
2012-11-28,42.54,42.57,42.08,42.24,45400,32.2750095639183,32.2977705015515,31.9260085202087,32.047400187586,59839.3625933764,0.0,1.0
2012-11-29,43.13,43.2,42.88,42.97,99600,32.7226413373718,32.7757501918493,32.5329668570948,32.6012496699945,131277.544367848,0.0,1.0
2012-11-30,42.65,42.74,42.5661,42.63,39000,32.3584663352401,32.4267491481398,32.2948115796592,32.3432923768179,51403.8577343983,0.0,1.0
2012-12-03,42.59,42.84,42.54,42.84,15000,32.3129444599736,32.5026189402505,32.2750095639183,32.5026189402505,19770.7145132302,0.0,1.0
2012-12-04,42.85,42.99,42.7801,42.99,122000,32.5102059194616,32.6164236284167,32.4571729347762,32.6164236284167,160801.811374272,0.0,1.0
2012-12-05,42.76,43.079,42.71,42.92,82000,32.4419231065619,32.6839477433953,32.4039882105066,32.5633147739392,108079.906005658,0.0,1.0
2012-12-06,43.05,43.09,42.9101,43.06,37000,32.6619455036831,32.6922934205274,32.5558036645202,32.6695324828942,48767.7624659677,0.0,1.0
2012-12-07,43.07,43.11,42.96,43.04,12400,32.6771194621053,32.7074673789496,32.5936626907835,32.6543585244721,16343.7906642702,0.0,1.0
2012-12-10,43.0,43.0799,42.92,43.05,28300,32.6240106076278,32.6846305715243,32.5633147739392,32.6619455036831,37300.7480482941,0.0,1.0
2012-12-11,42.97,43.13,42.9307,42.99,48100,32.6012496699945,32.7226413373718,32.571432841695,32.6164236284167,63398.091205758,0.0,1.0
2012-12-12,43.08,43.25,43.02,43.12,16300,32.6847064413164,32.8136850879047,32.6391845660499,32.7150543581607,21484.1764377101,0.0,1.0
2012-12-13,42.73,42.82,42.61,42.82,19400,32.4191621689287,32.4874449818284,32.3281184183958,32.4874449818284,25570.1241037776,0.0,1.0
2012-12-14,42.83,42.9292,42.63,42.63,11300,32.4950319610395,32.5702947948133,32.3432923768179,32.3432923768179,14893.9382666333,0.0,1.0
2012-12-17,43.09,43.09,42.82,42.82,104500,32.6922934205274,32.6922934205274,32.4874449818284,32.4874449818284,137735.977775503,0.0,1.0
2012-12-18,43.59,43.6,43.34,43.38,48800,33.0716423810813,33.0792293602923,32.8819679008044,32.9123158176487,64320.7245497086,0.0,1.0
2012-12-19,43.72,43.87,43.6207,43.79,50100,33.1702731108252,33.2840777989914,33.0949344072593,33.2233819653028,66034.1864741887,0.0,1.0
2012-12-20,44.35,44.35,43.9901,44.07,25800,33.648252801123,33.648252801123,33.3751974193164,33.4358173832129,34005.6289627559,0.0,1.0
2012-12-21,44.29,44.29,43.8501,43.92,45700,33.6027309258566,33.6027309258566,33.2689797103614,33.3220126950468,60234.7768836411,0.0,1.0
2012-12-24,43.96,43.99,43.7,43.79,55800,33.6271761728747,33.6501246552493,33.4282893256284,33.4971347727521,72946.0002049974,0.36222,1.0
2012-12-26,43.87,43.99,43.79,43.98,59000,33.558330725751,33.6501246552493,33.4971347727521,33.6424751611244,77129.2833708753,0.0,1.0
2012-12-27,43.7495,43.7495,43.4,43.7,56300,33.4661543215464,33.4661543215464,33.1988045018826,33.4282893256284,73599.6381996659,0.0,1.0
2012-12-28,43.37,43.43,43.25,43.41,58600,33.1758560195081,33.2217529842572,33.0840620900098,33.2064539960075,76606.3729751406,0.0,1.0
2012-12-31,43.7,43.74,43.25,43.27,83600,33.4282893256284,33.4588873021278,33.0840620900098,33.0993610782595,109288.272708562,0.0,1.0
2013-01-02,44.8,44.8,44.35,44.44,87700,34.2697336793627,34.2697336793627,33.9255064437441,33.9943518908679,114648.104264844,0.0,1.0
2013-01-03,44.35,44.75,44.3201,44.56,33500,33.9255064437441,34.2314862087384,33.9026344563108,34.0861458203661,43793.7456427852,0.0,1.0
2013-01-04,43.84,43.9188,43.55,43.78,79000,33.5353822433764,33.5956602570803,33.3135469137555,33.4894852786272,103274.803157613,0.0,1.0
2013-01-07,43.5408,43.5965,43.3101,43.52,934400,33.3065093791606,33.3491170614361,33.1300355497002,33.2905984313809,1221518.68443637,0.0,1.0
2013-01-08,43.04,43.258,42.85,43.24,119200,32.9234227133878,33.0901816853097,32.7780823250155,33.0764125958849,155827.297928955,0.0,1.0
2013-01-09,43.6,43.63,43.5501,43.62,77800,33.3517943843798,33.3747428667544,33.3136234086968,33.3670933726295,101706.071970409,0.0,1.0
2013-01-10,44.02,44.02,43.9,43.95,26600,33.6730731376238,33.6730731376238,33.5812792081255,33.6195266787498,34773.5413163608,0.0,1.0
2013-01-11,43.85,43.9,43.7201,43.9,19200,33.5430317375012,33.5812792081255,33.4436648088193,33.5812792081255,25099.698995268,0.0,1.0
2013-01-14,44.11,44.21,44.03,44.16,87900,33.7419185847475,33.8184135259961,33.6807226317487,33.7801660553718,114909.559462711,0.0,1.0
2013-01-15,43.95,43.96,43.71,43.78,49700,33.6195266787498,33.6271761728747,33.4359388197532,33.4894852786272,64971.6166700425,0.0,1.0
2013-01-16,43.69,43.73,43.48,43.48,28600,33.4206398315035,33.451237808003,33.2600004548815,33.2600004548815,37388.0932950345,0.0,1.0
2013-01-17,43.7,43.7299,43.38,43.5,46700,33.4282893256284,33.4511613130617,33.1835055136329,33.2752994431312,61049.7887020318,0.0,1.0
2013-01-18,43.64,43.72,43.5116,43.72,39200,33.3823923608792,33.4435883138781,33.2841728563161,33.4435883138781,51245.2187820054,0.0,1.0
2013-01-22,43.574,43.574,43.31,43.48,45800,33.3319056996552,33.3319056996552,33.1299590547589,33.2600004548815,59873.2403116286,0.0,1.0
2013-01-23,43.3886,43.4898,43.3205,43.37,50800,33.1900840785803,33.2674969591239,33.13799102359,33.1758560195081,66409.6202583131,0.0,1.0
2013-01-24,43.82,43.98,43.55,43.55,55500,33.5200832551267,33.6424751611244,33.3135469137555,33.3135469137555,72553.8174081963,0.0,1.0
2013-01-25,43.93,44.072,43.74,44.05,15300,33.6042276905001,33.7128505070731,33.4588873021278,33.6960216199984,20001.3226368541,0.0,1.0
2013-01-28,43.32,43.55,43.25,43.55,33900,33.1376085488838,33.3135469137555,33.0840620900098,33.3135469137555,44316.6560385199,0.0,1.0
2013-01-29,43.71,43.76,43.54,43.54,21700,33.4359388197532,33.4741862903775,33.3058974196307,33.3058974196307,28367.8889686101,0.0,1.0
2013-01-30,44.05,44.27,44.0,44.05,44800,33.6960216199984,33.8643104907453,33.6577741493741,33.6960216199984,58565.9643222918,0.0,1.0
2013-01-31,44.25,44.33,44.14,44.29,32200,33.8490115024956,33.9102074554944,33.7648670671221,33.879609478995,42094.2868566472,0.0,1.0
2013-02-01,44.25,44.35,44.09,44.09,43200,33.8490115024956,33.9255064437441,33.7266195964978,33.7266195964978,56474.3227393528,0.0,1.0
2013-02-04,44.04,44.15,43.93,44.14,41900,33.6883721258735,33.772516561247,33.6042276905001,33.7648670671221,54774.863953215,0.0,1.0
2013-02-05,44.0332,44.1699,43.88,43.9,25000,33.6831704698686,33.7877390545554,33.5659802198758,33.5812792081255,32681.8997334218,0.0,1.0
2013-02-06,44.07,44.07,43.75,43.75,66800,33.7113206082481,33.7113206082481,33.4665367962527,33.4665367962527,87326.036087703,0.0,1.0
2013-02-07,44.16,44.24,43.83,44.09,43300,33.7801660553718,33.8413620083707,33.5277327492515,33.7266195964978,56605.0503382866,0.0,1.0
2013-02-08,44.1835,44.22,43.97,43.98,177400,33.7981423665653,33.826063020121,33.6348256669995,33.6424751611244,231910.760508361,0.0,1.0
2013-02-11,44.599,44.7,44.41,44.44,37600,34.1159788474531,34.1932387381142,33.9714034084933,33.9943518908679,49153.5771990663,0.0,1.0
2013-02-12,43.97,44.03,43.8,43.88,63000,33.6348256669995,33.6807226317487,33.504784266877,33.5659802198758,82358.387328223,0.0,1.0
2013-02-13,43.6,43.63,43.52,43.59,24200,33.3517943843798,33.3747428667544,33.2905984313809,33.3441448902549,31636.0789419523,0.0,1.0
2013-02-14,43.3101,43.38,43.21,43.29,25200,33.1300355497002,33.1835055136329,33.0534641135104,33.1146600665092,32943.3549312891,0.0,1.0
2013-02-15,43.05,43.14,42.97,43.03,39600,32.9310722075126,32.9999176546363,32.8698762545138,32.9157732192629,51768.1291777401,0.0,1.0
2013-02-19,44.15,44.17,43.89,43.9,47700,33.772516561247,33.7878155494967,33.5736297140007,33.5812792081255,62357.0646913687,0.0,1.0
2013-02-20,44.19,44.58,44.176,44.46,77100,33.8031145377464,34.1014448086159,33.7924052459716,34.0096508791176,100790.978777873,0.0,1.0
2013-02-21,44.12,44.26,43.89,44.26,40900,33.7495680788724,33.8566609966204,33.5736297140007,33.8566609966204,53467.587963878,0.0,1.0
2013-02-22,44.58,44.586,44.3501,44.36,27600,34.1014448086159,34.1060345050908,33.9255829386854,33.933155937869,36080.8173056976,0.0,1.0
2013-02-25,44.06,44.6699,44.0,44.6,54700,33.7036711141233,34.1702137607983,33.6577741493741,34.1167437968656,71507.9966167268,0.0,1.0
2013-02-26,44.96,45.0,44.75,44.82,53300,34.3921255853605,34.4227235618599,34.2314862087384,34.2850326676124,69677.8102316551,0.0,1.0
2013-02-27,45.32,45.368,45.0,45.0,29500,34.6675073738553,34.7042249456547,34.4227235618599,34.4227235618599,38564.6416854377,0.0,1.0
2013-02-28,45.5999,45.74,45.465,45.59,25200,34.8816167144101,34.9887861270994,34.7784250386658,34.8740437152265,32943.3549312891,0.0,1.0
2013-03-01,45.78,45.828,45.58,45.6,19200,35.0193841035988,35.0561016753981,34.8663942211016,34.8816932093514,25099.6989952679,0.0,1.0
2013-03-04,46.24,46.25,46.0,46.0,18100,35.3712608333422,35.3789103274671,35.1876729743457,35.1876729743457,23661.6954069974,0.0,1.0
2013-03-05,46.47,46.5599,46.3201,46.38,35100,35.547199198214,35.6159681503964,35.4325332812824,35.4783537510903,45885.3872257241,0.0,1.0
2013-03-06,46.8001,46.92,46.62,46.74,64700,35.7997089992755,35.8914264338326,35.6619416100868,35.7537355395851,84580.7565100956,0.0,1.0
2013-03-07,46.4,46.54,46.24,46.31,39000,35.49365273934,35.600745657088,35.3712608333422,35.4248072922163,50983.7635841379,0.0,1.0
2013-03-08,46.43,46.5199,45.9601,46.18,43500,35.5166012217145,35.585370173897,35.1571514927875,35.3253638685931,56866.5055361539,0.0,1.0
2013-03-11,46.536,46.536,46.2701,46.5,65100,35.597685859438,35.597685859438,35.3942858106581,35.5701476805886,85103.6669058304,0.0,1.0
2013-03-12,45.77,46.03,45.75,46.03,44300,35.0117346094739,35.2106214567202,34.9964356212242,35.2106214567202,57912.3263276235,0.0,1.0
2013-03-13,46.36,46.44,46.03,46.04,24800,35.4630547628405,35.5242507158394,35.2106214567202,35.2182709508451,32420.4445355544,0.0,1.0
2013-03-14,46.77,46.77,46.59,46.62,74700,35.7766840219597,35.7766840219597,35.6389931277123,35.6619416100868,97653.5164034643,0.0,1.0
2013-03-15,47.27,47.272,46.96,47.06,31300,36.1591587282026,36.1606886270276,35.922024410332,35.9985193515806,40917.7384662441,0.0,1.0
2013-03-18,47.57,47.79,47.34,47.38,28600,36.3886435519483,36.5569324226952,36.2127051870766,36.243303163576,37388.0932950345,0.0,1.0
2013-03-19,47.7199,47.76,47.4383,47.67,51700,36.5033094688799,36.5339839403206,36.287899714324,36.4651384931969,67586.1686487163,0.0,1.0
2013-03-20,48.014,48.0799,47.8,47.89,36800,36.728281091092,36.7786912573748,36.5645819168201,36.6334273639438,48107.7564075969,0.0,1.0
2013-03-21,48.2368,48.3899,48.21,48.31,255500,36.8987118201938,37.0158255752454,36.8782111759392,36.9547061171878,334009.015275571,0.0,1.0
2013-03-22,48.43,48.459,48.11,48.16,40900,37.0465000466861,37.0686835796482,36.8017162346907,36.8399637053149,53467.587963878,0.0,1.0
2013-03-25,47.892,48.37,47.74,48.37,64700,36.6349572627688,37.000603081937,36.5186849520709,37.000603081937,84580.7565100954,0.0,1.0
2013-03-26,48.55,48.55,48.22,48.25,82700,37.1382939761844,37.1382939761844,36.8858606700641,36.9088091524387,108111.724318159,0.0,1.0
2013-03-27,48.9199,48.93,48.56,48.67,18500,37.4212487638629,37.428974752929,37.1459434703092,37.2300879056827,24184.6058027321,0.0,1.0
2013-03-28,49.04,49.04,48.781,48.89,50300,37.5131191883024,37.5131191883024,37.3149972904686,37.3983767764296,65755.9822636446,0.0,1.0
2013-04-01,46.53,47.13,46.28,47.13,567700,35.5930961629631,36.0520658104546,35.4018588098417,36.0520658104546,742140.579146542,0.0,1.0
2013-04-02,46.846,46.8899,46.51,46.61,39700,35.8348201773086,35.8684014565168,35.5777971747134,35.654292115962,51898.8567766738,0.0,1.0
2013-04-03,46.8,47.4,46.7401,47.18,54800,35.7996325043343,36.2586021518257,35.7538120345264,36.0903132810789,71638.7242156605,0.0,1.0
2013-04-04,48.63,48.7155,48.42,48.42,92000,37.1994899291833,37.2648931039508,37.0388505525612,37.0388505525612,120269.391018992,0.0,1.0
2013-04-05,48.4899,48.61,48.02,48.17,67300,37.092320516494,37.1841909409335,36.7328707875669,36.8476131994398,87979.6740823714,0.0,1.0
2013-04-08,48.75,48.859,48.3,48.39,101500,37.2912838586815,37.3746633446425,36.9470566230629,37.0159020701867,132688.512917693,0.0,1.0
2013-04-09,48.31,48.4,47.944,48.17,82400,36.9547061171878,37.0235515643115,36.674734632218,36.8476131994398,107719.541521358,0.0,1.0
2013-04-10,48.49,48.56,48.2901,48.43,142900,37.0923970114352,37.1459434703092,36.9394836238793,37.0465000466861,186809.738876239,0.0,1.0
2013-04-11,48.27,48.47,48.09,48.14,168300,36.9241081406884,37.0770980231855,36.7864172464409,36.8246647170652,220014.549005395,0.0,1.0
2013-04-12,48.18,48.229,48.0,48.14,49600,36.8552626935647,36.8927452147765,36.7175717993172,36.8246647170652,64840.8890711087,0.0,1.0
2013-04-15,47.86,48.3,47.86,48.03,59800,36.6104788815692,36.9470566230629,36.6104788815692,36.7405202816918,78175.1041623449,0.0,1.0
2013-04-16,48.68,48.73,48.3201,48.41,113200,37.2377373998075,37.2759848704318,36.9624321062539,37.0312010584364,147983.641992934,0.0,1.0
2013-04-17,48.71,48.88,48.4201,48.82,663500,37.2606858821821,37.3907272823047,37.0389270475025,37.3448303175555,867377.618925014,0.0,1.0
2013-04-18,48.584,48.77,48.46,48.73,45900,37.1643022562089,37.3065828469313,37.0694485290607,37.2759848704318,60003.9679105624,0.0,1.0
2013-04-19,49.26,49.31,48.72,48.72,87100,37.6814080590493,37.7196555296736,37.268335376307,37.268335376307,113863.738671241,0.0,1.0
2013-04-22,49.51,49.5765,49.14,49.3,79900,37.8726454121707,37.923514548101,37.589614129551,37.7120060355487,104451.351548016,0.0,1.0
2013-04-23,50.3,50.3575,49.79,49.79,93700,38.4769554480345,38.5209400392524,38.0868312476668,38.0868312476668,122491.760200865,0.0,1.0
2013-04-24,50.81,50.96,50.55,50.55,74400,38.8670796484022,38.9818220602751,38.6681928011559,38.6681928011559,97261.3336066633,0.0,1.0
2013-04-25,51.01,51.34,50.96,51.08,68900,39.0200695308994,39.2725028370197,38.9818220602751,39.0736159897734,90071.3156653104,0.0,1.0
2013-04-26,50.65,50.82,50.5015,50.72,38700,38.7446877424045,38.8747291425271,38.6310927546504,38.7982342012785,50591.5807873369,0.0,1.0
2013-04-29,51.08,51.08,50.61,50.61,48100,39.0736159897734,39.0736159897734,38.7140897659051,38.7140897659051,62879.9750871035,0.0,1.0
2013-04-30,51.77,51.77,51.49,51.6,35300,39.6014310843886,39.6014310843886,39.3872452488926,39.471389684266,46146.8424235915,0.0,1.0
2013-05-01,51.54,51.75,51.524,51.75,56200,39.4254927195169,39.5861320961389,39.4132535289171,39.5861320961389,73468.9106007321,0.0,1.0
2013-05-02,52.07,52.204,51.88,51.88,67000,39.8309159081343,39.9334191294074,39.685575519762,39.685575519762,87587.4912855704,0.0,1.0
2013-05-03,52.61,52.74,52.34,52.34,1063700,40.2439885908766,40.3434320144998,40.0374522495055,40.0374522495055,1390549.46985763,0.0,1.0
2013-05-06,52.56,52.63,52.53,52.59,41900,40.2057411202523,40.2592875791264,40.1827926378778,40.2286896026269,54774.863953215,0.0,1.0
2013-05-07,52.84,52.914,52.7,52.83,54300,40.4199269557484,40.4765332122723,40.3128340380004,40.4122774616235,70985.086220992,0.0,1.0
2013-05-08,53.01,53.01,52.64,52.69,45300,40.5499683558709,40.5499683558709,40.2669370732512,40.3051845438755,59219.6023169603,0.0,1.0
2013-05-09,52.55,52.77,52.2,52.53,59000,40.1980916261275,40.3663804968744,39.9303593317575,40.1827926378778,77129.2833708754,0.0,1.0
2013-05-10,52.22,52.22,51.84,51.99,98800,39.9456583200072,39.9456583200072,39.6549775432626,39.7697199551355,129158.867746483,0.0,1.0
2013-05-13,52.14,52.19,51.92,51.98,127000,39.8844623670083,39.9227098376326,39.7161734962615,39.7620704610106,166024.050645783,0.0,1.0
2013-05-14,52.76,52.7999,52.1,52.1,87900,40.3587310027495,40.3892524843077,39.8538643905089,39.8538643905089,114909.559462711,0.0,1.0
2013-05-15,51.77,51.83,51.5101,51.83,91300,39.6014310843886,39.6473280491377,39.4026207320835,39.6473280491377,119354.297826456,0.0,1.0
2013-05-16,50.52,50.88,50.501,50.84,138900,38.6452443187814,38.9206261072762,38.6307102799441,38.8900281307768,181580.634918891,0.0,1.0
2013-05-17,51.73,51.749,51.36,51.36,76300,39.5708331078892,39.5853671467264,39.2878018252694,39.2878018252694,99745.1579864031,0.0,1.0
2013-05-20,51.89,51.979,51.78,51.92,107700,39.6932250138869,39.7613055115981,39.6090805785134,39.7161734962615,140793.624051581,0.0,1.0
2013-05-21,52.1,52.139,51.79,51.79,25100,39.8538643905089,39.8836974175958,39.6167300726383,39.6167300726383,32812.6273323555,0.0,1.0
2013-05-22,51.4,52.51,51.24,52.06,190300,39.3183998017688,40.1674936496281,39.1960078957711,39.8232664140095,248774.620770807,0.0,1.0
2013-05-23,48.92,48.969,46.601,47.62,236200,37.4213252588041,37.4588077800159,35.6474075712496,36.4268910225726,308778.588681369,0.0,1.0
2013-05-24,48.47,48.5581,47.85,47.98,59900,37.0770980231855,37.1444900664255,36.6028293874444,36.7022728110675,78305.8317612786,0.0,1.0
2013-05-28,47.83,48.4,47.7,48.06,109100,36.5875303991946,37.0235515643115,36.4880869755715,36.7634687640664,142623.810436653,0.0,1.0
2013-05-29,47.51,47.5899,47.091,47.57,86700,36.3427465871992,36.4038660452568,36.0222327833676,36.3886435519483,113340.828275507,0.0,1.0
2013-05-30,47.01,47.17,46.64,46.64,197200,35.9602718809563,36.082663786954,35.6772405983366,35.6772405983366,257794.825097231,0.0,1.0
2013-05-31,46.42,46.96,46.38,46.69,90900,35.5089517275897,35.922024410332,35.4783537510903,35.7154880689608,118831.387430722,0.0,1.0
2013-06-03,46.25,46.264,45.42,45.99,104100,35.3789103274671,35.3896196192419,34.7440023151039,35.1800234802208,136087.430489968,0.0,1.0
2013-06-04,46.851,47.06,46.45,46.94,63500,35.8386449243711,35.9985193515806,35.5319002099643,35.9067254220823,83012.0253228912,0.0,1.0
2013-06-05,45.67,46.16,45.59,46.1,65100,34.9352396682254,35.3100648803434,34.8740437152265,35.2641679155942,85103.6669058302,0.0,1.0
2013-06-06,44.93,44.97,44.07,44.69,143100,34.3691771029859,34.3997750794853,33.7113206082481,34.1855892439893,187071.194074106,0.0,1.0
2013-06-07,46.24,46.3299,44.9,45.06,69900,35.3712608333422,35.4400297855247,34.3462286206113,34.468620526609,91378.5916546474,0.0,1.0
2013-06-10,47.07,47.33,46.9,47.33,91800,36.0061688457054,36.2050556929517,35.8761274455829,36.2050556929517,120007.935821125,0.0,1.0
2013-06-11,46.28,46.78,46.13,46.42,130200,35.4018588098417,35.7843335160846,35.2871163979688,35.5089517275897,170207.333811661,0.0,1.0
2013-06-12,46.33,47.2701,46.2275,47.14,529700,35.440106280466,36.1592352231438,35.3616989656862,36.0597153045794,692464.09155174,0.0,1.0
2013-06-13,47.87,47.9494,46.831,47.11,113000,36.6181283756941,36.6788653590454,35.8233459361213,36.0367668222049,147722.186795066,0.0,1.0
2013-06-14,46.41,47.0174,46.2301,46.75,21200,35.5013022334648,35.9659325066087,35.3636878341586,35.76138503371,27714.2509739417,0.0,1.0
2013-06-17,47.98,48.74,47.76,48.26,55800,36.7022728110675,37.2836343645567,36.5339839403206,36.9164586465635,72946.0002049974,0.0,1.0
2013-06-18,48.44,48.7499,48.38,48.42,81200,37.054149540811,37.2912073637403,37.0082525760618,37.0388505525612,106150.810334154,0.0,1.0
2013-06-19,47.67,48.79,47.66,48.79,38700,36.4651384931969,37.321881835181,36.457488999072,37.321881835181,50591.5807873369,0.0,1.0
2013-06-20,46.02,46.91,45.9,46.88,50100,35.2029719625954,35.8837769397077,35.1111780330971,35.8608284573331,65494.5270657772,0.0,1.0
2013-06-21,47.49,47.73,46.87,47.57,97000,36.3274475989495,36.5110354579461,35.8531789632083,36.3886435519483,126805.770965676,0.0,1.0
2013-06-24,46.01,46.24,45.28,46.08,74900,35.7120151986282,35.8905364656502,35.1454042206886,35.7663477581566,96498.306825664,0.67546,1.0
2013-06-25,46.57,46.57,46.02,46.09,61800,36.1466756748558,36.1466756748558,35.7197769928465,35.774109552375,79620.7658454744,0.0,1.0
2013-06-26,45.791,45.9699,45.52,45.8,49900,35.5420319052463,35.6808904038126,35.331687281929,35.5490175200428,64289.2591535466,0.0,1.0
2013-06-27,46.7,46.8899,46.45,46.51,51500,36.2475789996943,36.3949754719008,36.0535341442356,36.1001049095457,66350.6382045621,0.0,1.0
2013-06-28,47.33,47.59,47.03,47.08,26000,36.7365720354504,36.9383786851275,36.5037182088999,36.5425271799916,33497.4095790022,0.0,1.0
2013-07-01,47.8,47.95,47.5901,47.69,54100,37.1013763637128,37.2178032769881,36.9384563030696,37.015996627311,69700.3791624623,0.0,1.0
2013-07-02,47.92,48.375,47.76,48.18,31900,37.194517894333,37.5476795312679,37.0703291868394,37.3963245440101,41098.744829622,0.0,1.0
2013-07-03,47.87,48.076,47.62,47.74,32800,37.1557089232413,37.3156018841393,36.9616640677825,37.0548055984027,42258.2705458181,0.0,1.0
2013-07-05,48.5,48.51,47.9901,48.5,46200,37.6447019589973,37.6524637532157,37.2489280718036,37.6447019589973,59522.3200980732,0.0,1.0
2013-07-08,48.28,48.4399,47.99,48.1,655800,37.4739424861936,37.598053575745,37.2488504538615,37.3342301902633,844907.738534987,0.0,1.0
2013-07-09,48.43,48.5,48.201,48.5,62500,37.5903693994689,37.6447019589973,37.4126243118686,37.6447019589973,80522.6191802937,0.0,1.0
2013-07-10,48.31,48.595,48.28,48.33,75200,37.4972278688487,37.7184390040716,37.4739424861936,37.5127514572854,96884.8153977294,0.0,1.0
2013-07-11,49.59,49.6599,49.01,49.01,39000,38.4907375287975,38.5449924703837,38.0405534641332,38.0405534641332,50246.1143685033,0.0,1.0
2013-07-12,49.6299,49.6299,49.32,49.52,37700,38.5217070877287,38.5217070877287,38.281169084902,38.436404969269,48571.2438895532,0.0,1.0
2013-07-15,49.92,49.96,49.66,49.66,26200,38.746876738003,38.7779239148764,38.5450700883259,38.5450700883259,33755.0819603792,0.0,1.0
2013-07-16,49.51,49.72,49.44,49.63,49700,38.4286431750507,38.591640853636,38.3743106155222,38.5217847056709,64031.5867721695,0.0,1.0
2013-07-17,50.0,50.1099,49.9,50.0,55200,38.8089710917498,38.8942732102095,38.7313531495663,38.8089710917498,71117.5772600355,0.0,1.0
2013-07-18,50.34,50.34,49.96,49.96,23000,39.0728720951737,39.0728720951737,38.7779239148764,38.7779239148764,29632.3238583481,0.0,1.0
2013-07-19,49.681,49.77,49.4325,49.59,27300,38.5613698561844,38.6304498247278,38.3684892698584,38.4907375287975,35172.2800579524,0.0,1.0
2013-07-22,50.0023,50.05,49.7199,49.77,21000,38.81075630442,38.8477800628416,38.5915632356938,38.6304498247278,27055.6000445787,0.0,1.0
2013-07-23,50.02,50.26,49.902,50.26,20300,38.8244946801865,39.0107777414269,38.73290550841,39.0107777414269,26153.7467097594,0.0,1.0
2013-07-24,49.59,49.8571,49.4416,49.76,67000,38.4907375287975,38.6980550523696,38.3755525025971,38.6226880305094,86320.2477612748,0.0,1.0
2013-07-25,49.03,49.0399,48.6,48.68,37000,38.0560770525699,38.063761228846,37.7223199011808,37.7844142549276,47669.3905547339,0.0,1.0
2013-07-26,48.19,48.53,48.0,48.53,31100,37.4040863382285,37.6679873416524,37.2566122480798,37.6679873416524,40068.0553041141,0.0,1.0
2013-07-29,47.15,47.49,47.08,47.47,84700,36.5968597395201,36.860760742944,36.5425271799916,36.8452371545073,109124.253513134,0.0,1.0
2013-07-30,47.71,48.1399,47.71,48.03,24200,37.0315202157477,37.3651997491945,37.0315202157477,37.2798976307349,31178.3581466097,0.0,1.0
2013-07-31,47.72,48.0,47.6301,47.67,17600,37.039282009966,37.2566122480798,36.969503479943,37.0004730388743,22675.1695611707,0.0,1.0
2013-08-01,48.73,49.0699,48.68,48.86,44500,37.8232232260194,38.0870466115011,37.7844142549276,37.9241265508579,57332.1048563691,0.0,1.0
2013-08-02,49.28,49.3799,48.9507,49.01,20800,38.2501219080286,38.3276622322699,37.9945260244183,38.0405534641332,26797.9276632018,0.0,1.0
2013-08-05,49.66,49.662,49.461,49.55,12200,38.5450700883259,38.5466224471696,38.3906103833807,38.4596903519241,15718.0152639933,0.0,1.0
2013-08-06,49.6,49.86,49.6,49.75,27300,38.4984993230158,38.7003059726929,38.4984993230158,38.6149262362911,35172.2800579523,0.0,1.0
2013-08-07,49.23,49.54,49.19,49.4,35200,38.2113129369368,38.4519285577057,38.1802657600634,38.3432634386488,45350.3391223415,0.0,1.0
2013-08-08,49.12,49.3399,48.76,49.07,15600,38.125933200535,38.2966150553965,37.8465086086744,38.0871242294433,20098.4457474013,0.0,1.0
2013-08-09,49.05,49.2199,48.92,49.02,21400,38.0716006410066,38.2034735247763,37.970697316168,38.0483152583515,27570.9448073326,0.0,1.0
2013-08-12,49.1,49.16,48.9,48.9,25100,38.1104096120983,38.1569803774084,37.9551737277313,37.9551737277313,32337.883862806,0.0,1.0
2013-08-13,49.43,49.5599,48.91,49.39,14100,38.3665488213039,38.4673745282002,37.9629355219497,38.3355016444305,18165.9028870743,0.0,1.0
2013-08-14,49.17,49.315,49.0701,49.31,21800,38.1647421716268,38.2772881877928,38.0872018473854,38.2734072906837,28086.2895700864,0.0,1.0
2013-08-15,48.649,48.87,48.5301,48.87,15700,37.7603526928507,37.9318883450763,37.6680649595945,37.9318883450763,20227.2819380898,0.0,1.0
2013-08-16,48.78,48.98,48.67,48.72,16800,37.8620321971111,38.0172680814781,37.7766524607093,37.815461431801,21644.480035663,0.0,1.0
2013-08-19,48.6,49.075,48.5055,48.89,27100,37.7223199011808,38.0910051265524,37.6489709458174,37.947411933513,34914.6076765754,0.0,1.0
2013-08-20,48.6,48.81,48.39,48.39,149000,37.7223199011808,37.8853175797662,37.5593222225955,37.5593222225955,191965.92412582,0.0,1.0
2013-08-21,47.9,48.2399,47.7401,48.14,10400,37.1789943058963,37.442817691378,37.0548832163449,37.3652773671367,13398.9638316009,0.0,1.0
2013-08-22,48.52,48.77,48.39,48.52,31500,37.660225547434,37.8542704028928,37.5593222225955,37.660225547434,40583.4000668681,0.0,1.0
2013-08-23,48.82,48.94,48.67,48.68,40200,37.8930793739845,37.9862209046047,37.7766524607093,37.7844142549276,51792.148656765,0.0,1.0
2013-08-26,48.33,48.5899,48.31,48.31,13900,37.5127514572854,37.7144804890203,37.4972278688487,37.4972278688487,17908.2305056973,0.0,1.0
2013-08-27,47.8999,48.34,47.77,48.19,39600,37.1789166879541,37.5205132515037,37.0780909810578,37.4040863382285,51019.1315126342,0.0,1.0
2013-08-28,47.98,48.25,47.74,47.74,23200,37.2410886596431,37.4506571035386,37.0548055984027,37.0548055984027,29889.9962397251,0.0,1.0
2013-08-29,47.84,48.1,47.78,47.78,27400,37.1324235405862,37.3342301902633,37.0858527752761,37.0858527752761,35301.1162486408,0.0,1.0
2013-08-30,46.72,46.976,46.661,46.976,45700,36.263102588131,36.4618045201208,36.2173080022428,36.4618045201208,58878.1391446308,0.0,1.0
2013-09-03,47.34,47.6989,47.2613,47.64,36300,36.7443338296687,37.0229046241653,36.6832485091703,36.9771876562192,46767.5372199147,0.0,1.0
2013-09-04,48.04,48.14,47.52,47.52,10100,37.2876594249532,37.3652773671367,36.884046125599,36.884046125599,13012.4552595355,0.0,1.0
2013-09-05,47.64,47.7699,47.5,47.5,9500,36.9771876562192,37.0780133631156,36.8685225371623,36.8685225371623,12239.4381154047,0.0,1.0
2013-09-06,47.82,47.9764,47.47,47.66,15800,37.1168999521495,37.2382944137245,36.8452371545073,36.9927112446559,20356.1181287783,0.0,1.0
2013-09-09,49.17,49.17,48.71,48.71,19900,38.1647421716268,38.1647421716268,37.8076996375827,37.8076996375827,25638.4019470055,0.0,1.0
2013-09-10,49.69,49.71,49.445,49.53,33400,38.5683554709809,38.5838790594177,38.3781915126314,38.4441667634874,43031.2876899491,0.0,1.0
2013-09-11,49.28,49.29,48.81,49.05,15900,38.2501219080286,38.257883702247,37.8853175797662,38.0716006410066,20484.9543194667,0.0,1.0
2013-09-12,48.98,49.19,48.9,49.19,13800,38.0172680814781,38.1802657600634,37.9551737277313,38.1802657600634,17779.3943150089,0.0,1.0
2013-09-13,49.43,49.45,49.2401,49.37,14000,38.3665488213039,38.3820724097406,38.2191523490974,38.3199780559938,18037.0666963858,0.0,1.0
2013-09-16,49.97,50.23,49.9401,50.0,31500,38.7856857090947,38.9874923587718,38.7624779443819,38.8089710917498,40583.4000668681,0.0,1.0
2013-09-17,50.07,50.099,49.81,49.81,11000,38.8633036512783,38.8858128545115,38.6614970016012,38.6614970016012,14171.9809757317,0.0,1.0
2013-09-18,51.31,51.8,49.911,49.979,59600,39.8257661343536,40.2060940510528,38.7398911232065,38.7926713238913,76786.3696503283,0.0,1.0
2013-09-19,51.16,51.2801,50.91,51.12,28100,39.7093392210784,39.8025583696408,39.5152943656196,39.678292044205,36202.9695834601,0.0,1.0
2013-09-20,50.74,51.01,50.64,51.01,23300,39.3833438639077,39.5929123078031,39.3057259217242,39.5929123078031,30018.8324304135,0.0,1.0
2013-09-23,50.84,50.91,50.58,50.79,66200,39.4609618060912,39.5152943656196,39.2591551564141,39.4221528349994,85289.5582357672,0.0,1.0
2013-09-24,51.16,51.3906,51.11,51.2,27500,39.7093392210784,39.8883261957535,39.6705302499866,39.7403863979518,35429.9524393293,0.0,1.0
2013-09-25,51.01,51.1055,50.8504,50.91,10200,39.5929123078031,39.6670374425884,39.4690340720783,39.5152943656196,13141.291450224,0.0,1.0
2013-09-26,51.5609,51.75,51.321,51.5,84800,40.020509551292,40.167285079961,39.8343041079938,39.9732402245023,109253.089703823,0.0,1.0
2013-09-27,51.288,51.4199,51.03,51.1,34300,39.8086901870733,39.9110682528133,39.6084358962398,39.6627684557683,44190.8134061452,0.0,1.0
2013-09-30,51.22,51.29,50.9601,50.99,34900,39.7559099863885,39.8102425459169,39.5541809546536,39.5773887193664,44963.830550276,0.0,1.0
2013-10-01,51.0299,51.23,50.84,50.91,18900,39.6083582782977,39.7636717806068,39.4609618060912,39.5152943656196,24350.0400401208,0.0,1.0
2013-10-02,50.81,50.83,50.3601,50.45,14500,39.4376764234362,39.4532000118728,39.0884733015526,39.1582518315755,18681.2476498281,0.0,1.0
2013-10-03,50.08,50.2493,49.87,50.17,17700,38.8710654454966,39.0024726216133,38.7080677669112,38.9409215934618,22804.0057518592,0.0,1.0
2013-10-04,50.34,50.3999,49.81,49.94,31100,39.0728720951737,39.1193652425416,38.6614970016012,38.7624003264397,40068.0553041142,0.0,1.0
2013-10-07,49.34,49.6099,49.11,49.32,12800,38.2966926733387,38.506183499292,38.1181714063167,38.281169084902,16491.0324081242,0.0,1.0
2013-10-08,49.202,49.53,49.13,49.41,55700,38.1895799131255,38.4441667634874,38.1336949947534,38.3510252328672,71761.7582134778,0.0,1.0
2013-10-09,50.3701,50.4739,49.96,50.06,28300,39.0962350957709,39.1768025197574,38.7779239148764,38.8555418570599,36460.6419648371,0.0,1.0
2013-10-10,51.03,51.1399,50.58,50.58,26800,39.6084358962398,39.6937380146995,39.2591551564141,39.2591551564141,34528.09910451,0.0,1.0
2013-10-11,51.14,51.19,50.8,50.8,63900,39.6938156326417,39.7326246037334,39.4299146292178,39.4299146292178,82326.3258499324,0.0,1.0
2013-10-14,51.229,51.3899,50.8,50.8,23300,39.762895601185,39.8877828701583,39.4299146292178,39.4299146292178,30018.8324304135,0.0,1.0
2013-10-15,50.7338,50.89,50.58,50.8,23000,39.3785315514923,39.4997707771829,39.2591551564141,39.4299146292178,29632.3238583481,0.0,1.0
2013-10-16,51.1,51.179,50.65,50.65,22600,39.6627684557683,39.7240866300933,39.3134877159425,39.3134877159425,29116.9790955942,0.0,1.0
2013-10-17,51.53,51.53,51.18,51.18,15400,39.9965256071573,39.9965256071573,39.7248628095151,39.7248628095151,19840.7733660244,0.0,1.0
2013-10-18,51.79,51.81,51.6,51.6,26800,40.1983322568344,40.2138558452711,40.0508581666858,40.0508581666858,34528.09910451,0.0,1.0
2013-10-21,51.89,51.89,51.63,51.63,39400,40.2759501990179,40.2759501990179,40.0741435493408,40.0741435493408,50761.4591312573,0.0,1.0
2013-10-22,52.23,52.32,51.97,51.97,34500,40.5398512024418,40.609707350407,40.3380445527647,40.3380445527647,44448.4857875222,0.0,1.0
2013-10-23,51.33,51.44,51.06,51.44,96700,39.8412897227903,39.9266694591922,39.6317212788949,39.9266694591922,124584.596395751,0.0,1.0
2013-10-24,51.99,52.08,51.85,51.86,17000,40.3535681412014,40.4234242891666,40.2449030221445,40.2526648163629,21902.1524170399,0.0,1.0
2013-10-25,51.41,51.74,51.31,51.65,21800,39.9033840765371,40.1595232857427,39.8257661343536,40.0896671377775,28086.2895700865,0.0,1.0
2013-10-28,51.37,51.6,51.31,51.4,35200,39.8723368996637,40.0508581666858,39.8257661343536,39.8956222823188,45350.3391223415,0.0,1.0
2013-10-29,51.73,51.7481,51.54,51.54,26900,40.1517614915243,40.1658103390596,40.0042874013757,40.0042874013757,34656.9352951985,0.0,1.0
2013-10-30,51.5204,51.634,51.331,51.57,12700,39.9890742847077,40.0772482670282,39.8420659022122,40.0275727840307,16362.1962174357,0.0,1.0
2013-10-31,51.45,51.6299,51.3,51.48,13600,39.9344312534105,40.0740659313987,39.8180043401353,39.9577166360656,17521.721933632,0.0,1.0
2013-11-01,50.77,50.83,50.4878,50.83,33600,39.4066292465628,39.4532000118728,39.1875914137209,39.4532000118728,43288.9600713259,0.0,1.0
2013-11-04,50.8,50.84,50.5,50.69,14000,39.4299146292178,39.4609618060912,39.1970608026673,39.3445348928159,18037.0666963858,0.0,1.0
2013-11-05,50.408,50.5299,50.27,50.4,11300,39.1256522958585,39.2202685673802,39.0185395356453,39.1194428604838,14558.4895477971,0.0,1.0
2013-11-06,51.0,51.06,50.84,50.87,10000,39.5851505135848,39.6317212788949,39.4609618060912,39.4842471887462,12883.619068847,0.0,1.0
2013-11-07,50.06,50.56,49.77,50.56,46700,38.8555418570599,39.2436315679774,38.6304498247278,39.2436315679774,60166.5010515155,0.0,1.0
2013-11-08,50.486,50.544,50.06,50.06,26200,39.1861942907616,39.231212697228,38.8555418570599,38.8555418570599,33755.0819603792,0.0,1.0
2013-11-11,50.29,50.4193,50.1285,50.27,54900,39.0340631240819,39.1344231233252,38.9087101474556,39.0185395356453,70731.0686879702,0.0,1.0
2013-11-12,50.778,50.78,50.5,50.67,26500,39.4128386819374,39.4143910407811,39.1970608026673,39.3290113043793,34141.5905324446,0.0,1.0
2013-11-13,51.27,51.27,50.67,50.67,27700,39.7947189574802,39.7947189574802,39.3290113043793,39.3290113043793,35687.6248207063,0.0,1.0
2013-11-14,51.565,51.5809,51.3749,51.44,32500,40.0236918869216,40.0360331397287,39.8761401788307,39.9266694591922,41871.7619737527,0.0,1.0
2013-11-15,51.99,52.0387,51.75,51.86,17600,40.3535681412014,40.3913680790448,40.167285079961,40.2526648163629,22675.1695611708,0.0,1.0
2013-11-18,51.7,52.0199,51.6,51.75,34700,40.1284761088693,40.3767759059143,40.0508581666858,40.167285079961,44706.1581688991,0.0,1.0
2013-11-19,51.56,51.71,51.34,51.42,19500,40.0198109898124,40.1362379030876,39.8490515170087,39.9111458707555,25123.0571842517,0.0,1.0
2013-11-20,51.75,51.9275,51.6101,51.81,8300,40.167285079961,40.3050569273368,40.0586975788463,40.2138558452711,10693.403827143,0.0,1.0
2013-11-21,51.8699,51.87,51.6801,51.819,23400,40.2603489926391,40.2604266105812,40.1130301383748,40.2208414600677,30147.668621102,0.0,1.0
2013-11-22,51.55,51.56,51.28,51.54,24300,40.012049195594,40.0198109898124,39.8024807516986,40.0042874013757,31307.1943372983,0.0,1.0
2013-11-25,51.11,51.27,51.05,51.26,40300,39.6705302499866,39.7947189574802,39.6239594846765,39.7869571632619,51920.9848474535,0.0,1.0
2013-11-26,51.03,51.132,50.9,51.0,16800,39.6084358962398,39.687606197267,39.5075325714013,39.5851505135848,21644.480035663,0.0,1.0
2013-11-27,51.2,51.22,51.04,51.04,36600,39.7403863979518,39.7559099863885,39.6161976904582,39.6161976904582,47154.04579198,0.0,1.0
2013-11-29,51.0,51.2463,51.0,51.03,16700,39.5851505135848,39.7763235051828,39.5851505135848,39.6084358962398,21515.6438449745,0.0,1.0
2013-12-02,50.92,51.149,50.92,51.09,15400,39.523056159838,39.7008012474382,39.523056159838,39.6550066615499,19840.7733660244,0.0,1.0
2013-12-03,50.52,50.59,50.28,50.47,43500,39.212584391104,39.2669169506324,39.0263013298636,39.1737754200122,56043.7429494845,0.0,1.0
2013-12-04,50.52,50.5216,50.104,50.2,21600,39.212584391104,39.2138262781789,38.8896937516206,38.9642069761168,27828.6171887095,0.0,1.0
2013-12-05,50.18,50.32,50.0301,50.31,38100,38.9486833876801,39.057348506737,38.832334092347,39.0495867125187,49086.5886523071,0.0,1.0
2013-12-06,50.6552,50.6899,50.48,50.49,35500,39.3175238489361,39.3444572748738,39.1815372142306,39.1892990084489,45736.8476944069,0.0,1.0
2013-12-09,50.5499,50.5499,50.42,50.42,26300,39.2357921558169,39.2357921558169,39.1349664489205,39.1349664489205,33883.9181510676,0.0,1.0
2013-12-10,50.53,50.6199,50.31,50.41,29100,39.2203461853223,39.2901247153453,39.0495867125187,39.1272046547021,37491.3314903448,0.0,1.0
2013-12-11,50.17,50.3886,50.11,50.3745,97100,38.9409215934618,39.1105944150749,38.8943508281517,39.099650285227,125099.941158504,0.0,1.0
2013-12-12,50.42,50.5199,50.2201,50.34,26500,39.1349664489205,39.2125067731618,38.9798081824957,39.0728720951737,34141.5905324446,0.0,1.0
2013-12-13,50.0,50.0699,49.86,49.98,47700,38.8089710917498,38.8632260333361,38.7003059726929,38.7934475033131,61454.8629584002,0.0,1.0
2013-12-16,49.69,49.85,49.49,49.65,35200,38.5683554709809,38.6925441784745,38.413119586614,38.5373082941076,45350.3391223415,0.0,1.0
2013-12-17,49.762,49.89,49.6401,49.89,47400,38.6242403893531,38.7235913553479,38.5296241178314,38.7235913553479,61068.3543863348,0.0,1.0
2013-12-18,50.1583,50.31,49.56,49.91,41000,38.9318402942263,39.0495867125187,38.4674521461424,38.7391149437846,52822.8381822727,0.0,1.0
2013-12-19,49.37,49.5,49.25,49.5,51200,38.3199780559938,38.4208813808323,38.2268365253736,38.4208813808323,65964.1296324966,0.0,1.0
2013-12-20,49.5,49.7099,49.48,49.48,48300,38.4208813808323,38.5838014414755,38.4053577923956,38.4053577923956,62227.8801025311,0.0,1.0
2013-12-23,50.03,50.03,49.7901,49.8,57900,38.8322564744049,38.8322564744049,38.6460510311066,38.6537352073828,74596.1544086241,0.0,1.0
2013-12-24,48.7,48.8,48.55,48.67,9100,38.1471228987511,38.2254537465925,38.029626626989,38.1236236443987,11617.3898927122,0.4473,1.0
2013-12-26,49.71,49.789,49.3,49.3,18600,38.938264461949,39.0001458317437,38.6171079857994,38.6171079857994,23745.4342862029,0.0,1.0
2013-12-27,50.34,50.48,50.2,50.41,25100,39.4317488033497,39.5414119903276,39.3220856163718,39.4865803968387,32043.5699238545,0.0,1.0
2013-12-30,50.87,51.01,50.81,50.81,61000,39.846902296909,39.9565654838869,39.7999037882042,39.7999037882042,77874.8113687299,0.0,1.0
2013-12-31,51.01,51.08,50.76,50.76,24100,39.9565654838869,40.0113970773759,39.7607383642835,39.7607383642835,30766.9336719081,0.0,1.0
2014-01-02,50.28,50.8,50.2301,50.77,31600,39.3847502946449,39.79207070342,39.345663201572,39.7685714490676,40341.705561506,0.0,1.0
2014-01-03,50.39,50.589,50.2401,50.4,17400,39.4709142272704,39.6267926144747,39.3534962863562,39.4787473120545,22213.4707838672,0.0,1.0
2014-01-06,50.71,50.85,50.5,50.85,32200,39.7215729403628,39.8312361273407,39.5570781598959,39.8312361273407,41107.6873126738,0.0,1.0
2014-01-07,51.0,51.0291,50.63,50.63,24900,39.9487323991028,39.9715266758246,39.6589082620897,39.6589082620897,31788.2426734652,0.0,1.0
2014-01-08,51.1699,51.24,50.88,50.92,89400,40.0818165095853,40.1367264339221,39.8547353816931,39.8860677208297,114131.280924007,0.0,1.0
2014-01-09,51.18,51.3,50.97,51.23,44800,40.0897279252173,40.1837249426269,39.9252331447504,40.128893349138,57193.3040871983,0.0,1.0
2014-01-10,51.66,51.7,51.19,51.19,33300,40.4657159948559,40.4970483339924,40.0975610100014,40.0975610100014,42511.9871898148,0.0,1.0
2014-01-13,51.24,51.5616,51.11,51.42,31900,40.1367264339221,40.38863844058,40.0348963317283,40.2777219600366,40724.6964370899,0.0,1.0
2014-01-14,51.3,51.5484,51.06,51.09,43300,40.1837249426269,40.3782987686649,39.9957309078076,40.01923016216,55278.3497092788,0.0,1.0
2014-01-15,51.53,51.56,51.47,51.53,20700,40.3638858926621,40.3873851470145,40.3168873839573,40.3638858926621,26426.3704152903,0.0,1.0
2014-01-16,51.58,51.59,51.2745,51.28,25300,40.4030513165828,40.4108844013669,40.1637505764274,40.1680587730586,32298.8971742437,0.0,1.0
2014-01-17,52.14,52.3099,52.1042,52.27,26200,40.8417040644945,40.974788174977,40.8136616209673,40.9435341666883,33447.8698009955,0.0,1.0
2014-01-21,52.4099,52.5,52.1501,52.5,18700,41.0531190228184,41.1236951167235,40.8496154801265,41.1236951167235,23873.0979113975,0.0,1.0
2014-01-22,52.28,52.46,52.15,52.46,39500,40.9513672514724,41.0923627775869,40.8495371492786,41.0923627775869,50427.1319518825,0.0,1.0
2014-01-23,51.22,51.73,51.023,51.73,73100,40.1210602643538,40.5205475883448,39.9667484941063,40.5205475883448,93322.1100172813,0.0,1.0
2014-01-24,50.715,50.952,50.64,50.73,39800,39.7254894827549,39.9111335921389,39.6667413468738,39.7372391099311,50810.1228274664,0.0,1.0
2014-01-27,50.218,50.588,49.68,50.31,78000,39.3361851689832,39.6260093059963,38.9147652075966,39.4082495489973,99577.6276518186,0.0,1.0
2014-01-28,50.65,50.65,50.2,50.2,24600,39.674574431658,39.674574431658,39.3220856163718,39.3220856163718,31405.2517978812,0.0,1.0
2014-01-29,50.48,51.13,50.3635,50.69,59800,39.5414119903276,40.0505625012966,39.4501565525924,39.7059067707945,76342.8478663943,0.0,1.0
2014-01-30,50.86,51.034,50.6609,50.74,51500,39.8390692121249,39.9753648873689,39.6831124940727,39.7450721947152,65746.7669752392,0.0,1.0
2014-01-31,49.84,50.19,49.5,49.76,32000,39.0400945641428,39.3142525315876,38.7737696814821,38.9774298858697,40852.3600622846,0.0,1.0
2014-02-03,48.72,49.54,48.6192,49.29,56000,38.1627890683194,38.8051020206187,38.0838315736953,38.6092749010152,71491.6301089979,0.0,1.0
2014-02-04,48.16,48.335,47.46,47.75,66100,37.7241363204077,37.8612153041301,37.175820385518,37.402979844258,84385.6562536564,0.0,1.0
2014-02-05,48.12,48.12,47.73,47.94,41000,37.6928039812711,37.6928039812711,37.3873136746897,37.5518084551566,52342.0863298021,0.0,1.0
2014-02-06,48.98,49.0999,48.43,48.43,20600,38.366449272707,38.4603679592688,37.9356296095794,37.9356296095794,26298.7067900956,0.0,1.0
2014-02-07,49.6102,49.6299,49.14,49.14,15500,38.8600902758033,38.8755214528281,38.4917786292532,38.4917786292532,19787.8619051691,0.0,1.0
2014-02-10,49.3899,49.4245,49.25,49.32,17000,38.6875274180088,38.7146298913619,38.5779425618787,38.6327741553676,21702.8162830887,0.0,1.0
2014-02-11,50.01,50.0868,49.43,49.51,59800,39.1732570054731,39.2334150966153,38.7189380879932,38.7816027662663,76342.8478663944,0.0,1.0
2014-02-12,49.81,49.95,49.7,49.95,31500,39.0165953097904,39.1262584967683,38.9304313771649,39.1262584967683,40214.0419363114,0.0,1.0
2014-02-13,49.78,49.8,48.9,49.1,16600,38.993096055438,39.0087622250063,38.3037845944338,38.4604462901166,21192.1617823101,0.0,1.0
2014-02-14,49.66,49.66,49.2499,49.25,22700,38.8990990380283,38.8990990380283,38.5778642310308,38.5779425618787,28979.6429191831,0.0,1.0
2014-02-18,50.3,50.3999,49.8935,50.21,27900,39.4004164642131,39.4786689812067,39.0820015677379,39.3299187011559,35618.1514293044,0.0,1.0
2014-02-19,49.75,50.16,49.7301,49.98,26900,38.9695968010856,39.2907532772352,38.9540089623651,39.1497577511207,34341.5151773579,0.0,1.0
2014-02-20,49.51,49.5712,49.25,49.5712,19800,38.7816027662663,38.8295412451452,38.5779425618787,38.8295412451452,25277.3977885385,0.0,1.0
2014-02-21,49.97,50.299,49.875,49.996,17300,39.1419246663366,39.3996331557347,39.0675103608873,39.1622906867754,22085.8071586726,0.0,1.0
2014-02-24,50.39,50.73,50.255,50.32,19600,39.4709142272704,39.7372391099311,39.3651675826845,39.4160826337814,25022.0705381493,0.0,1.0
2014-02-25,50.3932,50.5599,50.22,50.46,27900,39.4734208144013,39.6039983377529,39.33775178594,39.5257458207593,35618.1514293044,0.0,1.0
2014-02-26,49.8401,50.05,49.771,50.0001,22500,39.0401728949906,39.2045893446097,38.9860462791323,39.1655022515369,28724.3156687939,0.0,1.0
2014-02-27,49.74,49.8382,49.52,49.56,33700,38.9617637163014,39.0386846088817,38.7894358510504,38.8207681901869,43022.6416905935,0.0,1.0
2014-02-28,50.0,50.1814,49.8911,49.9208,17400,39.165423920689,39.3075160786733,39.0801216273898,39.1033858891986,22213.4707838672,0.0,1.0
2014-03-03,49.0102,49.24,48.831,49.15,22200,38.390105188755,38.5701094770945,38.2497363094233,38.4996117140373,28341.3247932099,0.0,1.0
2014-03-04,50.18,50.35,50.0984,50.15,32700,39.3064194468035,39.4395818881338,39.2425014749649,39.2829201924511,41746.005438647,0.0,1.0
2014-03-05,49.779,49.8299,49.71,49.76,9300,38.9923127469596,39.0321831485108,38.938264461949,38.9774298858697,11872.7171431014,0.0,1.0
2014-03-06,50.39,50.469,50.19,50.31,10000,39.4709142272704,39.5327955970651,39.3142525315876,39.4082495489973,12766.3625194639,0.0,1.0
2014-03-07,50.11,50.43,50.0201,50.43,8500,39.2515878533145,39.5022465664069,39.1811684211051,39.5022465664069,10851.4081415443,0.0,1.0
2014-03-10,50.24,50.2584,49.9744,50.11,35000,39.3534179555083,39.3678308315111,39.1453712236416,39.2515878533145,44682.2688181238,0.0,1.0
2014-03-11,49.8076,50.23,49.68,50.23,33700,39.0147153694422,39.3455848707242,38.9147652075966,39.3455848707242,43022.6416905934,0.0,1.0
2014-03-12,49.384,49.51,49.18,49.3,29800,38.6829058979861,38.7816027662663,38.5231109683897,38.6171079857994,38043.7603080025,0.0,1.0
2014-03-13,48.8,49.55,48.61,49.53,45200,38.2254537465925,38.8129351054028,38.0766251356939,38.7972689358345,57703.9585879769,0.0,1.0
2014-03-14,48.54,48.7127,48.01,48.3,14900,38.0217935422049,38.1570709164269,37.6066400486456,37.8337995073856,19021.8801540012,0.0,1.0
2014-03-17,48.63,48.64,48.36,48.36,50200,38.0922913052621,38.1001243900463,37.8807980160904,37.8807980160904,64087.1398477089,0.0,1.0
2014-03-18,49.11,49.4,48.81,48.81,70500,38.4682793749007,38.6954388336407,38.2332868313766,38.2332868313766,90002.8557622208,0.0,1.0
2014-03-19,48.67,49.0374,48.39,48.9,16600,38.1236236443987,38.4114111793679,37.9042972704428,38.3037845944338,21192.1617823101,0.0,1.0
2014-03-20,48.01,48.02,47.69,47.8,34700,37.6066400486456,37.6144731334297,37.3559813355532,37.4421452681787,44299.2779425398,0.0,1.0
2014-03-21,47.85,48.35,47.85,48.12,12500,37.4813106920994,37.8729649313063,37.4813106920994,37.6928039812711,15957.9531493299,0.0,1.0
2014-03-24,48.56,48.7199,48.358,48.43,33200,38.0374597117732,38.1627107374715,37.8792313991336,37.9356296095794,42384.3235646202,0.0,1.0
2014-03-25,48.69,48.81,48.6783,48.78,11900,38.139289813967,38.2332868313766,38.1301251047695,38.2097875770242,15191.9713981621,0.0,1.0
2014-03-26,48.85,49.3054,48.85,49.23,14900,38.2646191705132,38.6213378515828,38.2646191705132,38.5622763923104,19021.8801540012,0.0,1.0
2014-03-27,49.55,49.69,49.27,49.38,19100,38.8129351054028,38.9225982923807,38.5936087314469,38.6797726640725,24383.7524121761,0.0,1.0
2014-03-28,50.17,50.4846,50.08,50.23,35000,39.2985863620193,39.5450152093283,39.2280885989621,39.3455848707242,44682.2688181238,0.0,1.0
2014-03-31,50.03,50.39,50.03,50.3,20800,39.1889231750414,39.4709142272704,39.1889231750414,39.4004164642131,26554.034040485,0.0,1.0
2014-04-01,50.37,50.4,50.11,50.29,62500,39.4552480577021,39.4787473120545,39.2515878533145,39.392583379429,79789.7657466495,0.0,1.0
2014-04-02,50.42,50.4753,50.19,50.4,116000,39.4944134816228,39.5377304404791,39.3142525315876,39.4787473120545,148089.805225782,0.0,1.0
2014-04-03,50.2,50.36,49.98,50.36,13400,39.3220856163718,39.447414972918,39.1497577511207,39.447414972918,17106.9257760816,0.0,1.0
2014-04-04,49.81,50.3199,49.62,50.2,34400,39.0165953097904,39.4160043029336,38.8677666988918,39.3220856163718,43916.2870669559,0.0,1.0
2014-04-07,49.57,49.74,49.42,49.74,36300,38.8286012749711,38.9617637163014,38.711105003209,38.9617637163014,46341.895945654,0.0,1.0
2014-04-08,48.52,48.79,48.43,48.67,30800,38.0061273726366,38.2176206618083,37.9356296095794,38.1236236443987,39320.3965599489,0.0,1.0
2014-04-09,49.24,49.26,48.6501,48.652,22500,38.5701094770945,38.5857756466628,38.1080358056782,38.1095240917872,28724.3156687939,0.0,1.0
2014-04-10,47.9,48.536,47.8001,48.49,41000,37.5204761160201,38.0186603082912,37.4422235990265,37.9826281182842,52342.086329802,0.0,1.0
2014-04-11,47.75,48.1199,47.75,47.87,21100,37.402979844258,37.6927256504233,37.402979844258,37.4969768616677,26937.0249160689,0.0,1.0
2014-04-14,48.38,48.56,48.18,48.56,38900,37.8964641856587,38.0374597117732,37.7398024899759,38.0374597117732,49661.1502007146,0.0,1.0
2014-04-15,48.42,48.45,47.99,48.3,40900,37.9277965247952,37.9512957791476,37.5909738790773,37.8337995073856,52214.4227046075,0.0,1.0
2014-04-16,49.1807,49.19,48.862,48.9754,12400,38.5236592843246,38.5309440531738,38.2740188722541,38.3628460537062,15830.2895241353,0.0,1.0
2014-04-17,49.41,49.4699,49.14,49.18,21700,38.7032719184249,38.7501920962819,38.4917786292532,38.5231109683897,27703.0066672367,0.0,1.0
2014-04-21,49.37,49.47,49.249,49.41,14100,38.6719395792883,38.7502704271297,38.5771592534003,38.7032719184249,18000.5711524441,0.0,1.0
2014-04-22,48.96,49.0729,48.85,48.85,17500,38.3507831031387,38.4392186303516,38.2646191705132,38.2646191705132,22341.1344090619,0.0,1.0
2014-04-23,49.09,49.27,49.06,49.1425,13400,38.4526132053325,38.5936087314469,38.4291139509801,38.4937369004492,17106.9257760816,0.0,1.0
2014-04-24,49.24,49.2634,49.057,49.057,8300,38.5701094770945,38.5884388954894,38.4267640255448,38.4267640255448,10596.0808911551,0.0,1.0
2014-04-25,49.23,49.4299,49.11,49.39,12900,38.5622763923104,38.7188597571453,38.4682793749007,38.6876057488566,16468.6076501085,0.0,1.0
2014-04-28,49.6199,49.6199,49.22,49.44,21900,38.8676883680439,38.8676883680439,38.5544433075263,38.7267711727773,27958.333917626,0.0,1.0
2014-04-29,49.75,49.89,49.2676,49.64,12800,38.9695968010856,39.0792599880635,38.5917287910988,38.88343286846,16340.9440249138,0.0,1.0
2014-04-30,49.45,49.536,49.251,49.251,9600,38.7346042575614,38.801968786705,38.5787258703571,38.5787258703571,12255.7080186854,0.0,1.0
2014-05-01,50.18,50.2,50.02,50.06,8400,39.3064194468035,39.3220856163718,39.1810900902573,39.2124224293938,10723.7445163497,0.0,1.0
2014-05-02,49.929,50.29,49.85,50.02,9000,39.1098090187216,39.392583379429,39.0479276489269,39.1810900902573,11489.7262675175,0.0,1.0
2014-05-05,49.85,49.92,49.73,49.78,18200,39.0479276489269,39.1027592424159,38.9539306315173,38.993096055438,23234.7797854244,0.0,1.0
2014-05-06,49.6104,49.86,49.552,49.86,8100,38.860246937499,39.0557607337111,38.8145017223596,39.0557607337111,10340.7536407658,0.0,1.0
2014-05-07,49.35,49.35,49.07,49.0844,33500,38.6562734097201,38.6562734097201,38.4369470357642,38.4482266778533,42767.3144402041,0.0,1.0
2014-05-08,49.19,49.44,49.0613,49.12,10400,38.5309440531738,38.7267711727773,38.430132252002,38.4761124596849,13277.0170202425,0.0,1.0
2014-05-09,49.421,49.45,49.24,49.28,14100,38.7118883116874,38.7346042575614,38.5701094770945,38.6014418162311,18000.5711524441,0.0,1.0
2014-05-12,49.42,49.4699,49.03,49.03,13000,38.711105003209,38.7501920962819,38.4056146966276,38.4056146966276,16596.2712753031,0.0,1.0
2014-05-13,49.65,49.6603,49.34,49.39,52900,38.8912659532442,38.8993340305718,38.6484403249359,38.6876057488566,67534.0577279641,0.0,1.0
2014-05-14,49.47,49.63,49.47,49.58,10300,38.7502704271297,38.8755997836759,38.7502704271297,38.8364343597552,13149.3533950478,0.0,1.0
2014-05-15,49.144,49.53,48.97,49.5,19600,38.4949118631668,38.7972689358345,38.3586161879228,38.7737696814821,25022.0705381493,0.0,1.0
2014-05-16,49.31,49.33,49.12,49.14,21700,38.6249410705835,38.6406072401518,38.4761124596849,38.4917786292532,27703.0066672367,0.0,1.0
2014-05-19,49.25,49.3099,48.752,48.89,19400,38.5779425618787,38.6248627397357,38.1878549396286,38.2959515096497,24766.74328776,0.0,1.0
2014-05-20,48.874,48.98,48.761,48.87,23700,38.2834185739951,38.366449272707,38.1949047159343,38.2802853400814,30256.2791711295,0.0,1.0
2014-05-21,49.482,49.5799,49.2,49.2,24100,38.7596701288707,38.8363560289074,38.538777137958,38.538777137958,30766.933671908,0.0,1.0
2014-05-22,49.71,49.91,49.63,49.66,34200,38.938264461949,39.0949261576318,38.8755997836759,38.8990990380283,43660.9598165666,0.0,1.0
2014-05-23,50.19,50.2694,49.84,49.84,15500,39.3142525315876,39.3764472247737,39.0400945641428,39.0400945641428,19787.8619051691,0.0,1.0
2014-05-27,50.57,50.57,50.32,50.32,30500,39.6119097533849,39.6119097533849,39.4160826337814,39.4160826337814,38937.4056843649,0.0,1.0
2014-05-28,50.55,50.6,50.32,50.52,19000,39.5962435838166,39.6354090077373,39.4160826337814,39.5727443294642,24256.0887869814,0.0,1.0
2014-05-29,50.93,50.9999,50.74,50.74,7300,39.8939008056138,39.9486540682549,39.7450721947152,39.7450721947152,9319.44463920867,0.0,1.0
2014-05-30,51.01,51.13,50.9604,50.99,36800,39.9565654838869,40.0505625012966,39.9177133833576,39.9408993143186,46980.2140716273,0.0,1.0
2014-06-02,51.7,51.73,51.3756,51.73,19100,40.4970483339924,40.5205475883448,40.242943063595,40.5205475883448,24383.7524121761,0.0,1.0
2014-06-03,51.54,51.55,51.28,51.28,24400,40.3717189774462,40.3795520622304,40.1680587730586,40.1680587730586,31149.924547492,0.0,1.0
2014-06-04,51.727,51.78,51.27,51.35,17200,40.5181976629096,40.5597130122655,40.1602256882745,40.2228903665476,21958.143533478,0.0,1.0
2014-06-05,51.8156,51.87,51.3,51.53,8200,40.5875987940971,40.6302107753228,40.1837249426269,40.3638858926621,10468.4172659604,0.0,1.0
2014-06-06,51.99,51.99,51.8,51.8,9000,40.7242077927324,40.7242077927324,40.5753791818338,40.5753791818338,11489.7262675175,0.0,1.0
2014-06-09,51.91,51.934,51.76,51.85,9200,40.6615431144593,40.6803425179413,40.5440468426973,40.6145446057545,11745.0535179068,0.0,1.0
2014-06-10,51.6,51.65,51.46,51.6,10700,40.4187174861511,40.4578829100717,40.3090542991731,40.4187174861511,13660.0078958264,0.0,1.0
2014-06-11,51.71,51.87,51.68,51.86,68000,40.5048814187766,40.6302107753228,40.4813821644242,40.6223776905386,86811.2651323546,0.0,1.0
2014-06-12,51.7596,52.12,51.7,52.0,51900,40.5437335193059,40.8260378949262,40.4970483339924,40.7320408775166,66257.4214760178,0.0,1.0
2014-06-13,52.21,52.24,52.03,52.12,20400,40.8965356579835,40.9200349123359,40.755540131869,40.8260378949262,26043.3795397064,0.0,1.0
2014-06-16,52.18,52.199,52.074,52.13,6000,40.873036403631,40.8879192647209,40.7900057049192,40.8338709797104,7659.81751167836,0.0,1.0
2014-06-17,52.38,52.409,52.26,52.35,12900,41.0296980993138,41.0524140451878,40.9357010819041,41.0061988449614,16468.6076501085,0.0,1.0
2014-06-18,53.08,53.3,52.58,52.61,204100,41.5780140342034,41.7503418994545,41.1863597949966,41.209859049349,260561.459022259,0.0,1.0
2014-06-19,53.43,53.6,53.374,53.45,45000,41.8521720016483,41.9853344429786,41.8083067268571,41.8678381712166,57448.6313375876,0.0,1.0
2014-06-20,53.63,53.65,53.43,53.57,38900,42.008833697331,42.0244998668993,41.8521720016483,41.9618351886262,49661.1502007147,0.0,1.0
2014-06-23,52.81,52.81,52.63,52.77,42300,41.7077299182288,41.7077299182288,41.5655713992876,41.6761391362419,53559.9277251402,0.4356,1.0
2014-06-24,53.07,53.35,52.96,53.1,15500,41.9130700011437,42.1342054750522,41.8261953506797,41.9367630876339,19625.9782444367,0.0,1.0
2014-06-25,53.17,53.29,52.71,52.71,40700,41.992046956111,42.0868193020718,41.6287529632615,41.6287529632615,51534.0202934564,0.0,1.0
2014-06-26,52.72,53.07,52.72,52.9599,105000,41.6366506587582,41.9130700011437,41.6366506587582,41.8261163737248,132950.175204249,0.0,1.0
2014-06-27,52.75,52.8076,52.64,52.75,16400,41.6603437452484,41.7058344713096,41.5734690947844,41.6603437452484,20765.5511747588,0.0,1.0
2014-06-30,53.58,53.64,53.22,53.22,43200,42.315852471477,42.3632386444573,42.0315354335947,42.0315354335947,54699.5006554622,0.0,1.0
2014-07-01,54.28,54.28,53.9,53.9,34300,42.868691156248,42.868691156248,42.5685787273723,42.5685787273723,43430.3905667213,0.0,1.0
2014-07-02,54.07,54.08,53.9227,53.95,28600,42.7028395508167,42.7107372463134,42.5865064961499,42.6080672048559,36213.0953413477,0.0,1.0
2014-07-03,53.92,53.96,53.49,53.74,30500,42.5843741183658,42.6159649003527,42.2447732120064,42.4422155994246,38618.8604164722,0.0,1.0
2014-07-07,53.73,53.86,53.6,53.77,72100,42.4343179039279,42.5369879453854,42.3316478624704,42.4659086859148,91292.4536402507,0.0,1.0
2014-07-08,53.55,53.89,53.54,53.89,13600,42.2921593849868,42.5606810318756,42.28426168949,42.5606810318756,17220.2131693122,0.0,1.0
2014-07-09,53.7808,53.89,53.6608,53.7485,38300,42.4744381970513,42.5606810318756,42.3796658510905,42.4489286405968,48495.1591459307,0.0,1.0
2014-07-10,52.8776,53.08,52.6,52.68,16600,41.7611183397867,41.9209676966405,41.5418783127975,41.6050598767713,21018.7896037193,0.0,1.0
2014-07-11,53.08,53.2094,52.946,53.17,16100,41.9209676966405,42.0231638763682,41.8151385769843,41.992046956111,20385.6935313181,0.0,1.0
2014-07-14,53.61,53.7,53.54,53.54,8600,42.3395455579671,42.4106248174377,42.28426168949,42.28426168949,10889.2524453004,0.0,1.0
2014-07-15,53.67,53.67,53.41,53.53,12600,42.3869317309475,42.3869317309475,42.1815916480325,42.2763639939933,15954.0210245098,0.0,1.0
2014-07-16,53.76,53.81,53.67,53.76,30100,42.4580109904181,42.4974994679017,42.3869317309475,42.4580109904181,38112.3835585513,0.0,1.0
2014-07-17,53.3401,53.7649,53.3401,53.727,43300,42.1263867565104,42.4618808612115,42.1263867565104,42.4319485952789,54826.1198699426,0.0,1.0
2014-07-18,53.72,53.72,53.4595,53.49,19100,42.4264202084312,42.4264202084312,42.2206852407414,42.2447732120064,24184.2699657252,0.0,1.0
2014-07-21,53.61,53.63,53.3163,53.48,21000,42.3395455579671,42.3553409489606,42.1075902412282,42.2368755165097,26590.0350408498,0.0,1.0
2014-07-22,53.98,54.05,53.9,53.9,21300,42.6317602913461,42.6870441598232,42.5685787273723,42.5685787273723,26969.8926842905,0.0,1.0
2014-07-23,53.89,54.0,53.86,53.86,95600,42.5606810318756,42.6475556823396,42.5369879453854,42.5369879453854,121047.969043106,0.0,1.0
2014-07-24,53.76,54.0199,53.75,53.93,12800,42.4580109904181,42.6632720963781,42.4501132949214,42.5922718138625,16207.2594534703,0.0,1.0
2014-07-25,54.07,54.28,53.89,54.28,24500,42.7028395508167,42.868691156248,42.5606810318756,42.868691156248,31021.707547658,0.0,1.0
2014-07-28,54.31,54.41,54.12,54.2405,11900,42.8923842427382,42.9713611977055,42.7423280283003,42.8374952590359,15067.6865231482,0.0,1.0
2014-07-29,54.29,54.5488,54.28,54.4999,27700,42.8765888517447,43.0809812112001,42.868691156248,43.0423614802211,35073.5224110256,0.0,1.0
2014-07-30,54.17,54.31,54.043,54.22,57100,42.781816505784,42.8923842427382,42.6815157729755,42.8213049832676,72299.5714682152,0.0,1.0
2014-07-31,53.18,53.6139,53.18,53.58,39000,41.9999446516078,42.3426256592109,41.9999446516078,42.315852471477,49381.4936472923,0.0,1.0
2014-08-01,52.95,53.18,52.86,53.04,30900,41.818297655183,41.9999446516078,41.7472183957124,41.8893769146536,39125.3372743932,0.0,1.0
2014-08-04,53.32,53.3704,52.97,53.03,25800,42.110512388562,42.1503167738655,41.8340930461764,41.8814792191568,32667.7573359011,0.0,1.0
2014-08-05,52.27,52.66,52.17,52.64,93300,41.2812543614054,41.5892644857778,41.2022774064381,41.5734690947844,118135.727110061,0.0,1.0
2014-08-06,52.09,52.1817,51.55,51.67,93300,41.1390958424643,41.2115177101693,40.7126202856409,40.8073926316016,118135.727110061,0.0,1.0
2014-08-07,52.06,52.53,51.98,52.41,15800,41.1154027559741,41.4865944443204,41.0522211920002,41.3918220983596,20005.8358878774,0.0,1.0
2014-08-08,52.5,52.5,52.0,52.0,16900,41.4629013578302,41.4629013578302,41.0680165829937,41.0680165829937,21398.64724716,0.0,1.0
2014-08-11,52.97,53.0931,52.86,52.86,22500,41.8340930461764,41.9313136777412,41.7472183957124,41.7472183957124,28489.3232580533,0.0,1.0
2014-08-12,52.92,53.06,52.8213,53.05,11500,41.7946045686928,41.905172305647,41.7166543141401,41.8972746101503,14561.2096652272,0.0,1.0
2014-08-13,53.41,53.52,53.25,53.52,6700,42.1815916480325,42.2684662984966,42.0552285200849,42.2684662984966,8483.48737017588,0.0,1.0
2014-08-14,53.43,53.4536,53.2301,53.4,5800,42.197387039026,42.2160256003983,42.0395121060464,42.1736939525358,7343.91443985374,0.0,1.0
2014-08-15,53.53,53.64,53.31,53.6,9000,42.2763639939933,42.3632386444573,42.1026146930653,42.3316478624704,11395.7293032213,0.0,1.0
2014-08-18,53.94,53.9499,53.75,53.92,39500,42.6001695093592,42.607988227901,42.4501132949214,42.5843741183658,50014.5897196936,0.0,1.0
2014-08-19,53.9296,53.93,53.79,53.9,111100,42.5919559060426,42.5922718138625,42.4817040769083,42.5685787273723,140673.947287543,0.0,1.0
2014-08-20,53.46,53.601,53.19,53.19,33900,42.2210801255162,42.3324376320201,42.0078423471045,42.0078423471045,42923.9137088003,0.0,1.0
2014-08-21,53.77,53.809,53.5,53.63,31700,42.4659086859148,42.4967096983521,42.2526709075031,42.3553409489606,40138.2909902351,0.0,1.0
2014-08-22,53.39,53.42,53.242,53.3,15200,42.1657962570391,42.1894893435293,42.0489103636875,42.0947169975685,19246.120600996,0.0,1.0
2014-08-25,53.4879,53.5329,53.4,53.45,21400,42.2431146959521,42.2786543256874,42.1736939525358,42.2131824300195,27096.5118987707,0.0,1.0
2014-08-26,53.38,53.419,53.19,53.27,38700,42.1578985615424,42.1886995739796,42.0078423471045,42.0710239110783,49001.6360038516,0.0,1.0
2014-08-27,53.27,53.4,53.13,53.4,20000,42.0710239110783,42.1736939525358,41.9604561741241,42.1736939525358,25323.8428960474,0.0,1.0
2014-08-28,53.22,53.22,53.09,53.1,15700,42.0315354335947,42.0315354335947,41.9288653921372,41.9367630876339,19879.2166733972,0.0,1.0
2014-08-29,53.12,53.3092,53.1,53.17,13500,41.9525584786274,42.1019828774255,41.9367630876339,41.992046956111,17093.593954832,0.0,1.0
2014-09-02,53.41,53.5399,53.25,53.51,58000,42.1815916480325,42.2841827125351,42.0552285200849,42.2605686029998,73439.1443985374,0.0,1.0
2014-09-03,53.3,53.43,53.2486,53.43,36400,42.0947169975685,42.197387039026,42.0541228427153,42.197387039026,46089.3940708062,0.0,1.0
2014-09-04,52.8864,53.03,52.72,53.0,191500,41.7680683118238,41.8814792191568,41.6366506587582,41.8577861326666,242475.795729653,0.0,1.0
2014-09-05,52.71,52.71,52.49,52.63,46700,41.6287529632615,41.6287529632615,41.4550036623334,41.5655713992876,59131.1731622706,0.0,1.0
2014-09-08,52.7099,52.8,52.624,52.77,11800,41.6286739863065,41.699832222732,41.5608327819896,41.6761391362419,14941.0673086679,0.0,1.0
2014-09-09,52.18,52.26,51.97,52.26,64100,41.2101751019348,41.2733566659087,41.0443234965035,41.2733566659087,81162.9164818318,0.0,1.0
2014-09-10,52.75,52.75,52.46,52.46,33600,41.6603437452484,41.6603437452484,41.4313105758432,41.4313105758432,42544.0560653596,0.0,1.0
2014-09-11,52.18,52.2863,52.151,52.27,13300,41.2101751019348,41.2941276050651,41.1872717849943,41.2812543614054,16840.3555258715,0.0,1.0
2014-09-12,52.025,52.0814,51.9,52.06,13900,41.0877608217355,41.1323038243371,40.9890396280264,41.1154027559741,17600.0708127529,0.0,1.0
2014-09-15,52.04,52.0799,51.88,51.96,29800,41.0996073649806,41.1311191700126,40.9732442370329,41.0364258010068,37732.5259151106,0.0,1.0
2014-09-16,52.43,52.5199,52.12,52.12,62900,41.4076174893531,41.4786177718686,41.1627889289544,41.1627889289544,79643.4859080689,0.0,1.0
2014-09-17,51.87,52.07,51.65,52.01,48700,40.9653465415362,41.1233004514708,40.7915972406081,41.0759142784904,61663.5574518753,0.0,1.0
2014-09-18,51.97,52.0,51.88,51.92,40900,41.0443234965035,41.0680165829937,40.9732442370329,41.0048350190199,51787.2587224169,0.0,1.0
2014-09-19,51.92,52.0834,51.8,52.07,89600,41.0048350190199,41.1338833634364,40.9100626730591,41.1233004514708,113450.816174292,0.0,1.0
2014-09-22,51.96,51.96,51.8102,51.88,21811,41.0364258010068,41.0364258010068,40.9181183224658,40.9732442370329,27616.9168702844,0.0,1.0
2014-09-23,51.8,51.94,51.72,51.84,21420,40.9100626730591,41.0206304100133,40.8468811090853,40.941653455046,27121.8357416667,0.0,1.0
2014-09-24,52.33,52.4,51.89,52.07,26900,41.3286405343858,41.3839244028629,40.9811419325297,41.1233004514708,34060.5686951837,0.0,1.0
2014-09-25,51.89,52.5,51.851,52.33,45468,40.9811419325297,41.4629013578302,40.9503409200924,41.3286405343858,57571.224439874,0.0,1.0
2014-09-26,52.33,52.4,52.14,52.14,24545,41.3286405343858,41.3839244028629,41.1785843199479,41.1785843199479,31078.6861941741,0.0,1.0
2014-09-29,51.9293,51.9988,51.72,51.81,11855,41.0121798758318,41.0670688595341,40.8468811090853,40.9179603685558,15010.7078766321,0.0,1.0
2014-09-30,51.45,51.61,51.3,51.61,51630,40.6336433306736,40.7600064586212,40.5151778982226,40.7600064586212,65373.5004361462,0.0,1.0
2014-10-01,50.8,51.21,50.7101,51.21,42117,40.1202931233861,40.444098638752,40.0492928408705,40.444098638752,53328.2145626414,0.0,1.0
2014-10-02,49.889,50.16,49.34,49.99,76795,39.4008130636341,39.6148406115954,38.9672295808636,39.480579788151,97237.2257600978,0.0,1.0
2014-10-03,50.59,50.6725,50.41,50.44,28785,39.9544415179548,40.0195975058028,39.8122829990137,39.8359760855039,36447.3408881362,0.0,1.0
2014-10-06,50.66,50.824,50.54,50.78,45524,40.0097253864319,40.1392475925783,39.9149530404712,40.1044977323927,57642.131199983,0.0,1.0
2014-10-07,50.171,50.5132,50.171,50.49,24966,39.6235280766418,39.8937872165399,39.6235280766418,39.8754645629875,31611.753087136,0.0,1.0
2014-10-08,50.5701,50.7,49.8701,50.06,24068,39.9387251039163,40.0413161684188,39.3858864191453,39.5358636566282,30474.7125411034,0.0,1.0
2014-10-09,49.0913,49.73,49.0,49.73,41224,38.77081389386,39.2752397052361,38.6987079339748,39.2752397052361,52197.5049773328,0.0,1.0
2014-10-10,48.26,48.88,48.2401,48.8,34010,38.1142784672168,38.6039355880141,38.0985620531783,38.5407540240402,43063.1948447286,0.0,1.0
2014-10-13,47.82,48.73,47.82,48.56,40135,37.7667798653607,38.4854701555631,37.7667798653607,38.3512093321187,50818.6217316431,0.0,1.0
2014-10-14,48.16,48.5186,48.14,48.38,26738,38.0353015122495,38.3185128727623,38.0195061212561,38.2090508131776,33855.4455677258,0.0,1.0
2014-10-15,48.17,48.261,47.563,48.1,49055,38.0431992077463,38.1150682367665,37.5638090910948,37.9879153392692,62113.0556632801,0.0,1.0
2014-10-16,48.01,48.08,47.09,47.16,43616,37.9168360797986,37.9721199482757,37.1902480940995,37.2455319625766,55226.2365877001,0.0,1.0
2014-10-17,48.1529,48.29,47.8201,47.87,33700,38.0296941484469,38.137971553707,37.7668588423157,37.8062683428444,42670.6752798398,0.0,1.0
2014-10-20,49.07,49.134,48.78,48.78,17057,38.7539918024519,38.804537053631,38.5249586330468,38.5249586330468,21597.439413894,0.0,1.0
2014-10-21,48.8468,48.939,48.6,48.7699,20394,38.5777152389649,38.6505319914448,38.3828001141056,38.5169819605951,25822.7226010995,0.0,1.0
2014-10-22,49.0,49.4521,48.96,49.28,23782,38.6987079339748,39.055762747382,38.6671171519879,38.9198434078832,30112.5815876899,0.0,1.0
2014-10-23,49.41,49.57,49.2281,49.2281,34075,39.0225134493407,39.1488765772884,38.8788543682552,38.8788543682552,43145.4973341407,0.0,1.0
2014-10-24,49.38,49.39,49.1101,49.1305,13414,38.9988203628505,39.0067180583473,38.7856615613938,38.8017728602071,16984.701430379,0.0,1.0
2014-10-27,49.3201,49.42,49.16,49.24,19323,38.9515131668251,39.0304111448375,38.8250710619225,38.8882526258963,24466.6308140162,0.0,1.0
2014-10-28,49.5074,49.5699,49.3704,49.4,12839,39.0994370034789,39.1487976003334,38.9912385751737,39.014615753844,16256.6409471176,0.0,1.0
2014-10-29,49.78,50.12,49.684,49.96,11533,39.3147281827197,39.5832498296085,39.2389103059511,39.4568867016609,14602.9940060057,0.0,1.0
2014-10-30,50.14,50.2642,49.589,49.66,12330,39.599045220602,39.6971345986714,39.1638821987322,39.219955836759,15612.1491454132,0.0,1.0
2014-10-31,51.92,52.0,51.6701,51.71,63382,41.0048350190199,41.0680165829937,40.8074716085566,40.8389834135885,80253.7905218636,0.0,1.0
2014-11-03,52.26,52.67,51.7601,51.92,85585,41.2733566659087,41.5971621812746,40.8785508680271,41.0048350190199,108367.054712911,0.0,1.0
2014-11-04,50.01,50.15,49.5307,49.76,38334,39.4963751791445,39.6069429160987,39.1178386339863,39.2989327917263,48538.209678854,0.0,1.0
2014-11-05,49.862,49.998,49.7148,49.99,50781,39.3794892857929,39.4868979445484,39.263235208081,39.480579788151,64298.5033052091,0.0,1.0
2014-11-06,49.2,49.29,49.111,49.29,16924,38.8566618439094,38.92774110338,38.7863723539885,38.92774110338,21429.0358586353,0.0,1.0
2014-11-07,48.9144,48.99,48.7,48.86,28302,38.6311036605228,38.6908102384781,38.4617770690729,38.5881401970206,35835.7700821966,0.0,1.0
2014-11-10,49.69,49.7504,49.39,49.42,14608,39.2436489232492,39.2913510040494,39.0067180583473,39.0304111448375,18496.534851273,0.0,1.0
2014-11-11,49.62,49.73,49.535,49.54,38236,39.188365054772,39.2752397052361,39.1212346430498,39.1251834907982,48414.1228486634,0.0,1.0
2014-11-12,49.1406,49.2699,49.04,49.04,10844,38.8097495326588,38.9118667354315,38.7302987159617,38.7302987159617,13730.5876182369,0.0,1.0
2014-11-13,49.6,49.63,49.41,49.56,11717,39.1725696637786,39.1962627502688,39.0225134493407,39.1409788817917,14835.9733606493,0.0,1.0
2014-11-14,49.43,49.4498,49.3248,49.38,21830,39.0383088403342,39.0539462774177,38.9552250837086,38.9988203628505,27640.9745210357,0.0,1.0
2014-11-17,48.65,48.78,48.5,48.64,50448,38.4222885915893,38.5249586330468,38.3038231591383,38.4143908960926,63876.8613209898,0.0,1.0
2014-11-18,49.21,49.288,48.97,49.02,26981,38.8645595394061,38.9261615642806,38.6750148474846,38.7145033249683,34163.1302589127,0.0,1.0
2014-11-19,48.73,48.86,48.6601,48.68,15065,38.4854701555631,38.5881401970206,38.430265264041,38.4459816780795,19075.1846614477,0.0,1.0
2014-11-20,48.41,48.5499,48.16,48.21,37935,38.2327438996678,38.343232659667,38.0353015122495,38.0747899897332,48032.9990130778,0.0,1.0
2014-11-21,48.88,49.21,48.81,49.21,25373,38.6039355880141,38.8645595394061,38.548651719537,38.8645595394061,32127.0932900705,0.0,1.0
2014-11-24,48.88,49.01,48.8401,49.01,69536,38.6039355880141,38.7066056294715,38.5724237829821,38.7066056294715,88045.9369809774,0.0,1.0
2014-11-25,48.9299,49.02,48.67,48.95,15316,38.6433450885427,38.7145033249683,38.4380839825827,38.6592194564912,19392.9988897931,0.0,1.0
2014-11-26,49.0407,49.18,48.94,49.03,43953,38.7308515546465,38.8408664529159,38.6513217609944,38.722401020465,55652.9433404985,0.0,1.0
2014-11-28,48.89,49.12,48.88,48.94,17659,38.6118332835108,38.7934802799356,38.6039355880141,38.6513217609944,22359.687085065,0.0,1.0
2014-12-01,49.23,49.35,49.1,49.26,17858,38.8803549303996,38.9751272763604,38.7776848889421,38.9040480168898,22611.6593218807,0.0,1.0
2014-12-02,49.65,49.78,49.6,49.71,38390,39.2120581412622,39.3147281827197,39.1725696637786,39.2594443142426,48609.116438963,0.0,1.0
2014-12-03,49.7,49.77,49.51,49.66,11055,39.2515466187459,39.306830487223,39.101490404308,39.219955836759,13997.7541607902,0.0,1.0
2014-12-04,49.55,49.72,49.47,49.56,27307,39.1330811862949,39.2673420097393,39.0698996223211,39.1409788817917,34575.9088981183,0.0,1.0
2014-12-05,49.36,49.5,49.228,49.47,20729,38.9830249718571,39.0935927088113,38.8787753913003,39.0698996223211,26246.8969696083,0.0,1.0
2014-12-08,48.83,49.1112,48.83,49.01,12827,38.5644471105304,38.7865303078984,38.5644471105304,38.7066056294715,16241.44664138,0.0,1.0
2014-12-09,49.15,49.17,48.719,48.86,40449,38.8171733664258,38.8329687574192,38.4767826905167,38.5881401970206,51216.2060651109,0.0,1.0
2014-12-10,48.699,49.144,48.641,49.12,46779,38.4609872995233,38.8124347491277,38.4151806656422,38.7934802799356,59231.2023417099,0.0,1.0
2014-12-11,48.93,49.39,48.93,49.22,41000,38.6434240654977,39.0067180583473,38.6434240654977,38.8724572349029,51913.8779368971,0.0,1.0
2014-12-12,48.3,48.795,48.28,48.795,36103,38.1458692492037,38.5368051762919,38.1300738582103,38.5368051762919,45713.3350038,0.0,1.0
2014-12-15,47.73,48.3895,47.5935,48.34,22142,37.6957006058902,38.2165536238995,37.5878970623598,38.1774600311907,28036.026470214,0.0,1.0
2014-12-16,47.99,48.48,47.97,48.04,41284,37.9010406888051,38.2880277681449,37.8852452978117,37.9405291662888,52273.476506021,0.0,1.0
2014-12-17,48.81,49.1562,48.45,48.5,50125,38.548651719537,38.8220699376337,38.2643346816547,38.3038231591383,63467.8812582186,0.0,1.0
2014-12-18,49.42,49.42,49.16,49.32,52010,39.0304111448375,39.0304111448375,38.8250710619225,38.9514341898702,65854.6534511711,0.0,1.0
2014-12-19,49.0,49.18,48.8001,49.12,17696,38.9795499858385,39.12274016946,38.8205293319167,39.0750101082528,22245.1003235036,0.3556,1.0
2014-12-22,49.02,49.0899,48.849,48.95,29192,38.9954600062409,39.0510655275472,38.8594293318005,38.9397749348326,36696.3702895409,0.0,1.0
2014-12-23,48.99,49.115,48.9,48.99,18431,38.9715949756373,39.0710326031522,38.8999998838266,38.9715949756373,23169.0463416871,0.0,1.0
2014-12-24,48.79,49.05,48.79,48.91,16233,38.8124947716135,39.0193250368445,38.8124947716135,38.9079548940278,20406.007773024,0.0,1.0
2014-12-26,49.17,49.299,49.1,49.16,11083,39.1147851592588,39.2174047908541,39.0591000878504,39.1068301490576,13932.1002986771,0.0,1.0
2014-12-29,48.93,49.03,48.8,48.96,16792,38.9238649144302,39.0034150164421,38.8204497818147,38.9477299450337,21108.7095746085,0.0,1.0
2014-12-30,48.81,48.94,48.7,48.7,24266,38.8284047920159,38.9318199246314,38.7408996798028,38.7408996798028,30504.0463635928,0.0,1.0
2014-12-31,48.52,48.8083,48.52,48.75,23866,38.5977094961813,38.8270524402817,38.5977094961813,38.7806747308087,30001.218598595,0.0,1.0
2015-01-02,48.52,48.9999,48.52,48.86,15918,38.5977094961813,38.9794704357365,38.5977094961813,38.8681798430218,20010.0309080883,0.0,1.0
2015-01-05,48.25,48.428,48.1,48.39,10597,38.3829242207492,38.5245234023304,38.2635990677313,38.4942943635658,13321.1645642047,0.0,1.0
2015-01-06,47.82,48.22,47.53,48.21,15030,38.0408587820979,38.3590591901456,37.8101634862634,38.3511041799444,18893.7532697931,0.0,1.0
2015-01-07,48.3584,48.5141,48.18,48.34,29770,38.4691565313301,38.5930160401626,38.3272391493408,38.4545193125599,37422.9564099627,0.0,1.0
2015-01-08,48.78,48.9,48.5,48.5,15919,38.8045397614123,38.8999998838266,38.5817994757789,38.5817994757789,20011.2879775008,0.0,1.0
2015-01-09,48.1699,48.48,48.02,48.48,28046,38.3192045890376,38.5658894553766,38.1999589861218,38.5658894553766,35255.7687428222,0.0,1.0
2015-01-12,47.9861,48.1044,47.72,47.95,19078,38.1729915015397,38.2670992722198,37.961308680086,38.1442739147134,23982.370251571,0.0,1.0
2015-01-13,48.409,48.78,48.1301,48.59,49197,38.5094088829481,38.8045397614123,38.2875436484369,38.6533945675897,61844.0438864944,0.0,1.0
2015-01-14,48.2628,48.3661,48.0,48.2,28794,38.3931066338067,38.475281889185,38.1840489657194,38.3431491697432,36196.0566633681,0.0,1.0
2015-01-15,48.63,49.1399,48.6001,49.09,15352,38.6852146083944,39.0908405785532,38.6614291278929,39.0511450776492,19298.5296206164,0.0,1.0
2015-01-16,48.9819,48.9819,48.55,48.55,32193,38.9651514173744,38.9651514173744,38.6215745267849,38.6215745267849,40468.835596437,0.0,1.0
2015-01-20,48.98,49.21,48.79,49.07,15051,38.9636399654361,39.1466052000635,38.8124947716135,39.0352350572469,18920.1517274555,0.0,1.0
2015-01-21,49.08,49.1379,48.71,48.88,26695,39.0431900674481,39.0892495765129,38.748854690004,38.8840898634242,33557.467966542,0.0,1.0
2015-01-22,49.31,49.3899,48.82,48.95,13915,39.2261553020755,39.289715833583,38.8363598022171,38.9397749348326,17492.1208748617,0.0,1.0
2015-01-23,49.285,49.43,49.171,49.32,14372,39.2062677765725,39.3216154244898,39.1155806602789,39.2341103122766,18066.6015963717,0.0,1.0
2015-01-26,49.84,49.903,49.51,49.51,32445,39.6477708427386,39.6978874070061,39.3852555060993,39.3852555060993,40785.6170883857,0.0,1.0
2015-01-27,49.77,49.98,49.71,49.86,25361,39.5920857713303,39.7591409855553,39.5443557101231,39.663680863141,31880.5373702743,0.0,1.0
2015-01-28,50.1394,50.73,50.12,50.49,17045,39.8859438481623,40.3557667506447,39.870511128372,40.1648465058161,21426.7481359696,0.0,1.0
2015-01-29,50.7682,50.7682,50.27,50.37,43395,40.3861548896132,40.3861548896132,39.9898362813898,40.0693863834018,54550.527155201,0.0,1.0
2015-01-30,50.1558,50.55,50.12,50.36,16821,39.8989900648922,40.2125765670232,39.870511128372,40.0614313732006,21145.1645875709,0.0,1.0
2015-02-02,50.64,50.72,50.45,50.66,18016,40.2841716588339,40.3478117404435,40.1330264650113,40.3000816792363,22647.3625355018,0.0,1.0
2015-02-03,50.503,50.5699,50.21,50.23,16389,40.1751880190776,40.2284070373236,39.9421062201827,39.9580162405851,20602.1106013732,0.0,1.0
2015-02-04,50.589,50.7192,50.38,50.41,63992,40.2436011068079,40.3471753396274,40.0773413936029,40.1012064242065,80442.3858443512,0.0,1.0
2015-02-05,50.8,50.83,50.55,50.58,31251,40.411451822053,40.4353168526566,40.2125765670232,40.2364415976268,39284.6762098672,0.0,1.0
2015-02-06,50.41,50.6198,50.27,50.44,44594,40.1012064242065,40.2681025382275,39.9898362813898,40.1250714548101,56057.753380782,0.0,1.0
2015-02-09,50.0,50.2142,49.9801,50.08,17104,39.7750510059577,39.9454473244672,39.7592205356573,39.8386910875672,21500.9152313068,0.0,1.0
2015-02-10,50.48,50.48,50.31,50.3693,11398,40.1568914956149,40.1568914956149,40.0216563221946,40.0688295326877,14328.0771636129,0.0,1.0
2015-02-11,50.494,50.52,50.3,50.42,14315,40.1680285098965,40.1887115364196,40.0137013119934,40.1091614344077,17994.9486398595,0.0,1.0
2015-02-12,50.61,50.71,50.4,50.43,23122,40.2603066282304,40.3398567302423,40.0932514140053,40.1171164446089,29065.958955699,0.0,1.0
2015-02-13,51.15,51.2699,51.012,51.19,25748,40.6898771790947,40.785257751407,40.5800980383183,40.7216972198995,32367.0232329097,0.0,1.0
2015-02-17,51.47,51.6383,51.325,51.5,27747,40.9444375055328,41.0783203272189,40.8290898576155,40.9683025361364,34879.9049884863,0.0,1.0
2015-02-18,52.19,52.2305,51.9,52.09,21222,41.5171982400186,41.5494160313334,41.2865029441841,41.4376481380067,26677.5270719594,0.0,1.0
2015-02-19,52.6,52.7026,52.36,52.36,10275,41.8433536582675,41.9249720629317,41.6524334134389,41.6524334134389,12916.3882133815,0.0,1.0
2015-02-20,52.95,52.9825,52.64,52.83,13953,42.1217790153092,42.1476327984631,41.8751736990722,42.0263188928949,17539.8895125365,0.0,1.0
2015-02-23,52.83,52.84,52.59,52.7,23609,42.0263188928949,42.0342739030961,41.8353986480663,41.9229037602794,29678.1517595838,0.0,1.0
2015-02-24,52.9,52.96,52.58,52.75,11563,42.0820039643032,42.1297340255104,41.8274436378651,41.9626788112853,14535.4936166745,0.0,1.0
2015-02-25,52.91,53.052,52.8842,52.94,12845,42.0899589745044,42.2029201193613,42.0694350481853,42.113824005108,16147.0566034925,0.0,1.0
2015-02-26,53.21,53.44,53.08,53.29,31626,42.3286092805402,42.5115745151676,42.2251941479247,42.3922493621497,39756.0772395526,0.0,1.0
2015-02-27,52.97,53.1946,52.97,53.15,12392,42.1376890357116,42.3163585648303,42.1376890357116,42.280879219333,15577.6041596325,0.0,1.0
2015-03-02,53.0801,53.1899,52.95,52.96,18901,42.2252736980267,42.3126197100358,42.1217790153092,42.1297340255104,23759.8689655595,0.0,1.0
2015-03-03,52.79,53.03,52.71,52.81,50667,41.9944988520901,42.1854190969187,41.9308587704806,42.0104088724925,63691.9359228614,0.0,1.0
2015-03-04,52.85,52.8899,52.35,52.82,11800,42.0422289132973,42.073969404,41.6444784032377,42.0183638826937,14833.4190674357,0.0,1.0
2015-03-05,53.02,53.15,52.96,53.0,16381,42.1774640867175,42.280879219333,42.1297340255104,42.1615540663151,20592.0540460732,0.0,1.0
2015-03-06,52.75,53.09,52.74,52.81,12587,41.9626788112853,42.2331491581259,41.9547238010842,42.0104088724925,15822.7326950689,0.0,1.0
2015-03-09,52.76,52.809,52.6201,52.72,8533,41.9706338214865,42.0096133714724,41.8593432287719,41.9388137806818,10726.573296816,0.0,1.0
2015-03-10,52.19,52.4199,52.04,52.19,31856,41.5171982400186,41.700083924544,41.3978730870007,41.5171982400186,40045.2032044264,0.0,1.0
2015-03-11,52.6204,52.705,52.41,52.41,13823,41.8595818790779,41.92688126538,41.6922084644448,41.6922084644448,17376.4704889122,0.0,1.0
2015-03-12,53.5899,53.5899,53.319,53.39,23855,42.6308201180834,42.6308201180834,42.4153188917331,42.4717994641616,29987.3908350575,0.0,1.0
2015-03-13,53.38,53.51,53.215,53.37,45076,42.4638444539604,42.5672595865759,42.3325867856407,42.4558894437592,56663.6608376044,0.0,1.0
2015-03-16,54.04,54.1,53.73,53.73,124436,42.988875127239,43.0366051884462,42.7422698110021,42.7422698110021,156424.689413172,0.0,1.0
2015-03-17,53.805,53.87,53.51,53.745,32798,42.8019323875111,42.8536399538188,42.5672595865759,42.7542023263039,41229.3625909962,0.0,1.0
2015-03-18,54.6,54.6,53.78,53.78,34497,43.4343556985058,43.4343556985058,42.7820448620081,42.7820448620081,43365.1235228245,0.0,1.0
2015-03-19,54.0099,54.32,53.88,54.32,60842,42.9649305465335,43.2116154128724,42.86159496402,43.2116154128724,76482.6171949934,0.0,1.0
2015-03-20,54.84,54.8799,54.37,54.43,69983,43.6252759433344,43.6570164340371,43.2513904638784,43.2991205250855,87973.4886946061,0.0,1.0
2015-03-23,54.88,55.26,54.83,55.2,97919,43.6570959841391,43.9593863717844,43.6173209331332,43.9116563105773,123090.979802054,0.0,1.0
2015-03-24,54.9,55.1699,54.9,54.99,29803,43.6730060045415,43.8877117298717,43.6730060045415,43.7446010963522,37464.4397005751,0.0,1.0
2015-03-25,54.87,55.1399,54.8184,55.03,10409,43.6491409739379,43.8638466992681,43.6080931212998,43.776421137157,13084.8355146558,0.0,1.0
2015-03-26,54.31,54.59,54.15,54.27,20144,43.2036604026712,43.4264006883046,43.0763802394522,43.1718403618665,25322.4062452902,0.0,1.0
2015-03-27,54.1,54.2267,54.0,54.07,31475,43.0366051884462,43.1373951676953,42.9570550864343,43.0127401578426,39566.259758266,0.0,1.0
2015-03-30,54.5045,54.54,54.2318,54.26,39283,43.3583853510844,43.3866256372986,43.1414522228979,43.1638853516653,49381.4577310234,0.0,1.0
2015-03-31,54.142,54.2499,53.98,53.98,9314,43.0700162312912,43.1558507913621,42.9411450660319,42.9411450660319,11708.3445079742,0.0,1.0
2015-04-01,54.02,54.02,53.79,53.79,6726,42.9729651068367,42.9729651068367,42.7899998722093,42.7899998722093,8455.04886843834,0.0,1.0
2015-04-02,54.71,54.7699,54.47,54.56,15545,43.5218608107189,43.569511321824,43.3309405658903,43.402535657701,19541.1440172278,0.0,1.0
2015-04-06,55.53,55.78,55.18,55.18,30055,44.1741716472166,44.3730469022464,43.8957462901749,43.8957462901749,37781.2211925237,0.0,1.0
2015-04-07,55.43,55.58,55.3101,55.58,15222,44.0946215452047,44.2139466982225,43.9992409728924,44.2139466982225,19135.110596992,0.0,1.0
2015-04-08,55.79,55.9088,55.62,55.76,13688,44.3810019124476,44.4755074336377,44.2457667390273,44.357136881844,17206.7661182254,0.0,1.0
2015-04-09,55.59,55.59,55.3701,55.51,26908,44.2219017084237,44.2219017084237,44.0469710340995,44.1582616268142,33825.2237514034,0.0,1.0
2015-04-10,55.89,55.89,55.58,55.58,13063,44.4605520144595,44.4605520144595,44.2139466982225,44.2139466982225,16421.0977354163,0.0,1.0
2015-04-13,55.56,55.58,55.4216,55.57,13004,44.1980366778202,44.2139466982225,44.0879393366357,44.2059916880214,16346.9306400791,0.0,1.0
2015-04-14,56.1,56.24,55.95,56.03,52766,44.6276072286845,44.7389773715012,44.5082820756666,44.5719221572762,66330.5246196875,0.0,1.0
2015-04-15,56.14,56.193,55.92,56.0,39858,44.6594272694893,44.7015888235556,44.4844170450631,44.5480571266726,50104.2726432078,0.0,1.0
2015-04-16,56.17,56.41,56.01,56.13,18628,44.6832923000929,44.8742125449214,44.5560121368738,44.6514722592881,23416.6890159485,0.0,1.0
2015-04-17,55.7573,55.81,55.58,55.71,16540,44.3549890290897,44.39691193285,44.2139466982225,44.317361830838,20791.9280826599,0.0,1.0
2015-04-20,55.59,55.71,55.4451,55.55,72304,44.2219017084237,44.317361830838,44.1066336106085,44.190081667619,90891.1468010061,0.0,1.0
2015-04-21,56.15,56.2663,55.9905,56.13,49218,44.6673822796905,44.7598990483303,44.5404998669815,44.6514722592881,61870.4423441568,0.0,1.0
2015-04-22,56.4004,56.53,56.08,56.3,58931,44.8665757351283,44.9696726673357,44.6116972082821,44.7867074327083,74080.3575477164,0.0,1.0
2015-04-23,56.11,56.25,55.6699,55.88,73119,44.6355622388857,44.7469323817024,44.2854622399313,44.4525970042583,91915.658372189,0.0,1.0
2015-04-24,56.49,56.52,56.3001,56.3001,9116,44.937852626531,44.9617176571346,44.7867869828103,44.7867869828103,11459.4447643003,0.0,1.0
2015-04-27,56.5,56.69,56.37,56.55,14605,44.9458076367322,45.0969528305548,44.8423925041167,44.9855826877381,18359.4987694829,0.0,1.0
2015-04-28,56.438,56.54,56.27,56.34,20792,44.8964865734848,44.9776276775369,44.7628424021048,44.8185274735131,26136.9872245867,0.0,1.0
2015-04-29,55.85,56.1705,55.8,56.09,37323,44.4287319736547,44.6836900506029,44.3889569226488,44.6196522184833,46917.6016825341,0.0,1.0
2015-04-30,55.17,55.67,55.0,55.48,32941,43.8877912799737,44.2855417900333,43.7525561065534,44.1343965962106,41409.123516983,0.0,1.0
2015-05-01,55.46,55.46,54.9,55.02,16171,44.1184865758082,44.1184865758082,43.6730060045415,43.7684661269558,20328.0694694494,0.0,1.0
2015-05-04,55.619,55.66,55.3,55.65,18868,44.2449712380072,44.2775867798321,43.9912064125892,44.2696317696309,23718.3856749472,0.0,1.0
2015-05-05,54.74,55.25,54.6316,55.25,17189,43.5457258413225,43.9514313615832,43.4594935307415,43.9514313615832,21607.7661313688,0.0,1.0
2015-05-06,54.59,54.7599,54.41,54.74,21470,43.4264006883046,43.5615563116228,43.2832105046831,43.5457258413225,26989.280286258,0.0,1.0
2015-05-07,55.03,55.12,54.68,54.74,37242,43.776421137157,43.8480162289677,43.4979957801153,43.5457258413225,46815.7790601221,0.0,1.0
2015-05-08,56.18,56.2699,55.7184,55.7184,26021,44.691247310294,44.7627628520028,44.324044039407,44.324044039407,32710.2031825207,0.0,1.0
2015-05-11,56.03,56.271,56.01,56.05,18580,44.5719221572762,44.7636379031249,44.5560121368738,44.5878321776785,23356.3496841487,0.0,1.0
2015-05-12,56.13,56.14,55.85,55.98,72633,44.6514722592881,44.6594272694893,44.4287319736547,44.5321471062702,91304.7226377167,0.0,1.0
2015-05-13,56.3999,56.75,56.2801,56.51,24771,44.8661779846182,45.144682891762,44.770876962408,44.9537626469334,31138.8664169026,0.0,1.0
2015-05-14,56.5717,56.6683,56.41,56.54,10989,45.0028450598747,45.0796904584182,44.8742125449214,44.9776276775369,13813.9357739026,0.0,1.0
2015-05-15,56.9799,56.9799,56.74,56.8,22706,45.3275685762874,45.3275685762874,45.1367278815608,45.1844579427679,28543.0180801012,0.0,1.0
2015-05-18,57.09,57.18,56.9475,57.12,16699,45.4151532386025,45.4867483304132,45.3017943432355,45.439018269206,20991.8021192465,0.0,1.0
2015-05-19,57.33,57.57,57.1,57.24,19293,45.6060734834311,45.7969937282597,45.4231082488037,45.5344783916203,24252.6401752573,0.0,1.0
2015-05-20,57.36,57.4642,57.16,57.36,51248,45.6299385140346,45.7128297203311,45.4708383100108,45.6299385140346,64422.2932515208,0.0,1.0
2015-05-21,57.37,57.41,57.02,57.17,143655,45.6378935242358,45.6697135650406,45.3594681671941,45.478793320212,180584.306451905,0.0,1.0
2015-05-22,57.6,57.6394,57.41,57.49,117604,45.8208587588632,45.8522014990559,45.6697135650406,45.7333536466501,147836.391187009,0.0,1.0
2015-05-26,56.58,57.06,56.35,57.06,147480,45.0094477183417,45.3912882079989,44.8264824837143,45.3912882079989,185392.596954696,0.0,1.0
2015-05-27,56.98,57.0,56.81,56.95,32904,45.3276481263894,45.3435581467917,45.1924129529691,45.3037830957858,41362.6119487207,0.0,1.0
2015-05-28,56.48,56.53,56.2,56.38,27866,44.9298976163298,44.9696726673357,44.7071573306964,44.8503475143179,35029.4962485731,0.0,1.0
2015-05-29,55.94,56.24,55.89,56.24,31271,44.5003270654654,44.7389773715012,44.4605520144595,44.7389773715012,39309.8175981171,0.0,1.0
2015-06-01,56.52,56.7046,56.44,56.5,36060,44.9617176571346,45.1085671454485,44.898077575525,44.9458076367322,45329.9230145535,0.0,1.0
2015-06-02,56.5,56.78,56.5,56.52,50908,44.9458076367322,45.1685479223655,44.9458076367322,44.9617176571346,63994.8896512725,0.0,1.0
2015-06-03,56.75,56.85,56.51,56.64,20689,45.144682891762,45.2242329937739,44.9537626469334,45.0571777795489,26007.5090750997,0.0,1.0
2015-06-04,56.44,56.61,56.37,56.61,30423,44.898077575525,45.0333127489453,44.8423925041167,45.0333127489453,38243.8227363217,0.0,1.0
2015-06-05,56.44,56.55,56.1871,56.23,46538,44.898077575525,44.9855826877381,44.6968953675369,44.7310223613,58501.4963186714,0.0,1.0
2015-06-08,56.19,56.3099,56.08,56.27,36704,44.6992023204952,44.7945828928075,44.6116972082821,44.7628424021048,46139.4757162,0.0,1.0
2015-06-09,55.74,55.98,55.621,55.98,24069,44.3412268614416,44.5321471062702,44.2465622400474,44.5321471062702,30256.4036893314,0.0,1.0
2015-06-10,56.71,56.86,56.39,56.39,46340,45.1128628509572,45.2321880039751,44.8583025245191,44.8583025245191,58252.5965749975,0.0,1.0
2015-06-11,57.01,57.18,56.87,57.1,52914,45.3515131569929,45.4867483304132,45.2401430141763,45.4231082488037,66516.5708927367,0.0,1.0
2015-06-12,56.82,57.0,56.52,56.71,37498,45.2003679631703,45.3435581467917,44.9617176571346,45.1128628509572,47137.5888297207,0.0,1.0
2015-06-15,56.86,56.975,56.59,56.6,23668,45.2321880039751,45.3236706212888,45.0174027285429,45.0253577387441,29752.318854921,0.0,1.0
2015-06-16,56.79,56.81,56.5,56.5,76974,45.1765029325667,45.1924129529691,44.9458076367322,44.9458076367322,96761.6609573556,0.0,1.0
2015-06-17,56.35,56.57,56.18,56.35,103709,44.8264824837143,45.0014927081405,44.691247310294,44.8264824837143,130369.411700397,0.0,1.0
2015-06-18,56.843,56.9599,56.3,56.3,33944,45.218664486633,45.311658555885,44.7867074327083,44.7867074327083,42669.9641377151,0.0,1.0
2015-06-19,56.99,57.2299,56.99,57.04,85524,45.3356031365906,45.5264438313171,45.3356031365906,45.3753781875965,107509.604434184,0.0,1.0
2015-06-22,57.23,57.3,57.0001,57.06,30885,45.8018383294722,45.8578601481523,45.6178466706928,45.665785341249,38591.2141186401,0.34609,1.0
2015-06-23,57.47,57.559,57.17,57.17,12807,45.9939131363754,46.0651408772687,45.7538196277464,45.7538196277464,16002.5151114594,0.0,1.0
2015-06-24,57.08,57.25,56.88,57.05,28192,45.6817915751577,45.8178445633808,45.5217292360716,45.6577822242947,35226.2751637592,0.0,1.0
2015-06-25,56.965,57.405,56.95,57.07,29463,45.5897557301832,45.9418928761725,45.5777510547517,45.6737884582033,36814.4063971991,0.0,1.0
2015-06-26,57.33,57.36,57.13,57.13,25627,45.8818694990152,45.9058788498781,45.7218071599292,45.7218071599292,32021.2738940713,0.0,1.0
2015-06-29,56.07,56.76,56.06,56.76,30537,44.8734767627731,45.42569183262,44.8654736458188,45.42569183262,38156.3835370217,0.0,1.0
2015-06-30,56.55,56.8325,56.55,56.63,33873,45.2576263765796,45.4837144305387,45.2576263765796,45.3216513122141,42324.7594573644,0.0,1.0
2015-07-01,57.149,57.44,57.018,57.44,30383,45.7370130821423,45.9699037855125,45.632172250041,45.9699037855125,37963.9585095239,0.0,1.0
2015-07-02,57.12,57.1642,56.9321,57.14,40698,45.7138040429749,45.7491778199129,45.5634254754035,45.7298102768835,50852.6868123819,0.0,1.0
2015-07-06,56.57,56.7499,56.1,56.55,47059,45.2736326104882,45.4176086844961,44.897486113636,45.2576263765796,58800.840058575,0.0,1.0
2015-07-07,56.88,56.91,56.281,56.7,99367,45.5217292360716,45.5457385869345,45.0423425305089,45.3776731308942,124160.374723229,0.0,1.0
2015-07-08,54.59,56.33,54.511,56.33,57969,43.6890154535364,45.081557803585,43.6257908295974,45.081557803585,72433.0286949474,0.0,1.0
2015-07-09,54.7309,55.04,54.6101,54.94,17950,43.8017793714225,44.04915571648,43.7051017186145,43.969124546937,22428.7613219877,0.0,1.0
2015-07-10,55.3099,55.3299,54.985,55.15,28054,44.2651598430766,44.2811660769852,44.0051385732313,44.1371900029773,35053.8423469105,0.0,1.0
2015-07-13,56.05,56.05,55.74,55.74,13829,44.8574705288645,44.8574705288645,44.6093739032811,44.6093739032811,17279.5175666723,0.0,1.0
2015-07-14,56.67,56.69,56.29,56.3,43595,45.3536637800313,45.3696700139399,45.0495453357678,45.0575484527221,54472.5264530392,0.0,1.0
2015-07-15,56.74,56.91,56.59,56.73,37734,45.4096855987114,45.5457385869345,45.2896388443968,45.4016824817571,47149.1297896314,0.0,1.0
2015-07-16,56.81,56.99,56.77,56.8,22956,45.4657074173915,45.6097635225689,45.4336949495743,45.4577043004372,28683.8242288329,0.0,1.0
2015-07-17,56.77,56.8309,56.65,56.75,15485,45.4336949495743,45.482433931826,45.3376575461226,45.4176887156657,19348.7113688568,0.0,1.0
2015-07-20,56.88,56.98,56.6101,56.77,10781,45.5217292360716,45.6017604056146,45.305725109475,45.4336949495743,13471.0014380139,0.0,1.0
2015-07-21,56.67,56.78,56.52,56.73,39061,45.3536637800313,45.4416980665286,45.2336170257167,45.4016824817571,48807.2337603432,0.0,1.0
2015-07-22,56.47,56.6252,56.17,56.17,22489,45.1936014409452,45.317809816076,44.9535079323161,44.9535079323161,28100.3015805115,0.0,1.0
2015-07-23,56.69,56.86,56.4689,56.53,31434,45.3696700139399,45.505723002163,45.1927210980802,45.241620142671,39277.1968465382,0.0,1.0
2015-07-24,56.1,56.58,56.09,56.58,12089,44.897486113636,45.2816357274425,44.8894829966817,45.2816357274425,15105.3646585799,0.0,1.0
2015-07-27,55.53,55.67,55.25,55.54,26521,44.4413084472408,44.553352084601,44.2172211725203,44.4493115641951,33138.3386640911,0.0,1.0
2015-07-28,56.15,56.24,55.77,55.83,13411,44.9375016984075,45.0095297509963,44.6333832541441,44.6814019558699,16757.2210634639,0.0,1.0
2015-07-29,56.33,56.5,56.02,56.04,22654,45.081557803585,45.2176107918081,44.8334611780016,44.8494674119102,28306.4712528306,0.0,1.0
2015-07-30,56.32,56.4,56.0014,56.15,22953,45.0735546866307,45.1375796222651,44.8185753804666,44.9375016984075,28680.0756893361,0.0,1.0
2015-07-31,56.71,56.85,56.62,56.85,10970,45.3856762478485,45.4977198852087,45.3136481952597,45.4977198852087,13707.1594263067,0.0,1.0
2015-08-03,56.93,56.99,56.74,56.74,47357,45.5617448208431,45.6097635225689,45.4096855987114,45.4096855987114,59173.1949819149,0.0,1.0
2015-08-04,57.05,57.05,56.6,56.6,32615,45.6577822242947,45.6577822242947,45.2976419613511,45.2976419613511,40752.8718950769,0.0,1.0
2015-08-05,57.25,57.4799,57.17,57.29,53716,45.8178445633808,46.0018362221602,45.7538196277464,45.849857031198,67118.8492017767,0.0,1.0
2015-08-06,56.98,57.07,56.8601,57.023,29500,45.6017604056146,45.6737884582033,45.5058030333325,45.6361738085181,36860.6383843252,0.0,1.0
2015-08-07,57.014,57.0482,56.84,56.84,84801,45.6289710032593,45.656341663243,45.4897167682544,45.4897167682544,105959.965953531,0.0,1.0
2015-08-10,58.13,58.2199,57.59,57.59,49251,46.5221188553594,46.5940668767786,46.0899505398271,46.0899505398271,61539.7729175051,0.0,1.0
2015-08-11,57.31,57.6399,57.16,57.55,64526,45.8658632651066,46.129886093429,45.7458165107921,46.0579380720099,80626.0865215922,0.0,1.0
2015-08-12,57.13,57.25,56.41,56.75,64723,45.7218071599292,45.8178445633808,45.1455827392194,45.4176887156657,80872.2406152094,0.0,1.0
2015-08-13,57.43,57.5,57.04,57.04,14371,45.9619006685582,46.0179224872384,45.6497791073404,45.6497791073404,17956.7537024115,0.0,1.0
2015-08-14,57.77,57.77,57.39,57.39,31032,46.2340066450045,46.2340066450045,45.929888200741,45.929888200741,38774.892553979,0.0,1.0
2015-08-17,57.97,58.09,57.753,57.753,14194,46.3940689840906,46.4901063875422,46.2204013461822,46.2204013461822,17735.5898721055,0.0,1.0
2015-08-18,57.62,57.86,57.5036,57.6,34448,46.11395989069,46.3060346975932,46.0208036093419,46.0979536567814,43043.2295275673,0.0,1.0
2015-08-19,57.06,57.21,56.85,57.07,77580,45.665785341249,45.7858320955636,45.4977198852087,45.6737884582033,96937.2313849475,0.0,1.0
2015-08-20,55.42,56.5,55.42,56.5,376887,44.3532741607435,45.2176107918081,44.3532741607435,45.2176107918081,470925.268432311,0.0,1.0
2015-08-21,53.7,55.2301,53.7,54.88,302422,42.9767380446035,44.2012949697813,42.9767380446035,43.9211058452111,377880.270558115,0.0,1.0
2015-08-24,51.54,52.4599,48.35,49.47,247116,41.2480647824742,41.9842715111004,38.6950704740517,39.5914195729336,308774.695423081,0.0,1.0
2015-08-25,51.9301,53.64,51.81,52.05,85251,41.5602663748615,42.9287193428777,41.4641489402403,41.6562237471436,106522.246878038,0.0,1.0
2015-08-26,53.75,53.8999,52.56,52.56,64229,43.016753629375,43.13672035252,42.064382711813,42.064382711813,80254.9811114177,0.0,1.0
2015-08-27,54.96,55.04,53.76,53.87,343482,43.9851307808456,44.04915571648,43.0247567463293,43.1127910328266,429185.281136433,0.0,1.0
2015-08-28,55.15,55.29,54.86,55.03,83580,44.1371900029773,44.2492336403375,43.9050996113025,44.0411525995257,104434.31037837,0.0,1.0
2015-08-31,54.87,55.21,54.78,54.93,20211,43.9131027282568,44.1852087047031,43.8410746756681,43.9611214299827,25253.9105893423,0.0,1.0
2015-09-01,52.67,53.13,52.6,52.88,201880,42.1524169983103,42.5205603782082,42.0963951796302,42.3204824543507,252251.717865342,0.0,1.0
2015-09-02,53.19,53.46,52.65,53.19,76096,42.568579079934,42.7846632377002,42.1364107644017,42.568579079934,95082.9538472412,0.0,1.0
2015-09-03,53.49,53.74,53.16,53.38,22048,42.8086725885631,43.0087505124207,42.5445697290711,42.7206383020658,27549.266274495,0.0,1.0
2015-09-04,52.0,52.29,51.81,52.0018,22068,41.6162081623721,41.8482985540468,41.4641489402403,41.6176487234238,27574.2565378064,0.0,1.0
2015-09-08,52.87,52.88,52.3601,52.39,96324,42.3124793373964,42.3204824543507,41.9044004038965,41.9283297235899,120358.106160398,0.0,1.0
2015-09-09,52.09,52.96,52.04,52.96,115426,41.6882362149608,42.3845073899851,41.6482206301893,42.3845073899851,144226.306649123,0.0,1.0
2015-09-10,52.67,52.7979,52.34,52.34,46110,42.1524169983103,42.2547768641559,41.8883141388184,41.8883141388184,57615.0520644487,0.0,1.0
2015-09-11,53.2091,53.2199,52.68,52.68,12706,42.5838650333168,42.5925083996274,42.1604201152646,42.1604201152646,15876.3142817368,0.0,1.0
2015-09-14,53.34,53.34,53.1501,53.23,68494,42.6886258342486,42.6886258342486,42.5366466432864,42.6005915477513,85584.1547625753,0.0,1.0
2015-09-15,53.79,53.89,53.378,53.378,36950,43.0487660971922,43.1287972667352,42.7190376786749,42.7190376786749,46169.5114678243,0.0,1.0
2015-09-16,53.87,53.9,53.48,53.48,23205,43.1127910328266,43.1368003836895,42.8006694716088,42.8006694716088,28994.9530070599,0.0,1.0
2015-09-17,53.78,54.27,53.49,53.49,48217,43.0407629802379,43.4329157109987,42.8086725885631,42.8086725885631,60247.7763043053,0.0,1.0
2015-09-18,52.49,52.9,52.38,52.5778,20011,42.0083608931329,42.3364886882593,41.9203266066356,42.0786282599917,25004.0079562282,0.0,1.0
2015-09-21,52.58,52.8499,52.5,52.64,39132,42.0803889457216,42.2963930723182,42.0163640100872,42.1284076474474,48895.9491950988,0.0,1.0
2015-09-22,51.89,52.12,51.65,51.89,19283,41.5281738758747,41.7122455658237,41.3360990689715,41.5281738758747,24094.362371693,0.0,1.0
2015-09-23,51.93,52.05,51.73,51.89,21364,41.560186343692,41.6562237471436,41.4001240046059,41.5281738758747,26694.5992692448,0.0,1.0
2015-09-24,51.58,51.64,51.0,51.48,110971,41.2800772502914,41.3280959520172,40.8158964669418,41.2000460807484,138659.725496507,0.0,1.0
2015-09-25,52.88,53.14,52.516,52.94,77282,42.3204824543507,42.5285634951625,42.0291689972141,42.3685011560765,96564.8764616074,0.0,1.0
2015-09-28,52.36,52.92,52.18,52.84,54855,41.904320372727,42.3524949221679,41.7602642675495,42.2884699865335,68542.0446973613,0.0,1.0
2015-09-29,52.22,52.35,51.935,52.0,183233,41.7922767353667,41.8963172557727,41.5641879021691,41.6162081623721,228952.045866951,0.0,1.0
2015-09-30,53.4,53.4,52.7001,52.79,29622,42.7366445359744,42.7366445359744,42.1765063803428,42.248454401762,37013.0789905248,0.0,1.0
2015-10-01,53.11,53.22,52.85,53.22,67598,42.5045541442996,42.592588430797,42.2964731034878,42.592588430797,84464.5909662243,0.0,1.0
2015-10-02,53.73,53.73,52.59,52.59,48458,43.0007473954664,43.0007473954664,42.0883920626759,42.0883920626759,60548.9089772078,0.0,1.0
2015-10-05,54.95,55.0695,54.38,54.38,69685,43.9771276638913,44.0727649114952,43.520949997496,43.520949997496,87072.3249427695,0.0,1.0
2015-10-06,54.54,54.7299,54.35,54.52,31300,43.6489998687649,43.8009790597271,43.4969406466331,43.6329936348563,39109.7620823518,0.0,1.0
2015-10-07,54.99,55.09,54.7413,54.95,25664,44.0091401317085,44.0891713012515,43.810102613055,43.9771276638913,32067.5058811973,0.0,1.0
2015-10-08,55.05,55.13,54.5872,54.73,30296,44.0571588334343,44.1211837690687,43.6867745807892,43.8010590908966,37855.2508641192,0.0,1.0
2015-10-09,55.0,55.1699,54.92,55.06,11152,44.0171432486628,44.1531162057164,43.9531183130284,44.0651619503886,13934.5708224405,0.0,1.0
2015-10-12,55.07,55.15,54.89,55.15,14721,44.0731650673429,44.1371900029773,43.9291089621654,44.1371900029773,18394.0833103611,0.0,1.0
2015-10-13,54.91,55.3099,54.89,55.01,31296,43.945115196074,44.2651598430766,43.9291089621654,44.0251463656171,39104.7640296896,0.0,1.0
2015-10-14,54.62,55.001,54.56,54.89,566867,43.7130248043993,44.0179435603582,43.6650061026735,43.9291089621654,708307.779627365,0.0,1.0
2015-10-15,56.18,56.19,55.74,55.75,42126,44.9615110492704,44.9695141662247,44.6093739032811,44.6173770202354,52636.9916128164,0.0,1.0
2015-10-16,55.73,55.73,55.45,55.65,30920,44.6013707863268,44.6013707863268,44.3772835116064,44.5373458506924,38634.9470794351,0.0,1.0
2015-10-19,55.71,55.71,55.47,55.47,15610,44.5853645524182,44.5853645524182,44.393289745515,44.393289745515,19504.9005145531,0.0,1.0
2015-10-20,55.12,55.36,55.12,55.16,163066,44.1131806521144,44.3052554590177,44.1131806521144,44.1451931199316,203753.113856894,0.0,1.0
2015-10-21,55.78,56.06,55.78,55.97,82867,44.6413863710983,44.8654736458188,44.6413863710983,44.7934455932301,103543.407491318,0.0,1.0
2015-10-22,56.48,56.7596,56.1,56.1,21954,45.2016045578995,45.4253717079418,44.897486113636,44.897486113636,27431.8120369314,0.0,1.0
2015-10-23,56.61,56.75,56.39,56.44,37233,45.3056450783054,45.4176887156657,45.1295765053108,45.1695920900823,46523.1236936807,0.0,1.0
2015-10-26,56.43,56.55,56.31,56.5,12611,45.161588973128,45.2576263765796,45.0655515696764,45.2176107918081,15757.6105310076,0.0,1.0
2015-10-27,56.14,56.2,56.04,56.14,11863,44.9294985814532,44.9775172831791,44.8494674119102,44.9294985814532,14822.974683161,0.0,1.0
2015-10-28,56.62,56.62,56.14,56.31,34831,45.3136481952597,45.3136481952597,44.9294985814532,45.0655515696764,43521.7930699808,0.0,1.0
2015-10-29,56.31,56.3499,56.15,56.21,13389,45.0655515696764,45.097484006324,44.9375016984075,44.9855204001334,16729.7317738214,0.0,1.0
2015-10-30,56.06,56.4,55.97,56.39,16111,44.8654736458188,45.1375796222651,44.7934455932301,45.1295765053108,20130.9066105039,0.0,1.0
2015-11-02,56.45,56.54,55.98,55.98,17650,45.1775952070366,45.2496232596253,44.8014487101844,44.8014487101844,22053.9073723166,0.0,1.0
2015-11-03,56.45,56.6272,56.22,56.22,52916,45.1775952070366,45.3194104394668,44.9935235170877,44.9935235170877,66119.2386693204,0.0,1.0
2015-11-04,55.73,55.945,55.6911,55.93,20938,44.6013707863268,44.7734378008443,44.5702386613746,44.7614331254129,26162.3066607119,0.0,1.0
2015-11-05,56.16,56.41,56.081,56.23,21389,44.9455048153618,45.1455827392194,44.8822801914229,45.001526634042,26725.8370983841,0.0,1.0
2015-11-06,55.99,56.056,55.82,56.03,10426,44.8094518271387,44.8622723990371,44.6733988389156,44.8414642949559,13027.4242642364,0.0,1.0
2015-11-09,55.54,55.94,55.3701,55.8,50128,44.4493115641951,44.7694362423672,44.3133386071415,44.657392605007,62635.5959637103,0.0,1.0
2015-11-10,55.87,55.93,55.73,55.73,5918,44.7134144236871,44.7614331254129,44.6013707863268,44.6013707863268,7394.6189138453,0.0,1.0
2015-11-11,56.44,56.65,56.38,56.38,32433,45.1695920900823,45.3376575461226,45.1215733883565,45.1215733883565,40525.460498943,0.0,1.0
2015-11-12,55.8701,56.2454,55.87,56.1,13184,44.7134944548566,45.0138514341516,44.7134144236871,44.897486113636,16473.5815748794,0.0,1.0
2015-11-13,55.78,56.1062,55.78,56.1062,15129,44.6413863710983,44.9024480461477,44.6413863710983,44.9024480461477,18903.8846819138,0.0,1.0
2015-11-16,56.45,56.46,55.92,56.11,59038,45.1775952070366,45.1855983239909,44.7534300084586,44.9054892305903,73768.7582689421,0.0,1.0
2015-11-17,56.72,56.9,56.5765,56.6,12861,45.3936793648028,45.5377354699802,45.2788346365085,45.2976419613511,16069.9888224002,0.0,1.0
2015-11-18,56.82,56.9,56.352,56.56,17543,45.4737105343458,45.5377354699802,45.0991646608844,45.2656294935339,21920.2094636006,0.0,1.0
2015-11-19,56.88,56.99,56.81,56.99,49252,45.5217292360716,45.6097635225689,45.4657074173915,45.6097635225689,61541.0224306707,0.0,1.0
2015-11-20,57.36,57.5,57.24,57.24,12395,45.9058788498781,46.0179224872384,45.8098414464265,45.8098414464265,15487.7156872444,0.0,1.0
2015-11-23,57.19,57.398,57.09,57.3,16197,45.769825861655,45.9362906943045,45.689794692112,45.8578601481523,20238.3647427429,0.0,1.0
2015-11-24,57.62,57.73,57.31,57.39,19837,46.11395989069,46.2019941771873,45.8658632651066,45.929888200741,24786.5926654189,0.0,1.0
2015-11-25,57.39,57.5199,57.342,57.342,34783,45.929888200741,46.0338486899774,45.8914732393604,45.8914732393604,43461.8164380334,0.0,1.0
2015-11-27,57.02,57.22,57.01,57.192,7326,45.6337728734318,45.7938352125179,45.6257697564775,45.7714264850458,9153.93345096836,0.0,1.0
2015-11-30,57.18,57.19,57.02,57.19,24973,45.7618227447007,45.769825861655,45.6337728734318,45.769825861655,31204.0922837882,0.0,1.0
2015-12-01,57.6,57.71,57.47,57.51,22982,46.0979536567814,46.1859879432787,45.9939131363754,46.0259256041927,28716.3115711377,0.0,1.0
2015-12-02,57.3,57.71,57.224,57.71,12393,45.8578601481523,46.1859879432787,45.7970364592996,46.1859879432787,15485.2166609133,0.0,1.0
2015-12-03,56.82,57.21,56.6108,57.156,13700,45.4737105343458,45.7858320955636,45.3062853276618,45.7426152640103,17118.3303683137,0.0,1.0
2015-12-04,57.2,57.26,56.78,56.82,12566,45.7778289786093,45.8258476803351,45.4416980665286,45.4737105343458,15701.382438557,0.0,1.0
2015-12-07,57.28,57.3,56.96,57.18,32269,45.8418539142437,45.8578601481523,45.585754171706,45.7618227447007,40320.5403397895,0.0,1.0
2015-12-08,56.75,56.77,56.31,56.47,32484,45.4176887156657,45.4336949495743,45.0655515696764,45.1936014409452,40589.1856703871,0.0,1.0
2015-12-09,55.94,56.4938,55.84,56.33,116439,44.7694362423672,45.2126488592965,44.6894050728242,45.081557803585,145492.063485845,0.0,1.0
2015-12-10,56.23,56.4,56.09,56.09,20673,45.001526634042,45.1375796222651,44.8894829966817,44.8894829966817,25831.1856718357,0.0,1.0
2015-12-11,55.31,55.63,55.2,55.55,25639,44.2652398742461,44.5213396167838,44.1772055877488,44.4573146811494,32036.2680520581,0.0,1.0
2015-12-14,56.0,56.12,55.6101,56.12,51465,44.817454944093,44.9134923475446,44.5054134140448,44.9134923475446,64306.1950660779,0.0,1.0
2015-12-15,56.11,56.2699,55.88,56.08,163573,44.9054892305903,45.0334590706896,44.7214175406414,44.8814798797274,204386.617031838,0.0,1.0
2015-12-16,56.73,56.8399,56.22,56.5,545826,45.4016824817571,45.4896367370849,44.9935235170877,45.2176107918081,682016.773110599,0.0,1.0
2015-12-17,56.502,57.08,56.475,57.08,30780,45.219211415199,45.6817915751577,45.1976029994224,45.6817915751577,38460.0152362552,0.0,1.0
2015-12-18,56.16,56.38,56.15,56.23,21539,44.9455048153618,45.1215733883565,44.9375016984075,45.001526634042,26913.2640732197,0.0,1.0
2015-12-21,55.82,55.88,55.4401,55.82,58929,44.953539944784,45.0018597655773,44.6475949461271,44.953539944784,73173.6985349843,0.35004,1.0
2015-12-22,56.12,56.19,55.7701,55.92,14808,45.1951390487509,45.2515121730099,44.9133539604908,45.0340729794396,18387.4854130572,0.0,1.0
2015-12-23,56.75,56.8399,56.4328,56.5,18652,45.7024971670815,45.7748963652369,45.4470463811538,45.5011645804424,23160.681923578,0.0,1.0
2015-12-24,55.81,56.0,55.69,55.69,14374,44.9454866413184,45.0984994071641,44.8488469997316,44.8488469997316,17848.5761296113,0.0,1.0
2015-12-28,56.19,56.23,55.99,56.16,43577,45.2515121730099,45.2837253868721,45.0904461036986,45.2273522626132,54110.7139279304,0.0,1.0
2015-12-29,57.1,57.2399,56.94,56.94,11313,45.9843627883763,46.0970285038595,45.8555099329272,45.8555099329272,14047.6514369203,0.0,1.0
2015-12-30,56.9567,57.0486,56.88,56.9,16870,45.8689589497147,45.9429688085633,45.8071901121338,45.823296719065,20947.925372655,0.0,1.0
2015-12-31,56.56,56.8123,56.49,56.62,12046,45.5494844012358,45.752669247672,45.4931112769768,45.5978042220292,14957.8369317725,0.0,1.0
2016-01-04,55.62,55.67,55.25,55.47,23476,44.7924738754727,44.8327403928005,44.4945016472467,44.6716743234892,29150.7703644605,0.0,1.0
2016-01-05,56.328,56.4,56.0674,56.25,14143,45.3626477608347,45.4206315457867,45.152778672522,45.2998319938032,17561.7373174546,0.0,1.0
2016-01-06,55.62,55.74,55.379,55.46,60151,44.7924738754727,44.8891135170594,44.5983892619525,44.6636210200236,74691.0882685578,0.0,1.0
2016-01-07,55.01,55.36,54.94,55.02,35493,44.3012223640732,44.583087985368,44.2448492398142,44.3092756675388,44072.597228906,0.0,1.0
2016-01-08,53.82,54.8296,53.82,54.7,35730,43.342879251671,44.1559407695544,43.342879251671,44.0515699566407,44366.8863998199,0.0,1.0
2016-01-11,54.11,54.31,53.64,54.31,15221,43.5764250521723,43.7374911214836,43.1979197892908,43.7374911214836,18900.3184408525,0.0,1.0
2016-01-12,53.552,53.95,53.2372,53.74,48550,43.1270507187938,43.4475721967233,42.8735327256978,43.2784528239464,60285.8196112863,0.0,1.0
2016-01-13,53.31,54.23,53.18,54.23,37870,42.9321607749271,43.6730646937591,42.8274678298748,43.6730646937591,47024.1810232629,0.0,1.0
2016-01-14,53.74,53.96,53.1201,53.48,69495,43.2784528239464,43.4556255001889,42.7792285421161,43.0690669338417,86293.7803066189,0.0,1.0
2016-01-15,52.58,53.055,52.37,52.75,82112,42.3442696219409,42.7268015365552,42.175150249164,42.4811757808555,101960.643046796,0.0,1.0
2016-01-19,52.6253,53.3599,52.3,53.04,99032,42.3807510866399,42.9723467592203,42.1187771249051,42.7147215813569,122970.654742429,0.0,1.0
2016-01-20,51.01,51.2852,50.17,51.12,139475,41.0799009778472,41.3015278892195,40.4034234867397,41.1684873159684,173189.797946121,0.0,1.0
2016-01-21,50.51,50.93,49.88,49.9,402572,40.6772358045689,41.0154745501227,40.1698776862383,40.1859842931695,499884.304275073,0.0,1.0
2016-01-22,52.44,52.529,51.69,51.73,89825,42.231523373423,42.3031977742665,41.6275256135056,41.6597388273679,111538.079229326,0.0,1.0
2016-01-25,52.13,52.6537,52.086,52.39,251165,41.9818709659905,42.4036224684821,41.946436430742,42.1912568560952,311878.226213568,0.0,1.0
2016-01-26,52.67,52.69,52.13,52.38,205508,42.416749353131,42.4328559600621,41.9818709659905,42.1832035526296,255184.721249768,0.0,1.0
2016-01-27,52.76,53.3446,52.64,53.05,32367,42.4892290843211,42.960025204918,42.3925894427343,42.7227748848224,40190.960316344,0.0,1.0
2016-01-28,53.11,53.41,52.823,53.31,54254,42.7710947056158,43.0126938095828,42.5399648961541,42.9321607749271,67368.6273365753,0.0,1.0
2016-01-29,54.16,54.38,53.5,53.61,36165,43.6166915695002,43.7938642457426,43.0851735407729,43.1737598788941,44907.0374097254,0.0,1.0
2016-02-01,54.04,54.24,53.6996,53.78,14491,43.5200519279134,43.6811179972247,43.2459174779455,43.3106660378087,17993.858125379,0.0,1.0
2016-02-02,53.47,53.7,53.164,53.7,95804,43.0610136303762,43.2462396100842,42.8145825443299,43.2462396100842,118962.361730992,0.0,1.0
2016-02-03,53.28,53.67,52.77,53.67,43785,42.9080008645304,43.2220796996875,42.4972823877866,43.2220796996875,54368.9930315175,0.0,1.0
2016-02-04,53.08,53.17,52.63,52.72,1283723,42.7469347952191,42.8194145264092,42.3845361392687,42.4570158704588,1594032.81583644,0.0,1.0
2016-02-05,52.23,52.67,52.02,52.67,57060,42.0624040006461,42.416749353131,41.8932846278692,42.416749353131,70852.9117820803,0.0,1.0
2016-02-08,52.4,52.66,52.01,52.66,45659,42.1993101595607,42.4086960496654,41.8852313244037,42.4086960496654,56695.9884167193,0.0,1.0
2016-02-09,51.58,51.839,51.05,51.31,35128,41.5389392753844,41.7475198351425,41.1121141917094,41.3215000818141,43619.3670711692,0.0,1.0
2016-02-10,50.6,51.27,50.53,50.9,37312,40.749715535759,41.2892868679519,40.6933424115001,40.991314639726,46331.2976588325,0.0,1.0
2016-02-11,49.8,50.16,49.4711,50.0,148597,40.1054512585138,40.3953701832741,39.8405781075314,40.2665173278251,184516.826710161,0.0,1.0
2016-02-12,49.78,49.81,48.9,49.11,117549,40.0893446515827,40.1135045619794,39.380653946613,39.5497733193898,145963.703593967,0.0,1.0
2016-02-16,50.5,50.53,50.15,50.44,52878,40.6691825011034,40.6933424115001,40.3873168798086,40.62086268031,65660.0117282306,0.0,1.0
2016-02-17,51.18,51.3699,50.89,50.89,26013,41.2168071367618,41.3697393695729,40.9832613362604,40.9832613362604,32301.0303923458,0.0,1.0
2016-02-18,51.25,51.89,51.19,51.89,38516,41.2731802610207,41.7885916828169,41.2248604402273,41.7885916828169,47826.336316134,0.0,1.0
2016-02-19,51.04,51.065,50.6801,50.95,21048,41.1040608882439,41.1241941469078,40.8142224965182,41.0315811570538,26135.8585206664,0.0,1.0
2016-02-22,52.0,52.08,51.76,51.76,147555,41.8771780209381,41.9416044486626,41.6838987377646,41.6838987377646,183222.947739307,0.0,1.0
2016-02-23,50.96,51.44,50.92,51.43,43128,41.0396344605194,41.4261930268665,41.0074212466571,41.4181397234009,53553.1787475912,0.0,1.0
2016-02-24,51.7,51.7636,51.0201,51.24,290388,41.6355789169712,41.6867979270122,41.0880348143474,41.2651269575552,360582.463136606,0.0,1.0
2016-02-25,52.48,52.5,52.07,52.31,201923,42.2637365872852,42.2798431942164,41.9335511451971,42.1268304283706,250733.131892271,0.0,1.0
2016-02-26,52.26,52.7457,52.22,52.55,49127,42.0865639110428,42.4777128603653,42.0543506971805,42.3201097115442,61002.2957784483,0.0,1.0
2016-02-29,52.02,52.5,51.8901,52.07,376228,41.8932846278692,42.2798431942164,41.7886722158516,41.9335511451971,467172.262424615,0.0,1.0
2016-03-01,52.89,52.9597,52.2601,52.37,56331,42.5939220293734,42.6500535545284,42.0866444440775,42.175150249164,69947.6931930663,0.0,1.0
2016-03-02,53.22,53.24,52.92,53.0,106914,42.859681043737,42.8757876506682,42.6180819397701,42.6825083674946,132757.942696624,0.0,1.0
2016-03-03,53.13,53.22,52.96,53.09,46479,42.787201312547,42.859681043737,42.6502951536324,42.7549880986847,57714.2041135525,0.0,1.0
2016-03-04,53.88,54.35,53.88,54.16,45270,43.3911990724643,43.7697043353459,43.3911990724643,43.6166915695002,56212.9568239533,0.0,1.0
2016-03-07,53.68,53.8399,53.47,53.49,42050,43.230133003153,43.3589053255674,43.0610136303762,43.0771202373073,52214.5976241935,0.0,1.0
2016-03-08,53.21,53.544,53.1601,53.42,641257,42.8516277402715,43.1206080760213,42.8114417559783,43.0207471130484,796265.784273422,0.0,1.0
2016-03-09,52.91,53.1956,52.88,53.15,14786,42.6100286363045,42.8400309832811,42.5858687259078,42.8033079194781,18360.1674309471,0.0,1.0
2016-03-10,53.2,53.91,52.901,53.71,25376,42.8435744368059,43.415358982861,42.6027806631855,43.2542929135497,31510.0506376108,0.0,1.0
2016-03-11,54.36,54.4399,53.95,53.95,110561,43.7777576388115,43.8421035335013,43.4475721967233,43.4475721967233,137286.519094612,0.0,1.0
2016-03-14,54.71,54.8199,54.554,54.58,10214,44.0596232601062,44.1481290651928,43.9339917260434,43.9549303150539,12682.9940578719,0.0,1.0
2016-03-15,54.61,54.61,54.3779,54.45,18038,43.9790902254506,43.9790902254506,43.7921730520148,43.8502373700015,22398.2618774126,0.0,1.0
2016-03-16,54.65,54.77,54.14,54.14,34817,44.0113034393128,44.1079430808996,43.600584962569,43.600584962569,43233.1901422484,0.0,1.0
2016-03-17,55.01,55.1299,54.63,54.64,26703,44.3012223640732,44.3977814726253,43.9951968323817,44.0032501358473,33157.8216494372,0.0,1.0
2016-03-18,55.16,55.25,54.87,55.0,30710,44.4220219160567,44.4945016472467,44.1884761155553,44.2931690606076,38133.4195728651,0.0,1.0
2016-03-21,55.16,55.3,54.9901,55.1,25258,44.4220219160567,44.5347681645746,44.2851962901767,44.3737020952633,31363.5269153835,0.0,1.0
2016-03-22,55.55,55.6747,55.4656,55.56,26782,44.7361007512137,44.8365254454293,44.6681308699643,44.7441540546793,33255.9180397419,0.0,1.0
2016-03-23,55.12,55.36,55.04,55.36,13226,44.3898087021944,44.583087985368,44.3253822744699,44.583087985368,16423.0741540448,0.0,1.0
2016-03-24,54.96,54.96,54.64,54.64,12431,44.2609558467454,44.2609558467454,44.0032501358473,44.0032501358473,15435.9016187003,0.0,1.0
2016-03-28,55.23,55.48,55.08,55.31,8858,44.4783950403156,44.6797276269547,44.3575954883321,44.5428214680401,10999.2129787183,0.0,1.0
2016-03-29,55.83,55.84,55.36,55.36,34674,44.9615932482495,44.9696465517151,44.583087985368,44.583087985368,43055.6232585323,0.0,1.0
2016-03-30,56.23,56.44,56.0841,56.09,31029,45.2837253868721,45.452844759649,45.1662276893095,45.1709791383542,38529.5303134625,0.0,1.0
2016-03-31,55.07,55.38,54.99,55.12,24214,44.3495421848666,44.5991945922991,44.2851157571421,44.3898087021944,30067.1644916104,0.0,1.0
2016-04-01,53.88,54.08,53.3,53.5,24102,43.3911990724643,43.5522651417756,42.9241074714616,43.0851735407729,29928.0911281406,0.0,1.0
2016-04-04,54.0153,54.2499,54.0153,54.24,8913,43.5001602683534,43.6890907676556,43.5001602683534,43.6811179972247,11067.5079339937,0.0,1.0
2016-04-05,52.8399,52.9132,52.49,52.74,57022,42.5535749790109,42.6126056934135,42.2717898907508,42.4731224773899,70805.7261766173,0.0,1.0
2016-04-06,53.47,53.47,52.89,53.05,17149,43.0610136303762,43.0610136303762,42.5939220293734,42.7227748848224,21294.3670548702,0.0,1.0
2016-04-07,53.5,53.92,53.25,53.83,49174,43.0851735407729,43.4234122863266,42.8838409541337,43.3509325551365,61060.6569220472,0.0,1.0
2016-04-08,54.92,55.09,54.8201,54.92,49674,44.2287426328831,44.3656487917977,44.1482901312621,44.2287426328831,61681.5201518236,0.0,1.0
2016-04-11,54.76,55.2,54.75,54.99,42729,44.0998897774341,44.4542351299189,44.0918364739685,44.2851157571421,53057.7298902297,0.0,1.0
2016-04-12,55.58,55.82,55.2212,55.38,26211,44.7602606616104,44.953539944784,44.4713081332659,44.5991945922991,32546.8922313373,0.0,1.0
2016-04-13,56.7,56.81,56.34,56.34,75213,45.6622306497537,45.7508169878749,45.3723117249933,45.3723117249933,93393.9722023414,0.0,1.0
2016-04-14,56.79,57.0,56.65,56.83,101890,45.7347103809438,45.9038297537206,45.6219641324259,45.766923594806,126519.50896383,0.0,1.0
2016-04-15,56.29,56.539,56.27,56.5,67287,45.3320452076655,45.5325724639581,45.3159386007344,45.5011645804424,83552.0482839264,0.0,1.0
2016-04-18,57.05,57.06,56.25,56.5,75015,45.9440962710485,45.952149574514,45.2998319938032,45.5011645804424,93148.1103633499,0.0,1.0
2016-04-19,57.54,57.76,57.4879,57.67,44875,46.3387081408611,46.5158808171036,46.2967504298055,46.4434010859135,55722.47487243,0.0,1.0
2016-04-20,57.65,58.02,57.47,57.47,55965,46.4272944789824,46.7252667072083,46.2823350166022,46.2823350166022,69493.22130887,0.0,1.0
2016-04-21,57.33,57.57,57.21,57.34,18578,46.1695887680843,46.3628680512578,46.0729491264975,46.1776420715498,23068.7941655711,0.0,1.0
2016-04-22,57.28,57.35,56.9875,57.22,21414,46.1293222507564,46.1856953750154,45.8937631243887,46.0810024299631,26590.3304048628,0.0,1.0
2016-04-25,56.85,56.85,56.56,56.68,18522,45.7830302017371,45.7830302017371,45.5494844012358,45.6461240428225,22999.2574838362,0.0,1.0
2016-04-26,56.5589,56.61,56.3999,56.42,13011,45.5485985378546,45.5897509185636,45.4205510127521,45.4367381527179,16156.1029652409,0.0,1.0
2016-04-27,56.95,56.95,56.71,56.75,49437,45.8635632363928,45.8635632363928,45.6702839532192,45.7024971670815,61387.2309809096,0.0,1.0
2016-04-28,55.24,56.23,55.07,55.89,73740,44.4864483437812,45.2837253868721,44.3495421848666,45.0099130690429,91564.9091274202,0.0,1.0
2016-04-29,55.07,55.3485,54.79,55.27,20851,44.3495421848666,44.5738266863826,44.1240496878308,44.5106082541779,25891.2384081345,0.0,1.0
2016-05-02,55.83,55.9399,55.57,55.68,40625,44.9615932482495,45.0500990533361,44.7522073581448,44.840793696266,50445.1374193308,0.0,1.0
2016-05-03,55.24,55.71,55.16,55.71,81293,44.4864483437812,44.8649536066627,44.4220219160567,44.8649536066627,100943.669076422,0.0,1.0
2016-05-04,54.91,55.06,54.7243,54.99,183139,44.2206893294175,44.341488881401,44.071139484062,44.2851157571421,227408.542076032,0.0,1.0
2016-05-05,55.18,55.19,54.941,54.98,95290,44.4381285229878,44.4461818264534,44.2456545701608,44.2770624536765,118324.114330782,0.0,1.0
2016-05-06,55.55,55.67,55.23,55.23,164733,44.7361007512137,44.8327403928005,44.4783950403156,44.4783950403156,204553.324861504,0.0,1.0
2016-05-09,55.5,55.88,55.46,55.85,137698,44.6958342338859,45.0018597655773,44.6636210200236,44.9776998551806,170983.250027495,0.0,1.0
2016-05-10,56.8399,56.85,56.27,56.27,58800,45.7748963652369,45.7830302017371,45.3159386007344,45.3159386007344,73013.5158217021,0.0,1.0
2016-05-11,56.23,56.6,56.1415,56.56,23278,45.2837253868721,45.581697615098,45.2124536512019,45.5494844012358,28904.9085254691,0.0,1.0
2016-05-12,56.32,56.72,56.22,56.72,28447,45.3562051180622,45.6783372566848,45.2756720834066,45.6783372566848,35323.3925948973,0.0,1.0
2016-05-13,55.99,56.15,55.8706,55.9699,28167,45.0904461036986,45.2192989591476,44.9942896603197,45.0742589637328,34975.7091862225,0.0,1.0
2016-05-16,56.1,56.27,55.8701,55.871,13610,45.1790324418198,45.3159386007344,44.9938869951464,44.9946117924583,16899.897114513,0.0,1.0
2016-05-17,55.99,56.46,55.9499,56.46,20948,45.0904461036986,45.4689513665801,45.0581523568016,45.4689513665801,26011.6858747111,0.0,1.0
2016-05-18,55.8908,56.46,55.85,56.08,23181,45.0105573333202,45.4689513665801,44.9776998551806,45.1629258348886,28784.4610588924,0.0,1.0
2016-05-19,55.8792,55.8792,55.57,55.74,31887,45.0012155013001,45.0012155013001,44.7522073581448,44.8891135170594,39594.9316157587,0.0,1.0
2016-05-20,56.18,56.3757,56.08,56.14,26254,45.2434588695443,45.4010620183654,45.1629258348886,45.211245655682,32600.2864690981,0.0,1.0
2016-05-23,56.25,56.44,56.24,56.3,57324,45.2998319938032,45.452844759649,45.2917786903377,45.3400985111311,71180.7275674023,0.0,1.0
2016-05-24,56.71,56.8199,56.42,56.42,18201,45.6702839532192,45.7587897583058,45.4367381527179,45.4367381527179,22600.6632903197,0.0,1.0
2016-05-25,56.95,56.9899,56.7,56.75,155008,45.8635632363928,45.8956959172204,45.6622306497537,45.7024971670815,192477.535042354,0.0,1.0
2016-05-26,56.91,56.98,56.72,56.84,56401,45.8313500225305,45.8877231467895,45.6783372566848,45.7749768982716,70034.6140452351,0.0,1.0
2016-05-27,56.73,56.8018,56.6201,56.78,69904,45.6863905601504,45.7442132790331,45.5978847550638,45.7266570774782,86801.6464285758,0.0,1.0
2016-05-31,57.01,57.16,56.85,56.98,74752,45.9118830571862,46.0326826091697,45.7830302017371,45.8877231467895,92821.5363044876,0.0,1.0
2016-06-01,57.12,57.23,56.9701,57.23,17393,46.0004693953074,46.0890557334286,45.8797503763586,46.0890557334286,21597.3483110011,0.0,1.0
2016-06-02,56.87,56.91,56.6101,56.79,24307,45.7991368086683,45.8313500225305,45.5898314515983,45.7347103809438,30182.6450523488,0.0,1.0
2016-06-03,57.49,57.49,57.124,57.21,7767,46.2984416235333,46.2984416235333,46.0036907166936,46.0729491264975,9644.48941134626,0.0,1.0
2016-06-06,57.8,58.0,57.6705,57.73,14073,46.5480940309658,46.7091601002771,46.4438037510868,46.4917209067069,17474.816465286,0.0,1.0
2016-06-07,58.09,58.279,58.06,58.06,18330,46.7816398314672,46.9338472669664,46.7574799210705,46.7574799210705,22760.846003602,0.0,1.0
2016-06-08,58.28,58.52,58.27,58.36,18301,46.9346525973129,47.1279318804865,46.9265992938474,46.9990790250375,22724.835936275,0.0,1.0
2016-06-09,57.91,58.1,57.7811,58.07,8875,46.636680369087,46.7896931349328,46.5328732874159,46.7655332245361,11020.3223285307,0.0,1.0
2016-06-10,57.12,57.25,56.83,57.25,15537,46.0004693953074,46.1051623403597,45.766923594806,46.1051623403597,19292.7040020712,0.0,1.0
2016-06-13,56.06,56.38,55.9799,56.08,14544,45.1468192279575,45.4045249388556,45.0823122671983,45.1629258348886,18059.6696277353,0.0,1.0
2016-06-14,55.62,55.62,55.16,55.5,14565,44.7924738754727,44.7924738754727,44.4220219160567,44.6958342338859,18085.7458833859,0.0,1.0
2016-06-15,55.9058,56.21,55.88,55.88,10386,45.0226372885185,45.267618779941,45.0018597655773,45.0018597655773,12896.5710089149,0.0,1.0
2016-06-16,55.63,55.65,54.8596,55.24,21751,44.8005271789382,44.8166337858693,44.1801006799511,44.4864483437812,27008.792221732,0.0,1.0
2016-06-17,55.55,55.6,55.07,55.5,253815,44.7361007512137,44.7763672685415,44.3495421848666,44.6958342338859,315168.801331383,0.0,1.0
2016-06-20,56.12,56.61,56.07,56.1,97880,45.5696176598997,45.9674992110998,45.529017501614,45.5533775965854,120541.401970852,0.465,1.0
2016-06-21,56.31,56.79,56.31,56.55,106406,45.7238982613854,46.1136597809284,45.7238982613854,45.9187790211569,131041.361035048,0.0,1.0
2016-06-22,55.68,56.0,55.5701,55.87,45366,45.2123362669853,45.4721772800139,45.1230971190733,45.366616868471,55869.2403127265,0.0,1.0
2016-06-23,56.5,56.51,56.0833,56.32,56651,45.8781788628712,45.8862988945283,45.539817143718,45.7320182930426,69766.9693813929,0.0,1.0
2016-06-24,54.46,55.07,54.19,54.19,75671,44.2216924048136,44.7170143358994,44.0024515500706,44.0024515500706,93190.5233810413,0.0,1.0
2016-06-27,54.73,55.01,54.26,55.01,77657,44.4409332595565,44.6682941459565,44.0592917716706,44.6682941459565,95636.3266535599,0.0,1.0
2016-06-28,55.73,55.73,55.2009,55.57,52223,45.252936425271,45.252936425271,44.8233055502914,45.1230159187567,64313.7886710646,0.0,1.0
2016-06-29,56.05,56.14,55.73,55.81,38384,45.5127774382997,45.585857723214,45.252936425271,45.3178966785282,47270.7516678502,0.0,1.0
2016-06-30,55.67,55.7305,55.32,55.44,10987,45.2042162353281,45.2533424268539,44.920015127328,45.0174555072138,13530.7354255594,0.0,1.0
2016-07-01,55.74,56.092,55.7396,55.86,28731,45.2610564569282,45.5468815712597,45.2607316556619,45.3584968368139,35382.8669802262,0.0,1.0
2016-07-05,55.75,56.14,55.72,56.02,88465,45.2691764885853,45.585857723214,45.2448163936139,45.4884173433282,108946.619588797,0.0,1.0
2016-07-06,55.88,55.88,55.46,55.59,41151,45.3747369001282,45.3747369001282,45.0336955705281,45.139255982071,50678.3738506592,0.0,1.0
2016-07-07,55.91,56.0699,55.75,55.97,78289,45.3990969950996,45.5289363012974,45.2691764885853,45.4478171850425,96414.648742297,0.0,1.0
2016-07-08,56.01,56.12,55.5845,55.5845,43099,45.4802973116711,45.5696176598997,45.1347899646595,45.1347899646595,53077.3792760701,0.0,1.0
2016-07-11,57.57,57.84,57.26,57.34,640153,46.7470222501858,46.9662631049287,46.4953012688142,46.5602615220714,788362.689986174,0.0,1.0
2016-07-12,57.79,57.99,57.68,57.71,62481,46.925662946643,47.0880635797859,46.8363425984143,46.8607026933858,76946.7443455332,0.0,1.0
2016-07-13,57.59,57.71,57.418,57.57,66897,46.7632623135,46.8607026933858,46.6235977689971,46.7470222501858,82385.146788354,0.0,1.0
2016-07-14,57.53,57.71,57.39,57.63,22329,46.7145421235572,46.8607026933858,46.6008616803571,46.7957424401286,27498.6612648871,0.0,1.0
2016-07-15,57.15,57.28,56.9854,57.28,45525,46.4059809205856,46.5115413321285,46.272325199509,46.5115413321285,56065.0523572031,0.0,1.0
2016-07-18,57.3,57.41,57.15,57.15,48683,46.5277813954428,46.6171017436714,46.4059809205856,46.4059809205856,59954.1997563035,0.0,1.0
2016-07-19,57.17,57.28,57.051,57.28,49990,46.4222209838999,46.5115413321285,46.3255926071799,46.5115413321285,61563.7993923467,0.0,1.0
2016-07-20,57.64,57.69,57.5,57.51,61723,46.8038624717858,46.8444626300715,46.6901820285857,46.6983020602429,76013.2504479658,0.0,1.0
2016-07-21,57.3,57.38,57.101,57.31,41232,46.5277813954428,46.5927416487,46.3661927654656,46.5359014271,50778.127156336,0.0,1.0
2016-07-22,57.45,57.54,57.33,57.33,42906,46.6495818703,46.7226621552143,46.5521414904143,46.5521414904143,52839.6954736552,0.0,1.0
2016-07-25,57.52,57.615,57.32,57.56,12259,46.7064220919,46.7835623926429,46.5440214587571,46.7389022185286,15097.2317813718,0.0,1.0
2016-07-26,57.68,57.9008,57.56,57.76,28725,46.8363425984143,47.0156328974041,46.7389022185286,46.9013028516715,35375.4778464725,0.0,1.0
2016-07-27,57.88,57.99,57.691,57.97,13437,46.9987432315573,47.0880635797859,46.8452746332372,47.0718235164716,16547.9650417076,0.0,1.0
2016-07-28,58.01,58.0778,57.59,57.78,33872,47.1043036431001,47.1593574577356,46.7632623135,46.9175429149858,41714.1230849683,0.0,1.0
2016-07-29,59.33,59.42,59.0,59.0,209370,48.1761478218433,48.2492281067576,47.9081867771575,47.9081867771575,257843.82233998,0.0,1.0
2016-08-01,58.86,58.99,58.67,58.82,34322,47.7945063339575,47.9000667455004,47.6402257324717,47.7620262073289,42268.3081165057,0.0,1.0
2016-08-02,58.21,58.44,57.94,58.44,39217,47.2667042762431,47.4534650043574,47.0474634215001,47.4534650043574,48296.6097373406,0.0,1.0
2016-08-03,57.62,57.64,57.34,57.34,34058,46.7876224084715,46.8038624717858,46.5602615220714,46.5602615220714,41943.1862313371,0.0,1.0
2016-08-04,58.33,58.349,58.092,58.15,33487,47.3641446561288,47.3795727162774,47.1708879026887,47.2179840863002,41239.9870024307,0.0,1.0
2016-08-05,58.31,58.3337,58.15,58.3199,110715,47.3479045928145,47.3671490678419,47.2179840863002,47.3559434241551,136347.990592592,0.0,1.0
2016-08-08,58.4,58.449,58.31,58.4101,17327,47.4209848777288,47.4607730328488,47.3479045928145,47.4291861097025,21338.5867587756,0.0,1.0
2016-08-09,58.82,58.94,58.7,58.7,83758,47.7620262073289,47.8594665872147,47.6645858274432,47.6645858274432,103149.844158915,0.0,1.0
2016-08-10,59.02,59.25,58.97,59.24,11521,47.9244268404718,48.1111875685862,47.8838266821861,48.103067536929,14188.3683296504,0.0,1.0
2016-08-11,59.26,59.47,59.15,59.36,13503,48.1193076002433,48.2898282650434,48.0299872520147,48.2005079168148,16629.2455129997,0.0,1.0
2016-08-12,59.31,59.54,59.257,59.37,35871,48.159907758529,48.3466684866434,48.1168715907462,48.2086279484719,44175.9361472868,0.0,1.0
2016-08-15,59.35,59.529,59.2917,59.31,33098,48.1923878851576,48.3377364518205,48.1450481005965,48.159907758529,40760.9248307239,0.0,1.0
2016-08-16,58.92,59.01,58.92,59.0,7335,47.8432265239004,47.9163068088147,47.8432265239004,47.9081867771575,9033.21601406006,0.0,1.0
2016-08-17,59.13,59.18,58.75,58.95,64809,48.0137471887004,48.0543473469862,47.7051859857289,47.8675866188718,79813.7282420203,0.0,1.0
2016-08-18,59.01,59.0104,58.74,58.82,15950,47.9163068088147,47.916631610081,47.6970659540718,47.7620262073289,19642.780562271,0.0,1.0
2016-08-19,58.77,58.8473,58.64,58.64,14920,47.7214260490432,47.7841938937529,47.6158656375003,47.6158656375003,18374.3126011965,0.0,1.0
2016-08-22,59.25,59.28,58.9711,59.05,10388,48.1111875685862,48.1355476635576,47.8847198856684,47.9487869354433,12793.0535724684,0.0,1.0
2016-08-23,59.12,59.19,59.06,59.1601,5470,48.0056271570433,48.0624673786433,47.9569069671004,48.0381884839884,6736.4269389105,0.0,1.0
2016-08-24,59.1399,59.2499,59.0601,59.2499,18733,48.021786020041,48.1111063682696,47.956988167417,48.1111063682696,23070.1071017569,0.0,1.0
2016-08-25,58.949,59.01,58.9289,59.0001,6365,47.8667746157061,47.9163068088147,47.8504533520752,47.9082679774741,7838.63939052383,0.0,1.0
2016-08-26,58.6792,59.3099,58.4925,59.04,21523,47.6476961615963,48.1598265582125,47.4960951705574,47.9406669037861,26506.054297289,0.0,1.0
2016-08-29,58.66,58.69,58.47,58.5,17806,47.6321057008146,47.656465795786,47.4778250993288,47.5021851943003,21928.4859367898,0.0,1.0
2016-08-30,58.6299,58.7899,58.56,58.64,11274,47.6076644055266,47.7375849120409,47.5509053842431,47.6158656375003,13884.182323451,0.0,1.0
2016-08-31,58.75,58.8,58.52,58.78,8094,47.7051859857289,47.7457861440146,47.5184252576146,47.7295460807003,9967.94143391986,0.0,1.0
2016-09-01,59.11,59.22,59.0,59.18,1295207,47.9975071253861,48.0868274736147,47.9081867771575,48.0543473469862,1595076.29364999,0.0,1.0
2016-09-02,59.152,59.152,58.98,59.13,65214,48.0316112583461,48.0316112583461,47.8919467138432,48.0137471887004,80312.494770404,0.0,1.0
2016-09-06,59.94,59.9979,59.48,59.48,76534,48.6714697529292,48.7184847362241,48.2979482967005,48.2979482967005,94253.327119301,0.0,1.0
2016-09-07,60.42,60.726,60.39,60.62,17383,49.0612312724722,49.3097042411808,49.0368711775007,49.2236319056151,21407.5520071447,0.0,1.0
2016-09-08,60.23,60.51,60.18,60.42,41943,48.9069506709864,49.1343115573865,48.8663505127007,49.0612312724722,51653.7395061651,0.0,1.0
2016-09-09,59.44,59.89,59.44,59.88,13599,48.2654681700719,48.6308695946435,48.2654681700719,48.6227495629863,16747.4716530611,0.0,1.0
2016-09-12,59.99,60.04,59.2601,59.44,42409,48.7120699112149,48.7526700695007,48.1193888005599,48.2654681700719,52227.6288943795,0.0,1.0
2016-09-13,58.96,59.33,58.9199,59.31,12666,47.875706650529,48.1761478218433,47.8431453235838,48.159907758529,15598.4613543401,0.0,1.0
2016-09-14,58.6,58.8051,58.55,58.66,6958,47.5833855108717,47.7499273601598,47.542785352586,47.6321057008146,8568.93210986093,0.0,1.0
2016-09-15,59.01,59.07,58.51,58.54,25711,47.9163068088147,47.9650269987576,47.5103052259574,47.5346653209289,31663.669657464,0.0,1.0
2016-09-16,58.79,58.98,58.7294,58.97,23532,47.7376661123575,47.8919467138432,47.6884587205152,47.8838266821861,28980.1825825305,0.0,1.0
2016-09-19,59.06,59.37,59.06,59.37,8321,47.9569069671004,48.2086279484719,47.9569069671004,48.2086279484719,10247.4969942732,0.0,1.0
2016-09-20,59.62,59.8,59.62,59.73,24451,48.4116287399005,48.5577893097292,48.4116287399005,48.5009490881291,30111.9515691592,0.0,1.0
2016-09-21,61.47,61.66,61.12,61.38,14342,49.9138345964724,50.0681151979582,49.6296334884724,49.8407543115581,17662.492716244,0.0,1.0
2016-09-22,62.2,62.4695,62.12,62.43,31310,50.506596907444,50.7254317606041,50.4416366541869,50.6933576355584,38558.9629720819,0.0,1.0
2016-09-23,61.8499,61.99,61.78,61.9,34974,50.2223145991274,50.336076242644,50.1655555778439,50.2629959577297,43071.2606510888,0.0,1.0
2016-09-26,61.37,61.42,61.2205,61.42,10109,49.8366942957296,49.8772977618333,49.7152899320794,49.8772977618333,12448.4446403814,0.005,1.0
2016-09-27,62.14,62.18,62.0,62.0,43615,50.4619876737271,50.4944704466101,50.3482979686367,50.3482979686367,53708.4689870644,0.0,1.0
2016-09-28,62.19,62.63,62.02,62.43,17816,50.5025911398309,50.8599016415438,50.3645393550782,50.6974877771288,21939.0137217365,0.0,1.0
2016-09-29,61.83,62.05,61.7376,61.99,75540,50.210246183884,50.3889014347404,50.1352109785242,50.3401772754159,93021.6152076772,0.0,1.0
2016-09-30,61.5,61.67,61.3,61.34,32472,49.9422633075993,50.080315092352,49.7798494431843,49.8123322160673,39986.7340352621,0.0,1.0
2016-10-03,61.46,61.5,61.3701,61.49,25624,49.9097805347163,49.9422633075993,49.8367755026618,49.9341426143785,31553.9564215187,0.0,1.0
2016-10-04,61.26,61.72,61.21,61.67,14757,49.7473666703013,50.1209185584557,49.7067632041976,50.080315092352,18172.0939319525,0.0,1.0
2016-10-05,61.658,61.7083,61.54,61.64,42779,50.0705702604871,50.1114173473875,49.9747460804823,50.0559530126897,52679.0002246389,0.0,1.0
2016-10-06,61.33,61.3615,61.1919,61.23,31987,49.8042115228466,49.8297917064919,49.692064749468,49.7230045906391,39389.4943824195,0.0,1.0
2016-10-07,61.34,61.36,61.07,61.36,9092,49.8123322160673,49.8285736025088,49.5930734991071,49.8285736025088,11196.088502359,0.0,1.0
2016-10-10,61.6,61.7,61.51,61.6145,8777,50.0234702398068,50.1046771720142,49.95038400082,50.0352452449768,10808.1905835026,0.0,1.0
2016-10-11,61.13,61.34,60.95,61.34,27537,49.6417976584316,49.8123322160673,49.4956251804581,49.8123322160673,33909.6666398439,0.0,1.0
2016-10-12,60.99,60.99,60.765,60.95,36562,49.5281079533411,49.5281079533411,49.3453923558743,49.4956251804581,45023.2498705732,0.0,1.0
2016-10-13,61.1316,61.1689,60.74,60.75,43796,49.6430969693469,49.6733871550603,49.3250906228224,49.3332113160432,53931.3563626613,0.0,1.0
2016-10-14,60.96,61.2,60.9301,61.12,8685,49.5037458736789,49.6986425109768,49.4794650009489,49.6336769652109,10694.8997627572,0.0,1.0
2016-10-17,61.18,61.26,61.172,61.25,5720,49.6824011245353,49.7473666703013,49.6759045699587,49.7392459770806,7043.7336376478,0.0,1.0
2016-10-18,61.76,61.94,61.7,61.7,24019,50.1534013313387,50.2995738093122,50.1046771720142,50.1046771720142,29577.5241682976,0.0,1.0
2016-10-19,62.13,62.3,62.1183,62.18,10356,50.4538669805064,50.5919187652591,50.4443657694381,50.4944704466101,12752.6058656434,0.0,1.0
2016-10-20,62.62,62.65,62.36,62.43,34263,50.851780948323,50.8761430279853,50.6406429245836,50.6974877771288,42192.2107739032,0.0,1.0
2016-10-21,62.76,62.76,62.41,62.51,2661,50.9654706534135,50.9654706534135,50.6812463906873,50.7624533228948,3276.81384786377,0.0,1.0
2016-10-24,62.86,62.96,62.73,62.96,9514,51.046677585621,51.1278845178285,50.9411085737513,51.1278845178285,11715.7485714303,0.0,1.0
2016-10-25,62.8201,62.9,62.58,62.58,94801,51.0142760196702,51.079160358504,50.81929817544,50.81929817544,116740.033668295,0.0,1.0
2016-10-26,62.91,62.96,62.78,62.78,52935,51.0872810517247,51.1278845178285,50.981712039855,50.981712039855,65185.3216973577,0.0,1.0
2016-10-27,62.83,63.0,62.7778,63.0,7181,51.0223155059587,51.1603672907115,50.9799254873464,51.1603672907115,8842.84112796308,0.0,1.0
2016-10-28,63.18,63.1814,62.9698,63.02,40380,51.3065397686849,51.3076766657358,51.1358427971848,51.176608677153,49724.8189315066,0.0,1.0
2016-10-31,63.13,63.16,63.02,63.04,29751,51.2659363025812,51.2902983822434,51.176608677153,51.1928500635944,36636.0348695209,0.0,1.0
2016-11-01,62.92,63.17,62.81,63.16,120709,51.0954017449455,51.2984190754642,51.0060741195173,51.2902983822434,148643.713927767,0.0,1.0
2016-11-02,62.71,62.949,62.51,62.71,395527,50.9248671873098,51.1189517552856,50.7624533228948,50.9248671873098,487060.635401734,0.0,1.0
2016-11-03,62.84,63.03,62.79,62.9,285466,51.0304361991795,51.1847293703737,50.9898327330758,51.079160358504,351529.10255328,0.0,1.0
2016-11-04,62.83,62.9688,62.73,62.76,42960,51.0223155059587,51.1350307278627,50.9411085737513,50.9654706534135,52901.8876002359,0.0,1.0
2016-11-07,63.01,63.06,62.8357,63.05,35518,51.1684879839322,51.2090914500359,51.0269443010946,51.2009707568152,43737.645339506,0.0,1.0
2016-11-08,62.72,62.9993,62.53,62.59,17607,50.9329878805305,51.159798842186,50.7786947093363,50.8274188686608,21681.6465311302,0.0,1.0
2016-11-09,62.02,62.5402,61.801,62.13,77098,50.3645393550782,50.7869778164215,50.1866961735438,50.4538669805064,94940.170628561,0.0,1.0
2016-11-10,62.12,62.39,61.7601,62.2,29836,50.4457462872856,50.6650050042458,50.1534825382709,50.5107118330516,36740.7057365139,0.0,1.0
2016-11-11,61.74,61.74,61.41,61.67,31693,50.1371599448972,50.1371599448972,49.8691770686125,50.080315092352,39027.4563248202,0.0,1.0
2016-11-14,61.81,61.89,61.61,61.89,23358,50.1940047974425,50.2589703432084,50.0315909330275,50.2589703432084,28763.5542496813,0.0,1.0
2016-11-15,61.63,61.72,61.48,61.48,20844,50.047832319469,50.1209185584557,49.9260219211578,49.9260219211578,25667.7594306172,0.0,1.0
2016-11-16,61.43,61.714,61.43,61.714,69939,49.885418455054,50.1160461425233,49.885418455054,50.1160461425233,86124.4207838198,0.0,1.0
2016-11-17,62.18,62.18,61.81,61.81,38029,50.4944704466101,50.4944704466101,50.1940047974425,50.1940047974425,46829.7458926762,0.0,1.0
2016-11-18,61.74,61.94,61.6501,61.94,30367,50.1371599448972,50.2995738093122,50.0641549128427,50.2995738093122,37394.5907997291,0.0,1.0
2016-11-21,61.9813,62.0452,61.77,61.98,14187,50.3331122723139,50.3850035019945,50.1615220245595,50.3320565821952,17470.183412117,0.0,1.0
2016-11-22,62.35,62.45,62.14,62.41,15805,50.6325222313628,50.7137291635703,50.4619876737271,50.6812463906873,19462.6241508782,0.0,1.0
2016-11-23,62.235,62.31,61.93,61.93,63191,50.5391342593242,50.6000394584799,50.2914531160914,50.2914531160914,77814.7853665388,0.0,1.0
2016-11-25,61.56,61.59,61.39,61.5,29666,49.9909874669238,50.015349546586,49.8529356821711,49.9422633075993,36531.3640025278,0.0,1.0
2016-11-28,62.09,62.1887,61.88,61.95,16894,50.4213842076234,50.5015354497122,50.2508496499877,50.3076945025329,20803.6426703535,0.0,1.0
2016-11-29,62.22,62.3492,61.93,62.02,41904,50.5269532194931,50.6318725759052,50.2914531160914,50.3645393550782,51601.5060055932,0.0,1.0
2016-11-30,62.0,62.3567,61.99,62.33,11793,50.3482979686367,50.6379630958207,50.3401772754159,50.6162808449213,14522.1592288078,0.0,1.0
2016-12-01,61.58,61.77,61.52,61.76,9629,50.0072288533653,50.1615220245595,49.9585046940408,50.1534013313387,11857.362097362,0.0,1.0
2016-12-02,62.03,62.03,61.703,61.82,49997,50.3726600482989,50.3726600482989,50.1071133799805,50.2021254906632,61567.4039652931,0.0,1.0
2016-12-05,61.81,62.07,61.7671,61.77,51087,50.1940047974425,50.4051428211819,50.1591670235255,50.1615220245595,62909.6539067329,0.0,1.0
2016-12-06,62.11,62.25,61.92,61.98,62544,50.4376255940649,50.5513152991554,50.2833324228707,50.3320565821952,77018.0553554272,0.0,1.0
2016-12-07,63.18,63.24,62.6473,62.6473,33910,51.3065397686849,51.3552639280094,50.8739504408157,50.8739504408157,41757.518820391,0.0,1.0
2016-12-08,63.82,63.9,63.6806,63.74,12534,51.8262641348128,51.8912296805788,51.7130616713156,51.7612985890468,15434.6429045939,0.0,1.0
2016-12-09,63.93,63.96,63.72,63.81,34994,51.915591760241,51.9399538399033,51.7450572026053,51.818143441592,43092.3802300431,0.0,1.0
2016-12-12,63.1506,63.49,63.1506,63.49,16702,51.2826649306159,51.5582812585281,51.2826649306159,51.5582812585281,20567.2096531457,0.0,1.0
2016-12-13,64.0,64.04,63.76,63.77,42963,51.9724366127862,52.0049193856692,51.7775399754883,51.785660668709,52905.5818661298,0.0,1.0
2016-12-14,62.838,63.58,62.838,63.5,23364,51.0288120605353,51.6313674975148,51.0288120605353,51.5664019517489,28770.9427814691,0.0,1.0
2016-12-15,63.077,63.0907,62.89,62.94,14500,51.2228966285112,51.2340219782236,51.0710396652832,51.111643131387,17855.6184870442,0.0,1.0
2016-12-16,62.71,62.94,62.62,62.94,44606,50.9248671873098,51.111643131387,50.851780948323,51.111643131387,54928.8081540065,0.0,1.0
2016-12-19,63.16,63.29,63.051,63.13,14091,51.2902983822434,51.3958673941131,51.2017828261373,51.2659363025812,17351.9669035131,0.0,1.0
2016-12-20,63.29,63.3699,63.111,63.23,18165,51.3958673941131,51.4607517329469,51.2505069854618,51.3471432347887,22368.7799873902,0.0,1.0
2016-12-21,62.82,62.93,62.74,62.93,24813,51.014194812738,51.1035224381662,50.949229266972,51.1035224381662,30555.2732082088,0.0,1.0
2016-12-22,62.89,62.91,62.7,62.7,36801,51.0710396652832,51.0872810517247,50.916746494089,50.916746494089,45317.5597201183,0.0,1.0
2016-12-23,62.34,62.49,62.3359,62.3609,43418,51.1271780175183,51.250198176367,51.1238154665097,51.1443188263178,52940.1039711713,0.61913,1.0
2016-12-27,62.19,62.229,62.1512,62.21,14203,51.0041578586696,51.0361430999702,50.9723366442474,51.0205605465161,17317.8934244448,0.0,1.0
2016-12-28,62.5,62.66,62.37,62.66,24814,51.2583995202902,51.3896210230621,51.151782049288,51.3896210230621,30256.016858,0.0,1.0
2016-12-29,61.84,62.08,61.76,62.08,51076,50.7171108213559,50.9139430755138,50.65150006997,50.9139430755138,62277.5980107685,0.0,1.0
2016-12-30,61.92,62.09,61.86,62.07,16326,50.7827215727419,50.9221444194371,50.7335135092024,50.9057417315906,19906.4935610425,0.0,1.0
2017-01-03,62.3,62.3,61.93,62.13,35654,51.0943726418253,51.0943726418253,50.7909229166652,50.9549497951301,43473.362821598,0.0,1.0
2017-01-04,63.64,63.64,63.3813,63.48,341176,52.1933527275403,52.1933527275403,51.9811839602459,52.0621312247684,416000.113143589,0.0,1.0
2017-01-05,63.91,64.04,63.75,63.75,29146,52.4147890134679,52.5214064844702,52.283567510696,52.283567510696,35538.0779940062,0.0,1.0
2017-01-06,63.78,63.87,63.66,63.75,33384,52.3081715424658,52.381983637775,52.2097554153868,52.283567510696,40705.5237683353,0.0,1.0
2017-01-09,63.83,63.89,63.73,63.89,44765,52.349178262082,52.3983863256215,52.2671648228495,52.3983863256215,54582.5177177549,0.0,1.0
2017-01-10,63.79,63.991,63.79,63.79,26226,52.316372886389,52.4812198992462,52.316372886389,52.316372886389,31977.6859078709,0.0,1.0
2017-01-11,64.12,64.16,63.72,63.82,38577,52.5870172358561,52.6198226115491,52.2589634789263,52.3409769181587,47037.4128448081,0.0,1.0
2017-01-12,64.13,64.21,63.8311,64.21,9408,52.5952185797794,52.6608293311653,52.3500804099135,52.6608293311653,11471.2906665618,0.0,1.0
2017-01-13,64.48,64.4899,64.238,64.24,19521,52.882265617093,52.890384947577,52.6837930941504,52.6854333629351,23802.1965457007,0.0,1.0
2017-01-17,63.5953,63.7,63.4601,63.63,17560,52.1566927202034,52.2425607910798,52.0458105503611,52.1851513836171,21411.1250111421,0.0,1.0
2017-01-18,63.44,63.55,63.3,63.47,18918,52.0293258490754,52.1195406322311,51.9145070341499,52.0539298808451,23066.9511936666,0.0,1.0
2017-01-19,63.3,63.41,63.1913,63.41,20837,51.9145070341499,52.0047218173056,51.8253584257042,52.0047218173056,25406.8116091781,0.0,1.0
2017-01-20,63.87,63.9599,63.69,63.82,15418,52.381983637775,52.4557137196449,52.2343594471565,52.3409769181587,18799.3579397374,0.0,1.0
2017-01-23,63.99,64.055,63.77,63.78,12224,52.4803997648539,52.533708500355,52.2999701985425,52.3081715424658,14904.8742674374,0.0,1.0
2017-01-24,64.19,64.1904,63.837,63.93,51066,52.6444266433189,52.6447546970758,52.3549192028283,52.4311917013144,62265.4048871857,0.0,1.0
2017-01-25,64.94,64.96,64.4801,64.51,49675,53.2595274375623,53.2759301254088,52.8823476305322,52.9068696488627,60569.3413968385,0.0,1.0
2017-01-26,64.86,65.16,64.8461,65.08,59097,53.1939166861764,53.4399570038738,53.1825168181231,53.3743462524878,72057.7024364159,0.0,1.0
2017-01-27,64.19,64.4862,64.14,64.38,51936,52.6444266433189,52.8873504503254,52.6034199237026,52.8002521778605,63326.2066388767,0.0,1.0
2017-01-30,64.25,64.32,63.94,64.32,46691,52.6936347068583,52.751044114321,52.4393930452377,52.751044114321,56930.9133197743,0.0,1.0
2017-01-31,64.44,64.49,64.08,64.4,117600,52.8494602414,52.8904669610162,52.5542118601631,52.816654865707,143391.133332022,0.0,1.0
2017-02-01,64.86,65.11,64.83,64.98,41868,53.1939166861764,53.3989502842575,53.1693126544066,53.2923328132553,51050.1698158597,0.0,1.0
2017-02-02,64.75,64.75,64.4901,64.54,12616,53.1037019030206,53.1037019030206,52.8905489744555,52.9314736806325,15382.8447118775,0.0,1.0
2017-02-03,65.0762,65.1799,64.76,64.76,16354,53.371229741797,53.456277678281,53.1119032469439,53.1119032469439,19940.6343070739,0.0,1.0
2017-02-06,64.95,64.9587,64.64,64.84,17772,53.2677287814856,53.2748639506988,53.0134871198649,53.1775139983299,21669.6192310944,0.0,1.0
2017-02-07,64.88,64.9399,64.7266,64.81,151196,53.2103193740229,53.2594454241231,53.0845107582403,53.1529099665601,184355.15132031,0.0,1.0
2017-02-08,65.11,65.17,65.0471,65.06,11280,53.3989502842575,53.448158347797,53.3473638309803,53.3579435646413,13753.8434012348,0.0,1.0
2017-02-09,65.2,65.29,64.8768,65.03,18220,53.4727623795667,53.546574474876,53.2076949439674,53.3333395328716,22215.8711675973,0.0,1.0
2017-02-10,65.5803,65.6699,65.44,65.49,28209,53.7846594889678,53.8581435305201,53.6695946337246,53.7106013533409,34395.5823143114,0.0,1.0
2017-02-13,65.99,66.1087,65.8013,65.89,10228,54.1206685495032,54.2180185018721,53.9659091896715,54.0386551102707,12471.1268003395,0.0,1.0
2017-02-14,66.07,66.155,65.68,65.99,27963,54.1862793008892,54.2559907242368,53.8664268878826,54.1206685495032,34095.631474178,0.0,1.0
2017-02-15,66.08,66.1519,65.7501,65.76,15861,54.1944806448124,54.2534483076206,53.9239183087845,53.9320376392685,19339.513314449,0.0,1.0
2017-02-16,66.2609,66.3032,66.12,66.18,701171,54.342842956384,54.3775346411793,54.2272860205054,54.2764940840449,854946.465557375,0.0,1.0
2017-02-17,66.41,66.4499,66.2,66.2,15965,54.4651249942796,54.4978483565333,54.2928967718914,54.2928967718914,19466.3217997086,0.0,1.0
2017-02-21,66.91,66.985,66.82,66.82,22905,54.8751921904419,54.9367022698662,54.8013800951327,54.8013800951327,27928.3495660712,0.0,1.0
2017-02-22,67.0,67.03,66.836,66.84,10568,54.9490042857511,54.9736083175208,54.8145022454099,54.8177827829792,12885.6930021498,0.0,1.0
2017-02-23,67.02,67.14,66.9,67.1,686907,54.9654069735976,55.0638231006766,54.8669908465186,55.0310177249836,837554.194079077,0.0,1.0
2017-02-24,66.86,66.86,66.5,66.7,41209,54.8341854708256,54.8341854708256,54.5389370895888,54.7029639680537,50246.6429717629,0.0,1.0
2017-02-27,66.55,66.609,66.4401,66.55,30386,54.579943809205,54.6283317383522,54.4898110394885,54.579943809205,37050.0253182554,0.0,1.0
2017-02-28,66.81,67.0144,66.72,66.93,26046,54.7931787512094,54.9608142210006,54.7193666559002,54.8915948782884,31758.2096833831,0.0,1.0
2017-03-01,67.29,67.38,67.0,67.01,36084,55.1868432595252,55.2606553548345,54.9490042857511,54.9572056296743,43997.6671356522,0.0,1.0
2017-03-02,66.67,66.95,66.6214,66.95,8767,54.678359936284,54.9079975661349,54.638501404817,54.9079975661349,10689.7114449136,0.0,1.0
2017-03-03,66.58,66.73,66.46,66.73,18791,54.6045478409747,54.7275679998234,54.5061317138958,54.7275679998234,22912.0985241669,0.0,1.0
2017-03-06,66.62,66.67,66.55,66.67,48171,54.6373532166677,54.678359936284,54.579943809205,54.678359936284,58735.4956100072,0.0,1.0
2017-03-07,66.59,66.7,66.55,66.65,22025,54.612749184898,54.7029639680537,54.579943809205,54.6619572484375,26855.3546907975,0.0,1.0
2017-03-08,66.35,66.49,66.33,66.49,62449,54.4159169307401,54.5307357456655,54.3995142428936,54.5307357456655,76144.8374613219,0.0,1.0
2017-03-09,66.61,66.6494,66.4707,66.52,14282,54.6291518727445,54.6614651678021,54.5149071518937,54.5553397774353,17414.2191007478,0.0,1.0
2017-03-10,66.86,66.9199,66.72,66.81,14905,54.8341854708256,54.8833115209259,54.7193666559002,54.7931787512094,18173.8506999472,0.0,1.0
2017-03-13,67.06,67.08,66.9901,67.0,26662,54.9982123492906,55.0146150371371,54.9408849552671,54.9490042857511,32509.3060960746,0.0,1.0
2017-03-14,66.7399,66.84,66.7,66.83,921303,54.7356873303075,54.8177827829792,54.7029639680537,54.8095814390559,1123356.13360708,0.0,1.0
2017-03-15,67.15,67.23,66.61,66.6298,14100,55.0720244445998,55.1376351959858,54.6291518727445,54.6453905337125,17192.3042515435,0.0,1.0
2017-03-16,67.15,67.615,67.15,67.615,27835,55.0720244445998,55.4533869370307,55.0720244445998,55.4533869370307,33939.5594923201,0.0,1.0
2017-03-17,67.61,67.7,67.52,67.61,30828,55.4492862650691,55.5230983603783,55.3754741697599,55.4492862650691,37588.9613806087,0.0,1.0
2017-03-20,67.58,67.79,67.4785,67.72,17173,55.4246822332994,55.5969104556876,55.3414385924784,55.5395010482248,20939.2511284934,0.0,1.0
2017-03-21,67.32,68.01,67.279,68.0,24372,55.211447291295,55.777340021999,55.1778217812097,55.7691386780757,29717.0807956466,0.0,1.0
2017-03-22,67.297,67.32,67.0917,67.18,15298,55.1925842002715,55.211447291295,55.0242106095273,55.0966284763695,18653.0404567456,0.0,1.0
2017-03-23,67.11,67.23,66.89,66.89,45628,55.0392190689068,55.1376351959858,54.8587895025954,54.8587895025954,55634.784282938,0.0,1.0
2017-03-24,67.6,67.7799,67.5401,67.63,12423,55.4410849211459,55.5886270983251,55.3919588710456,55.4656889529156,15147.5174267322,0.0,1.0
2017-03-27,67.56,67.6,67.11,67.11,206239,55.4082795454529,55.4410849211459,55.0392190689068,55.0392190689068,251469.761456318,0.0,1.0
2017-03-28,68.3,68.3299,68.0,68.11,242463,56.0151789957731,56.0397010141036,55.7691386780757,55.8593534612314,295638.132322127,0.0,1.0
2017-03-29,68.09,68.0999,67.95,67.95,21312,55.842950773385,55.851070103869,55.7281319584595,55.7281319584595,25985.9849793542,0.0,1.0
2017-03-30,67.5,67.63,67.47,67.52,13699,55.3590714819134,55.4656889529156,55.3344674501437,55.3754741697599,16703.359995879,0.0,1.0
2017-03-31,66.69,66.74,66.4616,66.57,40501,54.6947626241305,54.7357693437467,54.5074439289235,54.5963464970515,49383.3698221108,0.0,1.0
2017-04-03,67.0,67.0,66.67,66.78,31971,54.9490042857511,54.9490042857511,54.678359936284,54.7685747194397,38982.6354061062,0.0,1.0
2017-04-04,66.5,66.59,66.28,66.5,152018,54.5389370895888,54.612749184898,54.3585075232774,54.5389370895888,185357.426078804,0.0,1.0
2017-04-05,65.96,66.2893,65.96,66.17,54205,54.0960645177335,54.366134773126,54.0960645177335,54.2682927401216,66092.8263797811,0.0,1.0
2017-04-06,65.24,65.26,65.06,65.1,257215,53.5055677552597,53.5219704431062,53.3579435646413,53.3907489403343,313625.42823126,0.0,1.0
2017-04-07,65.5,65.69,65.47,65.55,39792,53.7188026972641,53.8746282318058,53.6941986654944,53.7598094168804,48518.8773601006,0.0,1.0
2017-04-10,65.53,65.63,65.4425,65.52,54977,53.7434067290339,53.8254201682663,53.6716449697055,53.7352053851106,67034.1355203621,0.0,1.0
2017-04-11,65.68,65.7148,65.38,65.52,69088,53.8664268878826,53.8949675647355,53.6203865701852,53.7352053851106,84239.8522078465,0.0,1.0
2017-04-12,65.34,65.42,65.19,65.3,65845,53.5875811944922,53.6531919458782,53.4645610356435,53.5547758187992,80285.6222299916,0.0,1.0
2017-04-13,64.94,65.18,64.94,65.16,49485,53.2595274375623,53.4563596917203,53.2595274375623,53.4399570038738,60337.6720487681,0.0,1.0
2017-04-17,65.46,65.5399,65.36,65.39,40829,53.6859973215711,53.7515260595179,53.6039838823387,53.6285879141084,49783.304275622,0.0,1.0
2017-04-18,65.53,65.56,65.3842,65.41,28021,53.7434067290339,53.7680107608036,53.6238311346329,53.6449906019549,34166.3515909574,0.0,1.0
2017-04-19,65.69,65.88,65.5647,65.81,120880,53.8746282318058,54.0304537663475,53.7718653924475,53.9730443588848,147390.477867133,0.0,1.0
2017-04-20,66.17,66.22,66.02,66.02,23998,54.2682927401216,54.3092994597379,54.1452725812729,54.1452725812729,29261.0579736554,0.0,1.0
2017-04-21,66.45,66.53,66.38,66.5,61645,54.4979303699725,54.5635411213585,54.4405209625098,54.5389370895888,75164.5103252766,0.0,1.0
2017-04-24,66.97,67.02,66.8605,66.88,33211,54.9244002539814,54.9654069735976,54.8345955380218,54.8505881586721,40494.5827303553,0.0,1.0
2017-04-25,67.1942,67.3767,67.17,67.28,23203,55.1082743847405,55.2579489113398,55.0884271324463,55.178641915602,28291.7046488343,0.0,1.0
2017-04-26,67.51,67.62,67.41,67.52,34537,55.3672728258367,55.4574876089924,55.2852593866042,55.3754741697599,42111.3909174154,0.0,1.0
2017-04-27,67.84,67.88,67.7338,67.87,19714,55.6379171753038,55.6707225509968,55.5508189028389,55.6625212070735,24037.523830846,0.0,1.0
2017-04-28,67.75,67.84,67.75,67.8,17427,55.5641050799946,55.6379171753038,55.5641050799946,55.6051117996108,21248.9564674928,0.0,1.0
2017-05-01,67.91,68.01,67.8963,68.0,17455,55.6953265827665,55.777340021999,55.6840907415917,55.7691386780757,21283.0972135242,0.0,1.0
2017-05-02,68.27,68.3647,68.21,68.3,37249,55.9905749640034,56.0682416909565,55.9413669004639,56.0151789957731,45418.1660330314,0.0,1.0
2017-05-03,68.48,68.53,68.1586,68.26,36855,56.1628031863916,56.2038099060078,55.8992119926984,55.9823736200802,44937.7569638748,0.0,1.0
2017-05-04,68.62,68.62,68.32,68.34,25342,56.277622001317,56.277622001317,56.0315816836196,56.0479843714661,30899.8137831642,0.0,1.0
2017-05-05,69.04,69.04,68.65,68.7,33713,56.6220784460934,56.6220784460934,56.3022260330868,56.343232752703,41106.6775342046,0.0,1.0
2017-05-08,69.11,69.23,69.0549,69.23,67032,56.6794878535561,56.7779039806351,56.634298448539,56.7779039806351,81732.9459992527,0.0,1.0
2017-05-09,68.87,68.98,68.83,68.91,154708,56.4826555993982,56.5728703825539,56.4498502237052,56.5154609750912,188637.376322538,0.0,1.0
2017-05-10,68.58,68.6979,68.55,68.67,40207,56.244816625624,56.3415104704791,56.2202125938543,56.3186287209333,49024.8919887808,0.0,1.0
2017-05-11,68.39,68.46,68.34,68.45,33416,56.0889910910824,56.1464004985451,56.0479843714661,56.1381991546218,40744.5417637998,0.0,1.0
2017-05-12,68.45,68.52,68.31,68.42,27622,56.1381991546218,56.1956085620846,56.0233803396964,56.1135951228521,33679.8459600095,0.0,1.0
2017-05-15,68.44,68.6,68.4,68.52,138984,56.1299978106986,56.2612193134705,56.0971924350056,56.1956085620846,169464.908801172,0.0,1.0
2017-05-16,68.45,68.61,68.31,68.61,39678,56.1381991546218,56.2694206573938,56.0233803396964,56.2694206573938,48379.8757512584,0.0,1.0
2017-05-17,68.39,68.62,68.3666,68.57,54213,56.0889910910824,56.277622001317,56.069799946302,56.2366152817008,66102.5808786473,0.0,1.0
2017-05-18,68.73,68.75,68.39,68.42,54678,56.3678367844727,56.3842394723192,56.0889910910824,56.1135951228521,66669.5611252408,0.0,1.0
2017-05-19,69.15,69.19,68.85,68.98,27375,56.7122932292491,56.7450986049421,56.4662529115517,56.5728703825539,33378.6758075179,0.0,1.0
2017-05-22,69.12,69.1434,69.01,69.1,13867,56.6876891974793,56.7068803422597,56.5974744143236,56.6712865096328,16908.2044720676,0.0,1.0
2017-05-23,69.3,69.45,69.221,69.45,29726,56.8353133880978,56.9583335469465,56.7705227711041,56.9583335469465,36245.2791618001,0.0,1.0
2017-05-24,69.18,69.21,69.0001,69.12,31028,56.7368972610188,56.7615012927886,56.5893550838396,56.6876891974793,37832.8238522618,0.0,1.0
2017-05-25,69.24,69.31,69.12,69.15,44719,56.7861053245583,56.843514732021,56.6876891974793,56.7122932292491,54526.4293492747,0.0,1.0
2017-05-26,69.03,69.03,68.86,68.96,19282,56.6138771021701,56.6138771021701,56.4744542554749,56.5564676947074,23510.7808920753,0.0,1.0
2017-05-30,69.33,69.39,69.18,69.18,17304,56.8599174198675,56.909125483407,56.7368972610188,56.7368972610188,21098.9810474261,0.0,1.0
2017-05-31,69.46,69.5,69.3,69.48,45854,56.9665348908697,56.9993402665627,56.8353133880978,56.9829375787162,55910.348875906,0.0,1.0
2017-06-01,70.17,70.18,70.0,70.08,84489,57.5488303094202,57.5570316533435,57.409407462725,57.475018214111,103018.481837493,0.0,1.0
2017-06-02,71.46,71.48,71.0574,71.2,52925,58.606803675519,58.6232063633655,58.2766175691691,58.3935687335146,64532.1065612014,0.0,1.0
2017-06-05,71.41,71.46,71.3,71.33,34608,58.5657969559028,58.606803675519,58.4755821727471,58.5001862045168,42197.9620948523,0.0,1.0
2017-06-06,71.282,71.38,71.248,71.29,21710,58.4608197536852,58.541192924133,58.4329351843462,58.4673808288238,26471.2712979439,0.0,1.0
2017-06-07,71.54,71.68,71.42,71.61,17140,58.672414426905,58.7872332418304,58.573998299826,58.7298238343677,20899.0138206706,0.0,1.0
2017-06-08,71.42,71.44,71.25,71.38,82238,58.573998299826,58.5904009876725,58.4345754531308,58.541192924133,100273.809719038,0.0,1.0
2017-06-09,70.78,70.99,70.49,70.73,33977,58.0491122887383,58.2213405111264,57.8112733149641,58.008105569122,41428.5759967867,0.0,1.0
2017-06-12,70.95,70.9554,70.8001,70.88,14263,58.1885351354334,58.192963861152,58.065596990024,58.1311257279707,17391.0521659408,0.0,1.0
2017-06-13,71.39,71.39,71.16,71.16,25243,58.5493942680563,58.5493942680563,58.3607633578216,58.3607633578216,30779.1018596959,0.0,1.0
2017-06-14,71.23,71.42,71.12,71.39,27770,58.4181727652843,58.573998299826,58.3279579821286,58.5493942680563,33860.3041890328,0.0,1.0
2017-06-15,70.49,70.52,70.13,70.31,27702,57.8112733149641,57.8358773467338,57.5160249337272,57.6636491243457,33777.3909486708,0.0,1.0
2017-06-16,70.62,70.62,70.4,70.42,106514,57.9178907859663,57.9178907859663,57.7374612196549,57.7538639075014,129873.836528291,0.0,1.0
2017-06-19,70.88,70.95,70.78,70.8,25802,58.1311257279707,58.1885351354334,58.0491122887383,58.0655149765847,31460.6974679663,0.0,1.0
2017-06-20,71.12,71.215,71.06,71.1,13509,58.3279579821286,58.4058707493995,58.2787499185891,58.3115552942821,16471.6906478086,0.0,1.0
2017-06-21,71.01,71.04,70.78,70.98,30434,58.2377431989729,58.2623472307427,58.0491122887383,58.2131391672032,37108.5523114521,0.0,1.0
2017-06-22,71.29,71.29,71.17,71.2,10479,58.4673808288238,58.4673808288238,58.3689647017449,58.3935687335146,12777.1742022641,0.0,1.0
2017-06-23,71.03,71.0968,70.97,71.04,9654,58.2541458868194,58.3089308642267,58.2049378232799,58.2623472307427,11771.2415066951,0.0,1.0
2017-06-26,70.41,70.68,70.3601,70.63,112870,58.2705485746659,58.4939976318334,58.229251878545,58.4526181768023,136384.106455026,0.64,1.0
2017-06-27,70.28,70.43,70.2,70.43,11579,58.1629619915853,58.2871003566783,58.0967548635357,58.2871003566783,13991.2427451293,0.0,1.0
2017-06-28,70.16,70.2038,69.93,70.02,808747,58.0636512995109,58.099899702118,57.8733058063682,57.947788825424,977232.541358934,0.0,1.0
2017-06-29,69.77,70.21,69.61,70.12,121828,57.740891550269,58.1050307545419,57.6084772941698,58.0305477354861,147208.318607273,0.0,1.0
2017-06-30,70.11,70.26,69.88,70.24,44095,58.0222718444799,58.1464102095729,57.8319263513372,58.1298584275605,53281.2720309592,0.0,1.0
2017-07-03,69.85,70.12,69.85,70.09,53550,57.8070986783186,58.0305477354861,57.8070986783186,58.0057200624675,64706.0237500367,0.0,1.0
2017-07-05,69.71,69.75,69.44,69.57,43689,57.6912362042318,57.7243397682566,57.4677871470643,57.575373730145,52790.6904129851,0.0,1.0
2017-07-06,69.35,69.53,69.26,69.53,46976,57.3933041280085,57.5422701661202,57.3188211089527,57.5422701661202,56762.4681920023,0.0,1.0
2017-07-07,69.19,69.21,68.86,68.98,24022,57.2608898719093,57.2774416539217,56.9877854687047,57.0870961607791,29026.4818398391,0.0,1.0
2017-07-10,69.08,69.2,69.02,69.02,38315,57.1698550708411,57.2691657629155,57.1201997248039,57.1201997248039,46297.1297849235,0.0,1.0
2017-07-11,69.82,69.82,69.411,69.5,85911,57.7822710053,57.7822710053,57.4437870631464,57.5174424931016,103808.762024079,0.0,1.0
2017-07-12,70.15,70.1916,70.01,70.04,44709,58.0553754085047,58.0898031150905,57.9395129344178,57.9643406074365,54023.186103462,0.0,1.0
2017-07-13,70.09,70.09,69.86,69.9841,8504,58.0057200624675,58.0057200624675,57.8153745693248,57.9180783767118,10275.630737074,0.0,1.0
2017-07-14,70.21,70.45,70.09,70.45,118205,58.1050307545419,58.3036521386907,58.0057200624675,58.3036521386907,142830.542247863,0.0,1.0
2017-07-17,70.15,70.416,70.14,70.3,35179,58.0553754085047,58.2755141092696,58.0470995174985,58.1795137735977,42507.8097012613,0.0,1.0
2017-07-18,70.66,70.66,70.48,70.5,28627,58.4774458498209,58.4774458498209,58.3284798117093,58.3450315937217,34590.8373836098,0.0,1.0
2017-07-19,71.1,71.12,70.97,70.97,67936,58.8415850540938,58.8581368361062,58.7339984710132,58.7339984710132,82089.0463021941,0.0,1.0
2017-07-20,71.34,71.509,71.24,71.3,87211,59.0402064382427,59.1800689962475,58.9574475281806,59.0071028742179,105379.589864882,0.0,1.0
2017-07-21,71.75,71.775,71.5,71.5,41781,59.3795179694969,59.4002076970124,59.1726206943419,59.1726206943419,50485.1984743284,0.0,1.0
2017-07-24,71.95,72.0237,71.76,71.99,62847,59.545035789621,59.6060291063367,59.3877938605031,59.5781393536458,75939.859470001,0.0,1.0
2017-07-25,71.48,71.72,71.45,71.57,67341,59.1560689123295,59.3546902964783,59.1312412393109,59.2305519313853,81370.0904827492,0.0,1.0
2017-07-26,71.6,71.68,71.21,71.42,23186,59.2553796044039,59.3215867324535,58.932619855162,59.1064135662923,28016.3187052913,0.0,1.0
2017-07-27,71.71,71.77,71.55,71.73,78905,59.3464144054721,59.3960697515093,59.2140001493729,59.3629661874845,95343.2082912539,0.0,1.0
2017-07-28,71.97,72.07,71.71,71.79,193945,59.5615875716334,59.6443464816954,59.3464144054721,59.4126215335217,234349.388911314,0.0,1.0
2017-07-31,72.22,72.2751,72.04,72.05,62565,59.7684848467884,59.8140850062326,59.6195188086768,59.627794699683,75599.1106614575,0.0,1.0
2017-08-01,72.41,72.6,72.41,72.54,88078,59.9257267759062,60.0829687050241,59.9257267759062,60.0333133589869,106427.211201788,0.0,1.0
2017-08-02,72.39,72.57,72.34,72.37,51338,59.9091749938938,60.0581410320055,59.8677955388628,59.8926232118814,62033.1997624535,0.0,1.0
2017-08-03,72.75,72.77,72.44,72.44,42601,60.2071070701171,60.2236588521295,59.9505544489248,59.9505544489248,51476.0283431431,0.0,1.0
2017-08-04,73.02,73.13,72.84,73.0,100564,60.4305561272845,60.5215909283528,60.2815900891729,60.4140043452721,121514.408448155,0.0,1.0
2017-08-07,73.34,73.34,73.08,73.08,37997,60.695384639483,60.695384639483,60.4802114733218,60.4802114733218,45912.8811284808,0.0,1.0
2017-08-08,73.32,73.41,73.13,73.34,25183,60.6788328574706,60.7533158765264,60.5215909283528,60.695384639483,30429.3519345877,0.0,1.0
2017-08-09,72.82,72.82,72.6342,72.75,15189,60.2650383071605,60.2650383071605,60.1112722522653,60.2071070701171,18353.3108261309,0.0,1.0
2017-08-10,72.19,72.76,72.19,72.74,63543,59.7436571737698,60.2153829611233,59.7436571737698,60.1988311791109,76780.8565293853,0.0,1.0
2017-08-11,72.07,72.39,72.07,72.22,59184,59.6443464816954,59.9091749938938,59.6443464816954,59.7684848467884,71513.749946259,0.0,1.0
2017-08-14,72.36,72.38,72.15,72.15,42997,59.8843473208752,59.9008991028876,59.710553609745,59.710553609745,51954.5266700342,0.0,1.0
2017-08-15,71.98,72.17,71.9303,72.17,21594,59.5698634626396,59.7271053917574,59.5287322843388,59.7271053917574,26092.6587648607,0.0,1.0
2017-08-16,72.31,72.31,72.0152,72.06,17956,59.8429678658442,59.8429678658442,59.5989945989814,59.6360705906892,21696.7574688265,0.0,1.0
2017-08-17,72.0,72.43,71.98,72.34,30217,59.586415244652,59.9422785579186,59.5698634626396,59.8677955388628,36512.0806658237,0.0,1.0
2017-08-18,72.24,72.3799,72.13,72.15,30159,59.7850366288008,59.9008163439776,59.6940018277326,59.710553609745,36441.9975775417,0.0,1.0
2017-08-21,72.36,72.4,72.24,72.3,25527,59.8843473208752,59.9174508849,59.7850366288008,59.834691974838,30845.0171478466,0.0,1.0
2017-08-22,72.59,72.63,72.4071,72.4071,22519,60.0746928140179,60.1077963780427,59.9233267675144,59.9233267675144,27210.3631900481,0.0,1.0
2017-08-23,72.63,72.71,72.48,72.52,862540,60.1077963780427,60.1740035060923,59.9836580129497,60.0167615769745,1042232.18908229,0.0,1.0
2017-08-24,72.53,72.64,72.49,72.6,59918,60.0250374679807,60.1160722690489,59.9919339039558,60.0829687050241,72400.663511759,0.0,1.0
2017-08-25,72.6801,72.82,72.57,72.69,84024,60.1492585919837,60.2650383071605,60.0581410320055,60.1574517240799,101528.644996696,0.0,1.0
2017-08-28,72.94,72.99,72.84,72.99,14366,60.3643489992349,60.4057284542659,60.2815900891729,60.4057284542659,17358.8559699912,0.0,1.0
2017-08-29,72.85,73.14,72.85,73.02,57770,60.2898659801791,60.529866819359,60.2898659801791,60.4305561272845,69805.1725871078,0.0,1.0
2017-08-30,72.77,72.8494,72.6897,72.76,9191,60.2236588521295,60.2893694267187,60.1572034473497,60.2153829611233,11105.7528344834,0.0,1.0
2017-08-31,73.32,73.37,73.0,73.0,14500,60.6788328574706,60.7202123125016,60.4140043452721,60.4140043452721,17520.7720705048,0.0,1.0
2017-09-01,73.41,73.62,73.37,73.56,20775,60.7533158765264,60.9271095876566,60.7202123125016,60.8774542416194,25103.0372251543,0.0,1.0
2017-09-05,72.04,72.21,71.8401,72.12,58893,59.6195188086768,59.7602089557822,59.4540837474628,59.6857259367264,71162.1261757406,0.0,1.0
2017-09-06,72.64,72.81,72.54,72.55,61170,60.1160722690489,60.2567624161543,60.0333133589869,60.0415892499931,73913.491555364,0.0,1.0
2017-09-07,73.34,73.548,73.28,73.3,17144,60.695384639483,60.867523172412,60.6457292934458,60.6622810754582,20715.5942328782,0.0,1.0
2017-09-08,73.61,73.68,73.53,73.57,34462,60.9188336966504,60.9767649336939,60.8526265686008,60.8857301326256,41641.4377306025,0.0,1.0
2017-09-11,73.55,73.93,73.55,73.72,99055,60.8691783506132,61.1836622088489,60.8691783506132,61.0098684977187,119691.039823714,0.0,1.0
2017-09-12,73.5284,73.73,73.461,73.73,10134,60.8513024260398,61.0181443887249,60.795522920658,61.0181443887249,12245.2071836204,0.0,1.0
2017-09-13,73.62,73.72,73.47,73.72,8643,60.9271095876566,61.0098684977187,60.8029712225636,61.0098684977187,10443.5884831292,0.0,1.0
2017-09-14,73.48,73.51,73.18,73.24,20820,60.8112471135698,60.8360747865884,60.5629703833838,60.612625729421,25157.4120350283,0.0,1.0
2017-09-15,73.63,73.68,73.46,73.52,33097,60.9353854786628,60.9767649336939,60.7946953315574,60.8443506775946,39992.0684977585,0.0,1.0
2017-09-18,73.75,73.82,73.62,73.62,327652,61.0346961707373,61.0926274077807,60.9271095876566,60.9271095876566,395911.448996209,0.0,1.0
2017-09-19,73.7806,73.86,73.59,73.81,36924,61.0600203972162,61.1257309718055,60.902281914638,61.0843515167745,44616.3439952634,0.0,1.0
2017-09-20,73.72,73.93,73.52,73.84,10105,61.0098684977187,61.1836622088489,60.8443506775946,61.1091791897931,12210.1656394794,0.0,1.0
2017-09-21,73.34,73.44,73.26,73.44,17468,60.695384639483,60.778143549545,60.6291775114334,60.778143549545,21107.0928639709,0.0,1.0
2017-09-22,73.46,73.5,73.42,73.44,14233,60.7946953315574,60.8277988955822,60.7615917675326,60.778143549545,17198.1481985859,0.0,1.0
2017-09-25,73.95,73.96,73.79,73.81,13277,61.2002139908613,61.2084898818675,61.0677997347621,61.0843515167745,16042.9855710408,0.0,1.0
2017-09-26,74.2,74.22,74.035,74.22,58259,61.4084850639234,61.4250372162317,61.2719298073796,61.4250372162317,70394.470658251,0.00166,1.0
2017-09-27,74.24,74.254,73.95,73.96,7886,61.44158936854,61.4531758751559,61.2015831600692,61.2098592362233,9528.67017303709,0.0,1.0
2017-09-28,74.73,74.765,74.5,74.55,34781,61.8471171000943,61.8760833666338,61.6567673485484,61.6981477293192,42025.9545128586,0.0,1.0
2017-09-29,75.02,75.05,74.786,74.94,44721,62.0871233085651,62.1119515370276,61.8934631265576,62.0209146993318,54036.4771504428,0.0,1.0
2017-10-02,74.96,75.08,74.73,74.88,30739,62.0374668516401,62.1367797654901,61.8471171000943,61.9712582424068,37141.9975207947,0.0,1.0
2017-10-03,75.09,75.1,74.81,74.81,20147,62.1450558416443,62.1533319177985,61.9133257093276,61.9133257093276,24343.6619295179,0.0,1.0
2017-10-04,75.09,75.09,74.95,75.02,9896,62.1450558416443,62.1450558416443,62.0291907754859,62.0871233085651,11957.3573462307,0.0,1.0
2017-10-05,74.91,74.94,74.79,74.88,18126,61.9960864708693,62.0209146993318,61.8967735570193,61.9712582424068,21901.6834334859,0.0,1.0
2017-10-06,74.76,74.76,74.5,74.5,13186,61.8719453285568,61.8719453285568,61.6567673485484,61.6567673485484,15932.6711769803,0.0,1.0
2017-10-09,74.86,74.99,74.76,74.99,6338,61.9547060900984,62.0622950801026,61.8719453285568,62.0622950801026,7658.21855905517,0.0,1.0
2017-10-10,75.77,75.819,75.66,75.67,46821,62.7078290201277,62.7483817932831,62.6167921824318,62.625068258586,56573.9115104957,0.0,1.0
2017-10-11,75.96,76.01,75.82,75.85,17608,62.8650744670569,62.9064548478277,62.7492094008985,62.774037629361,21275.7829580062,0.0,1.0
2017-10-12,75.82,75.94,75.77,75.86,21968,62.7492094008985,62.8485223147485,62.7078290201277,62.7823137055152,26543.9800103067,0.0,1.0
2017-10-13,76.67,76.7247,76.4806,76.6,91221,63.4526758740028,63.4979460105661,63.2959269916428,63.3947433409236,110222.523694473,0.0,1.0
2017-10-16,76.79,76.91,76.682,76.85,73706,63.5519887878528,63.6513017017028,63.4626071653878,63.6016452447778,89059.1128295551,0.0,1.0
2017-10-17,76.55,76.59,76.3326,76.42,28089,63.3533629601528,63.3864672647694,63.1734410645612,63.2457739701486,33939.997018823,0.0,1.0
2017-10-18,76.07,76.12,75.88,76.01,250964,62.9561113047527,62.9974916855235,62.7988658578235,62.9064548478277,303240.322255399,0.0,1.0
2017-10-19,75.73,75.73,75.35,75.44,67843,62.674724715511,62.674724715511,62.3602338216526,62.4347185070402,81974.8377567024,0.0,1.0
2017-10-20,75.73,75.73,75.4648,75.58,40952,62.674724715511,62.674724715511,62.4552431759025,62.5505835731985,49482.3866251858,0.0,1.0
2017-10-23,75.93,76.15,75.91,76.14,41383,62.8402462385944,63.0223199139861,62.823694086286,63.0140438378319,50003.1648200347,0.0,1.0
2017-10-24,76.78,76.8722,76.54,76.54,32588,63.5437127116986,63.62001813384,63.3450868839986,63.3450868839986,39376.1480597175,0.0,1.0
2017-10-25,76.17,76.34,76.0,76.26,84165,63.0388720662944,63.1795653609152,62.8981787716735,63.1133567516819,101696.744244695,0.0,1.0
2017-10-26,76.67,76.77,76.5877,76.69,38103,63.4526758740028,63.5354366355444,63.384563767254,63.4692280263111,46039.9340100472,0.0,1.0
2017-10-27,77.21,77.2342,76.8774,77.07,42629,63.8995839863278,63.9196120906209,63.6243216934402,63.7837189201695,51508.7092069995,0.0,1.0
2017-10-30,77.24,77.24,77.02,77.15,421597,63.9244122147903,63.9244122147903,63.7423385393986,63.8499275294028,509416.530426315,0.0,1.0
2017-10-31,77.69,77.74,77.45,77.6,181488,64.2968356417279,64.3382160224987,64.0982098140278,64.2223509563403,219292.327208237,0.0,1.0
2017-11-01,77.91,77.98,77.77,77.91,49941,64.4789093171195,64.5368418501987,64.3630442509612,64.4789093171195,60343.8139882888,0.0,1.0
2017-11-02,77.83,77.83,77.53,77.67,39092,64.4127007078862,64.4127007078862,64.1644184232612,64.2802834894195,47234.9447634245,0.0,1.0
2017-11-03,77.92,77.9799,77.64,77.81,21756,64.4871853932737,64.5367590894372,64.255455260957,64.3961485555779,26287.819970149,0.0,1.0
2017-11-06,77.89,77.9387,77.6,77.63,396432,64.4623571648112,64.502661655682,64.2223509563403,64.2471791848028,479009.608678346,0.0,1.0
2017-11-07,78.13,78.1467,77.75,77.86,38666,64.6609829925112,64.6748040396887,64.3464920986529,64.4375289363487,46720.2080789566,0.0,1.0
2017-11-08,78.58,78.76,78.5776,78.61,50097,65.0334064194488,65.1823757902238,65.0314201611718,65.0582346479113,60532.3091121784,0.0,1.0
2017-11-09,78.16,78.17,77.25,77.76,102381,64.6858112209737,64.6940872971279,63.9326882909445,64.354768174807,123707.174865041,0.0,1.0
2017-11-10,77.5,77.6458,77.32,77.53,19132,64.1395901947987,64.2602553851264,63.9906208240237,64.1644184232612,23117.2353221589,0.0,1.0
2017-11-13,77.37,77.43,76.77,76.88,70491,64.0320012047945,64.0816576617195,63.5354366355444,63.6264734732403,85174.4216545216,0.0,1.0
2017-11-14,76.73,77.03,76.72,76.89,29588,63.5023323309278,63.7506146155528,63.4940562547736,63.6347495493944,35751.2418310704,0.0,1.0
2017-11-15,75.94,76.03,75.201,75.4,39165,62.8485223147485,62.923007000136,62.2369202869555,62.4016142024235,47323.1508149883,0.0,1.0
2017-11-16,77.2,77.34,76.715,76.77,21010,63.8913079101736,64.007172976332,63.4899182166965,63.5354366355444,25386.4266212921,0.0,1.0
2017-11-17,76.79,77.0199,76.79,76.94,15306,63.5519887878528,63.7422557786371,63.5519887878528,63.6761299301653,18494.2715785576,0.0,1.0
2017-11-20,77.66,77.82,77.57,77.6,20465,64.2720074132654,64.404424631732,64.1975227278778,64.2223509563403,24727.9019897545,0.0,1.0
2017-11-21,78.4,78.41,78.19,78.19,40941,64.8844370486738,64.8927131248279,64.7106394494362,64.7106394494362,49469.0953023473,0.0,1.0
2017-11-22,78.71,78.7556,78.37,78.7,60016,65.1409954094529,65.178734316716,64.8596088202112,65.1327193332988,72517.4574061621,0.0,1.0
2017-11-24,79.06,79.24,79.03,79.16,48920,65.4306580748488,65.5796274456238,65.4058298463863,65.5134188363905,59110.1375684725,0.0,1.0
2017-11-27,78.89,79.08,78.87,79.08,15543,65.289964780228,65.4472102271571,65.2734126279196,65.4472102271571,18780.6391706208,0.0,1.0
2017-11-28,78.98,79.0345,78.67,78.87,99833,65.3644494656155,65.4095540806557,65.1078911048363,65.2734126279196,120628.421174843,0.0,1.0
2017-11-29,79.16,79.4,78.92,79.36,159302,65.5134188363905,65.7120446640905,65.3147930086905,65.6789403594738,192484.937345315,0.0,1.0
2017-11-30,79.46,79.76,79.45,79.59,62872,65.7617011210155,66.0099834056406,65.7534250448613,65.8692901110197,75968.3681358341,0.0,1.0
2017-12-01,78.81,79.0,78.42,78.89,115445,65.2237561709946,65.3810016179238,64.9009892009821,65.289964780228,139492.433188723,0.0,1.0
2017-12-04,78.12,78.59,78.12,78.54,57393,64.6527069163571,65.0416824956029,64.6527069163571,65.0003021148321,69348.0810602482,0.0,1.0
2017-12-05,78.49,78.83,78.48,78.61,74108,64.9589217340613,65.240308323303,64.9506456579071,65.0582346479113,89544.8502641937,0.0,1.0
2017-12-06,78.27,78.45,77.941,78.1,39243,64.7768480586696,64.9258174294446,64.5045651531975,64.6361547640487,47417.3983769331,0.0,1.0
2017-12-07,78.81,79.02,78.71,78.74,11778,65.2237561709946,65.3975537702321,65.1409954094529,65.1658236379155,14231.3818536686,0.0,1.0
2017-12-08,79.03,79.05,78.82,79.05,20035,65.4058298463863,65.4223819986946,65.2320322471488,65.4223819986946,24208.3320969817,0.0,1.0
2017-12-11,79.09,79.1,78.94,78.99,19978,65.4554863033113,65.4637623794655,65.3313451609988,65.3727255417696,24139.4588786374,0.0,1.0
2017-12-12,79.36,79.48,79.13,79.18,18226,65.6789403594738,65.7782532733239,65.488590607928,65.5299709886988,22022.5136411075,0.0,1.0
2017-12-13,79.58,79.65,79.21,79.21,51533,65.8610140348655,65.9189465679447,65.5547992171613,65.5547992171613,62267.4308936242,0.0,1.0
2017-12-14,79.72,79.89,79.67,79.84,66839,65.9768791010239,66.1175723956447,65.935498720253,66.0761920148739,80761.7024721818,0.0,1.0
2017-12-15,80.21,80.37,80.16,80.21,22604,66.3824068325781,66.5148240510448,66.3410264518072,66.3824068325781,27312.4601307799,0.0,1.0
2017-12-18,80.63,80.81,80.56,80.59,31768,66.7300020310531,66.8789714018281,66.672069497974,66.6968977264365,38385.3403572207,0.0,1.0
2017-12-19,79.83,80.13,79.83,80.13,40919,66.0679159387197,66.3161982233447,66.0679159387197,66.3161982233447,49442.5126566706,0.0,1.0
2017-12-20,79.86,80.12,79.86,80.08,13556,66.0927441671822,66.3079221471906,66.0927441671822,66.2748178425739,16379.7429451802,0.0,1.0
2017-12-21,80.32,80.56,80.32,80.41,48369,66.4734436702739,66.672069497974,66.4734436702739,66.5479283556614,58444.3631244777,0.0,1.0
2017-12-22,80.63,80.67,80.44,80.55,19292,66.7300020310531,66.7631063356698,66.5727565841239,66.6637934218198,23310.5636543535,0.0,1.0
2017-12-26,79.94,80.03,79.88,79.88,99052,66.6947211184079,66.769808995574,66.6446625336305,66.6446625336305,118723.292446822,0.64737,1.0
2017-12-27,80.29,80.44,80.16,80.24,30840,66.9867295296093,67.1118759915528,66.8782692625917,66.9450140422948,36964.6886388968,0.0,1.0
2017-12-28,80.03,80.32,80.02,80.31,60371,66.769808995574,67.011758821998,66.7614658981111,67.0034157245351,72360.4156231789,0.0,1.0
2017-12-29,80.43,80.63,80.43,80.61,18036,67.1035328940899,67.2703948433479,67.1035328940899,67.2537086484221,21617.870437456,0.0,1.0
2018-01-02,80.85,80.89,80.54,80.65,84597,67.4539429875316,67.4873153773832,67.1953069661818,67.2870810382737,101397.592891853,0.0,1.0
2018-01-03,82.06,82.06,81.29,81.29,63500,68.4634577805423,68.4634577805423,67.8210392758992,67.8210392758992,76110.8212895572,0.0,1.0
2018-01-04,82.53,82.56,82.2,82.21,57561,68.8555833612985,68.8806126536872,68.5802611450229,68.5886042424858,68992.3619566646,0.0,1.0
2018-01-05,82.26,82.37,82.08,82.15,104150,68.6303197298003,68.7220938018922,68.4801439754681,68.5385456577084,124833.732870982,0.0,1.0
2018-01-08,82.9,82.9,82.62,82.68,31967,69.1642779674258,69.1642779674258,68.9306712384646,68.980729823242,38315.505892335,0.0,1.0
2018-01-09,82.85,82.89,82.59,82.72,67118,69.1225624801113,69.1559348699629,68.9056419460759,69.0141022130936,80447.3402096456,0.0,1.0
2018-01-10,83.14,83.25,82.95,83.11,109860,69.3645123065353,69.4562863786272,69.2059934547403,69.3394830141466,131677.713808988,0.0,1.0
2018-01-11,83.85,83.85,83.35,83.35,61269,69.9568722264011,69.9568722264011,69.5397173532562,69.5397173532562,73436.7544817304,0.0,1.0
2018-01-12,84.35,84.35,83.62,83.63,87780,70.374027099546,70.374027099546,69.7649809847544,69.7733240822173,105212.722721218,0.0,1.0
2018-01-16,83.6,84.22,83.56,84.12,93223,69.7482947898286,70.2655668325283,69.714922399977,70.1821358578993,111736.678631124,0.0,1.0
2018-01-17,84.03,84.32,83.67,83.81,101858,70.1070479807333,70.3489978071573,69.8066964720689,69.9234998365495,122086.551730893,0.0,1.0
2018-01-18,83.1,83.11,82.68,82.84,31217,69.3311399166837,69.3394830141466,68.980729823242,69.1142193826484,37416.5591841907,0.0,1.0
2018-01-19,83.81,83.96,83.67,83.96,22771,69.9234998365495,70.048646298493,69.8066964720689,70.048646298493,27293.2206548741,0.0,1.0
2018-01-22,84.08,84.08,83.67,83.73,57457,70.1487634680477,70.1487634680477,69.8066964720689,69.8567550568463,68867.7080131353,0.0,1.0
2018-01-23,84.59,84.66,84.26,84.47,172922,70.5742614386556,70.6326631208958,70.2989392223799,70.4741442691008,207263.550220989,0.0,1.0
2018-01-24,85.05,85.25,84.65,85.11,115763,70.9580439219489,71.1249058712068,70.6243200234329,71.0081025067262,138753.02369989,0.0,1.0
2018-01-25,84.68,85.1,84.52,84.97,39999,70.6493493158216,70.9997594092633,70.5158597564153,70.8912991422457,47942.6258387559,0.0,1.0
2018-01-26,85.46,85.64,85.1,85.14,140028,71.3001109179277,71.4502866722598,70.9997594092633,71.0331317991149,167836.946197388,0.0,1.0
2018-01-29,85.31,85.44,85.12,85.34,70673,71.1749644559842,71.2834247230019,71.0164456041892,71.1999937483729,84708.34760625,0.0,1.0
2018-01-30,84.37,84.54,84.21,84.5,63168,70.3907132944718,70.5325459513411,70.2572237350654,70.4991735614895,75712.887546752,0.0,1.0
2018-01-31,83.78,84.09,83.68,83.95,214341,69.8984705441608,70.1571065655106,69.8150395695318,70.0403032010301,256908.181827165,0.0,1.0
2018-02-01,84.66,84.8,84.48,84.48,30285,70.6326631208958,70.7494664853764,70.4824873665637,70.4824873665637,36299.4680748699,0.0,1.0
2018-02-02,83.69,84.36,83.65,84.33,838441,69.8233826669947,70.3823701970089,69.7900102771431,70.3573409046202,1004951.70256437,0.0,1.0
2018-02-05,79.42,82.21,79.24,81.74,204243,66.2608800503372,68.5886042424858,66.110704296005,68.1964786617296,244804.763348709,0.0,1.0
2018-02-06,80.21,80.44,78.8,78.87,347244,66.9199847499061,67.1118759915528,65.7436080076375,65.8020096898778,416205.134297181,0.0,1.0
2018-02-07,79.37,80.37,79.3,79.81,275080,66.2191645630227,67.0534743093125,66.1607628807824,66.5862608513902,329709.68063514,0.0,1.0
2018-02-08,77.13,79.42,77.05,79.42,104159,64.3503107313335,66.2608800503372,64.2835659516303,66.2608800503372,124844.52023148,0.0,1.0
2018-02-09,77.89,78.37,75.9,78.37,82049,64.9843861385138,65.3848548167329,63.3241097433971,65.3848548167329,98343.5712753839,0.0,1.0
2018-02-12,79.24,79.49,78.49,78.58,50558,66.110704296005,66.3192817325775,65.4849719862877,65.5600598634537,60598.5968938179,0.0,1.0
2018-02-13,78.45,78.55,77.64,77.86,51971,65.4515995964361,65.5350305710651,64.7758087019413,64.9593568461251,62292.2124919618,0.0,1.0
2018-02-14,79.33,79.33,77.56,77.6,48290,66.1857921731711,66.1857921731711,64.7090639222381,64.7424363120897,57880.1820483893,0.0,1.0
2018-02-15,79.5,79.67,79.05,79.58,98803,66.3276248300404,66.4694574869096,65.95218544421,66.3943696097436,118424.842139718,0.0,1.0
2018-02-16,81.05,81.19,80.65,80.65,507268,67.6208049367896,67.7376083012702,67.2870810382737,67.2870810382737,608009.198329309,0.0,1.0
2018-02-20,81.5,82.07,81.4,81.69,85819,67.99624432262,68.4718008780052,67.912813347991,68.1547631744151,102862.276728323,0.0,1.0
2018-02-21,81.15,82.18,81.15,81.79,79059,67.7042359114186,68.5635749500971,67.7042359114186,68.2381941490441,94759.770398915,0.0,1.0
2018-02-22,81.59,82.03,81.561,81.62,35474,68.0713321997861,68.4384284881536,68.0471372171437,68.0963614921748,42518.9806996181,0.0,1.0
2018-02-23,82.78,82.84,82.23,82.31,43381,69.064160797871,69.1142193826484,68.6052904374116,68.6720352171148,51996.2761946816,0.0,1.0
2018-02-26,83.4,83.41,82.8,82.91,62907,69.5814328405707,69.5897759380336,69.0808469927968,69.1726210648887,75400.0540923177,0.0,1.0
2018-02-27,82.09,82.92,82.09,82.9,81813,68.488487072931,69.1809641623516,68.488487072931,69.1642779674258,98060.7027112212,0.0,1.0
2018-02-28,81.91,82.69,81.85,82.64,39576,68.3383113185988,68.9890729207049,68.2882527338215,68.9473574333904,47435.6198953625,0.0,1.0
2018-03-01,79.63,81.11,79.56,80.83,56227,66.4360850970581,67.670863521567,66.3776834148178,67.4372567926058,67393.4354117784,0.0,1.0
2018-03-02,80.68,80.7,79.36,79.5,131980,67.3121103306624,67.3287965255882,66.2108214655598,66.3276248300404,158190.648721193,0.0,1.0
2018-03-05,80.68,80.82,79.56,79.76,117748,67.3121103306624,67.4289136951429,66.3776834148178,66.5445453640757,141132.235987445,0.0,1.0
2018-03-06,81.7,81.91,81.23,81.54,1729279,68.163106271878,68.3383113185988,67.7709806911218,68.0296167124716,2072706.21935093,0.0,1.0
2018-03-07,81.14,81.24,80.66,80.92,39826,67.6958928139557,67.7793237885847,67.2954241357366,67.5123446697719,47735.2687980772,0.0,1.0
2018-03-08,81.17,81.17,80.9,81.01,52623,67.7209221063444,67.7209221063444,67.4956584748461,67.587432546938,63073.696830242,0.0,1.0
2018-03-09,81.19,81.23,80.52,80.58,63415,67.7376083012702,67.7709806911218,67.178620771256,67.2286793560334,76008.9406626341,0.0,1.0
2018-03-12,81.24,81.46,81.04,81.32,47469,67.7793237885847,67.9628719327684,67.6124618393267,67.8460685682878,56896.1350518738,0.0,1.0
2018-03-13,81.12,81.81,81.01,81.68,95753,67.6792066190299,68.2548803439699,67.587432546938,68.1464200769522,114769.125526598,0.0,1.0
2018-03-14,81.6,81.87,81.31,81.87,24011,68.079675297249,68.3049389287472,67.8377254708249,68.3049389287472,28779.4792123395,0.0,1.0
2018-03-15,81.65,81.92,81.49,81.73,52964,68.1213907845635,68.3466544160617,67.9879012251571,68.1881355642667,63482.417933545,0.0,1.0
2018-03-16,81.12,81.2,80.89,81.0,40752,67.6792066190299,67.7459513987331,67.4873153773832,67.5790894494751,48845.1683337328,0.0,1.0
2018-03-19,79.54,80.27,79.06,80.27,24722,66.360997219892,66.9700433346835,65.9605285416729,66.9700433346835,29631.6806916604,0.0,1.0
2018-03-20,80.08,80.24,79.95,80.04,13038,66.8115244828885,66.9450140422948,66.7030642158708,66.7781520930369,15627.2895743818,0.0,1.0
2018-03-21,80.14,80.52,79.92,80.02,11687,66.8615830676659,67.178620771256,66.6780349234821,66.7614658981111,14007.9869041111,0.0,1.0
2018-03-22,79.52,80.3,79.52,80.3,115660,66.3443110249662,66.9950726270722,66.3443110249662,66.9950726270722,138629.568351971,0.0,1.0
2018-03-23,77.83,79.03,77.83,78.94,46633,64.9343275537364,65.9354992492842,64.9343275537364,65.8604113721181,55894.1091211956,0.0,1.0
2018-03-26,78.84,78.85,78.12,78.59,31449,65.7769803974891,65.785323494952,65.1762773801604,65.5684029609167,37694.63336591,0.0,1.0
2018-03-27,79.25,80.45,79.11,80.34,36879,66.1190473934679,67.1202190890157,66.0022440289873,67.0284450169238,44203.0075328753,0.0,1.0
2018-03-28,80.1,80.55,79.9,80.15,57103,66.8282106778143,67.2036500636447,66.6613487285563,66.8699261651288,68443.4051668911,0.0,1.0
2018-03-29,81.33,81.56,80.66,80.73,34774,67.8544116657507,68.0463029073974,67.2954241357366,67.3538258179769,41679.9637720167,0.0,1.0
2018-04-02,79.76,80.76,79.56,80.63,80564,66.5445453640757,67.3788551103655,66.3776834148178,67.2703948433479,96563.6567932581,0.0,1.0
2018-04-03,80.74,80.79,80.31,80.56,18298,67.3621689154398,67.4038844027542,67.0034157245351,67.2119931611076,21931.902487501,0.0,1.0
2018-04-04,81.44,81.5,80.29,80.29,32046,67.9461857378426,67.99624432262,66.9867295296093,66.9867295296093,38410.1949455929,0.0,1.0
2018-04-05,81.55,81.64,81.28,81.42,26947,68.0379598099345,68.1130476871006,67.8126961784363,67.9294995429168,32298.555925822,0.0,1.0
2018-04-06,80.47,81.16,80.36,80.98,17935,67.1369052839415,67.7125790088815,67.0451312118496,67.5624032545493,21496.8122807592,0.0,1.0
2018-04-09,80.99,81.47,80.97,81.08,19636,67.5707463520122,67.9712150302313,67.5540601570864,67.6458342291783,23535.6234148306,0.0,1.0
2018-04-10,81.09,81.31,80.97,81.24,14341,67.6541773266412,67.8377254708249,67.5540601570864,67.7793237885847,17189.0596553313,0.0,1.0
2018-04-11,80.98,81.32,80.75,80.83,14660,67.5624032545493,67.8460685682878,67.3705120129027,67.4372567926058,17571.4116551954,0.0,1.0
2018-04-12,80.84,80.96,80.64,80.65,21535,67.4455998900687,67.5457170596235,67.2787379408108,67.2870810382737,25811.7564798522,0.0,1.0
2018-04-13,80.79,80.89,80.61,80.86,24263,67.4038844027542,67.4873153773832,67.2537086484221,67.4622860849945,29081.525306276,0.0,1.0
2018-04-16,81.21,81.32,81.07,81.24,25083,67.754294496196,67.8460685682878,67.6374911317154,67.7793237885847,30064.3737071805,0.0,1.0
2018-04-17,81.28,81.38,80.87,80.97,41576,67.8126961784363,67.8961271530652,67.4706291824574,67.5540601570864,49832.8111170808,0.0,1.0
2018-04-18,81.96,82.02,81.74,81.74,111245,68.3800268059133,68.4300853906907,68.1964786617296,68.1964786617296,133337.768730028,0.0,1.0
2018-04-19,81.64,81.64,81.38,81.53,31507,68.1130476871006,68.1130476871006,67.8961271530652,68.0212736150087,37764.1519113398,0.0,1.0
2018-04-20,81.52,81.68,81.42,81.68,15950,68.0129305175458,68.1464200769522,67.9294995429168,68.1464200769522,19117.5999932037,0.0,1.0
2018-04-23,81.32,81.43,81.13,81.42,21155,67.8460685682878,67.9378426403797,67.6875497164928,67.9294995429168,25356.2901477257,0.0,1.0
2018-04-24,80.87,81.41,80.65,81.4,21970,67.4706291824574,67.9211564454539,67.2870810382737,67.912813347991,26333.1455705759,0.0,1.0
2018-04-25,81.08,81.19,80.84,81.14,35502,67.6458342291783,67.7376083012702,67.4455998900687,67.6958928139557,42552.5413767222,0.0,1.0
2018-04-26,81.63,81.71,81.35,81.37,26010,68.1047045896377,68.1714493693409,67.8710978606765,67.8877840556023,31175.471838447,0.0,1.0
2018-04-27,81.57,81.75,81.55,81.73,16775,68.0546460048603,68.2048217591925,68.0379598099345,68.1881355642667,20106.4413721625,0.0,1.0
2018-04-30,81.41,81.98,81.41,81.74,10771,67.9211564454539,68.3967130008391,67.9211564454539,68.1964786617296,12910.0733245641,0.0,1.0
2018-05-01,81.23,81.41,80.99,81.17,444230,67.7709806911218,67.9211564454539,67.5707463520122,67.7209221063444,532452.128211968,0.0,1.0
2018-05-02,80.95,81.34,80.88,81.1,56470,67.5373739621606,67.8627547632136,67.4789722799203,67.6625204241041,67684.6941452173,0.0,1.0
2018-05-03,81.11,81.18,80.43,80.85,74425,67.670863521567,67.7292652038073,67.1035328940899,67.4539429875316,89205.4783381936,0.0,1.0
2018-05-04,81.57,81.7,80.78,80.78,52040,68.0546460048603,68.163106271878,67.3955413052913,67.3955413052913,62374.9155891111,0.0,1.0
2018-05-07,81.76,81.79,81.63,81.64,46331,68.2131648566554,68.2381941490441,68.1047045896377,68.1130476871006,55532.1332467161,0.0,1.0
2018-05-08,81.89,81.98,81.68,81.68,110957,68.321625123673,68.3967130008391,68.1464200769522,68.1464200769522,132992.573194101,0.0,1.0
2018-05-09,81.33,81.38,81.06,81.19,31429,67.8544116657507,67.8961271530652,67.6291480342525,67.7376083012702,37670.6614536928,0.0,1.0
2018-05-10,81.91,82.05,81.63,81.7,58482,68.3383113185988,68.4551146830794,68.1047045896377,68.163106271878,70096.2685142659,0.0,1.0
2018-05-11,82.51,82.7,82.46,82.47,154701,68.8388971663727,68.9974160181678,68.7971816790582,68.8055247765211,185423.939595524,0.0,1.0
2018-05-14,82.84,82.93,82.68,82.8,38285,69.1142193826484,69.1893072598145,68.980729823242,69.0808469927968,45888.2329617432,0.0,1.0
2018-05-15,82.05,82.26,82.01,82.22,34297,68.4551146830794,68.6303197298003,68.4217422932278,68.5969473399487,41108.2336656369,0.0,1.0
2018-05-16,82.45,82.68,82.35,82.44,26580,68.7888385815953,68.980729823242,68.7054076069663,68.7804954841324,31858.6713366367,0.0,1.0
2018-05-17,82.38,82.54,82.21,82.37,75112,68.7304368993551,68.8639264587614,68.5886042424858,68.7220938018922,90028.9135228538,0.0,1.0
2018-05-18,82.21,82.34,82.15,82.17,62336,68.5886042424858,68.6970645095035,68.5385456577084,68.5552318526342,74715.6559985171,0.0,1.0
2018-05-21,82.18,82.21,81.82,82.0,20865,68.5635749500971,68.5886042424858,68.2632234414328,68.4133991957649,25008.6974205765,0.0,1.0
2018-05-22,81.83,82.01,81.79,82.01,33190,68.2715665388957,68.4217422932278,68.2381941490441,68.4217422932278,39781.3883244158,0.0,1.0
2018-05-23,81.86,81.86,81.54,81.71,16443,68.2965958312843,68.2965958312843,68.0296167124716,68.1714493693409,19708.5076293573,0.0,1.0
2018-05-24,81.7,81.859,81.2261,81.77,20535,68.163106271878,68.2957615215381,67.7677268831112,68.2215079541183,24613.160868993,0.0,1.0
2018-05-25,81.18,81.3,81.06,81.23,8994,67.7292652038073,67.8293823733621,67.6291480342525,67.7709806911218,10780.1689240674,0.0,1.0
2018-05-29,80.33,80.68,80.15,80.54,178198,67.0201019194609,67.3121103306624,66.8699261651288,67.1953069661818,213587.340663882,0.0,1.0
2018-05-30,80.81,80.8192,80.322,80.56,84121,67.42057059768,67.4282462473459,67.0134274414906,67.2119931611076,100827.061381084,0.0,1.0
2018-05-31,80.11,80.47,79.92,80.4,37461,66.8365537752772,67.1369052839415,66.6780349234821,67.0785036017012,44900.5901783953,0.0,1.0
2018-06-01,80.75,80.79,80.63,80.66,33429,67.3705120129027,67.4038844027542,67.2703948433479,67.2954241357366,40067.8526754111,0.0,1.0
2018-06-04,81.35,81.6,81.34,81.47,558982,67.8710978606765,68.079675297249,67.8627547632136,67.9712150302313,669993.37174928,0.0,1.0
2018-06-05,81.24,81.26,81.01,81.13,955758,67.7793237885847,67.7960099835105,67.587432546938,67.6875497164928,1145567.34384354,0.0,1.0
2018-06-06,81.35,81.43,81.13,81.21,160077,67.8710978606765,67.9378426403797,67.6875497164928,67.754294496196,191867.589599503,0.0,1.0
2018-06-07,81.32,81.64,81.24,81.56,25649,67.8460685682878,68.1130476871006,67.7793237885847,68.0463029073974,30742.7788229268,0.0,1.0
2018-06-08,81.74,81.81,81.5,81.5,229957,68.1964786617296,68.2548803439699,67.99624432262,67.99624432262,275625.450886342,0.0,1.0
2018-06-11,82.03,82.16,81.96,81.96,28552,68.4384284881536,68.5468887551713,68.3800268059133,68.3800268059133,34222.301881251,0.0,1.0
2018-06-12,81.46,81.7,81.35,81.66,39261,67.9628719327684,68.163106271878,67.8710978606765,68.1297338820264,47058.0622779418,0.0,1.0
2018-06-13,81.35,81.67,81.21,81.54,81444,67.8710978606765,68.1380769794893,67.754294496196,68.0296167124716,97618.4209308142,0.0,1.0
2018-06-14,81.41,81.62,81.41,81.61,28919,67.9211564454539,68.0963614921748,67.9211564454539,68.0880183947119,34662.1864704363,0.0,1.0
2018-06-15,80.55,80.61,80.19,80.61,101607,67.2036500636447,67.2537086484221,66.9032985549804,67.2537086484221,121785.704232567,0.0,1.0
2018-06-18,79.99,80.01,79.67,79.82,16353,66.7364366057224,66.7531228006482,66.4694574869096,66.5946039488531,19600.63402438,0.0,1.0
2018-06-19,78.95,78.95,78.72,78.89,21342,65.868754469581,65.868754469581,65.6768632279343,65.8186958848036,25580.4275269564,0.0,1.0
2018-06-20,78.77,79.0,78.62,79.0,49762,65.7185787152488,65.9104699568955,65.5934322533054,65.9104699568955,59644.5147875739,0.0,1.0
2018-06-21,78.06,78.33,77.93,78.17,55367,65.1262187953831,65.3514824268813,65.0177585283654,65.2179928674749,66362.6431864395,0.0,1.0
2018-06-22,78.75,79.21,78.75,79.08,82939,65.701892520323,66.0856750036163,65.701892520323,65.9772147365987,99410.3213690486,0.0,1.0
2018-06-25,76.77,77.3,76.46,77.3,336665,64.5842094687059,65.0300819581993,64.3234161257946,65.0300819581993,400187.170557898,0.64035,1.0
2018-06-26,77.42,77.69,77.23,77.47,45290,65.1310342199715,65.3581768089587,64.9711931388323,65.1730976623765,53835.3465746875,0.0,1.0
2018-06-27,77.29,78.04,77.29,77.9,90872,65.0216692697183,65.652620905794,65.0216692697183,65.5348432670599,108017.787898764,0.0,1.0
2018-06-28,77.14,77.22,76.81,77.02,34733,64.8954789425032,64.9627804503513,64.6178602226299,64.7945266807311,41286.4449675121,0.0,1.0
2018-06-29,76.99,77.28,76.94,77.18,49819,64.7692886152881,65.0132565812373,64.727225172883,64.9291296964272,59218.8812321563,0.0,1.0
2018-07-02,75.53,75.58,75.08,75.24,63648,63.5410360970608,63.5830995394658,63.1624651154154,63.2970681311115,75657.1459215216,0.0,1.0
2018-07-03,74.9,75.28,74.88,75.2,54152,63.0110367227572,63.3307188850355,62.9942113457952,63.2634173771875,64369.4344825013,0.0,1.0
2018-07-05,74.59,74.62,74.29,74.48,118065,62.7502433798459,62.7754814452889,62.4978627254157,62.6577038065548,140341.5807759,0.0,1.0
2018-07-06,74.96,75.21,74.72,74.78,86026,63.0615128536432,63.2718300656685,62.859608330099,62.9100844609851,102257.441475692,0.0,1.0
2018-07-09,76.07,76.08,75.81,75.92,52839,63.9953212750352,64.0037339635163,63.776591374529,63.8691309478201,62808.6967909013,0.0,1.0
2018-07-10,75.6,75.6,75.42,75.43,19734,63.5999249164278,63.5999249164278,63.4484965237697,63.4569092122507,23457.4239192953,0.0,1.0
2018-07-11,74.3,74.87,74.08,74.66,90383,62.5062754138967,62.9857986573142,62.3211962673145,62.809132199213,107436.523061603,0.0,1.0
2018-07-12,74.04,74.11,73.91,74.05,102023,62.2875455133904,62.3464343327575,62.1781805631373,62.2959582018714,121272.765811202,0.0,1.0
2018-07-13,74.63,74.63,74.39,74.45,28309,62.7838941337699,62.7838941337699,62.5819896102257,62.6324657411118,33650.3604809634,0.0,1.0
2018-07-16,74.64,74.8,74.62,74.78,12066,62.792306822251,62.9269098379471,62.7754814452889,62.9100844609851,14342.6207058993,0.0,1.0
2018-07-17,75.61,75.68,75.3,75.3,77034,63.6083376049088,63.6672264242759,63.3475442619975,63.3475442619975,91568.8250835612,0.0,1.0
2018-07-18,75.68,75.9,75.58,75.62,19996,63.6672264242759,63.8523055708581,63.5830995394658,63.6167502933898,23768.8582492262,0.0,1.0
2018-07-19,75.57,75.69,75.27,75.34,16870,63.5746868509848,63.6756391127569,63.3223061965545,63.3811950159216,20053.0425417306,0.0,1.0
2018-07-20,75.57,75.62,75.22,75.32,27696,63.5746868509848,63.6167502933898,63.2802427541495,63.3643696389596,32921.6992433771,0.0,1.0
2018-07-23,76.24,76.31,76.12,76.29,29195,64.1383369792124,64.1972257985795,64.0373847174403,64.1804004216174,34703.531535615,0.0,1.0
2018-07-24,76.76,77.08,76.66,76.91,27021,64.5757967802249,64.8450028116171,64.4916698954148,64.70198710744,32119.3398055781,0.0,1.0
2018-07-25,77.43,77.58,76.87,76.92,49383,65.1394469084525,65.2656372356676,64.668336353516,64.710399795921,58700.6164693706,0.0,1.0
2018-07-26,78.23,78.53,78.2,78.4,55463,65.8124619869332,66.0648426413634,65.7872239214902,65.9554776911103,65927.7948128041,0.0,1.0
2018-07-27,78.44,78.82,78.28,78.6,49582,65.9891284450344,66.3088106073127,65.8545254293382,66.1237314607305,58937.1639184402,0.0,1.0
2018-07-30,78.14,78.54,78.11,78.53,14851,65.7367477906041,66.0732553298445,65.7115097251611,66.0648426413634,17653.0963122253,0.0,1.0
2018-07-31,77.3,77.7,77.24,77.42,48247,65.0300819581993,65.3665894974397,64.9796058273133,65.1310342199715,57350.2752525713,0.0,1.0
2018-08-01,77.68,77.85,77.51,77.73,9470,65.3497641204777,65.4927798246548,65.2067484163005,65.3918275628827,11256.805742157,0.0,1.0
2018-08-02,77.34,77.38,77.01,77.03,18611,65.0637327121234,65.0973834660474,64.7861139922501,64.8029393692121,22122.5355509276,0.0,1.0
2018-08-03,76.97,76.97,76.49,76.49,572775,64.752463238326,64.752463238326,64.3486541912376,64.3486541912376,680846.558496726,0.0,1.0
2018-08-06,76.06,76.19,75.86,75.99,547503,63.9869085865542,64.0962735368073,63.818654816934,63.9280197671872,650806.221145533,0.0,1.0
2018-08-07,76.69,76.88,76.67,76.83,14985,64.5169079608578,64.676749041997,64.5000825838958,64.6346855995919,17812.3795191365,0.0,1.0
2018-08-08,76.7,76.81,76.61,76.69,44161,64.5253206493388,64.6178602226299,64.4496064530097,64.5169079608578,52493.3261224283,0.0,1.0
2018-08-09,76.4,76.72,76.4,76.57,12433,64.2729399949085,64.5421460263008,64.2729399949085,64.4159556990857,14778.8665039322,0.0,1.0
2018-08-10,75.36,75.56,75.29,75.55,20722,63.3980203928836,63.5662741625038,63.3391315735165,63.5578614740228,24631.8404001033,0.0,1.0
2018-08-13,74.54,74.78,74.42,74.71,57716,62.7081799374409,62.9100844609851,62.6072276756688,62.851195641618,68605.8923140796,0.0,1.0
2018-08-14,75.04,75.0994,74.83,74.99,16911,63.1288143614913,63.1787857310685,62.9521479033901,63.0867509190863,20101.7784483229,0.0,1.0
2018-08-15,73.91,74.18,73.69,74.05,21657,62.1781805631373,62.4053231521246,61.9931014165551,62.2959582018714,25743.2568065359,0.0,1.0
2018-08-16,73.62,73.77,73.5,73.56,17106,61.934212597188,62.0604029244032,61.8332603354159,61.883736466302,20333.5711747981,0.0,1.0
2018-08-17,74.02,74.21,73.86,73.88,19587,62.2707201364284,62.4305612175676,62.1361171207323,62.1529424976943,23282.6878639524,0.0,1.0
2018-08-20,73.94,74.06,73.81,73.84,25195,62.2034186285803,62.3043708903524,62.0940536783272,62.1192917437702,29948.8089412509,0.0,1.0
2018-08-21,73.81,73.97,73.76,73.85,20415,62.0940536783272,62.2286566940234,62.0519902359222,62.1277044322512,24266.9154409858,0.0,1.0
2018-08-22,74.38,74.57,74.29,74.32,80130,62.5735769217447,62.7334180028839,62.4978627254157,62.5231007908587,95248.980371599,0.0,1.0
2018-08-23,74.28,74.37,74.06,74.06,104073,62.4894500369346,62.5651642332637,62.3043708903524,62.3043708903524,123709.561140814,0.0,1.0
2018-08-24,74.57,74.62,74.3,74.3,38871,62.7334180028839,62.7754814452889,62.5062754138967,62.5062754138967,46205.2054913818,0.0,1.0
2018-08-27,75.77,75.85,75.51,75.51,22597,63.742940620605,63.810242128453,63.5242107200987,63.5242107200987,26860.6166162114,0.0,1.0
2018-08-28,75.45,75.64,75.42,75.64,25575,63.4737345892127,63.6335756703519,63.4484965237697,63.6335756703519,30400.5075877155,0.0,1.0
2018-08-29,75.99,76.03,75.73,75.82,27935,63.9280197671872,63.9616705211112,63.7092898666809,63.78500406301,33205.7939183903,0.0,1.0
2018-08-30,75.86,75.97,75.6,75.84,34648,63.818654816934,63.9111943902251,63.5999249164278,63.801829439972,41185.4071123819,0.0,1.0
2018-08-31,75.82,76.18,75.72,75.95,74275,63.78500406301,64.0878608483263,63.7008771781999,63.8943690132631,88289.2551740985,0.0,1.0
2018-09-04,74.52,74.67,74.35,74.54,59497,62.6913545604788,62.817544887694,62.5483388563017,62.7081799374409,70722.9325492203,0.0,1.0
2018-09-05,74.07,74.19,73.87,74.17,124908,62.3127835788334,62.4137358406056,62.1445298092133,62.3969104636435,148475.722454208,0.0,1.0
2018-09-06,74.25,74.29,73.93,74.06,31898,62.4642119714916,62.4978627254157,62.1950059400993,62.3043708903524,37916.5353287566,0.0,1.0
2018-09-07,73.58,73.83,73.43,73.74,33877,61.900561843264,62.1108790552892,61.7743715160489,62.0351648589601,40268.9343323182,0.0,1.0
2018-09-10,73.88,73.99,73.74,73.96,14592,62.1529424976943,62.2454820709854,62.0351648589601,62.2202440055423,17345.2280242403,0.0,1.0
2018-09-11,73.6,73.6,73.27,73.32,27289,61.917387220226,61.917387220226,61.6397685003527,61.6818319427578,32437.9062194005,0.0,1.0
2018-09-12,73.2,73.29,72.95,73.04,27778,61.5808796809857,61.6565938773148,61.3705624689604,61.4462766652895,33019.1710565615,0.0,1.0
2018-09-13,73.65,74.03,73.63,73.97,11469,61.9594506626311,62.2791328249094,61.942625285669,62.2286566940234,13632.9783586905,0.0,1.0
2018-09-14,74.45,74.65,74.31,74.5,51062,62.6324657411118,62.800719510732,62.5146881023777,62.6745291835168,60696.411278355,0.0,1.0
2018-09-17,74.52,74.96,74.48,74.86,12387,62.6913545604788,63.0615128536432,62.6577038065548,62.9773859688332,14724.1871940971,0.0,1.0
2018-09-18,76.38,76.62,75.83,75.83,87222,64.2561146179465,64.4580191414907,63.793416751491,63.793416751491,103679.103531407,0.0,1.0
2018-09-19,76.66,76.81,76.53,76.56,40622,64.4916698954148,64.6178602226299,64.3823049451616,64.4075430106047,48286.5853070646,0.0,1.0
2018-09-20,76.78,76.84,76.59,76.66,117816,64.5926221571869,64.6430982880729,64.4327810760477,64.4916698954148,140045.5992944,0.0,1.0
2018-09-21,77.21,77.24,76.84,76.84,20738,64.9543677618703,64.9796058273133,64.6430982880729,64.6430982880729,24650.8592904807,0.0,1.0
2018-09-24,76.83,76.97,76.74,76.92,30621,64.6346855995919,64.752463238326,64.5589714032628,64.710399795921,36398.5901405058,0.0,1.0
2018-09-25,77.76,77.97,77.72,77.94,44096,65.4170656283258,65.5937320864269,65.3834148744017,65.5684940209839,52416.0618802699,0.0,1.0
2018-09-26,78.29,78.5,78.2,78.2,33714,65.8629381178192,66.0396045759204,65.7872239214902,65.7872239214902,40075.1793865979,0.0,1.0
2018-09-27,77.66,77.99,77.52,77.52,63972,65.3329387435157,65.610557463389,65.2151611047815,65.2151611047815,76042.2784516651,0.0,1.0
2018-09-28,77.36,77.59,77.18,77.28,48909,65.0805580890854,65.2740499241486,64.9291296964272,65.0132565812373,58137.1818419385,0.0,1.0
2018-10-01,77.64,77.85,77.43,77.43,117195,65.3161133665537,65.4927798246548,65.1394469084525,65.1394469084525,139307.428611625,0.0,1.0
2018-10-02,77.32,77.53,77.11,77.11,33762,65.0469073351614,65.2235737932625,64.8702408770602,64.8702408770602,40132.2360577302,0.0,1.0
2018-10-03,76.64,76.9,76.55,76.81,97622,64.4748445184528,64.693574418959,64.3991303221237,64.6178602226299,116041.382276753,0.0,1.0
2018-10-04,75.95,76.5,75.68,76.5,43508,63.8943690132631,64.3570668797186,63.6672264242759,64.3570668797186,51717.1176588984,0.0,1.0
2018-10-05,75.7,76.1,75.34,75.92,50473,63.6840518012379,64.0205593404783,63.3811950159216,63.8691309478201,59996.2783763349,0.0,1.0
2018-10-08,76.1,76.18,75.44,75.54,43586,64.0205593404783,64.0878608483263,63.4653219007317,63.5494487855418,51809.8347494885,0.0,1.0
2018-10-09,75.46,75.57,74.7,74.82,26269,63.4821472776937,63.5746868509848,62.842782953137,62.9437352149091,31225.4519578377,0.0,1.0
2018-10-10,73.69,75.41,73.64,75.41,235112,61.9931014165551,63.4400838352886,61.9510379741501,63.4400838352886,279473.084651533,0.0,1.0
2018-10-11,72.49,73.69,71.91,73.26,70821,60.983578798834,61.9931014165551,60.4956428669355,61.6313558118717,84183.5522138651,0.0,1.0
2018-10-12,72.72,72.8,71.83,72.69,71658,61.1770706338972,61.2443721417453,60.4283413590874,61.1518325684542,85178.4779167358,0.0,1.0
2018-10-15,72.57,72.92,72.01,72.32,35932,61.0508803066821,61.3453244035174,60.5797697517456,60.8405630946569,42711.6730651728,0.0,1.0
2018-10-16,73.62,73.64,72.92,72.92,84265,61.934212597188,61.9510379741501,61.3453244035174,61.3453244035174,100164.174853523,0.0,1.0
2018-10-17,73.87,73.93,73.43,73.84,52106,62.1445298092133,62.1950059400993,61.7743715160489,62.1192917437702,61937.393875484,0.0,1.0
2018-10-18,72.37,73.3,72.15,73.24,24749,60.8826265370619,61.6650065657957,60.6975473904797,61.6145304349097,29418.6573719793,0.0,1.0
2018-10-19,72.58,73.21,72.53,72.88,14541,61.0592929951631,61.5892923694667,61.0172295527581,61.3116736495934,17284.6053111621,0.0,1.0
2018-10-22,72.18,72.61,72.01,72.61,19401,60.7227854559228,61.0845310606061,60.5797697517456,61.0845310606061,23061.5932633145,0.0,1.0
2018-10-23,71.44,71.67,70.3,70.78,79921,60.1002465083281,60.2937383433913,59.1412000214931,59.5450090685815,95000.5461160434,0.0,1.0
2018-10-24,69.41,71.26,69.41,71.06,58123,58.3924707466833,59.9488181156699,58.3924707466833,59.7805643460498,69089.6853380562,0.0,1.0
2018-10-25,70.15,70.37,69.46,69.66,48029,59.0150096942779,59.2000888408601,58.4345341890883,58.6027879587085,57091.1428711784,0.0,1.0
2018-10-26,68.88,69.28,67.98,68.57,44806,57.9465982571898,58.2831057964301,57.189456293899,57.6858049142785,53260.0251407695,0.0,1.0
2018-10-29,68.19,69.28,67.53,69.0,82541,57.3661227520002,58.2831057964301,56.8108853122536,58.0475505189619,98114.8894153518,0.0,1.0
2018-10-30,69.58,69.58,68.88,68.94,24075,58.5354864508604,58.5354864508604,57.9465982571898,57.9970743880758,28617.486614829,0.0,1.0
2018-10-31,70.21,70.52,69.97,69.98,62495,59.065485825164,59.3262791680753,58.8635813016198,58.8719939901008,74286.5971336962,0.0,1.0
2018-11-01,70.76,70.9,70.31,70.46,771698,59.5281836916195,59.6459613303536,59.1496127099741,59.2758030371892,917302.479156398,0.0,1.0
2018-11-02,70.83,71.49,70.5,71.42,21149,59.5870725109865,60.1423099507331,59.3094537911132,60.0834211313661,25139.4070370516,0.0,1.0
2018-11-05,71.01,71.25,70.89,71.06,26441,59.7385009036447,59.9404054271889,59.6375486418726,59.7805643460498,31429.9050293953,0.0,1.0
2018-11-06,71.31,71.43,71.04,71.25,52229,59.990881558075,60.0918338198471,59.7637389690877,59.9404054271889,62083.6015952607,0.0,1.0
2018-11-07,72.39,72.43,71.78,71.94,22158,60.8994519140239,60.933102667948,60.3862779166824,60.5208809323785,26338.78581148,0.0,1.0
2018-11-08,71.67,71.99,71.49,71.95,323297,60.2937383433913,60.5629443747836,60.1423099507331,60.5292936208595,384296.887647533,0.0,1.0
2018-11-09,71.42,71.52,71.17,71.42,125777,60.0834211313661,60.1675480161762,59.8731039193408,60.0834211313661,149508.685937833,0.0,1.0
2018-11-12,69.92,70.89,69.87,70.89,336631,58.8215178592147,59.6375486418726,58.7794544168097,59.6375486418726,400146.755415846,0.0,1.0
2018-11-13,69.65,70.1,69.37,69.56,270179,58.5943752702275,58.9729462518729,58.3588199927592,58.5186610738984,321156.548955675,0.0,1.0
2018-11-14,69.5,70.04,69.26,70.0,655242,58.4681849430123,58.9224701209868,58.2662804194681,58.8888193670628,778873.485544082,0.0,1.0
2018-11-15,70.29,70.38,69.48,69.63,31650,59.1327873330121,59.2085015293411,58.4513595660503,58.5775498932655,37621.742527906,0.0,1.0
2018-11-16,70.22,70.32,69.57,69.66,305953,59.073898513645,59.1580253984551,58.5270737623794,58.6027879587085,363680.41047837,0.0,1.0
2018-11-19,69.65,70.28,69.56,70.27,101900,58.5943752702275,59.124374644531,58.5186610738984,59.11596195605,121126.558091426,0.0,1.0
2018-11-20,68.68,69.36,68.6,69.14,657764,57.7783444875696,58.3504073042782,57.7110429797215,58.165328157696,781871.338139828,0.0,1.0
2018-11-21,69.49,69.83,69.34,69.44,77606,58.4597722545313,58.7458036628856,58.3335819273162,58.4177088121263,92248.7504145553,0.0,1.0
2018-11-23,69.34,69.63,69.31,69.31,16288,58.3335819273162,58.5775498932655,58.3083438618732,58.3083438618732,19361.2304042506,0.0,1.0
2018-11-26,70.57,70.57,70.29,70.41,23101,59.3683426104803,59.3683426104803,59.1327873330121,59.2337395947842,27459.7116631013,0.0,1.0
2018-11-27,70.51,70.66,70.35,70.5,25760,59.3178664795943,59.4440568068094,59.1832634638981,59.3094537911132,30620.4135077048,0.0,1.0
2018-11-28,71.51,71.53,70.59,70.88,33478,60.1591353276952,60.1759607046572,59.3851679874423,59.6291359533916,39794.6507535304,0.0,1.0
2018-11-29,71.43,71.67,71.27,71.5,141337,60.0918338198471,60.2937383433913,59.9572308041509,60.1507226392141,168004.55682991,0.0,1.0
2018-11-30,71.64,71.75,71.48,71.51,24954,60.2685002779483,60.3610398512394,60.1338972622521,60.1591353276952,29662.3369049405,0.0,1.0
2018-12-03,72.52,72.59,72.24,72.57,68791,61.0088168642771,61.0677056836441,60.7732615868088,61.0508803066821,81770.5304972252,0.0,1.0
2018-12-04,69.76,71.41,69.72,71.37,186741,58.6869148435186,60.0750084428851,58.6532640895945,60.041357688961,221975.412998537,0.0,1.0
2018-12-06,69.71,69.82,68.3122,69.0,160162,58.6448514011135,58.7373909744046,57.4689258052381,58.0475505189619,190381.470039636,0.0,1.0
2018-12-07,68.68,69.52,68.48,69.37,94275,57.7783444875696,58.4850103199744,57.6100907179494,58.3588199927592,112062.868145919,0.0,1.0
2018-12-10,68.02,68.29,67.32,68.12,62715,57.223107047823,57.4502496368103,56.6342188541524,57.3072339326331,74548.1068763862,0.0,1.0
2018-12-11,67.56,67.95,67.16,67.88,46893,56.8361233776966,57.164218228456,56.4996158384562,57.1053294090889,55740.801654379,0.0,1.0
2018-12-12,68.19,68.62,68.17,68.39,25952,57.3661227520002,57.7278683566836,57.3492973750382,57.5343765216204,30848.6401922343,0.0,1.0
2018-12-13,68.25,68.62,68.19,68.52,278878,57.4165988828862,57.7278683566836,57.3661227520002,57.6437414718735,331496.881917768,0.0,1.0
2018-12-14,67.51,67.83,67.45,67.56,66003,56.7940599352916,57.0632659666838,56.7435838044055,56.8361233776966,78456.4888489535,0.0,1.0
2018-12-17,66.43,67.11,66.1658,66.96,52804,55.8854895793426,56.4575523960512,55.6632263496743,56.3313620688361,62767.0929682006,0.0,1.0
2018-12-18,66.38,66.84,66.18,66.63,313557,55.8434261369375,56.230409807064,55.6751723673174,56.0537433489628,372719.138130257,0.0,1.0
2018-12-19,65.52,67.0,65.25,66.3,82362,55.1199349275708,56.3650128227601,54.8927923385835,55.7761246290895,97902.1155792541,0.0,1.0
2018-12-20,64.77,65.03,64.22,64.81,143810,54.4889832914951,54.7077131920013,54.0262854250396,54.5226340454191,170944.164073875,0.0,1.0
2018-12-21,62.31,63.37,62.23,62.88,195922,52.4194619251669,53.3112069041538,52.3521604173188,52.8989851685844,232888.690033251,0.0,1.0
2018-12-24,60.9,61.7,60.85,61.34,82517,51.720855448327,52.4002755527385,51.6783916918012,52.0945365057533,97161.6818097805,0.57958,1.0
2018-12-26,62.69,62.89,61.49,62.23,192998,53.2410579319477,53.4109129580506,52.2219277753304,52.8503913719111,227250.266804707,0.0,1.0
2018-12-27,64.01,64.19,62.56,63.13,135936,54.3621011042267,54.5149706277193,53.1306521649809,53.6147389893741,160061.204097269,0.0,1.0
2018-12-28,64.6,64.76,64.15,64.62,122940,54.8631734312302,54.9990574521125,54.4809996224988,54.8801589338405,144758.742582673,0.0,1.0
2018-12-31,64.39,64.8607,64.215,64.83,66758,54.6848256538222,55.0845794577553,54.5362025059822,55.0585067112485,78605.8576324555,0.0,1.0
2019-01-02,64.79,64.8476,63.73,63.73,17195,55.024535706028,55.0734539535456,54.1243040676827,54.1243040676827,20246.6778811539,0.0,1.0
2019-01-03,64.48,64.94,64.04,64.92,57225,54.7612604155685,55.1519269756051,54.3875793581422,55.1349414729948,67380.9910874692,0.0,1.0
2019-01-04,66.68,66.9,65.47,65.48,23299,56.6296657027002,56.8165062314134,55.6020427947778,55.6105355460829,27433.9835971506,0.0,1.0
2019-01-07,66.84,67.37,66.6,66.72,33593,56.7655497235825,57.2156655427551,56.561723692259,56.6636367079208,39554.9084071883,0.0,1.0
2019-01-08,67.03,67.26,66.84,67.23,25191,56.9269119983802,57.1222452783985,56.7655497235825,57.0967670244831,29661.7657751758,0.0,1.0
2019-01-09,67.11,67.28,66.86,67.0,14391,56.9948540088214,57.1392307810088,56.7825352261928,56.9014337444648,16945.038754736,0.0,1.0
2019-01-10,67.59,67.63,66.94,67.04,77592,57.4025060714683,57.4364770766889,56.8504772366339,56.9354047496854,91362.6187935152,0.0,1.0
2019-01-11,66.35,66.46,66.2,66.43,20741,56.3494049096304,56.442825173987,56.2220136400533,56.4173469200716,24422.003252865,0.0,1.0
2019-01-14,66.09,66.41,65.94,65.94,49593,56.1285933756967,56.4003614174613,56.0012021061195,56.0012021061195,58394.503993025,0.0,1.0
2019-01-15,67.01,67.14,66.74,66.92,71632,56.9099264957699,57.0203322627368,56.680622210531,56.8334917340236,84344.8694377911,0.0,1.0
2019-01-16,67.16,67.32,66.93,67.03,153924,57.0373177653471,57.1732017862294,56.8419844853288,56.9269119983802,181241.619434646,0.0,1.0
2019-01-17,67.21,67.3,66.7,66.7,22029,57.0797815218728,57.1562162836191,56.6466512053105,56.6466512053105,25938.5906975248,0.0,1.0
2019-01-18,68.34,68.34,67.9,68.01,54719,58.0394624193541,58.0394624193541,57.6657813619278,57.7592016262843,64430.2394288375,0.0,1.0
2019-01-22,67.14,67.59,66.87,67.51,56075,57.0203322627368,57.4025060714683,56.7910279774979,57.3345640610271,66026.8951547372,0.0,1.0
2019-01-23,66.82,67.22,66.46,67.1,11762,56.7485642209722,57.088274273178,56.442825173987,56.9863612575162,13849.4577050382,0.0,1.0
2019-01-24,67.29,67.42,67.09,67.26,18056,57.147723532314,57.2581292992808,56.9778685062111,57.1222452783985,21260.4836186167,0.0,1.0
2019-01-25,67.79,68.06,67.69,67.79,22593,57.5723610975712,57.8016653828101,57.4874335845197,57.5723610975712,26602.6864419256,0.0,1.0
2019-01-28,67.42,67.42,67.08,67.24,43936,57.2581292992808,57.2581292992808,56.9693757549059,57.1052597757882,51733.5294787077,0.0,1.0
2019-01-29,67.62,68.02,67.6,67.8,76809,57.4279843253837,57.7676943775895,57.4109988227734,57.5808538488763,90440.6560845334,0.0,1.0
2019-01-30,67.84,68.14,67.12,67.33,29509,57.6148248540969,57.8696073932512,57.0033467601265,57.1816945375345,34746.1016339035,0.0,1.0
2019-01-31,68.02,68.31,67.96,67.96,25926,57.7676943775895,58.0139841654387,57.7167378697586,57.7167378697586,30527.2096974002,0.0,1.0
2019-02-01,67.8,67.91,67.61,67.78,479590,57.5808538488763,57.6742741132329,57.4194915740786,57.563868346266,564705.102938215,0.0,1.0
2019-02-04,68.61,68.68,68.31,68.39,23158,58.268766704593,58.328215963729,58.0139841654387,58.0819261758798,27267.9596610504,0.0,1.0
2019-02-05,68.99,69.16,68.94,69.06,12914,58.5914912541884,58.7358680263759,58.5490274976627,58.6509405133245,15205.9085872185,0.0,1.0
2019-02-06,68.2,68.48,68.13,68.48,35430,57.9205639010821,58.1583609376261,57.8611146419461,58.1583609376261,41717.9294753872,0.0,1.0
2019-02-07,67.2,67.49,66.94,67.49,22218,57.0712887705677,57.3175785584168,56.8504772366339,57.3175785584168,26161.1334203825,0.0,1.0
2019-02-08,66.57,66.57,66.16,66.16,29000,56.5362454383436,56.5362454383436,56.1880426348327,56.1880426348327,34146.7669993291,0.0,1.0
2019-02-11,66.57,66.58,66.39,66.52,16028,56.5362454383436,56.5447381896487,56.383375914851,56.4937816818179,18872.5648781119,0.0,1.0
2019-02-12,67.66,67.77,67.61,67.64,39559,57.4619553306043,57.5553755949609,57.4194915740786,57.444969827994,46579.7226112572,0.0,1.0
2019-02-13,67.81,68.03,67.75,68.0,19846,57.5893466001815,57.7761871288946,57.5383900923506,57.7507088749792,23368.1633747822,0.0,1.0
2019-02-14,67.64,67.88,67.46,67.72,29712,57.444969827994,57.6487958593175,57.2921003045014,57.5129118384352,34985.1290028988,0.0,1.0
2019-02-15,68.69,68.73,68.27,68.27,29166,58.3367087150341,58.3706797202547,57.9800131602181,57.9800131602181,34342.2278035321,0.0,1.0
2019-02-19,68.91,69.1112,68.7,68.7,25278,58.5235492437473,58.6944234000068,58.3452014663393,58.3452014663393,29764.2060761738,0.0,1.0
2019-02-20,68.8,69.12,68.72,68.87,37125,58.4301289793907,58.7018970211553,58.3621869689496,58.4895782385267,43713.7491327618,0.0,1.0
2019-02-21,68.66,68.79,68.511,68.76,20956,58.3112304611187,58.4216362280856,58.184688466672,58.3961579741701,24675.1603185497,0.0,1.0
2019-02-22,68.65,68.8,68.59,68.78,10274,58.3027377098136,58.4301289793907,58.2517812019827,58.4131434767804,12097.3753155554,0.0,1.0
2019-02-25,68.95,69.25,68.94,69.23,14753,58.5575202489679,58.8123027881222,58.5490274976627,58.7953172855119,17371.2846048656,0.0,1.0
2019-02-26,69.29,69.48,69.11,69.11,293249,58.8462737933428,59.0076360681405,58.6934042698502,58.6934042698502,345293.285371939,0.0,1.0
2019-02-27,68.99,69.18,68.82,69.07,8361,58.5914912541884,58.7528535289862,58.447114482001,58.6594332646296,9844.86616832381,0.0,1.0
2019-02-28,68.73,68.97,68.73,68.9,13211,58.3706797202547,58.5745057515782,58.3706797202547,58.5150564924422,15555.6185802806,0.0,1.0
2019-03-01,68.68,68.69,68.38,68.64,11538,58.328215963729,58.3367087150341,58.0734334245747,58.2942449585084,13585.7033668365,0.0,1.0
2019-03-04,68.45,68.77,68.33,68.72,27004,58.1328826837107,58.4046507254753,58.0309696680489,58.3621869689496,31796.5274499959,0.0,1.0
2019-03-05,68.41,68.58,68.34,68.42,15739,58.0989116784901,58.2432884506775,58.0394624193541,58.1074044297952,18532.2746828428,0.0,1.0
2019-03-06,68.28,68.39,68.13,68.37,39319,57.9885059115232,58.0819261758798,57.8611146419461,58.0649406732695,46297.1286774697,0.0,1.0
2019-03-07,67.32,68.0,67.24,68.0,586059,57.1732017862294,57.7507088749792,57.1052597757882,57.7507088749792,690069.659339993,0.0,1.0
2019-03-08,66.74,66.74,66.23,66.23,828785,56.680622210531,56.680622210531,56.2474918939687,56.2474918939687,975873.389225482,0.0,1.0
2019-03-11,67.37,67.44,66.78,66.81,25536,57.2156655427551,57.2751148018911,56.7145932157516,56.7400714696671,30067.9945549954,0.0,1.0
2019-03-12,67.44,67.68,67.44,67.56,34665,57.2751148018911,57.4789408332146,57.2751148018911,57.3770278175529,40817.1613114394,0.0,1.0
2019-03-13,67.73,67.88,67.42,67.44,22361,57.5214045897403,57.6487958593175,57.2581292992808,57.2751148018911,26329.5123059309,0.0,1.0
2019-03-14,66.64,66.79,66.56,66.6,24685,56.5956946974796,56.7230859670568,56.5277526870385,56.561723692259,29065.9635647737,0.0,1.0
2019-03-15,67.4,67.4663,67.13,67.21,14262,57.2411437966706,57.2974507378237,57.0118395114317,57.0797815218728,16793.1445153252,0.0,1.0
2019-03-18,67.97,67.99,67.81,67.81,16182,57.7252306210638,57.742216123674,57.5893466001815,57.5893466001815,19053.8959856256,0.0,1.0
2019-03-19,67.82,68.04,67.73,67.93,69249,57.5978393514866,57.7846798801998,57.5214045897403,57.6912596158432,81538.9471702255,0.0,1.0
2019-03-20,67.89,68.25,67.58,67.82,891185,57.6572886106226,57.9630276576078,57.3940133201631,57.5978393514866,1049347.81201024,0.0,1.0
2019-03-21,68.61,68.62,67.8,67.83,252178,58.268766704593,58.2772594558981,57.5808538488763,57.6063321027917,296933.220977821,0.0,1.0
2019-03-22,67.81,68.41,67.77,68.36,370119,57.5893466001815,58.0989116784901,57.5553755949609,58.0564479219644,435805.767414644,0.0,1.0
2019-03-25,67.76,67.76,67.29,67.46,36640,57.5468828436557,57.5468828436557,57.147723532314,57.2921003045014,43142.6738915661,0.0,1.0
2019-03-26,69.08,69.33,68.86,69.21,102199,58.6679260159347,58.8802447985633,58.4810854872216,58.7783317829016,120336.739329808,0.0,1.0
2019-03-27,68.64,69.14,68.39,69.07,69584,58.2942449585084,58.7188825237656,58.0819261758798,58.6594332646296,81933.401202804,0.0,1.0
2019-03-28,68.35,68.42,68.05,68.22,66401,58.0479551706592,58.1074044297952,57.7931726315049,57.9375494036924,78185.4991559466,0.0,1.0
2019-03-29,68.2,68.31,68.08,68.21,53926,57.9205639010821,58.0139841654387,57.8186508854203,57.9290566523872,63496.5019726144,0.0,1.0
2019-04-01,69.49,69.54,69.14,69.3,117432,59.0161288194456,59.0585925759714,58.7188825237656,58.8547665446479,138273.211802249,0.0,1.0
2019-04-02,69.02,69.14,68.96,69.1,11993,58.6169695081039,58.7188825237656,58.566013000273,58.684911518545,14121.4543663087,0.0,1.0
2019-04-03,69.42,69.68,69.33,69.67,18305,58.9566795603096,59.1774910942434,58.8802447985633,59.1689983429382,21553.6748249213,0.0,1.0
2019-04-04,69.34,69.34,69.21,69.21,26716,58.8887375498685,58.8887375498685,58.7783317829016,58.7783317829016,31457.4147294509,0.0,1.0
2019-04-05,69.39,69.48,69.33,69.33,11021,58.9312013063942,59.0076360681405,58.8802447985633,58.8802447985633,12976.9489344692,0.0,1.0
2019-04-08,69.06,69.12,68.88,69.11,148903,58.6509405133245,58.7018970211553,58.4980709898319,58.6934042698502,175329.518844865,0.0,1.0
2019-04-09,68.45,68.62,68.4,68.62,15679,58.1328826837107,58.2772594558981,58.090418927185,58.2772594558981,18461.6261993959,0.0,1.0
2019-04-10,68.49,68.63,68.44,68.62,27160,58.1668536889312,58.2857522072033,58.1243899324055,58.2772594558981,31980.2135069579,0.0,1.0
2019-04-11,68.23,68.42,68.11,68.32,127760,57.9460421549975,58.1074044297952,57.8441291393358,58.0224769167438,150434.170752906,0.0,1.0
2019-04-12,68.63,68.65,68.49,68.55,33178,58.2857522072033,58.3027377098136,58.1668536889312,58.2178101967621,39066.2563966807,0.0,1.0
2019-04-15,68.98,69.15,68.92,69.1,27482,58.5829985028833,58.7273752750708,58.5320419950524,58.684911518545,32359.3603681228,0.0,1.0
2019-04-16,69.0134,69.19,69.01,69.15,14122,58.6113642922425,58.7613462802913,58.6084767567987,58.7273752750708,16628.2980539491,0.0,1.0
2019-04-17,69.07,69.25,69.02,69.25,84995,58.6594332646296,58.8123027881222,58.6169695081039,58.8123027881222,100079.464176137,0.0,1.0
2019-04-18,68.54,68.58,68.36,68.53,170724,58.209317445457,58.2432884506775,58.0564479219644,58.2008246941518,201023.194799774,0.0,1.0
2019-04-22,68.46,68.5,68.32,68.32,64019,58.1413754350158,58.1753464402364,58.0224769167438,58.0224769167438,75380.7543631051,0.0,1.0
2019-04-23,68.87,68.87,68.44,68.5,90294,58.4895782385267,58.4895782385267,58.1243899324055,58.1753464402364,106318.902739221,0.0,1.0
2019-04-24,67.86,68.13,67.86,68.0,23080,57.6318103567072,57.8611146419461,57.6318103567072,57.7507088749792,27176.1166325695,0.0,1.0
2019-04-25,68.28,68.5,68.21,68.32,301490,57.9885059115232,58.1753464402364,57.9290566523872,58.0224769167438,354996.85457337,0.0,1.0
2019-04-26,68.38,68.49,68.21,68.33,62598,58.0734334245747,58.1668536889312,57.9290566523872,58.0309696680489,73707.5627801379,0.0,1.0
2019-04-29,68.68,68.74,68.45,68.47,54900,58.328215963729,58.3791724715598,58.1328826837107,58.149868186321,64643.3623539023,0.0,1.0
2019-04-30,68.41,68.71,68.4,68.66,93246,58.0989116784901,58.3536942176444,58.090418927185,58.3112304611187,109794.808124808,0.0,1.0
2019-05-01,68.26,68.81,68.21,68.51,320214,57.9715204089129,58.4386217306959,57.9290566523872,58.1838391915415,377043.891307695,0.0,1.0
2019-05-02,68.21,68.45,68.03,68.28,35473,57.9290566523872,58.1328826837107,57.7761871288946,57.9885059115232,41768.5608885242,0.0,1.0
2019-05-03,69.1,69.11,68.6,68.6,45099,58.684911518545,58.6934042698502,58.2602739532878,58.2602739532878,53102.9325828532,0.0,1.0
2019-05-06,68.36,68.45,67.76,67.76,119196,58.0564479219644,58.1328826837107,57.5468828436557,57.5468828436557,140350.277215587,0.0,1.0
2019-05-07,67.24,67.91,66.96,67.79,60060,57.1052597757882,57.6742741132329,56.8674627392442,57.5723610975712,70719.1319303347,0.0,1.0
2019-05-08,66.52,66.64,66.3,66.41,118911,56.4937816818179,56.5956946974796,56.3069411531047,56.4003614174613,140014.696919214,0.0,1.0
2019-05-09,65.72,65.74,64.93,65.29,95167,55.8143615774064,55.8313470800166,55.1434342243,55.4491732712852,112056.737069833,0.0,1.0
2019-05-10,66.37,66.38,65.36,65.85,47655,56.3663904122407,56.3748831635459,55.5086225304212,55.9247673443732,56112.5579776906,0.0,1.0
2019-05-13,64.73,65.09,64.61,65.07,111022,54.9735791981971,55.2793182451823,54.8716661825354,55.262332742572,130725.598820673,0.0,1.0
2019-05-14,65.64,65.83,65.46,65.59,119739,55.7464195669652,55.9077818417629,55.5935500434726,55.7039558104395,140989.645990782,0.0,1.0
2019-05-15,65.59,65.59,64.99,65.01,101885,55.7039558104395,55.7039558104395,55.1943907321308,55.2113762347411,119967.012266436,0.0,1.0
2019-05-16,65.92,66.23,65.79,65.79,110799,55.9842166035092,56.2474918939687,55.8738108365424,55.8738108365424,130463.021957195,0.0,1.0
2019-05-17,65.72,66.18,65.72,66.0,55619,55.8143615774064,56.205028137443,55.8143615774064,56.0521586139504,65489.9666805408,0.0,1.0
2019-05-20,65.08,65.28,65.01,65.15,63403,55.2708254938771,55.44068051998,55.2113762347411,55.3302747530132,74655.4299330504,0.0,1.0
2019-05-21,65.52,65.54,65.3,65.36,13873,55.6445065513035,55.6614920539138,55.4576660225903,55.5086225304212,16335.1068476446,0.0,1.0
2019-05-22,65.16,65.21,65.03,65.1,36604,55.3387675043183,55.381231260844,55.2283617373514,55.2878109964874,43100.284801498,0.0,1.0
2019-05-23,64.64,64.81,64.57,64.78,25133,54.8971444364508,55.0415212086383,54.8376951773148,55.0160429547228,29593.4722411772,0.0,1.0
2019-05-24,65.8,65.81,65.6,65.79,40374,55.8823035878475,55.8907963391527,55.7124485617446,55.8738108365424,47539.3645114108,0.0,1.0
2019-05-28,64.91,65.6,64.91,65.59,6601,55.1264487216897,55.7124485617446,55.1264487216897,55.7039558104395,7772.51065388176,0.0,1.0
2019-05-29,64.81,65.0,64.59,64.97,12045,55.0415212086383,55.202883483436,54.8546806799251,55.1774052295206,14182.6830519627,0.0,1.0
2019-05-30,65.09,65.09,64.91,65.01,36539,55.2793182451823,55.2793182451823,55.1264487216897,55.2113762347411,43023.7489444305,0.0,1.0
2019-05-31,64.57,64.64,64.25,64.29,15761,54.8376951773148,54.8971444364508,54.5659271355502,54.5998981407708,18558.1791267733,0.0,1.0
2019-06-03,64.54,64.59,64.32,64.49,32453,54.8122169233994,54.8546806799251,54.6253763946862,54.7697531668736,38212.5872216974,0.0,1.0
2019-06-04,65.91,65.91,65.19,65.19,102299,55.9757238522041,55.9757238522041,55.3642457582337,55.3642457582337,120454.486802219,0.0,1.0
2019-06-05,66.08,66.61,66.02,66.43,71093,56.1201006243915,56.5702164435642,56.0691441165607,56.4173469200716,83710.2105614932,0.0,1.0
2019-06-06,66.11,66.23,65.92,65.92,71743,56.145578878307,56.2474918939687,55.9842166035092,55.9842166035092,84475.5691321677,0.0,1.0
2019-06-07,66.87,66.87,66.46,66.46,124879,56.7910279774979,56.7910279774979,56.442825173987,56.442825173987,147041.866072732,0.0,1.0
2019-06-10,67.1,67.209,66.98,66.99,32327,56.9863612575162,57.0789322467423,56.8844482418545,56.8929409931596,38064.225406459,0.0,1.0
2019-06-11,67.3,67.45,67.21,67.45,42382,57.1562162836191,57.2836075531963,57.0797815218728,57.2836075531963,49903.7337574333,0.0,1.0
2019-06-12,66.75,67.19,66.71,67.1,87150,56.6891149618362,57.0627960192625,56.6551439566156,56.9863612575162,102616.922206604,0.0,1.0
2019-06-13,66.38,66.52,66.22,66.52,49435,56.3748831635459,56.4937816818179,56.2389991426636,56.4937816818179,58208.4629866149,0.0,1.0
2019-06-14,66.16,66.39,66.15,66.39,38531,56.1880426348327,56.383375914851,56.1795498835276,56.383375914851,45369.2785948672,0.0,1.0
2019-06-17,66.09,66.12,66.01,66.08,23170,56.1285933756967,56.1540716296121,56.0606513652555,56.1201006243915,27282.0893577398,0.0,1.0
2019-06-18,66.09,66.11,65.5,65.67,154666,56.1285933756967,56.145578878307,55.6275210486932,55.7718978208806,182115.305679939,0.0,1.0
2019-06-19,66.7956,66.7956,66.47,66.49,7934,56.7278419077876,56.7278419077876,56.4513179252922,56.4683034279024,9342.08446112679,0.0,1.0
2019-06-20,67.3306,67.42,67.035,67.34,8318,57.1822041026129,57.2581292992808,56.9311583740328,57.1901872888397,9794.23475518686,0.0,1.0
2019-06-21,66.74,66.96,66.69,66.69,9994,56.680622210531,56.8674627392442,56.6381584540053,56.6381584540053,11767.6823928033,0.0,1.0
2019-06-24,65.79,65.96,65.79,65.89,22913,56.5487297827622,56.6948505315548,56.5487297827622,56.6346831644049,26657.4735770549,0.7947,1.0
2019-06-25,65.57,66.03,65.57,65.88,39564,56.3596323431481,56.7550178987048,56.3596323431481,56.6260878262406,46029.6026099856,0.0,1.0
2019-06-26,65.18,65.5,65.18,65.48,18284,56.0244141547414,56.2994649759982,56.0244141547414,56.2822742996697,21271.9961106303,0.0,1.0
2019-06-27,65.82,65.93,65.74,65.76,33034,56.574515797255,56.669064517062,56.5057530919408,56.5229437682693,38432.4611419033,0.0,1.0
2019-06-28,66.11,66.28,66.05,66.21,46681,56.8237806040189,56.9699013528116,56.7722085750333,56.9097339856617,54309.6724152447,0.0,1.0
2019-07-01,67.38,67.62,67.14,67.62,54738,57.9153885508818,58.1216766668244,57.7091004349392,58.1216766668244,63683.3582970729,0.0,1.0
2019-07-02,67.73,67.8,67.64,67.65,56233,58.2162253866314,58.2763927537813,58.1388673431529,58.1474626813172,65422.6732273613,0.0,1.0
2019-07-03,68.08,68.16,67.89,67.95,22337,58.517062222381,58.5858249276952,58.3537507972598,58.4053228262455,25987.3428748167,0.0,1.0
2019-07-05,67.82,67.82,67.44,67.77,25935,58.2935834301099,58.2935834301099,57.9669605798675,58.2506067392885,30173.3329210893,0.0,1.0
2019-07-08,67.33,67.47,67.33,67.4,623930,57.8724118600604,57.9927465943603,57.8724118600604,57.9325792272104,725893.487929642,0.0,1.0
2019-07-09,66.49,66.49,66.31,66.43,85697,57.1504034542614,57.1504034542614,56.9956873673044,57.0988314252757,99701.7201210175,0.0,1.0
2019-07-10,66.74,66.92,66.68,66.85,61785,57.3652869083682,57.5200029953252,57.3137148793826,57.4598356281753,71881.9886072683,0.0,1.0
2019-07-11,67.14,67.25,67.03,67.25,19509,57.7091004349392,57.8036491547462,57.6145517151322,57.8036491547462,22697.1872742445,0.0,1.0
2019-07-12,67.19,67.2,66.9,66.99,190271,57.7520771257606,57.7606724639249,57.5028123189966,57.5801703624751,221365.34521799,0.0,1.0
2019-07-15,67.15,67.21,67.07,67.19,12520,57.7176957731035,57.7692678020891,57.6489330677893,57.7520771257606,14566.0354028162,0.0,1.0
2019-07-16,66.76,66.94,66.74,66.87,27872,57.3824775846968,57.5371936716537,57.3652869083682,57.4770263045038,32426.8800916368,0.0,1.0
2019-07-17,66.57,66.72,66.57,66.64,66162,57.2191661595756,57.3480962320397,57.2191661595756,57.2793335267255,76974.2838914636,0.0,1.0
2019-07-18,65.91,65.93,65.22,65.31,30920,56.6518738407335,56.669064517062,56.0587955073985,56.136153550877,35972.9883909805,0.0,1.0
2019-07-19,66.26,66.52,66.26,66.45,10689,56.9527106764831,57.1761894687542,56.9527106764831,57.1160221016043,12435.8108962222,0.0,1.0
2019-07-22,66.44,66.51,66.33,66.45,28915,57.10742676344,57.1675941305899,57.012878043633,57.1160221016043,33640.3285680855,0.0,1.0
2019-07-23,67.19,67.23,67.04,67.23,26460,57.7520771257606,57.7864584784177,57.6231470532965,57.7864584784177,30784.1291340668,0.0,1.0
2019-07-24,67.15,67.17,67.0,67.12,7717,57.7176957731035,57.734886449432,57.5887657006394,57.6919097586107,8978.12262009046,0.0,1.0
2019-07-25,66.59,67.11,66.59,67.11,10328,57.2363568359041,57.6833144204464,57.2363568359041,57.6833144204464,12015.8157859653,0.0,1.0
2019-07-26,66.68,66.71,66.6,66.6,6802,57.3137148793826,57.3395008938754,57.2449521740684,57.2449521740684,7913.5920774725,0.0,1.0
2019-07-29,66.59,66.59,66.45,66.54,3901,57.2363568359041,57.2363568359041,57.1160221016043,57.1933801450828,4538.50671776246,0.0,1.0
2019-07-30,66.23,66.52,66.2,66.52,27283,56.9269246619902,57.1761894687542,56.9011386474974,57.1761894687542,31741.624911744,0.0,1.0
2019-07-31,66.07,66.59,65.39,66.46,1606043,56.7893992513618,57.2363568359041,56.2049162561912,57.1246174397685,1868504.72815057,0.0,1.0
2019-08-01,65.68,66.6,65.44,66.09,95090,56.4541810629551,57.2449521740684,56.2478929470125,56.8065899276904,110629.736937204,0.0,1.0
2019-08-02,64.91,65.17,64.49,65.05,123738,55.792340024306,56.0158188165771,55.4313358214065,55.9126747586058,143959.432002689,0.0,1.0
2019-08-05,62.95,63.9,62.76,63.9,202699,54.1076537441082,54.9242108697143,53.944342318987,54.9242108697143,235824.345855866,0.0,1.0
2019-08-06,63.88,63.88,63.43,63.83,48787,54.9070201933857,54.9070201933857,54.5202299759934,54.8640435025643,56759.837795303,0.0,1.0
2019-08-07,64.25,64.27,63.42,63.59,24922,55.2250477054639,55.2422383817924,54.5116346378291,54.6577553866218,28994.7870853822,0.0,1.0
2019-08-08,64.89,64.89,64.11,64.16,56329,55.7751493479774,55.7751493479774,55.104712971164,55.1476896619854,65534.3616777343,0.0,1.0
2019-08-09,63.96,64.33,63.71,64.33,41059,54.9757828986999,55.2938104107781,54.7608994445931,55.2938104107781,47768.917540274,0.0,1.0
2019-08-12,63.17,63.77,63.14,63.77,326596,54.2967511837222,54.8124714735787,54.2709651692294,54.8124714735787,379968.761854486,0.0,1.0
2019-08-13,63.93,63.99,63.27,63.27,88206,54.9499968842071,55.0015689131927,54.382704565365,54.382704565365,102620.744308371,0.0,1.0
2019-08-14,62.54,63.22,62.54,63.16,147326,53.7552448793729,54.3397278745436,53.7552448793729,54.288155845558,171402.21499643,0.0,1.0
2019-08-15,63.11,63.29,62.97,63.29,21985,54.2451791547366,54.3998952416935,54.1248444204367,54.3998952416935,25577.8185567823,0.0,1.0
2019-08-16,63.87,63.9177,63.53,63.53,71999,54.8984248552214,54.939424618265,54.6061833576361,54.6061833576361,83765.1743584156,0.0,1.0
2019-08-19,64.17,64.43,64.12,64.23,17133,55.1562850001497,55.3797637924208,55.1133083093283,55.2078570291353,19932.898127512,0.0,1.0
2019-08-20,64.07,64.34,64.07,64.34,51939,55.0703316185069,55.3024057489424,55.0703316185069,55.3024057489424,60426.9419158842,0.0,1.0
2019-08-21,64.06,64.36,64.06,64.2,9294,55.0617362803427,55.3195964252709,55.0617362803427,55.1820710146425,10812.8381017391,0.0,1.0
2019-08-22,64.0,64.09,63.74,64.04,16068,55.010164251357,55.0875222948355,54.7866854590859,55.0445456040141,18693.8543811862,0.0,1.0
2019-08-23,63.18,63.97,63.16,63.77,42521,54.3053465218865,54.9843782368642,54.288155845558,54.8124714735787,49469.8395657466,0.0,1.0
2019-08-26,64.05,64.36,63.87,64.17,65164,55.0531409421784,55.3195964252709,54.8984248552214,55.1562850001497,75813.1893761273,0.0,1.0
2019-08-27,64.05,64.37,64.05,64.37,8299,55.0531409421784,55.3281917634352,55.0531409421784,55.3281917634352,9655.23385047696,0.0,1.0
2019-08-28,63.77,63.86,63.49,63.62,4163,54.8124714735787,54.8898295170572,54.571802004979,54.6835414011146,4843.32311357219,0.0,1.0
2019-08-29,64.3,64.37,64.11,64.33,7250,55.2680243962852,55.3281917634352,55.104712971164,55.2938104107781,8434.80484587999,0.0,1.0
2019-08-30,65.01,65.14,64.8,65.14,9655,55.8782934059487,55.9900328020843,55.697791304499,55.9900328020843,11232.833211996,0.0,1.0
2019-09-03,64.78,64.83,64.64,64.76,34132,55.6806006281704,55.7235773189918,55.5602658938706,55.6634099518419,39709.8977930449,0.0,1.0
2019-09-04,64.79,64.79,64.55,64.55,23708,55.6891959663347,55.6891959663347,55.4829078503921,55.4829078503921,27582.3935567066,0.0,1.0
2019-09-05,65.46,65.62,65.34,65.34,12113,56.2650836233411,56.4026090339695,56.1619395653698,56.1619395653698,14092.5229100889,0.0,1.0
2019-09-06,65.56,65.72,65.39,65.47,20597,56.3510370049838,56.4885624156122,56.2049162561912,56.2736789615054,23962.9897118055,0.0,1.0
2019-09-09,66.02,66.21,65.94,66.21,6616,56.7464225605405,56.9097339856617,56.6776598552263,56.9097339856617,7697.19570487475,0.0,1.0
2019-09-10,66.6,66.66,66.44,66.52,6852,57.2449521740684,57.296524203054,57.10742676344,57.1761894687542,7971.76314537512,0.0,1.0
2019-09-11,67.36,67.46,67.27,67.45,31540,57.8981978745533,57.984151256196,57.8208398310748,57.9755559180317,36694.309632973,0.0,1.0
2019-09-12,67.73,67.73,67.48,67.6,1757,58.2162253866314,58.2162253866314,58.0013419325246,58.1044859904958,2044.13132609809,0.0,1.0
2019-09-13,68.5,68.5,68.13,68.13,13506,58.8780664252806,58.8780664252806,58.5600389132024,58.5600389132024,15713.1688618559,0.0,1.0
2019-09-16,68.05,68.25,68.02,68.24,4100,58.4912762078882,58.6631829711737,58.4654901933954,58.6545876330094,4770.02756801489,0.0,1.0
2019-09-17,68.35,68.35,67.98,67.98,2134,58.7491363528164,58.7491363528164,58.4311088407383,58.4311088407383,2482.74117808385,0.0,1.0
2019-09-18,68.01,68.02,67.6,67.8,17814,58.4568948552311,58.4654901933954,58.1044859904958,58.2763927537813,20725.1880723457,0.0,1.0
2019-09-19,68.84,69.1,68.79,68.79,16418,59.1703079228659,59.393786715137,59.1273312320445,59.1273312320445,19101.0518565045,0.0,1.0
2019-09-20,68.95,69.17,68.93,68.96,20915,59.2648566426729,59.4539540822869,59.2476659663444,59.2734519808372,24332.9577036662,0.0,1.0
2019-09-23,68.91,68.97,68.62,68.65,10681,59.2304752900158,59.2820473190015,58.9812104832519,59.0069964977447,12426.5035253578,0.0,1.0
2019-09-24,68.67,69.27,68.66,69.24,47483,59.0757592030589,59.5919301004207,59.0671563547695,59.5661215555526,55194.5104724302,0.06,1.0
2019-09-25,69.1,69.19,68.73,68.83,12156,59.4456816795015,59.5231073141058,59.1273762927951,59.2134047756887,14130.2038477531,0.0,1.0
2019-09-26,69.67,69.79,69.59,69.79,55409,59.9360440319952,60.0392782114676,59.8672212456803,60.0392782114676,64407.7381540107,0.0,1.0
2019-09-27,68.35,68.67,68.2,68.67,11418,58.8004680577992,59.0757592030589,58.6714253334588,59.0757592030589,13272.3484315273,0.0,1.0
2019-09-30,68.77,68.77,68.28,68.28,19134,59.1617876859525,59.1617876859525,58.7402481197737,58.7402481197737,22241.4709133686,0.0,1.0
2019-10-01,68.7,69.19,68.62,69.14,10649,59.101567747927,59.5231073141058,59.0327449616121,59.480093072659,12378.458438197,0.0,1.0
2019-10-02,68.03,68.59,67.9,68.59,34992,58.5251769125396,59.006936416744,58.4133398847779,59.006936416744,40674.9007108076,0.0,1.0
2019-10-03,68.13,68.14,67.52,67.79,9177,58.6112053954332,58.6198082437226,58.0864316497821,58.3187085535949,10667.3972285974,0.0,1.0
2019-10-04,68.82,68.85,68.22,68.22,12211,59.2048019273993,59.2306104722674,58.6886310300375,58.6886310300375,14194.1361619705,0.0,1.0
2019-10-07,68.55,68.83,68.52,68.57,38376,58.9725250235865,59.2134047756887,58.9467164787184,58.9897307201652,44608.4816437458,0.0,1.0
2019-10-08,68.34,68.71,68.34,68.59,8916,58.7918652095099,59.1101705962163,58.7918652095099,59.006936416744,10364.0093374932,0.0,1.0
2019-10-09,69.24,69.25,69.05,69.18,7198,59.5661215555526,59.5747244038419,59.4026674380547,59.5145044658164,8366.99632248495,0.0,1.0
2019-10-10,69.09,69.1,68.71,68.71,11012,59.4370788312121,59.4456816795015,59.1101705962163,59.1101705962163,12800.4117120317,0.0,1.0
2019-10-11,69.71,70.01,69.29,69.29,54120,59.9704554251527,60.2285408738336,59.6091357969994,59.6091357969994,62909.3971898979,0.0,1.0
2019-10-14,69.35,69.46,69.35,69.36,6706,59.6607528867356,59.7553842179186,59.6607528867356,59.669355735025,7795.09271166769,0.0,1.0
2019-10-15,70.52,70.63,69.91,69.96,4652,60.6672861365911,60.7619174677741,60.1425123909399,60.1855266323867,5407.51137707696,0.0,1.0
2019-10-16,70.23,70.35,70.04,70.04,21889,60.4178035361996,60.5210377156719,60.2543494187017,60.2543494187017,25443.8986528026,0.0,1.0
2019-10-17,70.06,70.27,69.91,70.14,13450,60.2715551152804,60.452214929357,60.1425123909399,60.3403779015953,15634.356840431,0.0,1.0
2019-10-18,70.17,70.27,70.02,70.04,4362,60.3661864464634,60.452214929357,60.2371437221229,60.2543494187017,5070.41372029443,0.0,1.0
2019-10-21,70.92,70.93,70.77,70.77,5790,61.0114000681656,61.020002916455,60.8823573438252,60.8823573438252,6730.32907852013,0.0,1.0
2019-10-22,70.88,71.09,70.82,70.93,9779,60.9769886750082,61.1576484890848,60.925371585272,61.020002916455,11367.1654678494,0.0,1.0
2019-10-23,71.49,71.56,71.19,71.19,4328,61.5017624206594,61.5619823586849,61.2436769719785,61.2436769719785,5030.89192605096,0.0,1.0
2019-10-24,71.45,71.47,71.24,71.45,5599,61.4673510275019,61.4845567240806,61.2866912134253,61.4673510275019,6508.30958732887,0.0,1.0
2019-10-25,71.61,71.65,71.28,71.28,17202,61.6049966001317,61.6394079932892,61.3211026065827,61.3211026065827,19995.7030757691,0.0,1.0
2019-10-28,72.03,72.03,71.7,71.7,11606,61.966316228285,61.966316228285,61.682422234736,61.682422234736,13490.8807055794,0.0,1.0
2019-10-29,72.27,72.34,72.15,72.16,11718,62.1727845872297,62.2330045252553,62.0695504077574,62.0781532560467,13621.0701454402,0.0,1.0
2019-10-30,72.45,72.48,72.14,72.34,2813,62.3276358564383,62.3534444013063,62.060947559468,62.2330045252553,3269.84727079052,0.0,1.0
2019-10-31,72.35,72.35,71.99,72.28,7389,62.2416073735446,62.2416073735446,61.9319048351275,62.1813874355191,8589.0158136762,0.0,1.0
2019-11-01,72.88,73.02,72.83,72.91,4710,62.6975583328809,62.817998208932,62.6545440914341,62.723366877749,5474.93090843347,0.0,1.0
2019-11-04,73.49,73.49,73.32,73.32,4474,63.222332078532,63.222332078532,63.0760836576129,63.0760836576129,5200.60316015528,0.0,1.0
2019-11-05,73.51,73.59,73.46,73.47,5127,63.2395377751108,63.3083605614257,63.196523533664,63.2051263819533,5959.65409077248,0.0,1.0
2019-11-06,73.77,73.88,73.63,73.77,10658,63.4632118306342,63.5578431618172,63.3427719545831,63.4632118306342,12388.9200896144,0.0,1.0
2019-11-07,74.18,74.43,74.17,74.34,8677,63.8159286104981,64.0309998177322,63.8073257622088,63.953574183128,10086.1943720758,0.0,1.0
2019-11-08,74.1,74.1,73.69,73.83,7148,63.7471058241832,63.7471058241832,63.3943890443193,63.5148289203704,8308.87603683279,0.0,1.0
2019-11-11,74.18,74.25,73.67,73.8,49274,63.8159286104981,63.8761485485237,63.3771833477406,63.4890203755023,57276.3791044906,0.0,1.0
2019-11-12,74.46,74.57,74.28,74.37,9729,64.0568083626003,64.1514396937833,63.9019570933918,63.979382727996,11309.0451821973,0.0,1.0
2019-11-13,74.06,74.09,73.63,73.63,11460,63.7126944310258,63.7385029758939,63.3427719545831,63.3427719545831,13321.1694714751,0.0,1.0
2019-11-14,73.55,73.62,73.31,73.45,4557,63.2739491682682,63.3341691062938,63.0674808093235,63.1879206853746,5297.08283433786,0.0,1.0
2019-11-15,74.35,74.36,74.13,74.13,14856,63.9621770314173,63.9707798797067,63.7729143690513,63.7729143690513,17268.6992729698,0.0,1.0
2019-11-18,74.27,74.27,73.93,74.08,17397,63.8933542451024,63.8933542451024,63.6008574032641,63.7299001276045,20222.3721898125,0.0,1.0
2019-11-19,74.05,74.16,73.87,74.16,6585,63.7040915827364,63.7987229139194,63.5492403135279,63.7987229139194,7654.44162038947,0.0,1.0
2019-11-20,73.48,73.79,73.28,73.77,5430,63.2137292302427,63.480417527213,63.0416722644554,63.4632118306342,6311.86302182457,0.0,1.0
2019-11-21,73.58,73.72,73.44,73.63,7713,63.2997577131363,63.4201975891874,63.1793178370852,63.3427719545831,8965.6352647022,0.0,1.0
2019-11-22,73.71,73.77,73.59,73.77,5144,63.411594740898,63.4632118306342,63.3083605614257,63.4632118306342,5979.41498789422,0.0,1.0
2019-11-25,74.32,74.32,74.0,74.0,7751,63.9363684865492,63.9363684865492,63.6610773412896,63.6610773412896,9009.80668179784,0.0,1.0
2019-11-26,73.85,73.85,73.75,73.79,6150,63.5320346169491,63.5320346169491,63.4460061340555,63.480417527213,7148.79513521568,0.0,1.0
2019-11-27,74.31,74.31,74.16,74.19,2035,63.9277656382599,63.9277656382599,63.7987229139194,63.8245314587875,2365.49562604291,0.0,1.0
2019-11-29,73.46,73.59,73.41,73.52,12061,63.196523533664,63.3083605614257,63.1535092922171,63.2481406234001,14019.775305014,0.0,1.0
2019-12-02,73.08,73.29,72.61,73.29,24430,62.8696152986682,63.0502751127448,62.4652814290681,63.0502751127448,28397.5715696453,0.0,1.0
2019-12-03,73.31,73.31,72.57,72.67,4629,63.0674808093235,63.0674808093235,62.4308700359106,62.5168985188043,5380.77604567697,0.0,1.0
2019-12-04,74.49,74.56,74.37,74.37,70531,64.0826169074684,64.1428368454939,63.979382727996,63.979382727996,81985.6373466499,0.0,1.0
2019-12-05,74.49,74.6,74.4,74.6,9510,64.0826169074684,64.1772482386514,64.0051912728641,64.1772482386514,11054.4783310408,0.0,1.0
2019-12-06,75.55,75.66,75.34,75.34,12283,64.9945188261409,65.0891501573239,64.8138590120643,64.8138590120643,14277.8293733096,0.0,1.0
2019-12-09,75.34,75.55,75.31,75.55,6381,64.8138590120643,64.9945188261409,64.7880504671962,64.9945188261409,7417.31085492866,0.0,1.0
2019-12-10,75.4,75.64,75.37,75.45,20767,64.8654761018005,65.0719444607452,64.8396675569324,64.9084903432473,24139.6794427681,0.0,1.0
2019-12-11,75.52,75.58,75.33,75.41,13754,64.9687102812728,65.020327371009,64.8052561637749,64.8740789500898,15987.7281771962,0.0,1.0
2019-12-12,75.66,75.72,75.23,75.29,36579,65.0891501573239,65.1407672470601,64.7192276808813,64.7708447706175,42519.6385774072,0.0,1.0
2019-12-13,75.38,75.39,74.91,74.98,8369,64.8482704052217,64.8568732535111,64.4439365356217,64.5041564736472,9728.17341245854,0.0,1.0
2019-12-16,75.84,75.89,75.64,75.64,12307,65.2440014265325,65.2870156679793,65.0719444607452,65.0719444607452,14305.7271104226,0.0,1.0
2019-12-17,75.67,75.76,75.55,75.55,13451,65.0977530056133,65.1751786402176,64.9945188261409,64.9945188261409,15635.5192461441,0.0,1.0
2019-12-18,75.02,75.13,74.97,74.97,74332,64.5385678668047,64.6331991979877,64.4955536253578,64.4955536253578,86403.9414619271,0.0,1.0
2019-12-19,75.06,75.16,74.88,74.93,4095,64.5729792599621,64.6590077428557,64.4181279907536,64.4611422322004,4760.0513949119,0.0,1.0
2019-12-20,75.33,75.49,75.3,75.4,6488,64.8052561637749,64.9429017364047,64.7794476189068,64.8654761018005,7541.68826622428,0.0,1.0
2019-12-23,74.2,74.29,74.11,74.12,67027,64.5136196067655,64.5918706278519,64.4353685856791,64.4440631435776,77090.7512291938,0.791,1.0
2019-12-24,73.9,73.95,73.87,73.9,4822,64.2527828698109,64.2962556593034,64.2266991961155,64.2527828698109,5545.99791766262,0.0,1.0
2019-12-26,74.04,74.07,73.81,73.81,14312,64.3745066803897,64.4005903540852,64.1745318487246,64.1745318487246,16460.8714636225,0.0,1.0
2019-12-27,74.2,74.45,74.13,74.45,34870,64.5136196067655,64.7309835542277,64.4527577014761,64.7309835542277,40105.5469491696,0.0,1.0
2019-12-30,73.35,74.02,73.31,74.02,16931,63.7745821853942,64.3571175645928,63.7398039538003,64.3571175645928,19473.1005275707,0.0,1.0
2019-12-31,73.58,73.6,73.2,73.25,35979,63.9745570170594,63.9919461328564,63.6441638169169,63.6876366064094,41381.0574615478,0.0,1.0
2020-01-02,74.45,74.6,74.31,74.54,10803,64.7309835542277,64.8614019227049,64.6092597436489,64.809234575314,12425.0135845104,0.0,1.0
2020-01-03,73.52,74.06,73.27,73.4,18453,63.9223896696685,64.3918957961867,63.7050257222063,63.8180549748866,21223.6208159743,0.0,1.0
2020-01-06,74.02,74.02,73.51,73.52,28143,64.3571175645928,64.3571175645928,63.91369511177,63.9223896696685,32368.523309162,0.0,1.0
2020-01-07,73.95,74.2,73.92,74.17,12599,64.2962556593034,64.5136196067655,64.2701719856079,64.4875359330701,14490.6735306162,0.0,1.0
2020-01-08,73.83,74.04,73.62,73.62,44864,64.1919209645215,64.3745066803897,64.0093352486533,64.0093352486533,51600.0934421435,0.0,1.0
2020-01-09,73.99,74.01,73.75,73.83,20361,64.3310338908973,64.3484230066943,64.1223645013336,64.1919209645215,23418.0969725277,0.0,1.0
2020-01-10,73.06,73.53,73.06,73.4,4756,63.5224400063381,63.931084227567,63.5224400063381,63.8180549748866,5470.08836507744,0.0,1.0
2020-01-13,73.46,73.47,73.11,73.15,526677,63.8702223222776,63.878916880176,63.5659127958305,63.6006910274245,605754.779195519,0.0,1.0
2020-01-14,72.82,72.86,72.63,72.63,5348,63.3137706167745,63.3485488483684,63.1485740167032,63.1485740167032,6150.97404887177,0.0,1.0
2020-01-15,72.55,72.74,72.53,72.58,16329,63.0790175535153,63.2442141535866,63.0616284377184,63.1051012272108,18780.713396415,0.0,1.0
2020-01-16,72.64,72.64,72.28,72.41,11308,63.1572685746017,63.1572685746017,62.8442644902562,62.9572937429365,13005.8366762607,0.0,1.0
2020-01-17,72.61,72.61,72.44,72.55,14899,63.1311849009063,63.1311849009063,62.983377416632,63.0790175535153,17136.0064237361,0.0,1.0
2020-01-21,72.69,73.0,72.69,72.97,215493,63.2007413640941,63.4702726589472,63.2007413640941,63.4441889852517,247848.139624818,0.0,1.0
2020-01-22,72.97,73.19,72.9,73.14,10836,63.4441889852517,63.6354692590184,63.3833270799623,63.591996469526,12462.968360803,0.0,1.0
2020-01-23,73.05,73.1,72.61,73.0,48945,63.5137454484396,63.5572182379321,63.1311849009063,63.4702726589472,56293.8341103271,0.0,1.0
2020-01-24,72.27,72.85,72.11,72.84,12580,62.8355699323577,63.3398542904699,62.696457005982,63.3311597325714,14468.8207806296,0.0,1.0
2020-01-27,70.7,71.07,70.68,70.79,17109,61.4705243422954,61.7922229845394,61.4531352264985,61.5487753633818,19677.8262906035,0.0,1.0
2020-01-28,71.36,71.37,70.94,70.97,5668,62.0443651635955,62.053059721494,61.6791937318591,61.7052774055546,6519.02036443628,0.0,1.0
2020-01-29,71.04,71.27,71.04,71.26,524093,61.766139310844,61.9661141425091,61.766139310844,61.9574195846107,602782.805197336,0.0,1.0
2020-01-30,70.7781,70.7781,69.95,70.22,16003,61.5384288394826,61.5384288394826,60.818432499909,61.0531855631681,18405.7662124336,0.0,1.0
2020-01-31,69.47,69.99,69.29,69.9,53680,60.4010937207817,60.8532107315029,60.2445916786089,60.7749597104166,61739.7694359455,0.0,1.0
2020-02-03,69.99,70.2,69.82,69.82,48119,60.8532107315029,61.0357964473712,60.7054032472287,60.7054032472287,55343.8145582762,0.0,1.0
2020-02-04,71.32,71.49,71.23,71.3,152352,62.0095869320016,62.1573944162758,61.9313359109152,61.9921978162046,175226.85084026,0.0,1.0
2020-02-05,72.02,72.04,71.75,71.88,327907,62.6182059848956,62.6355951006926,62.3834529216365,62.4964821743168,377140.509993156,0.0,1.0
2020-02-06,72.04,72.1,71.95,72.04,7564,62.6355951006926,62.6877624480835,62.5573440796062,62.6355951006926,8699.69478415596,0.0,1.0
2020-02-07,71.32,71.6,71.32,71.44,8713,62.0095869320016,62.2530345531592,62.0095869320016,62.1139216267834,10021.2110859798,0.0,1.0
2020-02-10,71.2,71.2,70.9,70.9,22882,61.9052522372197,61.9052522372197,61.6444155002652,61.6444155002652,26317.6118523343,0.0,1.0
2020-02-11,71.38,71.7,71.33,71.62,10677,62.0617542793925,62.339980132144,62.0182814899001,62.2704236689562,12280.0953477569,0.0,1.0
2020-02-12,71.03,71.09,70.98,71.01,23380,61.7574447529455,61.8096121003364,61.7139719634531,61.7400556371485,26890.3839309316,0.0,1.0
2020-02-13,70.38,70.62,70.29,70.37,44548,61.1922984895439,61.4009678791076,61.1140474684575,61.1836039316454,51236.6477055235,0.0,1.0
2020-02-14,69.94,70.12,69.83,70.12,35491,60.8097379420105,60.9662399841833,60.7140978051272,60.9662399841833,40819.7868303119,0.0,1.0
2020-02-18,68.43,68.73,68.37,68.51,76086,59.4968596993391,59.7576964362937,59.4446923519482,59.566416162527,87509.9123938777,0.0,1.0
2020-02-19,68.2,68.53,68.15,68.45,32071,59.296884867674,59.583805278324,59.2534120781815,59.5142488151361,36886.2918327163,0.0,1.0
2020-02-20,67.42,67.62,66.91,67.41,11442,58.6187093515921,58.7926005095618,58.1752868987693,58.6100147936936,13159.9560709033,0.0,1.0
2020-02-21,66.63,66.78,66.43,66.78,28100,57.9318392776117,58.062257646089,57.757948119642,58.062257646089,32319.067085508,0.0,1.0
2020-02-24,63.98,64.48,63.79,64.01,144134,55.6277814345129,56.0625093294372,55.4625848344417,55.6538651082084,165774.96139867,0.0,1.0
2020-02-25,63.49,64.59,63.1,64.48,69764,55.2017480974871,56.1581494663206,54.8626603394462,56.0625093294372,80238.6973720065,0.0,1.0
2020-02-26,64.49,65.16,64.19,64.41,16709,56.0712038873357,56.6537392665342,55.8103671503811,56.0016474241478,19217.7683961478,0.0,1.0
2020-02-27,61.91,62.92,61.91,62.66,10149,53.8280079495263,54.7061582972734,53.8280079495263,54.4800997919128,11672.8189270755,0.0,1.0
2020-02-28,61.72,61.72,60.44,60.75,44689,53.6628113494551,53.6628113494551,52.5499079384489,52.819439233302,51398.8181133191,0.0,1.0
2020-03-02,63.19,63.33,61.81,62.21,17164,54.9409113605325,55.0626351711113,53.7410623705415,54.0888446864809,19741.0842510911,0.0,1.0
2020-03-03,62.07,63.0,61.68,62.91,15728,53.9671208759021,54.7757147604613,53.6280331178611,54.6974637393749,18089.4764099954,0.0,1.0
2020-03-04,63.42,63.45,62.48,62.76,25214,55.1408861921977,55.1669698658932,54.32359774974,54.5670453708976,28999.7493770106,0.0,1.0
2020-03-05,61.45,61.79,61.29,61.52,20792,53.428058286196,53.7236732547445,53.2889453598202,53.4889201914854,23913.8093538036,0.0,1.0
2020-03-06,60.57,60.76,60.08,60.4,50267,52.6629371911292,52.8281337912004,52.2369038541034,52.5151297068549,57814.3254515029,0.0,1.0
2020-03-09,57.29,58.22,55.95,56.57,18199,49.8111222004258,50.619716084985,48.6460514420287,49.1851140317348,20931.484052995,0.0,1.0
2020-03-10,58.78,58.96,57.03,58.96,36919,51.1066113273002,51.263113369473,49.5850636950652,51.263113369473,42462.1935135185,0.0,1.0
2020-03-11,56.89,58.13,56.75,57.81,54946,49.4633398844864,50.5414650638986,49.3416160739076,50.2632392111471,63195.8526718976,0.0,1.0
2020-03-12,50.42,53.1,49.31,52.16,108715,43.837960924166,46.1681024409602,42.8728649974341,45.3508139985025,125037.98498936,0.0,1.0
2020-03-13,52.65,53.11,50.22,53.11,50489,45.7768473355284,46.1767969988587,43.6640697661963,46.1767969988587,58069.6575829257,0.0,1.0
2020-03-16,49.2,50.6,48.0,48.7,32476,42.7772248605507,43.9944629663388,41.7338779127324,42.3424969656264,37352.1004508526,0.0,1.0
2020-03-17,52.75,53.14,50.67,51.57,163242,45.8637929145132,46.2028806725542,44.0553248716282,44.8378350824919,187751.927016815,0.0,1.0
2020-03-18,51.33,52.3,49.93,50.52,53603,44.6291656929282,45.4725378090814,43.4119275871402,43.9249065031509,61651.2082912629,0.0,1.0
2020-03-19,53.09,54.53,52.52,52.91,70883,46.1594078830617,47.4114242204437,45.663818082848,46.002905840889,81525.7093317462,0.0,1.0
2020-03-20,52.99,55.59,52.97,54.59,97860,46.0724623040769,48.3330473576832,46.0550731882799,47.4635915678346,112553.16387857,0.0,1.0
2020-03-23,53.3,53.9,52.38,53.89,61196,46.3419935989299,46.8636670728391,45.5420942722692,46.8549725149406,70384.2572727669,0.0,1.0
2020-03-24,56.57,57.07,56.38,56.87,56159,49.1851140317348,49.6198419266591,49.0199174316636,49.4459507686894,64590.9782368344,0.0,1.0
2020-03-25,56.24,56.96,54.07,55.19,84721,48.8981936210848,49.5242017897758,47.0114745571134,47.9852650417438,97441.4121904386,0.0,1.0
2020-03-26,59.32,59.57,57.67,57.67,46701,51.5761174538185,51.7934814012806,50.1415154005683,50.1415154005683,53712.9093224309,0.0,1.0
2020-03-27,59.41,60.16,59.05,59.41,55120,51.6543684749048,52.3064603172913,51.3413643905593,51.6543684749048,63395.9778559859,0.0,1.0
2020-03-30,59.77,59.77,58.59,59.33,11931,51.9673725592503,51.9673725592503,50.941414727229,51.584812011717,13722.3768468753,0.0,1.0
2020-03-31,58.14,58.53,57.2,57.23,16555,50.5501596217971,50.8892473798381,49.7328711793395,49.7589548530349,19040.6461067824,0.0,1.0
2020-04-01,54.85,55.69,54.85,54.88,32716,47.6896500731953,48.4199929366681,47.6896500731953,47.7157337468907,37628.135187526,0.0,1.0
2020-04-02,54.87,54.87,53.92,53.96,9544,47.7070391889922,47.7070391889922,46.8810561886361,46.91583442023,10976.9813617113,0.0,1.0
2020-04-03,53.11,53.64,52.94,53.64,9830,46.1767969988587,46.6376085674785,46.0289895145845,46.6376085674785,11305.9227562471,0.0,1.0
2020-04-06,56.34,56.39,55.17,55.24,25658,48.9851392000697,49.0286119895621,47.9678759259468,48.0287378312362,29510.4136398564,0.0,1.0
2020-04-07,57.18,59.58,57.16,59.58,19165,49.7154820635425,51.8021759591791,49.6980929477455,51.8021759591791,22042.5238681054,0.0,1.0
2020-04-08,56.67,57.02,56.23,56.69,70015,49.2720596107197,49.5763691371667,48.8894990631863,49.2894487265167,80527.3837007774,0.0,1.0
2020-04-09,58.13,58.62,57.76,57.76,36230,50.5414650638986,50.9674984009245,50.2197664216547,50.2197664216547,41669.7437903187,0.0,1.0
2020-04-13,58.22,58.28,58.01,58.26,8306,50.619716084985,50.6718834323759,50.4371303691168,50.654494316579,9553.10217837116,0.0,1.0
2020-04-14,58.74,59.36,58.72,58.9,14585,51.0718330957063,51.6108956854124,51.0544439799093,51.2109460220821,16774.8609765884,0.0,1.0
2020-04-15,57.0,57.33,56.79,57.06,43428,49.5589800213697,49.8459004320198,49.3763943055015,49.6111473687607,49948.4856010478,0.0,1.0
2020-04-16,57.91,58.05,57.52,57.76,51185,50.350184790132,50.4719086007108,50.011097032091,50.2197664216547,58870.1583192785,0.0,1.0
2020-04-17,58.19,58.19,57.68,58.05,32917,50.5936324112896,50.5936324112896,50.1502099584668,50.4719086007108,37859.3142794899,0.0,1.0
2020-04-20,57.81,58.66,57.81,58.41,40018,50.2632392111471,51.0022766325184,50.2632392111471,50.7849126850562,46026.4920508135,0.0,1.0
2020-04-21,57.61,58.09,57.38,57.97,25243,50.0893480531774,50.5066868323047,49.8893732215122,50.4023521375229,29033.1035743587,0.0,1.0
2020-04-22,58.54,58.59,58.22,58.48,14238,50.8979419377366,50.941414727229,50.619716084985,50.8457745903456,16375.7607531481,0.0,1.0
2020-04-23,59.3,60.19,59.17,59.89,28025,51.5587283380215,52.3325439909867,51.4456990853412,52.0717072540322,32232.8062302976,0.0,1.0
2020-04-24,59.72,59.72,59.38,59.48,13042,51.9238997697579,51.9238997697579,51.6282848012094,51.7152303801942,15000.1876487258,0.0,1.0
2020-04-27,60.18,60.23,59.88,60.02,7940,52.3238494330883,52.3673222225807,52.0630126961337,52.1847365067125,9132.14920494425,0.0,1.0
2020-04-28,61.38,62.08,61.35,62.08,102583,53.3671963809066,53.9758154338006,53.3411127072111,53.9758154338006,117985.297467355,0.0,1.0
2020-04-29,62.72,63.17,62.64,62.74,31750,54.5322671393037,54.9235222447356,54.4627106761158,54.5496562551007,36517.0953724156,0.0,1.0
2020-04-30,60.97,61.28,60.57,61.28,38327,53.0107195070686,53.2802508019217,52.6629371911292,53.2802508019217,44081.5973020024,0.0,1.0
2020-05-01,60.14,60.53,59.97,60.48,10315,52.2890712014943,52.6281589595353,52.1412637172201,52.5846861700428,11863.7429532746,0.0,1.0
2020-05-04,59.88,59.88,59.22,59.33,5910,52.0630126961337,52.0630126961337,51.4891718748336,51.584812011717,6797.35539058193,0.0,1.0
2020-05-05,60.59,60.98,60.34,60.91,6989,52.6803263069262,53.0194140649671,52.462962359464,52.9585521596777,8038.361560876,0.0,1.0
2020-05-06,60.1,60.4,60.1,60.18,16753,52.2542929699004,52.5151297068549,52.2542929699004,52.3238494330883,19268.3747645379,0.0,1.0
2020-05-07,60.97,61.15,60.81,61.05,37475,53.0107195070686,53.1672215492414,52.8716065806929,53.0802759702565,43101.6739868119,0.0,1.0
2020-05-08,61.96,61.96,61.78,61.87,3223,53.8714807390188,53.8714807390188,53.714978696846,53.7932297179324,3706.91648457624,0.0,1.0
2020-05-11,63.23,63.23,62.9,62.9,10616,54.9756895921265,54.9756895921265,54.6887691814764,54.6887691814764,12209.9365188524,0.0,1.0
2020-05-12,62.24,63.02,62.2,63.0,173579,54.1149283601764,54.7931038762583,54.0801501285824,54.7757147604613,199640.973154284,0.0,1.0
2020-05-13,62.51,63.0,62.25,63.0,12906,54.3496814234355,54.7757147604613,54.1236229180748,54.7757147604613,14843.7679646109,0.0,1.0
2020-05-14,61.18,61.18,60.26,60.59,48012,53.1933052229368,53.1933052229368,52.3934058962761,52.6803263069262,55220.7490715093,0.0,1.0
2020-05-15,61.4,61.48,61.11,61.24,29812,53.3845854967035,53.4541419598914,53.1324433176474,53.2454725703278,34288.1148737781,0.0,1.0
2020-05-18,63.21,63.21,62.35,62.35,26621,54.9583004763295,54.9583004763295,54.2105684970597,54.2105684970597,30618.0030207583,0.0,1.0
2020-05-19,62.18,62.65,62.18,62.33,7097,54.0627610127854,54.4714052340143,54.0627610127854,54.1931793812627,8162.57719237902,0.0,1.0
2020-05-20,63.42,63.86,63.21,63.47,39469,55.1408861921977,55.5234467397311,54.9583004763295,55.1843589816901,45395.0625906732,0.0,1.0
2020-05-21,62.94,63.5,62.94,63.41,1815,54.7235474130704,55.2104426553856,54.7235474130704,55.1321916342992,2087.51269609242,0.0,1.0
2020-05-22,62.98,62.98,62.8,62.9,3766,54.7583256446643,54.7583256446643,54.6018236024916,54.6887691814764,4331.44507629976,0.0,1.0
2020-05-26,65.22,65.41,65.01,65.09,26252,56.7059066139252,56.8711032139964,56.523320898057,56.5928773612448,30193.599613123,0.0,1.0
2020-05-27,66.17,66.21,65.88,66.21,10842,57.5318896142813,57.5666678458753,57.2797474352252,57.5666678458753,12469.8692292199,0.0,1.0
2020-05-28,66.53,67.03,66.53,66.61,25681,57.8448936986268,58.2796215935511,57.8448936986268,57.9144501618147,29536.8669687876,0.0,1.0
2020-05-29,65.79,65.97,65.22,65.89,42748,57.2014964141389,57.3579984563116,56.7059066139252,57.2884419931237,49166.3871804732,0.0,1.0
2020-06-01,66.57,66.57,65.89,65.9,7620,57.8796719302208,57.8796719302208,57.2884419931237,57.2971365510222,8764.10288937975,0.0,1.0
2020-06-02,66.87,67.0,66.78,67.0,1245,58.1405086671753,58.2535379198557,58.062257646089,58.2535379198557,1431.93019649315,0.0,1.0
2020-06-03,67.19,67.27,66.85,66.91,10253,58.4187345199269,58.4882909831148,58.1231195513784,58.1752868987693,11792.4339796339,0.0,1.0
2020-06-04,66.21,66.7,66.2,66.61,5702,57.5666678458753,57.9927011829011,57.5579732879768,57.9144501618147,6558.125285465,0.0,1.0
2020-06-05,67.07,67.37,66.9,67.27,11262,58.3143998251451,58.5752365620996,58.1665923408708,58.4882909831148,12952.9300183983,0.0,1.0
2020-06-08,68.12,68.12,67.32,67.48,40245,59.2273284044861,59.2273284044861,58.5317637726072,58.670876698983,46287.5749059171,0.0,1.0
2020-06-09,67.61,67.61,67.19,67.27,18330,58.7839059516633,58.7839059516633,58.4187345199269,58.4882909831148,21082.1530134293,0.0,1.0
2020-06-10,67.71,67.91,67.38,67.7,19467,58.8708515306482,59.0447426886179,58.5839311199981,58.8621569727497,22389.8675784194,0.0,1.0
2020-06-11,64.63,66.13,64.51,66.05,121515,56.1929276979145,57.4971113826874,56.0885930031327,57.4275549194995,139759.83761194,0.0,1.0
2020-06-12,65.52,65.55,65.0,65.5,3741,56.9667433508797,56.9928270245752,56.5146263401585,56.9493542350828,4302.69145789628,0.0,1.0
2020-06-15,64.65,64.74,63.69,63.69,9231,56.2103168137115,56.2885678347978,55.3756392554568,55.3756392554568,10616.9860592998,0.0,1.0
2020-06-16,66.02,66.31,65.57,66.23,42850,57.401471245804,57.6536134248601,57.0102161403722,57.5840569616722,49283.7019435594,0.0,1.0
2020-06-17,66.44,66.8,66.4,66.56,29742,57.7666426775404,58.0796467618859,57.7318644459465,57.8709773723223,34207.6047422484,0.0,1.0
2020-06-18,66.33,66.49,66.14,66.14,3876,57.6710025406571,57.8101154670329,57.5058059405859,57.5058059405859,4457.96099727506,0.0,1.0
2020-06-19,65.94,66.7,65.94,66.65,17438,57.3319147826161,57.9927011829011,57.3319147826161,57.9492283934087,20056.2239087932,0.0,1.0
2020-06-22,66.34,66.34,66.05,66.07,3120,57.6796970985556,57.6796970985556,57.4275549194995,57.4449440352965,3588.45157675391,0.0,1.0
2020-06-23,65.77,66.32,65.73,66.19,8174,57.9972136584504,58.4822139247138,57.9619409118131,58.3675774981425,9269.4794471677,0.93519,1.0
2020-06-24,64.16,64.8,63.95,64.8,17984,56.5774856062974,57.1418495524948,56.3923036864513,57.1418495524948,20394.2156077641,0.0,1.0
2020-06-25,64.79,64.79,64.05,64.05,17875,57.1330313658355,57.1330313658355,56.4804855530447,56.4804855530447,20270.607428202,0.0,1.0
2020-06-26,64.38,64.9,64.24,64.9,3517,56.7714857128027,57.2300314190882,56.648031099572,57.2300314190882,3988.34832587336,0.0,1.0
2020-06-29,64.6153,64.68,64.275,64.45,12585,56.9789776448969,57.0360313125828,56.6788947528797,56.8332130194181,14271.6416494502,0.0,1.0
2020-06-30,63.96,64.28,63.92,63.97,17240,56.4011218731106,56.6833038462094,56.3658491264733,56.40994005977,19550.5047307526,0.0,1.0
2020-07-01,63.37,63.37,63.23,63.27,3491,55.8808488602098,55.8808488602098,55.7573942469791,55.7926669936165,3958.86380597779,0.0,1.0
2020-07-02,63.46,63.7,63.37,63.49,35789,55.9602125401439,56.1718490199679,55.8808488602098,55.9866671001219,40585.4416362472,0.0,1.0
2020-07-06,64.45,64.53,64.32,64.42,10300,56.8332130194181,56.9037585126928,56.7185765928467,56.8067584594401,11680.4059586283,0.0,1.0
2020-07-07,63.72,64.12,63.72,63.85,6671,56.1894853932866,56.54221285966,56.1894853932866,56.304121819858,7565.04739320476,0.0,1.0
2020-07-08,63.47,63.5,63.03,63.24,4600,55.9690307268032,55.9954852867812,55.5810305137924,55.7662124336385,5216.4919815233,0.0,1.0
2020-07-09,62.98,63.26,62.54,63.23,3336,55.5369395804958,55.7838488069572,55.148939367485,55.7573942469791,3783.09070660037,0.0,1.0
2020-07-10,63.49,63.49,62.98,62.98,2847,55.9866671001219,55.9866671001219,55.5369395804958,55.5369395804958,3228.55492856453,0.0,1.0
2020-07-13,63.7,64.36,63.57,64.2,23779,56.1718490199679,56.7538493394841,56.0572125933966,56.6127583529347,26965.8614844875,0.0,1.0
2020-07-14,64.27,64.28,63.8,63.8,4100,56.6744856595501,56.6833038462094,56.2600308865613,56.2600308865613,4649.48198353163,0.0,1.0
2020-07-15,65.06,65.33,65.05,65.33,4100,57.3711224056376,57.6092134454396,57.3623042189782,57.6092134454396,4649.48198353163,0.0,1.0
2020-07-16,64.57,64.8,64.54,64.61,2817,56.9390312593301,57.1418495524948,56.9125766993521,56.9743040059675,3194.53432868503,0.0,1.0
2020-07-17,64.56,64.56,64.31,64.44,2439,56.9302130726708,56.9302130726708,56.7097584061874,56.8243948327588,2765.87477020333,0.0,1.0
2020-07-20,64.75,64.77,64.6,64.6,3100,57.0977586191982,57.1153949925168,56.9654858193081,56.9654858193081,3515.46198754831,0.0,1.0
2020-07-21,64.86,65.03,64.85,64.89,3323,57.1947586724509,57.3446678456596,57.1859404857915,57.2212132324289,3768.34844665259,0.0,1.0
2020-07-22,64.6798,64.75,64.54,64.54,11459,57.0358549488496,57.0977586191982,56.9125766993521,56.9125766993521,12994.7351339729,0.0,1.0
2020-07-23,64.428,64.74,64.3056,64.6,3574,56.8138130087676,57.0889404325388,56.7058784040573,56.9654858193081,4052.9874656444,0.0,1.0
2020-07-24,64.4024,64.54,64.25,64.32,3729,56.7912384509197,56.9125766993521,56.6568492862314,56.7185765928467,4228.76056502182,0.0,1.0
2020-07-27,65.6,65.76,65.5,65.5,23417,57.8473044852417,57.9883954717911,57.7591226186483,57.7591226186483,26555.3462459415,0.0,1.0
2020-07-28,65.4052,65.57,65.4052,65.46,4489,57.6755262091178,57.8208499252637,57.6755262091178,57.723849872011,5090.61576196915,0.0,1.0
2020-07-29,65.3633,65.42,64.97,65.06,15704,57.6385780070152,57.6885771253736,57.2917587257035,57.3711224056376,17808.6500169222,0.0,1.0
2020-07-30,64.1192,64.139,63.65,63.65,1353,56.5415074047273,56.5589674143128,56.1277580866712,56.1277580866712,1534.32905456544,0.0,1.0
2020-07-31,61.9234,62.47,61.9234,62.47,2235,54.6052099780704,55.0872120608696,54.6052099780704,55.0872120608696,2534.53469102273,0.0,1.0
2020-08-03,63.3,63.3,62.732,62.79,8563,55.8191215535945,55.8191215535945,55.3182485513442,55.3693940339684,9710.61322560522,0.0,1.0
2020-08-04,63.9202,63.93,63.505,63.558,5865,56.3660254902065,56.3746673131326,55.9998943801109,56.0466307694054,6651.0272764422,0.0,1.0
2020-08-05,64.1268,64.58,64.12,64.46,13183,56.5482092265884,56.9478494459895,56.54221285966,56.8420312060774,14949.7856070482,0.0,1.0
2020-08-06,64.2554,64.26,64.12,64.12,2668,56.6616111070274,56.6656674728907,56.54221285966,56.54221285966,3025.56534928351,0.0,1.0
2020-08-07,63.9578,63.9578,63.58,63.6283,2757,56.3991818720456,56.3991818720456,56.0660307800559,56.1086226216205,3126.49312892603,0.0,1.0
2020-08-10,64.2075,64.2177,64.0094,64.05,4873,56.6193719929292,56.6283665433217,56.4446837152078,56.4804855530447,5526.07944042675,0.0,1.0
2020-08-11,64.9442,65.78,64.94,65.73,9207,57.2690078041225,58.0060318451097,57.2653041657255,57.9619409118131,10440.9221030185,0.0,1.0
2020-08-12,66.6677,67.06,66.59,66.59,4374,58.788822274859,59.1347597375047,58.7203049645159,58.7203049645159,4960.20346243106,0.0,1.0
2020-08-13,66.311,66.56,66.311,66.4,4003,58.4742775567205,58.6938504045379,58.4742775567205,58.5527594179885,4539.48204392125,0.0,1.0
2020-08-14,66.2106,66.4,66.13,66.15,5494,58.3857429626607,58.5527594179885,58.3146683781865,58.3323047515052,6230.30585793239,0.0,1.0
2020-08-17,66.2465,66.275,66.13,66.13,1478,58.4174002527677,58.4425320847469,58.3146683781865,58.3146683781865,1676.08155406336,0.0,1.0
2020-08-18,66.7146,66.7999,66.6,66.65,1779,58.8301795702912,58.9053987024954,58.7291231511752,58.7732140844719,2017.42157285434,0.0,1.0
2020-08-19,66.18,66.67,66.18,66.66,3179,58.3587593114832,58.7908504577906,58.3587593114832,58.7820322711313,3605.04956723099,0.0,1.0
2020-08-20,65.9905,66.04,65.72,65.78,10925,58.1916546742887,58.2353046982525,57.9531227251537,58.0060318451097,12389.1684561178,0.0,1.0
2020-08-21,65.8685,65.8685,65.572,65.68,4182,58.0840727970448,58.0840727970448,57.8226135625955,57.9178499785164,4742.47162320227,0.0,1.0
2020-08-24,66.5483,66.5483,66.3196,66.49,4732,58.6835331261465,58.6835331261465,58.4818611972475,58.6321230979226,5366.1826209931,0.0,1.0
2020-08-25,66.6757,66.705,66.49,66.635,10939,58.7958768241864,58.8217141110983,58.6321230979226,58.7599868044829,12405.0447360616,0.0,1.0
2020-08-26,66.8388,66.87,66.671,66.708,1516,58.9397014486002,58.9672141909773,58.7917322764565,58.8243595670961,1719.17431391072,0.0,1.0
2020-08-27,66.1648,66.3565,66.13,66.3565,2893,58.345355667761,58.5144003060204,58.3146683781865,58.5144003060204,3280.71984837976,0.0,1.0
2020-08-28,66.4067,66.43,66.2,66.43,2234,58.5586676030503,58.5792139779666,58.3763956848018,58.5792139779666,2533.40067102675,0.0,1.0
2020-08-31,66.5446,66.75,66.455,66.56,2901,58.6802703970825,58.8613959510653,58.6012594446149,58.6938504045379,3289.79200834763,0.0,1.0
2020-09-01,66.6766,66.68,66.5,66.5,8669,58.7966704609858,58.7996686444499,58.6409412845819,58.6409412845819,9830.81934517944,0.0,1.0
2020-09-02,67.4066,67.4066,67.02,67.12,9445,59.4403980871173,59.4403980871173,59.0994869908673,59.1876688574607,10710.8188620625,0.0,1.0
2020-09-03,66.1685,66.93,66.01,66.86,14415,58.3486183968249,59.0201233109333,58.2088501382745,58.958396004318,16346.8982420996,0.0,1.0
2020-09-04,66.8423,66.95,65.98,66.72,7831,58.9427878139309,59.037759684252,58.1823955782965,58.8349413910873,8880.51058854543,0.0,1.0
2020-09-08,66.899,67.06,66.65,66.65,3216,58.9927869322894,59.1347597375047,58.7732140844719,58.7732140844719,3647.00830708237,0.0,1.0
2020-09-09,67.2698,67.38,67.0941,67.22,3908,59.3197652936176,59.4169417106034,59.164829754013,59.2758507240541,4431.75014430283,0.0,1.0
2020-09-10,67.3911,67.94,67.3911,67.73,7456,59.4267298977953,59.9107601635262,59.4267298977953,59.7255782436802,8455.25309005167,0.0,1.0
2020-09-11,68.33,68.45,68.285,68.33,13425,60.2546694432403,60.3604876831523,60.2149876032733,60.2546694432403,15224.2184460762,0.0,1.0
2020-09-14,69.18,69.39,69.08,69.22,16407,61.0042153092839,61.1893972291299,60.9160334426905,61.0394880559212,18605.8660740984,0.0,1.0
2020-09-15,69.4516,69.749,69.35,69.52,9648,61.2437172589514,61.5059701302,61.1541244824925,61.3040336557013,10941.0249212471,0.0,1.0
2020-09-16,69.8258,70.0,69.77,69.77,4815,61.5736938037437,61.7273066153494,61.5244883221846,61.5244883221846,5460.30628065972,0.0,1.0
2020-09-17,70.2046,70.2046,69.82,69.82,8573,61.9077267143994,61.9077267143994,61.5685792554813,61.5685792554813,9721.95342556505,0.0,1.0
2020-09-18,70.3723,70.72,70.3,70.72,1957,62.0556077046764,62.3622160548215,61.9918522151294,62.3622160548215,2219.27713213937,0.0,1.0
2020-09-21,69.28,69.39,68.69,69.18,3555,61.0923971758772,61.1893972291299,60.5721241629764,61.0042153092839,4031.44108572072,0.0,1.0
2020-09-22,69.5129,69.5129,68.87,69.34,3251,61.2977727431731,61.2977727431731,60.7308515228444,61.1453062958332,3686.69900694179,0.0,1.0
2020-09-23,69.578,69.95,69.578,69.86,33588,61.3551791383254,61.6832156820527,61.3551791383254,61.6038520021187,38089.4636250879,0.0,1.0
2020-09-24,69.019,69.0971,68.57,68.7,3988,60.8622425040685,60.931112541878,60.4663059230644,60.5809423496357,4522.47174398151,0.0,1.0
2020-09-25,69.73,69.73,69.06,69.06,3461,61.4892155755473,61.4892155755473,60.8983970693718,60.8983970693718,3924.84320609829,0.0,1.0
2020-09-28,70.8719,70.9177,70.76,70.89,4613,62.4961643101768,62.5365516050766,62.3974888014589,62.5121252280302,5231.23424147108,0.0,1.0
2020-09-29,70.572,70.87,70.572,70.865,2879,62.2317068922634,62.4944888547116,62.2317068922634,62.4900797613819,3264.84356843599,0.0,1.0
2020-09-30,70.0055,70.15,69.69,69.69,11449,61.732156618012,61.8595794152394,61.45394282891,61.45394282891,12983.3949340131,0.0,1.0
2020-10-01,69.862,69.885,69.7,69.76,6986,61.6056156394505,61.625897468767,61.4627610155693,61.5156701355253,7922.26369193952,0.0,1.0
2020-10-02,69.4149,69.4149,68.87,68.87,16416,61.2113545139116,61.2113545139116,60.7308515228444,60.7308515228444,18616.0722540623,0.0,1.0
2020-10-05,70.2597,70.32,70.0595,70.06,8898,61.9563149228923,62.0094885884481,61.7797748259724,61.7802157353054,10090.5099242596,0.0,1.0
2020-10-06,69.9332,70.33,69.9332,70.151,4738,61.668401128465,62.0183067751074,61.668401128465,61.8604612339053,5372.986740969,0.0,1.0
2020-10-07,70.1923,70.235,70.0966,70.23,3146,61.8968803448084,61.9345340018438,61.8124902984785,61.9301249085141,3567.62690736354,0.0,1.0
2020-10-08,70.2192,70.485,70.18,70.485,7854,61.920601266922,62.1549886683271,61.8860339752174,62.1549886683271,8906.59304845304,0.0,1.0
2020-10-09,70.2686,70.29,70.12,70.12,5125,61.9641631090191,61.9830340284701,61.8331248552614,61.8331248552614,5811.85247941455,0.0,1.0
2020-10-12,70.3928,70.51,70.12,70.28,11643,62.0736849873281,62.1770341349755,61.8331248552614,61.9742158418108,13203.3948132339,0.0,1.0
2020-10-13,70.0114,70.035,69.88,69.98,10713,61.737359348141,61.758170268657,61.6214883754373,61.7096702420307,12148.7562169694,0.0,1.0
2020-10-14,70.0346,70.1747,69.99,70.1747,1977,61.7578175411907,61.881360336288,61.71848842869,61.881360336288,2241.95753205903,0.0,1.0
2020-10-15,69.19,69.19,68.75,68.96,7308,61.0130334959432,61.0130334959432,60.6250332829324,60.8102152027785,8287.41813064614,0.0,1.0
2020-10-16,69.2596,69.31,69.17,69.17,4027,61.0744080750922,61.1188517358552,60.9953971226245,60.9953971226245,4566.69852382485,0.0,1.0
2020-10-19,69.3555,69.85,69.31,69.75,3183,61.1589744851552,61.5950338154593,61.1188517358552,61.506851948866,3609.58564721492,0.0,1.0
2020-10-20,69.3943,69.48,69.31,69.31,4632,61.1931890493934,61.2687609090639,61.1188517358552,61.1188517358552,5252.78062139476,0.0,1.0
2020-10-21,70.34,70.5199,70.3,70.3,4185,62.0271249617668,62.1857641397682,61.9918522151294,61.9918522151294,4745.87368319022,0.0,1.0
2020-10-22,70.0734,70.0734,69.815,70.07,2862,61.7920321054289,61.7920321054289,61.5641701621517,61.7890339219647,3245.56522850428,0.0,1.0
2020-10-23,70.0401,70.08,69.83,70.08,3881,61.7626675438533,61.797852108624,61.5773974421407,61.797852108624,4401.13160441129,0.0,1.0
2020-10-26,69.32,69.58,69.29,69.5,3615,61.1276699225145,61.3569427756573,61.1012153625365,61.2863972823826,4099.48228547972,0.0,1.0
2020-10-27,69.5132,69.617,69.5132,69.61,916,61.2980372887729,61.3895700662968,61.2980372887729,61.3833973356353,1038.76231632073,0.0,1.0
2020-10-28,68.1904,68.74,68.19,68.74,6825,60.131567557476,60.6162150962731,60.1312148300096,60.6162150962731,7739.6864725862,0.0,1.0
2020-10-29,68.6424,68.8215,68.48,68.74,2329,60.530149594478,60.6880833175467,60.3869422431304,60.6162150962731,2641.13257064516,0.0,1.0
2020-10-30,68.0546,68.08,67.8099,67.99,4037,60.0118165826422,60.0342147767569,59.7960355550883,59.9548510968229,4578.03872378469,0.0,1.0
2020-11-02,68.66,68.66,68.505,68.57,2425,60.5456696029984,60.5456696029984,60.4089877097787,60.4663059230644,2749.99849025956,0.0,1.0
2020-11-03,70.2152,70.3999,69.72,69.72,882,61.9170739922583,62.0799458998562,61.480397388888,61.480397388888,1000.20563645729,0.0,1.0
2020-11-04,69.3839,69.985,69.185,69.185,1934,61.1840181352677,61.7140793353604,61.0086244026135,61.0086244026135,2193.19467223175,0.0,1.0
2020-11-05,70.7525,70.8617,70.45,70.46,37107,62.3908751614644,62.4871697597843,62.1241250150195,62.1329432016788,42080.0799909532,0.0,1.0
2020-11-06,71.0102,71.3,70.8463,71.06,4081,62.6181198316754,62.873670881063,62.4735897523289,62.6620344012389,4627.93560360796,0.0,1.0
2020-11-09,73.1081,73.76,73.1081,73.76,9315,64.4680872109375,65.0429447992596,64.4680872109375,65.0429447992596,10563.3962625847,0.0,1.0
2020-11-10,72.4984,72.935,71.98,72.03,23850,63.9304423703178,64.3154443998644,63.4733075738978,63.5173985071945,27046.3769042023,0.0,1.0
2020-11-11,71.945,72.15,71.7001,72.03,4965,63.4424439205901,63.6232167471065,63.226486529303,63.5173985071945,5630.40928005722,0.0,1.0
2020-11-12,70.179,70.77,70.165,70.46,10706,61.8851521565515,62.4063069881182,61.8728066952284,62.1329432016788,12140.8180769975,0.0,1.0
2020-11-13,71.2966,71.385,70.39,70.39,5151,62.8706726975988,62.9486254676674,62.0712158950635,62.0712158950635,5841.33699931011,0.0,1.0
2020-11-16,72.27,72.29,71.9,72.04,16310,63.7290349870185,63.7466713603372,63.4027620806231,63.5262166938538,18495.8661344881,0.0,1.0
2020-11-17,71.3337,71.65,71.19,71.2,5573,62.903388170105,63.1823074141397,62.7766708278103,62.7854890144696,6319.89343761507,0.0,1.0
2020-11-18,70.8926,71.53,70.8926,71.12,33815,62.5144179565617,63.0764891742277,62.5144179565617,62.714943521195,38346.8861641761,0.0,1.0
2020-11-19,70.53,70.6351,70.07,70.43,1128550,62.1946705082942,62.2873496500838,61.7890339219647,62.1064886417008,1279798.26646698,0.0,1.0
2020-11-20,72.07,72.07,71.51,71.61,143583,63.5526712538318,63.5526712538318,63.0588528009091,63.1470346675024,162825.993083274,0.0,1.0
2020-11-23,72.18,72.785,72.16,72.71,7247,63.6496713070845,64.1831715999743,63.6320349337659,64.1170352000293,8218.24291089117,0.0,1.0
2020-11-24,72.65,72.785,72.26,72.4,22502,64.0641260800733,64.1831715999743,63.7202168003592,63.8436714135899,25517.7179496168,0.0,1.0
2020-11-25,71.3313,71.5199,70.96,71.03,5082,62.9012718053067,63.0675828057018,62.5738525346456,62.6355798412609,5763.08961958726,0.0,1.0
2020-11-27,72.52,72.635,72.34,72.6,7479,63.9494896535019,64.0508988000843,63.7907622936339,64.0200351467766,8481.3355499593,0.0,1.0
2020-11-30,69.9962,70.93,69.9962,70.93,4749,61.7239557044188,62.5473979746676,61.7239557044188,62.5473979746676,5385.46096092482,0.0,1.0
2020-12-01,71.6323,71.78,71.29,71.42,7011,63.1666992237527,63.2969438407111,62.8648526944037,62.979489120975,7950.6141918391,0.0,1.0
2020-12-02,71.635,71.677,71.34,71.34,7686,63.1690801341507,63.20611651812,62.9089436277003,62.9089436277003,8716.07768912785,0.0,1.0
2020-12-03,71.9953,72.23,71.9953,72.2,5795,63.4867993994866,63.6937622403812,63.4867993994866,63.6673076804032,6571.64587672337,0.0,1.0
2020-12-04,72.153,72.23,71.96,71.96,4479,63.6258622031043,63.6937622403812,63.4556712005791,63.4556712005791,5079.27556200932,0.0,1.0
2020-12-07,71.0256,71.1772,70.88,71.17,3785,62.6316998391308,62.7653835488864,62.5033070413709,62.7590344544916,4292.26568479689,0.0,1.0
2020-12-08,71.2742,71.356,70.98,70.985,6750,62.8509199594819,62.9230527263553,62.5914889079643,62.5958980012939,7654.63497288745,0.0,1.0
2020-12-09,71.9,72.08,71.51,72.05,14892,63.4027620806231,63.5614894404912,63.0588528009091,63.5350348805132,16887.8257801837,0.0,1.0
2020-12-10,71.9424,72.005,71.52,71.52,2819,63.4401511920587,63.4953530405461,63.0676709875684,63.0676709875684,3196.802368677,0.0,1.0
2020-12-11,72.012,72.012,71.781,71.82,7367,63.5015257712077,63.5015257712077,63.297825659377,63.3322165873484,8354.32531040916,0.0,1.0
2020-12-14,72.5672,72.78,72.548,72.78,3348,63.991111494534,64.1787625066447,63.9741805761481,64.1787625066447,3796.69894655217,0.0,1.0
2020-12-15,73.3584,73.37,72.99,73.0,2856,64.6888064230206,64.6990355195455,64.3639444264907,64.37276261315,3238.76110852838,0.0,1.0
2020-12-16,73.3288,73.3461,73.1511,73.2,8655,64.662704590509,64.6779600534297,64.5060054135726,64.5491263463368,9814.94306523569,0.0,1.0
2020-12-17,72.96,73.115,72.96,73.04,4676,64.3374898665127,64.4741717597324,64.3374898665127,64.4080353597874,5302.67750121803,0.0,1.0
2020-12-18,73.0897,73.32,72.91,73.32,7048,64.4518617474843,64.6549445862488,64.293398933216,64.6549445862488,7992.57293169048,0.0,1.0
2020-12-21,71.3463,71.4,70.7,70.7,6145,63.7467507240172,63.7947307946569,63.1692922574543,63.1692922574543,6877.57428450106,0.94379,1.0
2020-12-22,71.15,71.2469,70.85,71.12,18413,63.5713598885131,63.6579384517344,63.3033148011406,63.5445553797758,20608.1001302715,0.0,1.0
2020-12-23,71.3544,71.3544,71.08,71.08,34095,63.7539879413762,63.7539879413762,63.5088160347928,63.5088160347928,38159.6249357305,0.0,1.0
2020-12-24,71.2842,71.4098,71.2518,71.29,5389,63.6912653909311,63.8034869341777,63.6623165214948,63.6964475959536,6031.44797708319,0.0,1.0
2020-12-28,71.754,71.86,71.74,71.79,9841,64.1110239977564,64.2057332619614,64.0985152270123,64.1431894082411,11014.1917874329,0.0,1.0
2020-12-29,72.2807,72.61,72.2308,72.61,20455,64.5816218228201,64.8758459803926,64.5370369899538,64.8758459803926,22893.5365320536,0.0,1.0
2020-12-30,72.35,72.81,72.35,72.72,35136,64.6435402380031,65.0545427053076,64.6435402380031,64.9741291790959,39324.7274304686,0.0,1.0
2020-12-31,72.5273,72.6499,72.35,72.64,5207,64.8019548846403,64.9114959770132,64.6435402380031,64.9026504891299,5827.75090307519,0.0,1.0
2021-01-04,71.4393,72.36,71.4393,72.36,6038,63.8298447011026,64.6524750742489,63.8298447011026,64.6524750742489,6757.81831241944,0.0,1.0
2021-01-05,72.1839,72.3,71.79,71.79,3958,64.4951326079612,64.5988660567744,64.1431894082411,64.1431894082411,4429.85175232794,0.0,1.0
2021-01-06,73.6219,73.69,72.82,72.82,3204,65.7799620601001,65.8408082949337,65.0634775415534,65.0634775415534,3585.96387429478,0.0,1.0
2021-01-07,73.28,73.3,72.92,72.92,34118,65.4744800088579,65.4923496813494,65.1528259040109,65.1528259040109,38185.3668736546,0.0,1.0
2021-01-08,74.3169,74.33,73.525,74.08,25152,66.4009331791797,66.4126378146617,65.6933834968788,66.1892669085179,28150.4879420294,0.0,1.0
2021-01-11,73.3758,73.61,73.15,73.15,7122,65.5600757400922,65.7693296049677,65.3583271376631,65.3583271376631,7971.04703892865,0.0,1.0
2021-01-12,73.7897,73.7897,73.32,73.42,4182,65.9298886123038,65.9298886123038,65.5102193538409,65.5995677162984,4680.55584341472,0.0,1.0
2021-01-13,73.9785,74.19,73.87,73.98,17724,66.0985783206235,66.2875501072212,66.0016353473572,66.0999185460604,19836.9612072412,0.0,1.0
2021-01-14,74.2705,74.48,74.11,74.11,11935,66.3594755389994,66.5466603583479,66.2160714172552,66.2160714172552,13357.8273532173,0.0,1.0
2021-01-15,72.917,73.2,72.73,73.0,2933,65.1501454531372,65.4030013188919,64.9830640153416,65.2243045939769,3282.65669266747,0.0,1.0
2021-01-19,72.8142,72.8142,72.5057,72.68,8809,65.0582953365308,65.0582953365308,64.7826556383495,64.9383898341129,9859.16222492594,0.0,1.0
2021-01-20,73.6554,73.6554,73.14,73.14,6792,65.8098937615234,65.8098937615234,65.3493923014174,65.3493923014174,7601.7061904526,0.0,1.0
2021-01-21,73.2167,73.22,72.76,73.22,3256,65.4179224954223,65.4208709913834,65.0098685240789,65.4208709913834,3644.16303829706,0.0,1.0
2021-01-22,72.9975,73.1,72.75,72.83,8555,65.2220708849155,65.3136529564344,65.0009336878331,65.0724123777991,9574.8816930686,0.0,1.0
2021-01-25,73.6395,73.65,73.0,73.07,8137,65.7956873718926,65.8050689499507,65.2243045939769,65.2868484476971,9107.04995166561,0.0,1.0
2021-01-26,73.9142,73.9999,73.815,73.83,2447,66.0411273235634,66.1176988701894,65.9524937480055,65.9658960023742,2738.71835218456,0.0,1.0
2021-01-27,72.28,73.0,72.28,72.735,9710,64.5809963842829,65.2243045939769,64.5809963842829,64.9875314334645,10867.5746627348,0.0,1.0
2021-01-28,73.5627,73.74,73.25,73.25,2126,65.7270678295253,65.8854824761624,65.4476755001206,65.4476755001206,2379.45043593967,0.0,1.0
2021-01-29,72.2005,72.54,71.77,72.53,6184,64.5099644361292,64.8133021266724,64.1253197357496,64.8043672904266,6921.22365750277,0.0,1.0
2021-02-01,72.7238,72.7238,72.36,72.64,10717,64.9775244168693,64.9775244168693,64.6524750742489,64.9026504891299,11994.6238579329,0.0,1.0
2021-02-02,73.6263,73.6299,73.15,73.16,2367,65.7838933880482,65.7871099290967,65.3583271376631,65.3672619739089,2649.18117679642,0.0,1.0
2021-02-03,73.61,73.66,73.44,73.58,39364,65.7693296049677,65.8140037861964,65.6174373887899,65.7425250962304,44056.7671497314,0.0,1.0
2021-02-04,74.2779,74.2779,73.9,73.9,3120,66.3660873178213,66.3660873178213,66.0284398560944,66.0284398560944,3491.94984013724,0.0,1.0
2021-02-05,74.5916,74.67,74.41,74.55,4433,66.6463731308505,66.7164222470172,66.4841165046277,66.6092042120682,4961.47873119499,0.0,1.0
2021-02-08,75.67,75.8657,75.59,75.59,11918,67.6099058715922,67.7847606169215,67.5384271816262,67.5384271816262,13338.8007034473,0.0,1.0
2021-02-09,76.0023,76.13,75.88,75.94,6258,67.9068104800385,68.0209083388967,67.797537432753,67.8511464502275,7004.0455447368,0.0,1.0
2021-02-10,75.4849,75.94,75.385,75.94,2957,67.4445220526834,67.8511464502275,67.3552630385883,67.8511464502275,3309.51784528391,0.0,1.0
2021-02-11,75.8263,75.87,75.7111,75.775,2148,67.7495573621133,67.7886025965072,67.6466280485622,67.7037216521726,2404.0731591714,0.0,1.0
2021-02-12,76.3309,76.36,75.88,75.88,5497,68.2004091990738,68.226409572549,67.797537432753,67.797537432753,6152.32316385718,0.0,1.0
2021-02-16,75.5969,76.0065,75.5925,75.76,6749,67.5445922186358,67.9105631112617,67.5406608906876,67.690319397804,7553.57995868147,0.0,1.0
2021-02-17,75.9423,75.9423,75.63,75.78,3467,67.853201462564,67.853201462564,67.5741665266092,67.7081890702955,3880.31733838327,0.0,1.0
2021-02-18,74.68,74.699,74.31,74.51,3010,66.7253570832629,66.7423332721299,66.3947681421702,66.5734648670852,3368.83622397855,0.0,1.0
2021-02-19,74.8821,74.97,74.71,74.71,7206,66.9059301237895,66.9844673343897,66.7521615920002,66.7521615920002,8065.0610730862,0.0,1.0
2021-02-22,75.2783,75.4575,75.14,75.2,3312,67.2599283358462,67.42004060137,67.1363595505674,67.1899685680419,3706.83906106876,0.0,1.0
2021-02-23,75.2478,75.35,74.75,75.0,11054,67.2326770852966,67.3239911117282,66.7879009369832,67.0112718431269,12371.7992092555,0.0,1.0
2021-02-24,74.9946,74.9946,74.215,74.31,3069,67.0064470315542,67.0064470315542,66.3098871978356,66.3947681421702,3434.8698908273,0.0,1.0
2021-02-25,73.61,74.59,73.61,74.59,3453,65.7693296049677,66.6449435570512,65.7693296049677,66.6449435570512,3864.64833269034,0.0,1.0
2021-02-26,73.01,73.322,72.9,73.25,10296,65.2332394302226,65.51200632109,65.1349562315194,65.4476755001206,11523.4344724529,0.0,1.0
2021-03-01,74.32,74.37,73.86,73.86,12688,66.4037029784159,66.4483771596447,65.9927005111114,65.9927005111114,14200.5960165581,0.0,1.0
2021-03-02,73.78,74.05,73.66,73.86,7238,65.9212218211454,66.1624623997807,65.8140037861964,65.9927005111114,8100.87594324145,0.0,1.0
2021-03-03,73.8128,74.2389,73.8,73.94,6021,65.9505280840315,66.3312414564629,65.9390914936369,66.0641792010774,6738.79166264945,0.0,1.0
2021-03-04,73.78,74.45,73.7,74.13,22444,65.9212218211454,66.5198558496107,65.8497431311794,66.2339410897467,25119.6545551411,0.0,1.0
2021-03-05,74.3236,74.43,73.455,74.2,48690,66.4069195194644,66.5019861771192,65.6308396431585,66.2964849434669,54494.5633706032,0.0,1.0
2021-03-08,74.1213,74.5388,74.11,74.3,25587,66.2261677822129,66.5991971954729,66.2160714172552,66.3858333059244,28637.3463332024,0.0,1.0
2021-03-09,75.34,75.55,75.15,75.15,7519,67.3150562754824,67.5026878366432,67.1452943868132,67.1452943868132,8415.37527179227,0.0,1.0
2021-03-10,75.5476,75.62,75.17,75.27,11928,67.5005434759442,67.5652316903635,67.1631640593047,67.2525124217622,13349.9928503708,0.0,1.0
2021-03-11,75.67,75.98,75.48,75.81,69804,67.6099058715922,67.8868857952105,67.4401439829229,67.7349935790327,78125.6623849166,0.0,1.0
2021-03-12,76.0,76.0,75.59,75.59,4501,67.904755467702,67.904755467702,67.5384271816262,67.5384271816262,5037.5853302749,0.0,1.0
2021-03-15,77.1797,77.18,76.86,76.91,7361,68.9587980996131,68.9590661447005,68.6731513848365,68.7178255660652,8238.53935040071,0.0,1.0
2021-03-16,77.5781,77.77,77.5634,77.77,2827,69.3147619756438,69.4862214831998,69.3016277663626,69.4862214831998,3164.0199352782,0.0,1.0
2021-03-17,78.1976,78.278,77.665,77.77,4026,69.868275081068,69.9401111644839,69.3924057026194,69.4862214831998,4505.95835140786,0.0,1.0
2021-03-18,78.51,78.92,78.23,78.28,59821,70.1473993653853,70.513727651461,69.8972239505043,69.941898131733,66952.5421111697,0.0,1.0
2021-03-19,79.905,80.02,79.29,79.69,101520,71.3938090216674,71.4965596384936,70.8443165925538,71.2017100423838,113622.675567542,0.0,1.0
2021-03-22,79.93,80.4,79.825,79.9,17006,71.4161461122818,71.8360834158321,71.3223303317014,71.3893416035446,19033.3650581327,0.0,1.0
2021-03-23,78.377,78.84,78.26,78.72,40255,70.0285660433168,70.442248961495,69.9240284592415,70.335030926546,45053.9874406168,0.0,1.0
2021-03-24,77.22,77.5399,76.96,77.05,38150,68.9948054896835,69.280630901185,68.762499747294,68.8429132735057,42698.0405132165,0.0,1.0
2021-03-25,78.46,78.55,77.7,77.73,8878,70.1027251841565,70.1831387103683,69.4236776294795,69.4504821382168,9936.3880386982,0.0,1.0
2021-03-26,79.24,79.24,78.352,78.41,16364,70.799642411325,70.799642411325,70.0062289527024,70.0580510029278,18314.8292256429,0.0,1.0
2021-03-29,78.0061,78.28,77.78,78.28,47930,69.6971729669619,69.941898131733,69.4951563194455,69.941898131733,53643.960204416,0.0,1.0
2021-03-30,77.3,77.549,77.1,77.1,12968,69.0662841796495,69.2887616021687,68.8875874547345,68.8875874547345,14513.9761304166,0.0,1.0
2021-03-31,76.2751,76.58,75.88,76.01,11348,68.1505528128225,68.4229759699555,67.797537432753,67.9136903039477,12700.8483288069,0.0,1.0
2021-04-01,76.41,76.42,75.813,75.84,14751,68.2710837537777,68.2800185900235,67.7376740299064,67.76179808777,16509.5359268796,0.0,1.0
2021-04-05,77.1384,77.15,76.7,76.7,25539,68.9218972259182,68.9322616359632,68.5301940049045,68.5301940049045,28583.6240279695,0.0,1.0
2021-04-06,76.08,76.3686,76.0,76.16,22468,67.976234157668,68.2340935317203,67.904755467702,68.047712847634,25146.5157077575,0.0,1.0
2021-04-07,77.21,77.21,76.85,76.91,34376,68.9858706534377,68.9858706534377,68.6642165485907,68.7178255660652,38474.1242642813,0.0,1.0
2021-04-08,76.49,76.55,76.3601,76.51,16783,68.3425624437437,68.3961714612182,68.2264989209114,68.3604321162352,18783.7801817382,0.0,1.0
2021-04-09,76.8262,76.8262,76.6,76.6199,9480,68.6429516383259,68.6429516383259,68.440845642447,68.458625966576,10610.1552834939,0.0,1.0
2021-04-12,76.89,77.06,76.74,77.01,17462,68.6999558935737,68.8518481097515,68.5659333498875,68.8071739285227,19543.726957845,0.0,1.0
2021-04-13,77.5,77.539,77.03,77.1,18280,69.2449809045645,69.2798267659229,68.8250436010142,68.8875874547345,20459.2445761887,0.0,1.0
2021-04-14,77.22,77.46,76.9671,76.97,37046,68.9948054896835,69.2092415595815,68.7688434810285,68.7714345835397,41462.4274928603,0.0,1.0
2021-04-15,77.6,77.75,77.545,77.562,14465,69.334329267022,69.4683518107083,69.2851876676704,69.3003768892881,16189.440524867,0.0,1.0
2021-04-16,77.64,77.64,77.47,77.64,26976,69.370068612005,69.370068612005,69.2181763958272,69.370068612005,30191.9355408789,0.0,1.0
2021-04-19,77.33,77.67,77.15,77.67,58463,69.0930886883867,69.3968731207423,68.9322616359632,69.3968731207423,65432.6485589562,0.0,1.0
2021-04-20,75.7644,75.98,75.46,75.89,79207,67.6942507257521,67.8868857952105,67.4222743104314,67.8064722689987,88649.6381370994,0.0,1.0
2021-04-21,76.0195,76.0196,75.35,75.35,42631,67.9221783983812,67.9222677467436,67.3239911117282,67.3239911117282,47713.2415496444,0.0,1.0
2021-04-22,75.75,76.1999,75.7,76.19,32412,67.6813845615582,68.0833628442545,67.6367103803295,68.0745173563712,36275.9866085026,0.0,1.0
2021-04-23,76.4177,76.58,76.01,76.01,16086,68.2779635776869,68.4229759699555,67.9136903039477,67.9136903039477,18003.6875411691,0.0,1.0
2021-04-26,75.6223,75.92,75.592,75.81,42852,67.5672867027,67.833276777736,67.5402141488754,67.7349935790327,47960.5879966541,0.0,1.0
2021-04-27,75.3365,75.47,75.275,75.37,11047,67.3119290827964,67.4312091466772,67.2569798398851,67.3418607842197,12363.964706409,0.0,1.0
2021-04-28,74.76,74.92,74.64,74.64,12640,66.7968357732289,66.9397931531609,66.6896177382799,66.6896177382799,14146.8737113252,0.0,1.0
2021-04-29,74.7491,74.8,74.4272,74.8,4714,66.7870968017211,66.8325751182119,66.4994844229704,66.8325751182119,5275.97805974581,0.0,1.0
2021-04-30,74.51,74.92,74.44,74.92,7565,66.5734648670852,66.9397931531609,66.5109210133649,66.9397931531609,8466.85914764044,0.0,1.0
2021-05-03,75.3623,75.415,74.92,75.02,75908,67.3349809603105,67.3820675473256,66.9397931531609,67.0291415156184,84957.3488670312,0.0,1.0
2021-05-04,74.69,74.93,74.3,74.93,7982,66.7342919195087,66.9487279894067,66.3858333059244,66.9487279894067,8933.57167435109,0.0,1.0
2021-05-05,75.43,75.73,75.12,75.12,9300,67.3954698016942,67.6635148890667,67.1184898780759,67.1184898780759,10408.6966388706,0.0,1.0
2021-05-06,75.93,75.93,75.32,75.36,17848,67.8422116139817,67.8422116139817,67.2971866029909,67.3329259479739,19975.7438290928,0.0,1.0
2021-05-07,77.02,77.0734,76.55,76.55,37821,68.8161087647685,68.8638207903208,68.3961714612182,68.3961714612182,42329.8188794328,0.0,1.0
2021-05-10,76.79,77.409,76.77,77.35,10501,68.6106075311162,69.1636738947282,68.5927378586247,69.1109583608782,11752.873484385,0.0,1.0
2021-05-11,75.88,75.933,75.35,75.46,8687,67.797537432753,67.8448920648554,67.3239911117282,67.4222743104314,9722.61803245902,0.0,1.0
2021-05-12,73.115,74.45,73.01,74.26,55007,65.327055210803,66.5198558496107,65.2332394302226,66.3500939609414,61564.6425821888,0.0,1.0
2021-05-13,73.74,73.8,73.26,73.26,22316,65.8854824761624,65.9390914936369,65.4566103363664,65.4566103363664,24976.3950745201,0.0,1.0
2021-05-14,74.61,74.6189,74.34,74.34,18490,66.6628132295427,66.6707652338014,66.4215726509074,66.4215726509074,20694.2796615825,0.0,1.0
2021-05-17,74.15,74.27,74.04,74.27,29190,66.2518107622382,66.3590287971872,66.1535275635349,66.3590287971872,32669.8768697455,0.0,1.0
2021-05-18,74.81,75.27,74.81,75.23,5146,66.8415099544577,67.2525124217622,66.8415099544577,67.2167730767792,5759.47880684173,0.0,1.0
2021-05-19,74.47,74.68,74.11,74.23,19901,66.5377255221022,66.7253570832629,66.2160714172552,66.3232894522042,22273.4915924907,0.0,1.0
2021-05-20,75.35,75.46,75.13,75.13,21635,67.3239911117282,67.4222743104314,67.1274247143217,67.1274247143217,24214.2098690286,0.0,1.0
2021-05-21,75.38,75.61,75.23,75.53,11456,67.3507956204654,67.5562968541177,67.2167730767792,67.4848181641517,12821.7235155808,0.0,1.0
2021-05-24,75.99,76.09,75.86,75.86,10805,67.8958206314562,67.9851689939137,67.7796677602615,67.7796677602615,12093.1147508599,0.0,1.0
2021-05-25,75.29,75.57,75.221,75.54,18410,67.2703820942537,67.5205575091347,67.208731724158,67.4937530003975,20604.7424861944,0.0,1.0
2021-05-26,74.95,75.1,74.93,74.97,9211,66.9665976618982,67.1006202055844,66.9487279894067,66.9844673343897,10309.0865312513,0.0,1.0
2021-05-27,74.28,74.56,74.03,74.38,24661,66.3679636334329,66.6181390483139,66.1445927272892,66.4573119958904,27600.9535280848,0.0,1.0
2021-05-28,74.45,74.8199,74.45,74.59,7542,66.5198558496107,66.850355442341,66.5198558496107,66.6449435570512,8441.11720971635,0.0,1.0
2021-06-01,74.27,74.66,74.2542,74.66,13054,66.3590287971872,66.7074874107714,66.3449117559189,66.7074874107714,14610.2285939588,0.0,1.0
2021-06-02,74.69,74.84,74.69,74.76,5486,66.7342919195087,66.8683144631949,66.7342919195087,66.7968357732289,6140.01180224131,0.0,1.0
2021-06-03,74.59,74.66,74.45,74.56,32837,66.6449435570512,66.7074874107714,66.5198558496107,66.6181390483139,36751.652852752,0.0,1.0
2021-06-04,75.78,75.879,75.49,75.59,8555,67.7081890702955,67.7966439491284,67.4490788191687,67.5384271816262,9574.8816930686,0.0,1.0
2021-06-07,76.05,76.1,75.8,76.1,63578,67.9494296489307,67.9941038301595,67.7260587427869,67.9941038301595,71157.431710335,0.0,1.0
2021-06-08,76.1,76.24,76.1,76.24,9742,67.9941038301595,68.1191915376,67.9941038301595,68.1191915376,10903.38953289,0.0,1.0
2021-06-09,75.65,75.97,75.65,75.97,4805,67.5920361991007,67.8779509589647,67.5920361991007,67.8779509589647,5377.82659674981,0.0,1.0
2021-06-10,75.96,76.11,75.9081,75.96,10359,67.869016122719,68.0030386664052,67.8226443226035,67.869016122719,11593.944998071,0.0,1.0
2021-06-11,75.79,75.83,75.6201,75.75,6480,67.7171239065412,67.7528632515242,67.5653210387259,67.6813845615582,7252.51120643888,0.0,1.0
2021-06-14,75.51,75.6,75.3375,75.57,5069,67.4669484916602,67.5473620178719,67.312822566421,67.5205575091347,5673.29927553066,0.0,1.0
2021-06-15,75.56,75.58,75.41,75.44,3998,67.5116226728889,67.5294923453804,67.3776001292027,67.4044046379399,4474.62034002201,0.0,1.0
2021-06-16,75.81,76.0101,75.53,75.96,5745,67.7349935790327,67.9137796523102,67.4848181641517,67.869016122719,6429.88840756039,0.0,1.0
2021-06-17,75.4856,75.5,75.38,75.38,3140,67.4451474912206,67.4580136554144,67.3507956204654,67.3507956204654,3514.33413398427,0.0,1.0
2021-06-18,73.92,74.12,73.85,74.08,150030,66.0463095285859,66.2250062535009,65.9837656748657,66.1892669085179,167915.780293522,0.0,1.0
2021-06-21,74.55,74.55,73.81,73.96,67794,66.6092042120682,66.6092042120682,65.9480263298827,66.0820488735689,75876.0408532896,0.0,1.0
2021-06-22,74.87,74.91,74.67,74.71,4157,66.8951189719322,66.9308583169152,66.7164222470172,66.7521615920002,4652.57547610593,0.0,1.0
2021-06-23,74.0631,74.3,74.0631,74.22,6279,66.1741670352626,66.3858333059244,66.1741670352626,66.3143546159584,7027.54905327619,0.0,1.0
2021-06-24,74.18,74.2,73.9301,73.95,12042,66.9020434700226,66.920081227766,66.6766616870197,66.6946092559743,13351.9921614989,0.69775,1.0
2021-06-25,74.56,74.62,74.4401,74.55,4372,67.244760867146,67.298874140376,67.1366245094747,67.2357419882743,4847.60917871393,0.0,1.0
2021-06-28,74.57,74.7299,74.52,74.7299,46538,67.2537797460176,67.3979916191756,67.2086853516593,67.3979916191756,51600.6486639956,0.0,1.0
2021-06-29,74.13,74.37,74.13,74.37,39374,66.8569490756643,67.0734021685843,66.8569490756643,67.0734021685843,43657.3110253162,0.0,1.0
2021-06-30,73.83,73.975,73.5457,73.8,25668,66.5863827095143,66.7171564531535,66.3299759831928,66.5593260728993,28460.3001828063,0.0,1.0
2021-07-01,73.47,73.48,73.315,73.36,17720,66.2617030701343,66.270721949006,66.1219104476235,66.162495402546,19647.6748963428,0.0,1.0
2021-07-02,74.09,74.09,73.9195,73.96,15953,66.8208735601776,66.8208735601776,66.6671016754157,66.703628134846,17688.4513330337,0.0,1.0
2021-07-06,74.0,74.17,73.66,74.17,11767,66.7397036503326,66.893024591151,66.433061768696,66.893024591151,13047.0762136155,0.0,1.0
2021-07-07,73.82,73.94,73.57,73.7,4538,66.5773638306426,66.6855903771026,66.351891858851,66.4691372841826,5031.66753270902,0.0,1.0
2021-07-08,72.64,73.01,72.52,72.67,190190,65.513136123786,65.8468346420376,65.404909577326,65.540192760401,210879.869556176,0.0,1.0
2021-07-09,74.46,74.46,74.07,74.12,67331,67.1545720784293,67.1545720784293,66.8028358024343,66.8479301967926,74655.6206797776,0.0,1.0
2021-07-12,74.87,74.87,74.58,74.63,3399,67.5243461121676,67.5243461121676,67.2627986248893,67.3078930192476,3768.76111583912,0.0,1.0
2021-07-13,75.12,75.47,74.93,75.32,10414,67.7498180839593,68.0654788444676,67.5784593853976,67.9301956613926,11546.889750029,0.0,1.0
2021-07-14,75.6384,75.729,75.5565,75.64,7696,68.2173567646665,68.2990678072438,68.1434921467075,68.218799785286,8533.21139967575,0.0,1.0
2021-07-15,74.72,74.96,74.67,74.77,13005,67.3890629290926,67.6055160220126,67.3439685347343,67.434157323451,14419.7523717234,0.0,1.0
2021-07-16,74.4,74.73,74.31,74.65,4142,67.1004588051993,67.3980818079643,67.0192888953543,67.325930776991,4592.58856775688,0.0,1.0
2021-07-19,73.22,73.765,72.87,73.73,103165,66.0362310983426,66.5277599968485,65.7205703378343,66.4961939207976,114387.831866885,0.0,1.0
2021-07-20,73.88,73.95,73.46,73.46,28068,66.6314771038726,66.6946092559743,66.2526841912626,66.2526841912626,31121.3848188798,0.0,1.0
2021-07-21,74.53,74.58,74.03,74.03,6154,67.217704230531,67.2627986248893,66.7667602869476,66.7667602869476,6823.46452099851,0.0,1.0
2021-07-22,74.555,74.74,74.555,74.63,5507,67.2402514277101,67.407100686836,67.2402514277101,67.3078930192476,6106.0804545237,0.0,1.0
2021-07-23,74.82,74.98,74.705,74.86,22743,67.4792517178093,67.623553779756,67.3755346107851,67.515327233296,25217.1032825917,0.0,1.0
2021-07-26,75.01,75.01,74.77,74.85,44295,67.650610416371,67.650610416371,67.434157323451,67.5063083544243,49113.6433145319,0.0,1.0
2021-07-27,75.1,75.21,74.71,74.83,32532,67.731780326216,67.8309879938043,67.380044050221,67.488270596681,36071.0022419765,0.0,1.0
2021-07-28,75.33,75.36,75.01,75.2,25266,67.9392145402643,67.9662711768793,67.650610416371,67.8219691149326,28014.568506264,0.0,1.0
2021-07-29,75.24,75.45,75.24,75.37,61572,67.8580446304193,68.0474410867243,67.8580446304193,67.975290055751,68270.1263384661,0.0,1.0
2021-07-30,74.8,75.01,74.69,74.69,22684,67.461213960066,67.650610416371,67.3620062924776,67.3620062924776,25151.6849519549,0.0,1.0
2021-08-02,75.89,76.319,75.78,76.2,29832,68.4442717570776,68.8311816606721,68.3450640894893,68.7238570020993,33077.2820263939,0.0,1.0
2021-08-03,76.26,76.3,75.8233,75.992,8701,68.7779702753293,68.8140457908159,68.3841158350036,68.5362643215686,9647.54059103154,0.0,1.0
2021-08-04,75.1786,75.6399,75.1786,75.53,11830,67.8026687141473,68.2187095964972,67.8026687141473,68.1195921176976,13116.9296853124,0.0,1.0
2021-08-05,75.2407,75.38,75.185,75.28,4828,67.8586759519403,67.9843089346226,67.8084407966251,67.894120145906,5353.2152595679,0.0,1.0
2021-08-06,75.0029,75.18,75.0,75.12,6037,67.6442070123721,67.8039313571893,67.6415915374993,67.7498180839593,6693.73664498993,0.0,1.0
2021-08-09,74.99,75.24,74.82,74.98,114360,67.6325726586276,67.8580446304193,67.4792517178093,67.623553779756,126800.682908903,0.0,1.0
2021-08-10,75.11,75.12,74.86,74.86,16361,67.7407992050876,67.7498180839593,67.515327233296,67.515327233296,18140.8357211662,0.0,1.0
2021-08-11,75.68,75.78,75.46,75.58,10800,68.2548753007726,68.3450640894893,68.0564599655959,68.164686512056,11974.8808623308,0.0,1.0
2021-08-12,75.81,75.82,75.41,75.6,4915,68.3721207261043,68.3811396049759,68.0113655712376,68.1827242697993,5449.67957762556,0.0,1.0
2021-08-13,75.93,75.989,75.68,75.73,68569,68.4803472725643,68.5335586579071,68.2548753007726,68.299969695131,76028.2968378855,0.0,1.0
2021-08-16,75.48,75.48,75.05,75.15,23450,68.0744977233393,68.0744977233393,67.6866859318576,67.7768747205743,26001.0144649683,0.0,1.0
2021-08-17,74.87,74.87,74.5146,74.53,6325,67.5243461121676,67.5243461121676,67.2038151570686,67.217704230531,7013.06680131876,0.0,1.0
2021-08-18,74.63,74.94,74.62,74.85,3443,67.3078930192476,67.5874782642693,67.298874140376,67.5063083544243,3817.54766750047,0.0,1.0
2021-08-19,73.8652,73.9699,73.55,73.7,9812,66.6181291631426,66.7125568249289,66.3338541011076,66.4691372841826,10879.4010204806,0.0,1.0
2021-08-20,73.582,73.582,73.2,73.2,15659,66.362714513497,66.362714513497,66.0181933405993,66.0181933405993,17362.4684651147,0.0,1.0
2021-08-23,74.35,74.5299,74.27,74.28,10779,67.055364410841,67.2176140417423,66.9832133798676,66.9922322587393,11951.5963717652,0.0,1.0
2021-08-24,75.03,75.14,74.93,74.98,7299,67.6686481741143,67.7678558417026,67.5784593853976,67.623553779756,8093.02364945859,0.0,1.0
2021-08-25,74.73,74.8203,74.622,74.68,8145,67.3980818079643,67.4795222841754,67.3006779161503,67.352987413606,9031.05598367451,0.0,1.0
2021-08-26,74.56,74.79,74.5375,74.7,20897,67.244760867146,67.4521950811943,67.2244683896847,67.3710251713493,23170.2856833451,0.0,1.0
2021-08-27,75.1912,75.2,74.81,74.81,4298,67.8140325015256,67.8219691149326,67.4702328389376,67.4702328389376,4765.55906910166,0.0,1.0
2021-08-30,75.76,75.829,75.68,75.82,8177,68.327026331746,68.3892565959604,68.2548753007726,68.3811396049759,9066.53711215548,0.0,1.0
2021-08-31,75.91,76.15,75.85,76.07,6225,68.4623095148209,68.6787626077409,68.4081962415909,68.6066115767676,6902.1882748157,0.0,1.0
2021-09-01,76.61,76.865,76.52,76.58,41516,69.0936310358376,69.3236124470651,69.0124611259926,69.0665743992226,46032.3290630118,0.0,1.0
2021-09-02,76.8774,77.155,76.8527,76.94,5573,69.334795856866,69.5851599343434,69.312519226053,69.3912540386026,6179.26028201572,0.0,1.0
2021-09-03,78.89,78.89,78.0,78.0,11232,71.1499354185776,71.1499354185776,70.3472551989993,70.3472551989993,12453.8760968241,0.0,1.0
2021-09-07,79.21,79.31,78.49,78.57,34592,71.4385395424709,71.5287283311876,70.7891802637109,70.8613312946842,38355.0998879397,0.0,1.0
2021-09-08,79.1109,79.489,79.08,79.43,13310,71.3491624528527,71.6901662629904,71.3212941171393,71.6369548776476,14757.9318775577,0.0,1.0
2021-09-09,79.87,79.91,79.699,79.71,9035,72.0337855480009,72.0698610634876,71.8795627192954,71.8894834860542,10017.8748695518,0.0,1.0
2021-09-10,80.1262,80.8997,80.1262,80.87,10230,72.264849224693,72.9624595054164,72.264849224693,72.9356734351676,11342.8732612634,0.0,1.0
2021-09-13,81.4696,81.51,81.18,81.37,18414,73.4764454123127,73.5128816829542,73.2152586801892,73.3866173787509,20417.1718702741,0.0,1.0
2021-09-14,81.3756,81.71,81.36,81.6918,28177,73.391667950919,73.6932592603876,73.3775984998792,73.6768449008411,31242.2424127682,0.0,1.0
2021-09-15,81.43,81.44,81.01,81.05,24275,73.4407306519809,73.4497495308526,73.0619377393709,73.0980132548576,26915.7623086186,0.0,1.0
2021-09-16,81.5068,81.54,81.02,81.12,68352,73.5099956417153,73.5399383195692,73.0709566182426,73.1611454069592,75787.6904353738,0.0,1.0
2021-09-17,80.9204,80.98,80.7201,80.87,13963,72.9811285846808,73.0348811027559,72.8004804408813,72.9356734351676,15481.9686556227,0.0,1.0
2021-09-20,80.07,80.1,79.59,79.831,49350,72.2141631254342,72.2412197620492,71.7812569395943,71.9986119204014,54718.5528292618,0.0,1.0
2021-09-21,80.175,80.48,80.175,80.42,40314,72.3088613535867,72.5839371591726,72.3088613535867,72.5298238859426,44699.569174445,0.0,1.0
2021-09-22,79.23,79.64,79.2,79.26,34246,71.4565773002143,71.8263513339526,71.4295206635993,71.4836339368293,37971.460186239,0.0,1.0
2021-09-23,79.5696,79.725,79.43,79.43,6045,71.762858426696,71.9030118043617,71.6369548776476,71.6369548776476,6702.60692711018,0.0,1.0
2021-09-24,79.7366,79.75,79.59,79.59,11889,71.9360209010321,71.9481099878513,71.8037626825466,71.8037626825466,13178.2162194406,0.025,1.0
2021-09-27,79.0533,79.169,78.95,79.03,7905,71.3195676903148,71.4239488354633,71.2263734613274,71.2985471139798,8762.20028721323,0.0,1.0
2021-09-28,77.39,78.06,77.33,78.03,220544,69.8189872346058,70.4234415755696,69.7648569951165,70.3963764558249,244459.291605712,0.0,1.0
2021-09-29,77.47,77.87,77.47,77.75,14772,69.8911608872582,70.2520291505202,69.8911608872582,70.1437686715416,16373.8422065419,0.0,1.0
2021-09-30,76.84,77.1,76.7401,76.91,9426,69.3227933726207,69.5573577437409,69.232666523871,69.3859453186915,10448.1340806163,0.0,1.0
2021-10-01,76.28,76.42,75.7,76.06,21844,68.8175778040539,68.9438816961956,68.2943188223241,68.6191002592599,24212.7138613391,0.0,1.0
2021-10-04,74.73,75.5,74.29,75.5,21636,67.4192132839139,68.1138846906931,67.0222581943257,68.1138846906931,23982.1588126686,0.0,1.0
2021-10-05,75.0863,75.265,74.82,74.82,6774,67.7406566894144,67.9018745860267,67.5004086431478,67.5004086431478,7508.55721006736,0.0,1.0
2021-10-06,75.0629,75.1299,74.125,74.4317,12865,67.7195458960136,67.77999133011,66.8734000357302,67.1500957765863,14260.0514478176,0.0,1.0
2021-10-07,75.5501,75.71,75.235,75.265,95570,68.1590834406667,68.3033405289056,67.8748094662821,67.9018745860267,105933.394237694,0.0,1.0
2021-10-08,74.89,75.37,74.79,75.26,42455,67.5635605892186,67.996602505133,67.4733435234032,67.897363732736,47058.7239966651,0.0,1.0
2021-10-11,74.88,75.74,74.88,75.67,3526,67.5545388826371,68.3304056486503,67.5545388826371,68.2672537025794,3908.35145005868,0.0,1.0
2021-10-12,74.26,74.5099,74.201,74.39,12881,66.9951930745811,67.220645522054,66.9419650057499,67.1124752601412,14277.7864515615,0.0,1.0
2021-10-13,74.1306,74.18,73.78,74.09,13860,66.8784521914158,66.9230194219287,66.5621511586667,66.8418240626947,15362.9469931405,0.0,1.0
2021-10-14,74.359,74.45,74.2301,74.32,38764,67.0845079697384,67.1666054996305,66.9682181719022,67.0493233140703,42967.4803204976,0.0,1.0
2021-10-15,75.189,75.33,75.1195,75.12,5227,67.8333096160069,67.9605156788068,67.7706087552652,67.7710598405943,5793.80403558047,0.0,1.0
2021-10-18,75.0026,75.148,74.73,74.73,2883,67.6651450053269,67.7963206190226,67.4192132839139,67.4192132839139,3195.62598710129,0.0,1.0
2021-10-19,75.47,75.58,75.34,75.35,21817,68.0868195709485,68.1860583433455,67.9695373853883,67.9785590919699,24182.7860425213,0.0,1.0
2021-10-20,75.07,75.23,74.99,74.99,10497,67.7259513076865,67.8702986129913,67.6537776550341,67.6537776550341,11635.2708937226,0.0,1.0
2021-10-21,74.11,74.41,74.05,74.15,78053,66.8598674758578,67.1305186733043,66.8057372363685,66.895954302184,86516.8904513415,0.0,1.0
2021-10-22,74.5676,74.79,74.5305,74.56,13207,67.2727007690295,67.4733435234032,67.239230237612,67.2658442720275,14639.1371528432,0.0,1.0
2021-10-25,74.66,74.8493,74.42,74.42,11840,67.356061337843,67.5268422434317,67.1395403798858,67.1395403798858,13123.902770475,0.0,1.0
2021-10-26,74.55,74.88,74.5,74.88,8119,67.256822565446,67.5545388826371,67.2117140325382,67.5545388826371,8999.40596228769,0.0,1.0
2021-10-27,73.7655,74.3,73.7655,74.13,54413,66.5490696841235,67.0312799009073,66.5490696841235,66.8779108890209,60313.4224197512,0.0,1.0
2021-10-28,74.507,74.6,74.3655,74.45,13224,67.2180292271453,67.3019310983537,67.0903720790164,67.1666054996305,14657.980594321,0.0,1.0
2021-10-29,74.47,74.5199,73.92,74.02,9231,67.1846489127936,67.2296672286355,66.6884550508084,66.7786721166239,10231.9887224877,0.0,1.0
2021-11-01,75.29,75.29,74.96,75.27,11082,67.9244288524806,67.9244288524806,67.6267125352895,67.9063854393175,12283.7069681084,0.0,1.0
2021-11-02,74.9052,75.065,74.74,74.75,8109,67.5772735832226,67.7214404543957,67.4282349904954,67.437256697077,8988.32158494776,0.0,1.0
2021-11-03,75.23,75.41,74.67,74.81,40182,67.8702986129913,68.0326893314592,67.3650830444246,67.4913869365663,44539.2450272994,0.0,1.0
2021-11-04,75.51,75.56,75.2,75.28,27695,68.1229063972747,68.1680149301824,67.8432334932467,67.915407145899,30698.1830429311,0.0,1.0
2021-11-05,75.3,75.3,74.9501,75.06,40088,67.9334505590621,67.9334505590621,67.6177810457738,67.716929601105,44435.0518803041,0.0,1.0
2021-11-08,74.77,74.83,74.68,74.805,35892,67.45530011024,67.5094303497293,67.3741047510061,67.4868760832755,39784.0471484703,0.0,1.0
2021-11-09,74.28,74.35,74.07,74.35,10316,67.0132364877442,67.076388433815,66.8237806495316,67.076388433815,11434.6436638699,0.0,1.0
2021-11-10,73.14,73.87,73.11,73.78,30947,65.9847619374476,66.6433465179007,65.957696817703,66.5621511586667,34302.8225538758,0.0,1.0
2021-11-11,73.3055,73.46,73.23,73.31,5839,66.1340711813722,66.2734565480572,66.0659572966815,66.1381309493339,6472.16792878407,0.0,1.0
2021-11-12,74.05,74.0989,73.83,73.9,10548,66.8057372363685,66.8498533815523,66.6072596915745,66.6704116376453,11691.8012181563,0.0,1.0
2021-11-15,73.7132,73.87,73.7132,73.87,6107,66.501886158702,66.6433465179007,66.501886158702,66.6433465179007,6769.22924149414,0.0,1.0
2021-11-16,73.13,73.26,73.13,73.19,11501,65.9757402308661,66.0930224164262,65.9757402308661,66.0298704703553,12748.1423786514,0.0,1.0
2021-11-17,72.6542,72.6542,72.25,72.44,31556,65.546487431716,65.546487431716,65.1818300516898,65.3532424767392,34977.8611338774,0.0,1.0
2021-11-18,72.73,72.73,72.26,72.52,21583,65.6148719676041,65.6148719676041,65.1908517582713,65.4254161293916,23923.411612767,0.0,1.0
2021-11-19,72.78,72.948,72.711,72.84,12617,65.6599805005118,65.8115451710819,65.5977307250992,65.7141107400011,13985.1588897874,0.0,1.0
2021-11-22,72.3559,72.79,72.351,72.61,13004,65.2773699243884,65.6690022070934,65.2729492881634,65.5066114886255,14414.1242928426,0.0,1.0
2021-11-23,72.4813,72.4813,72.16,72.28,28571,65.390502124921,65.390502124921,65.1006346924558,65.2088951714344,31669.1744979088,0.0,1.0
2021-11-24,71.82,71.82,71.37,71.46,8946,64.7938966686832,64.7938966686832,64.3879198725135,64.4691152317474,9916.08396829975,0.0,1.0
2021-11-26,70.165,70.73,70.03,70.73,12012,63.3008042294369,63.8105306512944,63.1790111905859,63.8105306512944,13314.5540607217,0.0,1.0
2021-11-29,69.82,70.1599,69.73,70.09,9799,62.9895553523734,63.2962031590803,62.9083599931395,63.2331414300752,10861.5813553956,0.0,1.0
2021-11-30,69.32,69.58,68.6,69.47,13096,62.538470023296,62.7730343944162,61.8889071494245,62.6737956220192,14516.1005643699,0.0,1.0
2021-12-01,69.3575,70.8699,69.3575,70.76,28364,62.5723014229768,63.9367443263702,62.5723014229768,63.837595771039,31439.7278869723,0.0,1.0
2021-12-02,70.3,70.51,69.78,69.78,9922,63.4225972682878,63.6120531065003,62.9534685260472,62.9534685260472,10997.9191966767,0.0,1.0
2021-12-03,71.51,71.51,70.91,71.41,11659,64.5142237646552,64.5142237646552,63.9729213697622,64.4240066988397,12923.2755406223,0.0,1.0
2021-12-06,71.6393,71.729,71.49,71.61,13634,64.6308744307546,64.7117991387911,64.4961803514921,64.6044408304707,15112.4400652581,0.0,1.0
2021-12-07,73.63,73.7199,73.12,73.12,44295,66.4268255599435,66.5079307021116,65.9667185242845,65.9667185242845,49098.2494272119,0.0,1.0
2021-12-08,73.26,73.35,72.995,73.09,6488,66.0930224164262,66.1742177756601,65.8539471920152,65.9396534045399,7191.54401814541,0.0,1.0
2021-12-09,72.776,72.82,72.58,72.66,7171,65.6563718178792,65.696067326838,65.4795463688809,65.5517200215333,7948.6069904625,0.0,1.0
2021-12-10,72.8289,72.999,72.797,72.87,10042,65.7040966456956,65.8575558746478,65.6753174017005,65.7411758597458,11130.9317247559,0.0,1.0
2021-12-13,72.0961,72.269,72.05,72.26,14146,65.0429859873997,65.1989712941947,65.0013959200588,65.1908517582713,15679.9601850624,0.0,1.0
2021-12-14,71.9211,72.11,71.67,72.11,53616,64.8851061222226,65.0555261595481,64.6585710699599,65.0555261595481,59429.997545759,0.0,1.0
2021-12-15,72.97,73.025,72.245,72.46,34461,65.8313929255613,65.8810123117598,65.177319198399,65.3712858899023,38197.8727511265,0.0,1.0
2021-12-16,72.88,73.0595,72.71,72.98,19093,65.7501975663273,65.9121371994661,65.596828554441,65.8404146321428,21163.4016551249,0.0,1.0
2021-12-17,72.27,72.64,72.27,72.45,5994,65.1998734648529,65.5336766083702,65.1998734648529,65.3622641833207,6643.97577755295,0.0,1.0
2021-12-20,71.3885,71.4,71.021,71.1,8720,64.4046100296893,64.4149849922581,64.0730623128174,64.1443337948117,9665.57704041738,0.0,1.0
2021-12-21,71.4,71.479,71.22,71.29,9685,64.4149849922581,64.4862564742524,64.2525942737903,64.3157462198611,10735.2194537205,0.0,1.0
2021-12-22,71.655,71.655,71.11,71.15,5490,64.6450385100876,64.6450385100876,64.1533555013932,64.1894423277194,6085.32315962057,0.0,1.0
2021-12-23,71.81,71.92,71.5,71.5,20435,64.7848749621016,64.8841137344987,64.5052020580736,64.5052020580736,22650.9250941433,0.0,1.0
2021-12-27,70.72,70.86,70.55,70.68,104473,64.4808163851837,64.6084650601544,64.3258144227193,64.4443453351921,114581.839594973,0.75297,1.0
2021-12-28,71.2637,71.46,71.08,71.08,60438,64.9765491321948,65.1555308100287,64.8090558351083,64.8090558351083,66285.9994586252,0.0,1.0
2021-12-29,71.59,71.72,71.51,71.6,34909,65.2740617225014,65.3925926349742,65.2011196225182,65.2831794849993,38286.8055710174,0.0,1.0
2021-12-30,71.26,71.6095,71.23,71.55,19592,64.9731755600706,65.2918413593723,64.9458222725768,65.2375906725098,21487.7279425756,0.0,1.0
2021-12-31,71.34,71.58,71.23,71.23,19994,65.0461176600538,65.2649439600035,64.9458222725768,64.9458222725768,21928.6255861503,0.0,1.0
2022-01-03,71.24,71.42,71.1,71.37,16565,64.9549400350747,65.119059760037,64.8272913601041,65.0734709475475,18167.8344920766,0.0,1.0
2022-01-04,71.6396,71.729,71.54,71.54,9595,65.319285824491,65.4007986212223,65.2284729100119,65.2284729100119,10523.4151495005,0.0,1.0
2022-01-05,71.48,72.22,71.48,72.06,10067,65.1737663350245,65.8484807598694,65.1737663350245,65.702596559903,11041.0860145931,0.0,1.0
2022-01-06,71.15,71.35,71.14,71.17,39996,64.8728801725936,65.0552354225517,64.8637624100957,64.8911156975894,43866.0252547599,0.0,1.0
2022-01-07,71.03,71.0383,70.51,70.71,6060,64.7634670226187,64.771034765492,64.2893433727277,64.4716986226858,6646.3674628424,0.0,1.0
2022-01-10,70.94,70.94,70.46,70.84,13032,64.6814071601376,64.6814071601376,64.2437545602382,64.5902295351586,14292.9803260334,0.0,1.0
2022-01-11,71.6364,71.7,70.95,71.07,25029,65.3163681404917,65.3743571099784,64.6905249226355,64.7999380726104,27450.813733908,0.0,1.0
2022-01-12,72.6149,72.6149,72.24,72.34,9213,66.2085412009117,66.2085412009117,65.8667162848652,65.9578939098443,10104.4527120738,0.0,1.0
2022-01-13,72.0251,72.629,71.98,72.6,6710,65.6707755687853,66.2213972460337,65.6296544599197,66.1949557347898,7359.26166265222,0.0,1.0
2022-01-14,72.37,72.41,72.15,72.21,9771,65.985247197338,66.0217182473296,65.7846564223841,65.8393629973715,10716.4449636028,0.0,1.0
2022-01-18,70.75,70.95,70.55,70.76,63180,64.5081696726774,64.6905249226355,64.3258144227193,64.5172874351753,69293.3162215153,0.0,1.0
2022-01-19,69.9161,70.3031,69.87,70.14,9409,63.7478394579771,64.100696866646,63.7058065728618,63.9519861603052,10319.4177323241,0.0,1.0
2022-01-20,69.49,70.27,69.49,70.02,15372,63.3593315979414,64.070517072778,63.3593315979414,63.8425730103303,16859.3994453487,0.0,1.0
2022-01-21,69.7336,70.2799,69.72,70.26,11936,63.5814402923903,64.0795436576509,63.5690401353932,64.0613993102801,13090.9310291233,0.0,1.0
2022-01-24,69.9662,70.02,69.0,70.02,35567,63.7935194480916,63.8425730103303,62.912561235544,63.8425730103303,39008.4738532864,0.0,1.0
2022-01-25,69.9821,70.2561,69.349,69.5299,24192,63.8080166904633,64.0578433829059,63.2307711467209,63.395711470308,26532.8253566144,0.0,1.0
2022-01-26,68.81,69.685,68.7701,69.64,9245,62.7393237480838,63.5371279666505,62.7029438757172,63.49609803541,10139.5490419106,0.0,1.0
2022-01-27,68.1,68.49,67.7771,68.43,14528,62.0919626107326,62.4475553481509,61.7975500596753,62.3928487731635,15933.7337459034,0.0,1.0
2022-01-28,68.26,68.28,67.5,67.54,46867,62.2378468106991,62.2560823356949,61.5448968608583,61.5813679108499,51401.8653269034,0.0,1.0
2022-01-31,69.5021,69.5021,68.65,68.65,14110,63.3703640905638,63.3703640905638,62.5934395481174,62.5934395481174,15475.2879374103,0.0,1.0
2022-02-01,69.49,69.6,69.0888,69.54,16700,63.3593315979414,63.4596269854183,62.9935269665254,63.4049204104309,18315.8971335756,0.0,1.0
2022-02-02,70.76,70.85,70.58,70.72,22992,64.5172874351753,64.5993472976565,64.353167710213,64.4808163851837,25216.7129877347,0.0,1.0
2022-02-03,69.71,70.37,69.71,70.37,7749,63.5599223728953,64.161694697757,63.5599223728953,64.161694697757,8498.79562204055,0.0,1.0
2022-02-04,70.32,70.561,69.98,69.98,8950,64.1161058852675,64.335843961467,63.8061019603387,63.8061019603387,9816.00475122764,0.0,1.0
2022-02-07,70.5514,70.82,70.5205,70.58,12453,64.327090909469,64.5719940101627,64.2989170233505,64.353167710213,13657.9561080489,0.0,1.0
2022-02-08,70.6918,70.74,70.25,70.26,9259,64.4551042949396,64.4990519101795,64.0522815477822,64.0613993102801,10154.9036862142,0.0,1.0
2022-02-09,71.6609,71.6609,71.5,71.5,13566,65.3387066586116,65.3387066586116,65.1920018600203,65.1920018600203,14878.6503301848,0.0,1.0
2022-02-10,70.6085,71.18,70.6085,70.68,7562,64.3791533333321,64.9002334600873,64.3791533333321,64.4443453351921,8293.7014445568,0.0,1.0
2022-02-11,70.3929,70.83,70.24,70.66,4665,64.1825743738772,64.5811117726606,64.0431637852842,64.4261098101963,5116.38683401977,0.0,1.0
2022-02-14,70.7997,70.89,70.47,70.83,9241,64.553484952292,64.6358183476481,64.2528723227361,64.5811117726606,10135.162000681,0.0,1.0
2022-02-15,71.7328,71.74,71.4,71.4,13717,65.4042633709715,65.41082815997,65.1008242350412,65.1008242350412,15044.2611366022,0.0,1.0
2022-02-16,71.7301,71.94,71.38,71.38,8042,65.4018015750971,65.5931834099281,65.0825887100454,65.0825887100454,8820.14639210867,0.0,1.0
2022-02-17,70.8779,71.26,70.87,71.23,7031,64.6247858550256,64.9731755600706,64.6175828226523,64.9458222725768,7711.32172132754,0.0,1.0
2022-02-18,70.56,70.86,70.505,70.86,5008,64.3349321852172,64.6084650601544,64.2847844914787,64.6084650601544,5492.57561945788,0.0,1.0
2022-02-22,70.1811,70.52,70.01,70.37,33186,63.9894601641716,64.2984611352256,63.8334552478324,64.161694697757,36397.0875613676,0.0,1.0
2022-02-23,69.66,70.62,69.59,70.53,9766,63.5143335604058,64.3896387602046,63.4505092229204,64.3075788977235,10710.9611620658,0.0,1.0
2022-02-24,69.4058,69.4058,68.52,68.97,22937,63.282560037709,63.282560037709,62.4749086356446,62.8852079480503,25156.3911708278,0.0,1.0
2022-02-25,70.3706,70.3706,69.51,69.74,8694,64.1622417635069,64.1622417635069,63.3775671229372,63.587275660389,9535.2341125333,0.0,1.0
2022-02-28,70.99,71.12,70.81,70.82,18403,64.7269959726271,64.8455268850999,64.5628762476648,64.5719940101627,20183.6799370774,0.0,1.0
2022-03-01,69.7172,70.475,69.42,70.45,54115,63.5664871618938,64.257431203985,63.295507260456,64.2346367977403,59351.1840349367,0.0,1.0
2022-03-02,69.49,69.49,69.14,69.225,21477,63.3593315979414,63.3593315979414,63.0402099105147,63.1177108917469,23555.1211220241,0.0,1.0
2022-03-03,69.3302,69.53,69.2,69.48,5800,63.2136297532249,63.395802647933,63.0949164855021,63.3502138354435,6361.20978291846,0.0,1.0
2022-03-04,68.68,68.72,68.411,68.46,11254,62.6207928356111,62.6572638856027,62.3755250244174,62.4202020606572,12342.9404994766,0.0,1.0
2022-03-07,66.73,67.53,66.5401,67.53,49966,60.8428291485196,61.572250148352,60.6696828386844,61.572250148352,54800.7255195352,0.0,1.0
2022-03-08,65.2006,65.89,65.04,65.59,41426,59.44835855209,60.0769370986956,59.3019272863737,59.8034042237585,45434.3924943415,0.0,1.0
2022-03-09,66.65,66.77,66.03,66.3,50736,60.7698870485364,60.8793001985112,60.2045857736663,60.4507653611097,55645.230956233,0.0,1.0
2022-03-10,66.7652,67.11,66.54,66.54,47497,60.8749236725122,61.18930412344,60.6695916610594,60.6695916610594,52092.8243205653,0.0,1.0
2022-03-11,66.18,67.14,66.0501,67.05,18614,60.3413522111349,61.2166574109337,60.2229124762871,61.1345975484526,20415.0963619387,0.0,1.0
2022-03-14,66.0936,66.64,66.06,66.34,5444,60.2625747431529,60.7607692860385,60.23193906116,60.4872364111013,5970.76311348417,0.0,1.0
2022-03-15,67.41,67.41,66.76,66.85,21178,61.4628369983771,61.4628369983771,60.8701824360133,60.9522422984945,23227.1897901116,0.0,1.0
2022-03-16,67.5069,67.5069,66.87,67.3,5427,61.5511881169819,61.5511881169819,60.9704778234903,61.3625416109002,5952.11818825836,0.0,1.0
2022-03-17,67.91,67.93,67.47,67.53,6323,61.9187251232724,61.9369606482682,61.5175435733646,61.572250148352,6934.81542368853,0.0,1.0
2022-03-18,68.2868,68.2868,67.73,67.73,3532,62.2622824141935,62.2622824141935,61.7546053983101,61.7546053983101,3873.75740573587,0.0,1.0
2022-03-21,68.2828,68.55,68.1769,68.4557,3590,62.2586353091943,62.5022619231383,62.1620782043415,62.4162814227831,3937.36950356505,0.0,1.0
2022-03-22,67.8502,67.875,67.6,67.6,17309,61.8642009035349,61.8868129545297,61.6360744858373,61.6360744858373,18983.824160782,0.0,1.0
2022-03-23,67.1468,67.6,67.1468,67.48,14924,61.2228574894323,61.6360744858373,61.2228574894323,61.5266613358625,16368.0508276337,0.0,1.0
2022-03-24,67.131,67.25,66.982,67.01,5910,61.2084514246856,61.3169527984107,61.0725967634668,61.098126498461,6481.85341673244,0.0,1.0
2022-03-25,67.38,67.4089,67.185,67.245,7111,61.4354837108834,61.4618340445024,61.2576873421743,61.3123939171617,7799.06254591953,0.0,1.0
2022-03-28,66.479,66.518,66.32,66.32,5133,60.6139733098222,60.649532583564,60.4690008861055,60.4690008861055,5629.67065788285,0.0,1.0
2022-03-29,67.2651,67.475,67.042,67.4,8041,61.3307206197825,61.5221024546135,61.1273033384543,61.4537192358793,8819.04963180128,0.0,1.0
2022-03-30,66.74,67.17,66.57,66.96,31342,60.8519469110175,61.2440106984274,60.6969449485531,61.0525376859714,34374.6615545225,0.0,1.0
2022-03-31,65.91,66.38,65.91,66.38,7432,60.0951726236914,60.5237074610929,60.0951726236914,60.5237074610929,8151.12260459484,0.0,1.0
2022-04-01,66.36,66.42,66.011,66.14,9755,60.5054719360971,60.5601785110846,60.1872620249203,60.3048811611432,10698.8967986844,0.0,1.0
2022-04-04,66.95,66.9699,66.53,66.53,5740,61.0434199234735,61.0615642708444,60.6604738985615,60.6604738985615,6295.40416447449,0.0,1.0
2022-04-05,65.72,66.33,65.6397,66.25,14139,59.9219351362312,60.4781186486034,59.848719503373,60.4051765486202,15507.0939863249,0.0,1.0
2022-04-06,64.69,64.72,64.45,64.7,6966,58.982805598947,59.0101588864407,58.7639792989973,58.9919233614449,7640.03230134656,0.0,1.0
2022-04-07,64.3183,64.48,64.01,64.21,9401,58.6438983668999,58.791332586491,58.3627977490895,58.5451529990476,10310.6436498649,0.0,1.0
2022-04-08,63.8709,64.06,63.6898,63.8,20791,58.2359696727436,58.408386561579,58.0708469939066,58.1713247366335,22802.7435511479,0.0,1.0
2022-04-11,63.025,63.255,63.025,63.25,5047,57.4646981430458,57.6744066804977,57.4646981430458,57.6698477992487,5535.34927144647,0.0,1.0
2022-04-12,62.56,63.105,62.56,63.05,22965,57.0407221868933,57.5376402430291,57.0407221868933,57.4874925492906,25187.1004594349,0.0,1.0
2022-04-13,63.0939,63.11,62.67,62.67,10751,57.5275195266564,57.542199124278,57.1410175743702,57.1410175743702,11791.2700648546,0.0,1.0
2022-04-14,62.9511,63.42,62.95,63.42,3627,57.3973178781863,57.8248497617131,57.3963149243116,57.8248497617131,3977.94963493884,0.0,1.0
2022-04-18,62.1288,62.44,62.12,62.3,5533,56.6475642679836,56.9313090369184,56.6395406369854,56.8036603619477,6068.37478084274,0.0,1.0
2022-04-19,62.0735,62.11,61.72,61.72,12172,56.5971430413702,56.6304228744875,56.2748301370692,56.2748301370692,13349.7664616696,0.0,1.0
2022-04-20,62.7065,62.86,62.6301,62.86,4740,57.1742974074876,57.3142550618304,57.1046377020036,57.3142550618304,5198.64385707475,0.0,1.0
2022-04-21,62.2642,63.12,62.25,63.08,36682,56.7710187722052,57.5513168867759,56.7580715494582,57.5148458367843,40231.3615960371,0.0,1.0
2022-04-22,61.567,62.17,61.567,62.0704,4405,56.1353283708513,56.685129449475,56.1353283708513,56.5943165349958,4831.22915409584,0.0,1.0
2022-04-25,61.64,61.78,61.38,61.5,26363,56.201888037086,56.3295367120567,55.9648262121405,56.0742393621153,28913.8919839792,0.0,1.0
2022-04-26,61.07,61.71,61.05,61.71,22494,55.6821755747054,56.2657123745713,55.6639400497096,56.2657123745713,24670.5263546497,0.0,1.0
2022-04-27,60.86,61.23,60.86,61.02,9551,55.4907025622494,55.8280597746719,55.4907025622494,55.6365867622159,10475.1576959749,0.0,1.0
2022-04-28,62.22,62.32,61.56,61.9,35461,56.7307182619645,56.8218958869435,56.1289459371028,56.4389498620315,38892.217260702,0.0,1.0
2022-04-29,61.74,62.92,61.74,62.58,5984,56.2930656620651,57.3689616368178,56.2930656620651,57.0589577118891,6563.01367948002,0.0,1.0
2022-05-02,61.9115,61.96,61.5141,61.75,89580,56.4494352889041,56.493656437019,56.0870954072374,56.302183424563,98247.7883368684,0.0,1.0
2022-05-03,62.3528,62.3528,62.0101,62.16,11877,56.8518021479367,56.8518021479367,56.5393364271335,56.6760116869771,13026.2221709867,0.0,1.0
2022-05-04,63.1361,63.28,61.92,62.31,5595,57.5659964843976,57.6972010867424,56.4571853870274,56.8127781244456,6136.37391990152,0.0,1.0
2022-05-05,61.8,62.07,61.4997,62.07,14073,56.3477722370525,56.5939518244959,56.0739658292404,56.5939518244959,15434.7078060365,0.0,1.0
2022-05-06,62.09,62.14,61.86,61.86,10696,56.6121873494917,56.6577761619813,56.4024788120399,56.4024788120399,11730.9482479476,0.0,1.0
2022-05-09,61.142,61.5427,61.11,61.51,25314,55.7478234646903,56.1131722079814,55.718646624697,56.0833571246132,27763.3904215169,0.0,1.0
2022-05-10,61.2914,61.82,61.12,61.82,8279,55.884042836409,56.3660077620483,55.727764387195,56.3660077620483,9080.07858496242,0.0,1.0
2022-05-11,60.8168,61.49,60.8168,60.99,7089,55.4513138282585,56.0651215996174,55.4513138282585,55.6092334747222,7774.93381915673,0.0,1.0
2022-05-12,61.3882,61.54,61.08,61.29,24480,55.9723027773888,56.110710412107,55.6912933372033,55.8827663496593,26848.6923251455,0.0,1.0
2022-05-13,62.1678,62.275,61.9699,62.04,5900,56.6831235417254,56.780865955703,56.5026830218919,56.5665985370022,6470.88581365845,0.0,1.0
2022-05-16,61.2751,61.43,61.13,61.21,7867,55.8691808835375,56.01041502463,55.7368821496929,55.8098242496761,8628.21333831372,0.0,1.0
2022-05-17,61.6031,61.68,61.378,61.3999,4024,56.1682434934687,56.2383590870776,55.9630026596409,55.9829705595113,4413.36347697654,0.0,1.0
2022-05-18,60.99,61.55,60.98,61.53,58060,55.6092334747222,56.1198281746049,55.6001157122243,56.1015926496091,63677.9034476287,0.0,1.0
2022-05-19,61.86,62.17,61.825,61.825,19387,56.4024788120399,56.685129449475,56.3705666432973,56.3705666432973,21262.8920795587,0.0,1.0
2022-05-20,62.3869,62.53,62.07,62.53,6178,56.8828937180545,57.0133688993996,56.5939518244959,57.0133688993996,6775.78517911557,0.0,1.0
2022-05-23,62.8303,62.94,62.66,62.76,6743,57.2871753072116,57.3871971618136,57.1318998118723,57.2230774368514,7395.45475279643,0.0,1.0
2022-05-24,62.5586,62.6,62.4,62.525,7798,57.0394457001436,57.0771932368849,56.8948379869268,57.0088100181506,8552.53687710314,0.0,1.0
2022-05-25,62.4152,62.55,62.22,62.27,6705,56.9086969859236,57.0316044243954,56.7307182619645,56.776307074454,7353.77786111523,0.0,1.0
2022-05-26,62.8809,62.97,62.76,62.82,9525,57.333311185451,57.4145504493074,57.2230774368514,57.2777840118388,10446.6419279825,0.0,1.0
2022-05-27,63.42,63.47,63.13,63.13,36559,57.8248497617131,57.8704385742026,57.5604346492738,57.5604346492738,40096.4600782269,0.0,1.0
2022-05-31,62.44,62.78,62.42,62.52,5688,56.9313090369184,57.2413129618472,56.9130735119226,57.0042511369016,6238.3726284897,0.0,1.0
2022-06-01,62.8947,63.5904,62.83,63.57,6700,57.3458936976981,57.9802164346774,57.2869017743367,57.9616161991817,7348.29405957824,0.0,1.0
2022-06-02,63.4634,63.47,63.0,63.16,5668,57.864420850954,57.8704385742026,57.4419037368011,57.5877879367676,6216.4374223417,0.0,1.0
2022-06-03,62.3849,62.65,62.36,62.65,1143,56.881070165555,57.1227820493744,56.8583669369352,57.1227820493744,1253.5970313579,0.0,1.0
2022-06-06,62.4764,63.01,62.4319,62.9084,5913,56.9644976924108,57.451021499299,56.9239236492951,57.3583850323203,6485.14369765464,0.0,1.0
2022-06-07,62.8549,62.93,62.39,62.39,4391,57.3096050029565,57.3780793993157,56.8857202244289,56.8857202244289,4815.87450979224,0.0,1.0
2022-06-08,61.9539,62.305,61.9539,62.16,4034,56.4880946018952,56.8082192431967,56.4880946018952,56.6760116869771,4424.33108005054,0.0,1.0
2022-06-09,61.6399,62.2541,61.6399,62.2541,17365,56.201796859461,56.7618098320823,56.201796859461,56.7618098320823,19045.2427379964,0.0,1.0
2022-06-10,60.8293,61.21,60.7,61.21,21370,55.4627110313809,55.8098242496761,55.344818362283,55.8098242496761,23437.7677691323,0.0,1.0
2022-06-13,60.0939,60.625,59.93,60.47,14980,54.7921907772849,55.2764351435487,54.6427506499443,55.1351098248311,16429.4694048481,0.0,1.0
2022-06-14,59.81,60.39,59.54,60.19,36537,54.5333374999694,55.0621677248479,54.287157912526,54.8798124748898,40072.3313514642,0.0,1.0
2022-06-15,60.397,60.6119,59.39,59.88,7079,55.0685501585964,55.2644908746764,54.1503914750574,54.5971618374547,7763.96621608273,0.0,1.0
2022-06-16,59.9949,60.3399,59.68,59.82,35568,54.7019249285557,55.0164877347334,54.4148065874966,54.5424552624673,39009.5706135938,0.0,1.0
2022-06-17,59.13,59.35,58.865,59.24,18698,53.9133296501119,54.1139204250658,53.6717089439174,54.0136250375888,20507.2242277603,0.0,1.0
2022-06-21,59.0748,59.27,59.034,59.08,7885,53.8629996011234,54.0409783250825,53.825799130132,53.8677408376223,8647.95502384693,0.0,1.0
2022-06-22,58.9852,59.28,58.92,58.92,12690,53.7813044491422,54.0500960875804,53.7218566376559,53.7218566376559,13917.8883009027,0.0,1.0
2022-06-23,59.6053,59.71,59.4299,59.58,5762,54.3466969016373,54.4421598749904,54.186771347424,54.3236289625176,6319.53289123728,0.0,1.0
2022-06-24,59.4388,59.4388,59.078,59.08,13663,55.1021035245887,55.1021035245887,54.7676277452716,54.769481823871,14738.3180033699,0.995,1.0
2022-06-27,58.8908,59.09,58.88,59.09,2998,54.5940859883754,54.7787522168676,54.5840739639391,54.7787522168676,3233.95135578592,0.0,1.0
2022-06-28,59.02,59.72,59.02,59.72,72937,54.7138594658914,55.3627869756529,54.7138594658914,55.3627869756529,78677.3549155964,0.0,1.0
2022-06-29,59.0345,59.18,58.885,59.06,5626,54.7273015357365,54.8621857538369,54.5887091604374,54.7509410378778,6068.78263097118,0.0,1.0
2022-06-30,59.34,59.36,58.77,58.77,53063,55.0105120417824,55.0290528277756,54.4820996409766,54.4820996409766,57239.213072738,0.0,1.0
2022-07-01,59.5129,59.57,58.9,58.9,78032,55.1707971366935,55.223731080704,54.6026147499323,54.6026147499323,84173.3462957595,0.0,1.0
2022-07-05,59.1536,59.1536,58.64,58.74,12926,54.8377119163259,54.8377119163259,54.3615845320209,54.4542884619868,13943.3139509302,0.0,1.0
2022-07-06,58.9505,58.9505,58.835,58.835,1341,54.6494302345651,54.6494302345651,54.5423571954544,54.5423571954544,1446.54061644727,0.0,1.0
2022-07-07,59.3122,59.3499,59.26,59.3499,3864,54.9847403492518,55.019689730849,54.9363488978096,55.019689730849,4168.10808497559,0.0,1.0
2022-07-08,59.6513,59.68,59.41,59.41,5316,55.2990993757663,55.3257054036665,55.0754047927585,55.0754047927585,5734.38472560306,0.0,1.0
2022-07-11,59.19,59.53,59.1501,59.45,6785,54.8714561468335,55.1866495087176,54.8344672787771,55.1124863647449,7318.99931587975,0.0,1.0
2022-07-12,59.02,59.27,59.0168,59.04,2608,54.7138594658914,54.9456192908062,54.7108929401325,54.7324002518846,2813.25721677441,0.0,1.0
2022-07-13,58.8679,58.96,58.465,58.59,25508,54.5728567884132,54.6582371079118,54.1993526545805,54.3152325670379,27515.5540971939,0.0,1.0
2022-07-14,58.31,58.31,57.715,57.8311,8007,54.0556615631333,54.0556615631333,53.504073179836,53.6117024425265,8637.17428478249,0.0,1.0
2022-07-15,58.5522,58.56,58.32,58.33,2594,54.2801904815108,54.2874213880481,54.0649319561299,54.0742023491265,2798.15537588682,0.0,1.0
2022-07-18,58.7212,59.04,58.7212,58.97,12847,54.4368601231532,54.7324002518846,54.4368601231532,54.6675075009084,13858.0964202074,0.0,1.0
2022-07-19,59.4075,59.44,59.29,59.31,23465,55.0730871945094,55.1032159717483,54.9641600767994,54.9827008627926,25311.7640305259,0.0,1.0
2022-07-20,59.7011,59.84,59.685,59.7,5358,55.3452659328893,55.474031691612,55.3303406001648,55.3442461896597,5779.69024826584,0.0,1.0
2022-07-21,60.6075,60.6075,59.96,59.96,3819,56.1855343541005,56.1855343541005,55.5852764075711,55.5852764075711,4119.56645355118,0.0,1.0
2022-07-22,61.0,61.45,60.8121,61.18,4072,56.5493972792168,56.9665649640635,56.3752065948108,56.7162643531555,4392.47829244839,0.0,1.0
2022-07-25,61.09,61.15,60.93,60.99,1624,56.6328308161861,56.6884531741657,56.4845045282406,56.5401268862202,1751.81354296076,0.0,1.0
2022-07-26,60.8598,61.18,60.8501,61.18,1684,56.4194263694046,56.7162643531555,56.4104340881979,56.7162643531555,1816.53571819329,0.0,1.0
2022-07-27,61.5056,61.5056,60.8,60.97,4373,57.0181083491245,57.0181083491245,56.3639894192849,56.521586100227,4717.16787153164,0.0,1.0
2022-07-28,62.22,62.34,61.84,62.04,9187,57.6803852248011,57.7916299407603,57.3281102909306,57.5135181508625,9910.04373102245,0.0,1.0
2022-07-29,62.5,62.5,61.76,61.76,5305,57.9399562287057,57.9399562287057,57.2539471469579,57.2539471469579,5722.5189934771,0.0,1.0
2022-08-01,63.53,63.6,63.38,63.49,5385,58.8948067073548,58.959699458331,58.7557508124059,58.8577251353684,5808.81522712048,0.0,1.0
2022-08-02,62.4162,63.15,62.41,63.13,31884,57.8622703353943,58.5425317734843,57.8565226917364,58.5239909874911,34393.3639185718,0.0,1.0
2022-08-03,61.9398,61.959,61.55,61.86,7402,57.4206288130366,57.4384279675901,57.0592688940294,57.3466510769238,7984.55901785437,0.0,1.0
2022-08-04,62.12,62.15,61.78,61.78,13602,57.5876812948352,57.615492473825,57.272487932951,57.272487932951,14672.5171252169,0.0,1.0
2022-08-05,61.5728,61.62,61.301,61.53,4910,57.0804053900616,57.1241616450056,56.8284361084142,57.0407281080362,5296.43133986287,0.0,1.0
2022-08-08,61.6718,62.22,61.6718,62.1771,4292,57.1721822807279,57.6803852248011,57.1721822807279,57.6406152388458,4629.79293496771,0.0,1.0
2022-08-09,61.13,61.4218,61.1,61.38,5503,56.6699123881725,56.9404224558131,56.6421012091827,56.9016722130873,5936.10217174448,0.0,1.0
2022-08-10,62.81,63.11,62.72,62.72,16547,58.2273384116001,58.5054502014979,58.1439048746308,58.1439048746308,17849.297226214,0.0,1.0
2022-08-11,62.7673,63.17,62.7673,63.17,4649,58.1877538335047,58.5610725594775,58.1877538335047,58.5610725594775,5014.88987760132,0.0,1.0
2022-08-12,63.3102,63.3102,63.1495,63.2,5612,58.6910434692897,58.6910434692897,58.5420682538345,58.5888837384672,6053.68079008359,0.0,1.0
2022-08-15,63.2865,63.3099,63.21,63.25,5842,58.6690726378878,58.6907653574998,58.5981541314638,58.6352357034502,6301.78246180832,0.0,1.0
2022-08-16,62.9155,62.96,62.52,62.61,6172,58.3251410577142,58.366394306549,57.9584970146989,58.0419305516683,6657.7544255873,0.0,1.0
2022-08-17,62.8,62.85,62.39,62.6,15181,58.2180680186035,58.2644199835865,57.8379819057432,58.0326601586717,16375.7890367532,0.0,1.0
2022-08-18,62.4945,62.78,62.44,62.78,11840,57.9348575125576,58.1995272326103,57.8843338707262,58.1995272326103,12771.8425792213,0.0,1.0
2022-08-19,61.8866,61.95,61.75,61.89,6617,57.3713103222947,57.4300846138931,57.2446767539613,57.3744622559136,7137.77722522864,0.0,1.0
2022-08-22,61.39,61.55,61.3,61.545,2495,56.9109426060839,57.0592688940294,56.8275090691146,57.0546336975311,2691.36378675313,0.0,1.0
2022-08-23,61.61,61.98,61.57,61.68,6306,57.114891252009,57.4578957928829,57.0778096800226,57.1797840029851,6802.30061693997,0.0,1.0
2022-08-24,61.9153,62.08,61.8,61.83,3736,57.3979163501949,57.5505997228488,57.2910287189442,57.318839897934,4030.03411114617,0.0,1.0
2022-08-25,62.5168,62.5168,62.0208,62.0208,2013,57.95553048894,57.95553048894,57.495718996309,57.495718996309,2171.42897905172,0.0,1.0
2022-08-26,61.41,62.26,61.3881,62.26,5441,56.9294833920771,57.7174667967875,56.9091812314146,57.7174667967875,5869.22259067085,0.0,1.0
2022-08-29,60.8043,60.84,60.73,60.83,5572,56.3679756882735,56.4010709912713,56.2990966683088,56.3918005982747,6010.53267326189,0.0,1.0
2022-08-30,60.7411,61.28,60.7,61.28,4771,56.309386804535,56.8089682831214,56.271285489319,56.8089682831214,5146.49163390749,0.0,1.0
2022-08-31,60.2893,60.849,60.2893,60.71,577415,55.8905504489489,56.4094143449682,55.8905504489489,56.2805558823156,622859.246864953,0.0,1.0
2022-09-01,59.54,59.695,59.38,59.68,23421,55.1959199017142,55.3396109931614,55.0475936137687,55.3257054036665,25264.3011020221,0.0,1.0
2022-09-02,58.93,59.6,58.9,59.53,25491,54.6304259289221,55.2515422596938,54.6026147499323,55.1866495087176,27497.2161475447,0.0,1.0
2022-09-06,57.98,58.43,57.9,58.43,15946,53.7497385942457,54.1669062790924,53.675575450273,54.1669062790924,17200.9967709681,0.0,1.0
2022-09-07,57.7585,57.7585,57.15,57.15,10767,53.5443993893712,53.5443993893712,52.9802959755285,52.9802959755285,11614.3943454793,0.0,1.0
2022-09-08,58.366,58.366,57.94,57.94,4741,54.1075757639142,54.1075757639142,53.7126570222594,53.7126570222594,5114.13054629122,0.0,1.0
2022-09-09,59.48,59.5,59.23,59.23,4982,55.1402975437347,55.1588383297279,54.9085377188199,54.9085377188199,5374.09795014192,0.0,1.0
2022-09-12,59.35,59.62,59.35,59.48,8937,55.019782434779,55.270083045687,55.019782434779,55.1402975437347,9640.36800088685,0.0,1.0
2022-09-13,57.8572,58.76,57.8572,58.42,12091,53.6358981682476,54.47282924798,53.6358981682476,54.1576358860958,13042.5970122774,0.0,1.0
2022-09-14,58.7095,58.9791,58.59,58.82,4975,54.4260137633472,54.6759435585353,54.3152325670379,54.5284516059595,5366.54702969812,0.0,1.0
2022-09-15,58.36,58.54,58.33,58.33,4842,54.1020135281163,54.2688806020549,54.0742023491265,54.0742023491265,5223.07954126599,0.0,1.0
2022-09-16,58.4793,58.49,58.3,58.32,8892,54.2126093165656,54.222528637072,54.0463911701367,54.0649319561299,9591.82636946246,0.0,1.0
2022-09-19,58.63,58.63,58.08,58.08,4634,54.3523141390243,54.3523141390243,53.8424425242117,53.8424425242117,4998.70933379318,0.0,1.0
2022-09-20,58.38,58.46,58.23,58.46,3329,54.1205543141095,54.1947174580822,53.9814984191606,54.1947174580822,3591.00202248543,0.0,1.0
2022-09-21,57.9945,58.41,57.99,58.34,8316,53.7631806640908,54.1483654930992,53.7590089872423,54.0834727421231,8970.49348723007,0.0,1.0
2022-09-22,58.57,58.8,58.3999,58.8,11264,54.2966917810447,54.5099108199664,54.1390023961727,54.5099108199664,12150.5096969889,0.0,1.0
2022-09-23,57.62,57.88,57.45,57.88,10753,53.4160044463684,53.6570346642798,53.2584077654263,53.6570346642798,11599.2925045917,0.0,1.0
2022-09-26,56.73,57.093,56.5473,56.87,14333,52.5917459938623,52.9282664203699,52.4223733163887,52.7215334861793,15460.8118561969,0.00087,1.0
2022-09-27,56.2583,56.66,56.1,56.61,4555,52.1544548501059,52.5268522477039,52.007702278436,52.4804995718764,4913.4164518926,0.0,1.0
2022-09-28,57.43,57.5,56.64,56.71,82501,53.2406834554471,53.3055772016056,52.5083111773729,52.5732049235313,88992.7048732363,0.0,1.0
2022-09-29,57.298,57.3099,56.965,57.225,10059,53.1183123912625,53.1293443281095,52.8096035702515,53.0506374845544,10850.5062765286,0.0,1.0
2022-09-30,56.92,57.42,56.92,57.07,10927,52.7678861620068,53.2314129202816,52.7678861620068,52.9069441894892,11786.8060526521,0.0,1.0
2022-10-03,57.35,57.45,57.02,57.02,11781,53.1665191741231,53.2592245257781,52.8605915136617,52.8605915136617,12708.0042194834,0.0,1.0
2022-10-04,58.9314,58.9314,58.28,58.28,7637,54.6325616051948,54.6325616051948,54.0286789445143,54.0286789445143,8237.92786895802,0.0,1.0
2022-10-05,58.26,58.3899,57.97,58.08,6972,54.0101378741833,54.1305621259831,53.7412923543839,53.8432682412044,7520.60142757305,0.0,1.0
2022-10-06,57.95,58.35,57.87,58.17,16133,53.7227512840529,54.0935726906728,53.6485870027289,53.9267030576938,17402.4473366374,0.0,1.0
2022-10-07,57.47,57.93,57.401,57.93,6714,53.2777655961091,53.7042102137219,53.2137989034672,53.7042102137219,7242.30034204323,0.0,1.0
2022-10-10,57.35,57.45,57.13,57.23,10984,53.1665191741231,53.2592245257781,52.9625674004822,53.0552727521372,11848.2911761994,0.0,1.0
2022-10-11,56.82,57.21,56.76,57.01,7598,52.6751808103518,53.0367316818062,52.6195575993588,52.8513209784962,8195.85910021515,0.0,1.0
2022-10-12,56.2564,56.349,56.25,56.3,5139,52.1526934484244,52.2385386040569,52.1467603059185,52.193112981746,5543.36929665776,0.0,1.0
2022-10-13,56.542,56.585,55.26,55.27,19005,52.417459932751,52.4573232339626,51.2289773245343,51.2382478596998,20500.4346143181,0.0,1.0
2022-10-14,55.7267,56.6,55.715,56.59,11831,51.6616332007081,52.4712290367109,51.6507866745644,52.4619585015454,12761.9385383845,0.0,1.0
2022-10-17,56.2,56.2945,56.08,56.08,2000,52.100407630091,52.188014187405,51.989161208105,51.989161208105,2157.37275604505,0.0,1.0
2022-10-18,56.03,56.45,55.93,56.45,10706,51.9428085322776,52.3321710092284,51.8501031806226,52.3321710092284,11548.4163631091,0.0,1.0
2022-10-19,55.86,56.04,55.71,55.94,29233,51.7852094344641,51.9520790674431,51.6461514069817,51.8593737157881,31533.2388887325,0.0,1.0
2022-10-20,55.8151,56.28,55.72,56.26,7895,51.743584731571,52.174571911415,51.6554219421472,52.156030841084,8516.22895448784,0.0,1.0
2022-10-21,56.76,56.9479,55.02,55.02,13151,52.6195575993588,52.7937509551185,51.0064844805624,51.0064844805624,14185.8045573742,0.0,1.0
2022-10-24,55.98,56.14,55.8,55.8,21116,51.8964558564501,52.044784419098,51.7295862234711,51.7295862234711,22777.5415583236,0.0,1.0
2022-10-25,57.0031,57.04,56.41,56.41,11613,52.844924309232,52.8791325839927,52.2950888685664,52.2950888685664,12526.7849079756,0.0,1.0
2022-10-26,57.38,57.6399,57.09,57.09,11194,53.1943307796196,53.4352719885709,52.9254852598202,52.9254852598202,12074.8153155841,0.0,1.0
2022-10-27,56.48,57.105,56.48,56.915,6712,52.3599826147249,52.9393910625684,52.3599826147249,52.763250894424,7240.14296928719,0.0,1.0
2022-10-28,56.7401,56.751,56.29,56.3,11116,52.6011092343795,52.6112141177099,52.1838424465805,52.193112981746,11990.6777780984,0.0,1.0
2022-10-31,56.56,56.58,56.46,56.46,10538,52.4341468960489,52.4526879663799,52.3414415443939,52.3414415443939,11367.1970516014,0.0,1.0
2022-11-01,56.5142,57.11,56.3776,57.11,9301,52.3916878449909,52.9440263301512,52.2650523346302,52.9440263301512,10032.8620019875,0.0,1.0
2022-11-02,56.43,57.62,56.43,57.064,8340,52.3136299388974,53.4168236235915,52.3136299388974,52.9013818683899,8996.24439270787,0.0,1.0
2022-11-03,56.33,56.43,56.11,56.11,12395,52.2209245872425,52.3136299388974,52.0169728136015,52.0169728136015,13370.3176555892,0.0,1.0
2022-11-04,57.3425,57.35,56.7301,56.74,6303,53.159566272749,53.1665191741231,52.591838699214,52.6010165290278,6798.96024067598,0.0,1.0
2022-11-07,57.33,57.54,57.191,57.43,5654,53.1479781037921,53.3426593422676,53.0191176649917,53.2406834554471,6098.89278133936,0.0,1.0
2022-11-08,58.335,58.449,57.6948,57.78,163074,54.0796668879245,54.1853509888112,53.4861672266294,53.5651521862395,175905.702409645,0.0,1.0
2022-11-09,57.6748,58.23,57.58,57.9001,22709,53.4676261562985,53.9823262686868,53.3797414829295,53.6764913135771,24495.8889585135,0.0,1.0
2022-11-10,60.4589,60.4867,59.52,59.52,78240,56.0486358517244,56.0744079394844,55.1782253050359,55.1782253050359,84396.4222164823,0.0,1.0
2022-11-11,61.16,61.16,60.68,60.68,12510,56.6985930721773,56.6985930721773,56.2536073842335,56.2536073842335,13494.3665890618,0.0,1.0
2022-11-14,60.15,60.275,59.92,59.92,3423,55.7622690204622,55.8781507100309,55.5490467116558,55.5490467116558,3692.3434719711,0.0,1.0
2022-11-15,60.56,60.743,60.51,60.73,13025,56.1423609622475,56.3120117557761,56.0960082864201,56.299960060061,14049.8900737434,0.0,1.0
2022-11-16,60.5848,60.672,60.35,60.64,39536,56.165351889458,56.2461909561011,55.9476797237721,56.2165252435715,42646.9446414985,0.0,1.0
2022-11-17,60.56,60.56,60.27,60.31,23232,56.1423609622475,56.1423609622475,55.8735154424481,55.9105975831101,25060.0419342193,0.0,1.0
2022-11-18,60.7,60.9509,60.64,60.8629,4062,56.2721484545645,56.5047461818668,56.2165252435715,56.4231654724104,4381.6240675275,0.0,1.0
2022-11-21,60.37,60.59,60.305,60.59,6360,55.9662207941031,56.170172567744,55.9059623155274,56.170172567744,6860.44536422326,0.0,1.0
2022-11-22,61.6,61.61,61.22,61.22,5847,57.1064966194592,57.1157671546247,56.7542162831703,56.7542162831703,6307.0792522977,0.0,1.0
2022-11-23,62.38,62.5,61.76,61.76,8849,57.8295983623679,57.9408447843539,57.2548251821071,57.2548251821071,9545.29575912133,0.0,1.0
2022-11-25,63.08,63.124,62.95,62.95,3061,58.4785358239527,58.5193261786809,58.3580188668012,58.3580188668012,3301.85900312695,0.0,1.0
2022-11-28,62.62,63.055,62.62,62.86,10567,58.0520912063398,58.4553594860389,58.0520912063398,58.2745840503118,11398.478956564,0.0,1.0
2022-11-29,62.28,62.5638,62.231,62.325,32670,57.736893010713,57.9999907987097,57.691467388402,57.7786104189577,35240.6839699959,0.0,1.0
2022-11-30,62.7412,62.89,61.78,62.04,11983,58.1644500925457,58.3023956558082,57.2733662524381,57.514400166741,12925.8988678439,0.0,1.0
2022-12-01,63.06,63.06,62.71,63.0161,8233,58.4599947536217,58.4599947536217,58.1355260228293,58.4192971042452,8880.82495025945,0.0,1.0
2022-12-02,62.74,62.74,62.11,62.11,4676,58.1633376283258,58.1633376283258,57.5792939128995,57.5792939128995,5043.93750363333,0.0,1.0
2022-12-05,61.2656,61.83,61.165,61.83,2095,56.796489923525,57.3197189282656,56.7032283397601,57.3197189282656,2259.84796195719,0.0,1.0
2022-12-06,61.1533,61.4775,60.9301,61.43,99007,56.6923818136164,56.9929325636818,56.4854634687226,56.9488975216457,106797.502228876,0.0,1.0
2022-12-07,61.6868,61.7956,61.44,61.64,24813,57.1869648646957,57.2878282872963,56.9581680568112,57.1435787601212,26765.4450978729,0.0,1.0
2022-12-08,61.98,61.98,61.76,61.76,9332,57.458776955748,57.458776955748,57.2548251821071,57.2548251821071,10066.3012797062,0.0,1.0
2022-12-09,61.9962,62.2099,61.9962,62.1,3530,57.4737952227162,57.6719065592028,57.4737952227162,57.570023377734,3807.76291441951,0.0,1.0
2022-12-12,61.8836,61.89,61.62,61.89,6691,57.3694089967527,57.3753421392586,57.1250376897902,57.3753421392586,7217.49055534871,0.0,1.0
2022-12-13,62.7998,63.43,62.66,63.43,14383,58.2187754286155,58.8030045547451,58.0891733470018,58.8030045547451,15514.746175098,0.0,1.0
2022-12-14,62.59,63.05,62.51,62.94,2895,58.0242796008434,58.4507242184562,57.9501153195194,58.3487483316357,3122.79706437521,0.0,1.0
2022-12-15,61.4861,62.17,61.26,62.17,17652,57.0009052239242,57.6349171238925,56.7912984238323,57.6349171238925,19040.9719448536,0.0,1.0
2022-12-16,61.7558,61.88,61.39,61.39,13345,57.2509315573376,57.3660716040931,56.9118153809838,56.9118153809838,14395.0697147106,0.0,1.0
2022-12-19,61.69,62.07,61.69,61.96,10244,57.1899314359487,57.5422117722375,57.1899314359487,57.4402358854171,11050.0632564627,0.0,1.0
2022-12-20,62.9454,63.3,62.92,62.92,10988,58.3537544206251,58.6824875975936,58.3302072613047,58.3302072613047,11852.6059217115,0.0,1.0
2022-12-21,62.49,62.87,62.49,62.64,13589,57.9315742491884,58.2838545854773,57.9315742491884,58.0706322766708,14658.2691909481,0.0,1.0
2022-12-22,62.8012,62.85,62.39,62.85,32255,58.2200733035386,58.2653135151463,57.8388688975334,58.2653135151463,34793.0291231166,0.0,1.0
2022-12-23,62.13,62.27,61.95,61.97,69902,58.2108027683731,58.341971485379,58.0421572750799,58.0608956632236,74608.3382028126,0.6612,1.0
2022-12-27,62.47,62.71,62.32,62.42,14120,58.5293553668159,58.7542160245401,58.3888174557382,58.4825093964566,15070.6665821252,0.0,1.0
2022-12-28,61.7401,62.5748,61.69,62.57,47529,57.8454978915119,58.6275445206888,57.798558229212,58.6230473075343,50729.0164293079,0.0,1.0
2022-12-29,63.06,63.19,62.77,62.83,16730,59.0821378170547,59.2039373399887,58.8104311889712,58.8666463534023,17856.3917789628,0.0,1.0
2022-12-30,63.1599,63.22,62.87,63.11,14599,59.1757360658325,59.2320449222042,58.9041231296897,59.128983787414,15581.9165320429,0.0,1.0
2023-01-03,63.2013,63.77,63.1609,63.56,7469,59.2145245292899,59.7473505961557,59.1766729852396,59.550597520647,7971.87030466663,0.0,1.0
2023-01-04,62.0237,62.792,62.0237,62.79,12822,58.1112082353894,58.8310434159293,58.1112082353894,58.8291695771149,13685.2752773377,0.0,1.0
2023-01-05,61.0758,61.35,60.965,61.15,6177,57.2231023293192,57.4800056307692,57.1192916590032,57.2926217493323,6592.88296584895,0.0,1.0
2023-01-06,62.3242,62.34,61.14,61.215,2772,58.3927525172484,58.4075558438819,57.2832525552605,57.3535215107993,2958.6322780206,0.0,1.0
2023-01-09,62.3905,62.79,62.3812,62.66,8809,58.4548702739447,58.8291695771149,58.4461569234579,58.7073700541809,9402.08937124225,0.0,1.0
2023-01-10,62.2137,62.2383,61.961,62.17,7152,58.2892229227545,58.3122711401712,58.052463388559,58.2482795446605,7633.52743593195,0.0,1.0
2023-01-11,62.5653,62.5653,62.34,62.46,9404,58.6186437863206,58.6186437863206,58.4075558438819,58.519986172744,10037.1493299083,0.0,1.0
2023-01-12,63.9303,63.9303,63.065,63.1,6432,59.8975387771274,59.8975387771274,59.0868224140906,59.1196145933421,6865.05151956296,0.0,1.0
2023-01-13,64.48,64.48,64.2,64.2,3559,60.4125633752567,60.4125633752567,60.1502259412451,60.1502259412451,3798.61914771838,0.0,1.0
2023-01-17,64.7062,64.7062,64.52,64.54,1901,60.6244945451618,60.6244945451618,60.4500401515441,60.4687785396878,2028.98988474646,0.0,1.0
2023-01-18,64.54,65.18,64.48,65.18,17873,60.4687785396878,61.0684069602859,60.4125633752567,61.0684069602859,19076.3472961985,0.0,1.0
2023-01-19,64.7717,64.81,64.611,64.67,2812,60.6858627663324,60.7217467796276,60.5352998175979,60.5905780626218,3001.32538448555,0.0,1.0
2023-01-20,65.2171,65.2171,64.65,64.66,3013,61.1031666702924,61.1031666702924,60.5718396744781,60.5812088685499,3215.85824447189,0.0,1.0
2023-01-23,64.99,65.22,64.76,64.76,28939,60.8903922729208,61.1058837365732,60.6749008092684,60.6749008092684,30887.3951997252,0.0,1.0
2023-01-24,65.549,65.7,64.89,65.16,28099,61.414130221537,61.5556050520218,60.7967003322024,61.0496685721422,29990.8399639614,0.0,1.0
2023-01-25,66.0982,66.16,65.74,65.74,2319,61.9286863599627,61.9865879793267,61.5930818283092,61.5930818283092,2475.13284730512,0.0,1.0
2023-01-26,65.89,66.05,65.61,66.05,7721,61.7336197393869,61.8835268445364,61.4712823053752,61.8835268445364,8240.83687539577,0.0,1.0
2023-01-27,65.9967,66.09,65.9074,65.9074,4052,61.8335890401335,61.9210036208238,61.7499221370719,61.7499221370719,4324.8116848988,0.0,1.0
2023-01-30,65.9117,66.21,65.9078,66.06,3525,61.7539508905228,62.0334339496859,61.7502969048347,61.8928960386082,3762.33000722317,0.0,1.0
2023-01-31,66.83,66.84,66.39,66.47,6594,62.6143239821403,62.6236931762122,62.2020794429791,62.2770329955539,7037.95860074599,0.0,1.0
2023-02-01,66.6901,66.6901,66.14,66.18,1847,62.4832489570752,62.4832489570752,61.967849591183,62.0053263674704,1971.35419101878,0.0,1.0
2023-02-02,66.2991,66.4909,66.181,66.45,41942,62.116913468866,62.296614611164,62.0062632868776,62.2582946074102,44765.8567838169,0.0,1.0
2023-02-03,64.9568,65.37,64.86,65.01,8328,60.8592865486023,61.2464216476509,60.7685927499868,60.9091306610645,8888.7047660013,0.0,1.0
2023-02-06,64.4624,64.47,64.15,64.36,5286,60.3960735936903,60.4031941811849,60.1033799708858,60.3001330463946,5641.89401934232,0.0,1.0
2023-02-07,65.4615,65.4615,64.445,64.55,5449,61.3321497734083,61.3321497734083,60.3797711960053,60.4781477337596,5815.86842818697,0.0,1.0
2023-02-08,64.8309,65.13,64.8309,65.09,4840,60.7413283952378,61.0215609899266,60.7413283952378,60.9840842136393,5165.8658822582,0.0,1.0
2023-02-09,65.0634,65.88,65.0634,65.88,4672,60.9591621574082,61.724250545315,60.9591621574082,61.724250545315,4986.55483510543,0.0,1.0
2023-02-10,65.5476,65.605,65.36,65.605,5745,61.4128185343669,61.4665977083393,61.2370524535791,61.4665977083393,6131.79741602755,0.0,1.0
2023-02-13,65.3987,65.3987,65.018,65.018,1931,61.2733112346371,61.2733112346371,60.916626016322,60.916626016322,2061.00971459516,0.0,1.0
2023-02-14,65.3438,65.71,65.11,65.17,12146,61.2218743591827,61.5649742460936,61.002822601783,61.059037766214,12963.7617780802,0.0,1.0
2023-02-15,64.89,64.89,64.71,64.73,2799,60.7967003322024,60.7967003322024,60.6280548389092,60.6467932270528,2987.45012488444,0.0,1.0
2023-02-16,64.7457,65.07,64.678,64.678,9368,60.6615028617456,60.9653458254956,60.5980734178792,60.5980734178792,9998.72553408985,0.0,1.0
2023-02-17,65.0347,65.06,64.73,64.772,2745,60.932272570422,60.9559766314237,60.6467932270528,60.6861438421546,2929.81443115677,0.0,1.0
2023-02-21,65.1443,65.46,65.1443,65.34,3781,61.0349589374494,61.3307443942975,61.0349589374494,61.2183140654354,4035.56588859881,0.0,1.0
2023-02-22,64.7265,64.97,64.65,64.9,4849,60.6435140091277,60.8716538847771,60.5718396744781,60.8060695262742,5175.47183121281,0.0,1.0
2023-02-23,65.3105,65.34,64.83,64.95,8845,61.1906749429235,61.2183140654354,60.7404851677713,60.8529154966334,9440.51316706069,0.0,1.0
2023-02-24,64.5372,64.58,64.37,64.58,6801,60.4661551653477,60.5062553159752,60.3095022404664,60.5062553159752,7258.89542670207,0.0,1.0
2023-02-27,65.3661,65.46,65.3,65.38,2226,61.2427676619629,61.3307443942975,61.180837289148,61.2557908417228,2375.87137477412,0.0,1.0
2023-02-28,65.0524,65.21,64.79,64.88,3671,60.9488560439291,61.0965145425014,60.7030083914839,60.7873311381305,3918.15984582022,0.0,1.0
2023-03-01,65.3168,65.4678,65.18,65.4346,19350,61.1965775351887,61.3380523656736,61.0684069602859,61.306946641355,20652.7902524166,0.0,1.0
2023-03-02,65.35,65.39,65.0617,65.13,3224,61.2276832595072,61.2651600357946,60.9575693944159,61.0215609899266,3441.06438107447,0.0,1.0
2023-03-03,66.406,66.47,65.83,65.87,11894,62.2170701534941,62.2770329955539,61.6774045749558,61.7148813512432,12694.795207351,0.0,1.0
2023-03-06,66.1633,66.343,66.0918,66.23,4132,61.9896798133704,62.1580442308414,61.9226900757567,62.0521723378296,4410.1978978287,0.0,1.0
2023-03-07,65.85,66.6,65.85,66.6,4849,61.6961429630995,62.3988325184879,61.6961429630995,62.3988325184879,5175.47183121281,0.0,1.0
2023-03-08,66.71,66.72,66.57,66.67,3956,62.5018936532782,62.51126284735,62.3707249362723,62.4644168769908,4222.34822938294,0.0,1.0
2023-03-09,66.9732,67.48,66.91,67.48,4670,62.7484908412491,63.2233215968102,62.6892775347151,63.2233215968102,4984.42017978219,0.0,1.0
2023-03-10,66.5987,67.41,66.5987,67.12,160416,62.3976145232585,63.1577372383073,62.3976145232585,62.8860306102238,171216.434167011,0.0,1.0
2023-03-13,65.66,66.12,65.66,65.87,6198,61.5181282757344,61.9491112030393,61.5181282757344,61.7148813512432,6615.29684674305,0.0,1.0
2023-03-14,64.73,64.73,64.31,64.43,49055,60.6467932270528,60.6467932270528,60.2532870760354,60.3657174048975,52357.7584409455,0.0,1.0
2023-03-15,64.62,64.86,64.41,64.73,36379,60.5437320922626,60.7685927499868,60.3469790167538,60.6467932270528,38828.3130022047,0.0,1.0
2023-03-16,65.02,65.0583,64.59,64.63,27066,60.9184998551363,60.9543838684315,60.515624510047,60.5531012863344,28888.2904895043,0.0,1.0
2023-03-17,64.7,65.09,64.7,65.03,16636,60.6186856448373,60.9840842136393,60.6186856448373,60.9278690492082,17756.0629787701,0.0,1.0
2023-03-20,65.0758,65.15,64.835,64.91,17773,60.9707799580572,61.0402993780703,60.7451697648072,60.8154387203461,18969.6145300362,0.0,1.0
2023-03-21,65.32,65.32,65.06,65.19,18076,61.1995756772917,61.1995756772917,60.9559766314237,61.0777761543577,19293.0148115081,0.0,1.0
2023-03-22,65.32,65.66,65.16,65.24,6048,61.1995756772917,61.5181282757344,61.0496685721422,61.1246221247169,6455.1976974995,0.0,1.0
2023-03-23,65.76,66.08,65.65,66.04,7851,61.6118202164529,61.9116344267519,61.5087590816626,61.8741576504645,8379.58947140684,0.0,1.0
2023-03-24,66.08,66.16,65.83,66.03,8383,61.9116344267519,61.9865879793267,61.6774045749558,61.8647884563927,8947.4077873906,0.0,1.0
2023-03-27,65.65,65.68,65.43,65.43,19815,62.2442408163024,62.2726844907044,62.035653870688,62.035653870688,20899.1985915473,0.785,1.0
2023-03-28,65.7,65.7,65.57,65.6,4913,62.2916469403057,62.2916469403057,62.1683910178972,62.1968346922991,5181.8199687243,0.0,1.0
2023-03-29,65.92,66.24,65.92,66.24,38691,62.5002338859201,62.8036330795411,62.5002338859201,62.8036330795411,40808.0188092636,0.0,1.0
2023-03-30,66.2471,66.36,66.115,66.23,5007,62.8103647491495,62.9174077771489,62.6851177695329,62.7941518547404,5280.96327771272,0.0,1.0
2023-03-31,66.84,66.84,66.27,66.28,14312,63.3725065675804,63.3725065675804,62.832076753943,62.8415579787437,15095.0961515128,0.0,1.0
2023-04-03,67.3404,67.3404,66.99,66.99,150725,63.8469470566052,63.8469470566052,63.5147249395902,63.5147249395902,158972.077098712,0.0,1.0
2023-04-04,67.31,67.42,67.15,67.15,30392,63.8181241332112,63.9224176060184,63.6664245364007,63.6664245364007,32054.9302848502,0.0,1.0
2023-04-05,65.99,66.42,65.87,66.21,23692,62.5666024595247,62.9742951259529,62.4528277619168,62.7751894051391,24988.3327292929,0.0,1.0
2023-04-06,65.45,65.61,65.42,65.59,9823,62.0546163202893,62.2063159170998,62.0261726458873,62.1873534674985,10360.4757892894,0.0,1.0
2023-04-10,65.4689,65.4689,65.07,65.07,8531,62.0725358351626,62.0725358351626,61.6943297778644,61.6943297778644,8997.78264872522,0.0,1.0
2023-04-11,65.49,65.61,65.37,65.61,8109,62.0925412194919,62.2063159170998,61.9787665218841,62.2063159170998,8552.69247433042,0.0,1.0
2023-04-12,65.7522,66.05,65.6638,66.05,5768,62.3411389337651,62.6234898083286,62.2573249065273,62.6234898083286,6083.60219409765,0.0,1.0
2023-04-13,66.6305,66.6994,66.36,66.44,7772,63.1738749080067,63.2392005468832,62.9174077771489,62.9932575755542,8197.25316444642,0.0,1.0
2023-04-14,66.11,66.51,65.87,66.4256,6161,62.6803771571326,63.0596261491588,62.4528277619168,62.9796046118412,6498.10560295347,0.0,1.0
2023-04-17,66.1033,66.1033,65.8775,65.99,4726,62.6740247365161,62.6740247365161,62.4599386805173,62.5666024595247,4984.58806680054,0.0,1.0
2023-04-18,66.45,66.5101,66.295,66.3927,11767,63.0027388003548,63.0597209614068,62.8557798159447,62.9484113822471,12410.8437964541,0.0,1.0
2023-04-19,65.81,65.86,65.67,65.86,4452,62.3959404131129,62.4433465371162,62.2632032659037,62.4433465371162,4695.59586825984,0.0,1.0
2023-04-20,66.4071,66.525,66.17,66.17,22376,62.96206434596,63.0738479863598,62.7372645059365,62.7372645059365,23600.3264034551,0.0,1.0
2023-04-21,66.9628,66.9628,66.6399,66.9,5460,63.4889360081325,63.4889360081325,63.1827872593193,63.4293939163843,5758.74964975263,0.0,1.0
2023-04-24,67.015,67.04,66.76,66.76,29735,63.5384280015919,63.5621310635935,63.2966567691752,63.2966567691752,31361.9818379843,0.0,1.0
2023-04-25,66.7138,67.0126,66.7138,67.0126,6908,63.2528535105961,63.5361525076397,63.2528535105961,63.5361525076397,7285.97849459546,0.0,1.0
2023-04-26,66.15,66.6,66.09,66.54,30293,62.7183020563352,63.1449571723647,62.6614147075313,63.0880698235608,31950.5133955964,0.0,1.0
2023-04-27,67.26,67.26,66.7,66.71,5825,63.7707180092079,63.7707180092079,63.2397694203712,63.2492506451719,6143.72100912255,0.0,1.0
2023-04-28,67.0,67.01,66.57,66.57,4363,63.5242061643909,63.5336873891915,63.1165134979627,63.1165134979627,4601.72613953676,0.0,1.0
2023-05-01,66.57,66.7383,66.5525,66.7,12099,63.1165134979627,63.2760825113577,63.0999213545616,63.2397694203712,12761.0095260727,0.0,1.0
2023-05-02,66.14,66.14,65.7,65.9,25220,62.7088208315345,62.7088208315345,62.2916469403057,62.4812714363188,26599.9388583812,0.0,1.0
2023-05-03,66.42,66.72,66.41,66.41,7056,62.9742951259529,63.2587318699725,62.9648139011522,62.9648139011522,7442.07647044955,0.0,1.0
2023-05-04,66.75,66.93,66.39,66.39,7416,63.2871755443745,63.4578375907863,62.9458514515509,62.9458514515509,7821.77424955412,0.0,1.0
2023-05-05,67.3874,67.41,66.9503,66.9503,2497,63.8915088131683,63.9129363812178,63.4770844771316,63.4770844771316,2633.62598451141,0.0,1.0
2023-05-08,67.6143,67.709,67.5741,67.65,8592,64.1066378038952,64.1964250027574,64.0685232801965,64.1404857764335,9062.12032796238,0.0,1.0
2023-05-09,68.17,68.26,68.0,68.0,19290,64.6335094660676,64.7188404892735,64.4723286444564,64.4723286444564,20345.4726636865,0.0,1.0
2023-05-10,67.9164,68.14,67.75,68.14,6425,64.3930656051229,64.6050657916656,64.23529802444,64.6050657916656,6776.55064096349,0.0,1.0
2023-05-11,67.9258,67.945,67.68,67.93,3196,64.4019779564356,64.4201819080528,64.1689294508355,64.4059600708518,3370.87250560612,0.0,1.0
2023-05-12,67.8815,68.14,67.7,68.13,4642,64.3599761305687,64.6050657916656,64.1878919004368,64.5955845668649,4895.9919183428,0.0,1.0
2023-05-15,68.2402,68.3,68.05,68.05,4989,64.7000676641682,64.7567653884761,64.5197347684597,64.5197347684597,5261.97838875748,0.0,1.0
2023-05-16,67.96,68.2832,67.96,68.2832,10687,64.4344037452538,64.740836930811,64.4344037452538,64.740836930811,11271.7504591404,0.0,1.0
2023-05-17,67.9492,68.03,67.74,67.88,11099,64.4241640224691,64.5007723188584,64.2258167996394,64.3585539468486,11706.2934730045,0.0,1.0
2023-05-18,67.4379,67.67,67.22,67.64,10780,63.9393889984116,64.1594482260348,63.7327931100053,64.1310045516328,11369.8390520757,0.0,1.0
2023-05-19,67.2313,67.2313,66.97,67.03,40273,63.7435068940301,63.7435068940301,63.4957624899889,63.5526498387929,42476.5796052175,0.0,1.0
2023-05-22,67.2963,67.43,67.23,67.24,21757,63.8051348552343,63.9318988308191,63.742274334806,63.7517555596066,22947.4571666059,0.0,1.0
2023-05-23,66.3459,66.535,66.09,66.22,23235,62.90403925018,63.0833292111604,62.6614147075313,62.7846706299398,24506.3274930407,0.0,1.0
2023-05-24,65.7739,66.05,65.7739,66.05,12466,62.3617131915825,62.6234898083286,62.3617131915825,62.6234898083286,13148.0903175488,0.0,1.0
2023-05-25,66.3085,66.39,66.07,66.39,6704,62.8685794694256,62.9458514515509,62.6424522579299,62.9458514515509,7070.81641976953,0.0,1.0
2023-05-26,65.8,66.04,65.75,65.8,64656,62.3864591883122,62.614008583528,62.339053064309,62.3864591883122,68193.7211271807,0.0,1.0
2023-05-30,65.26,65.48,65.12,65.48,23799,61.8744730490769,62.0830599946913,61.7417359018677,62.0830599946913,25101.1873469712,0.0,1.0
2023-05-31,64.51,64.55,64.13,64.36,20753,61.1633811890277,61.2013060882303,60.8030946466028,61.0211628170179,21888.5222493253,0.0,1.0
2023-06-01,65.49,65.55,65.06,65.128,37604,62.0925412194919,62.1494285682959,61.6848485530638,61.7493208817082,39661.5424595784,0.0,1.0
2023-06-02,66.73,66.86,66.57,66.71,30970,63.2682130947732,63.3914690171817,63.1165134979627,63.2492506451719,32664.5561635236,0.0,1.0
2023-06-05,66.27,66.69,66.27,66.68,9400,62.832076753943,63.2302881955706,62.832076753943,63.2208069707699,9914.33089884153,0.0,1.0
2023-06-06,67.05,67.05,66.57,66.57,10767,63.5716122883942,63.5716122883942,63.1165134979627,63.1165134979627,11356.1277433858,0.0,1.0
2023-06-07,65.94,66.5601,65.94,66.41,6886,62.5191963355214,63.1071270854101,62.5191963355214,62.9648139011522,7262.77474142795,0.0,1.0
2023-06-08,66.7072,66.7072,66.14,66.14,7106,63.2465959022277,63.2465959022277,62.7088208315345,62.7088208315345,7494.81227310297,0.0,1.0
2023-06-09,67.2,67.2781,67.15,67.2,21562,63.713830660404,63.7878790260971,63.6664245364007,63.713830660404,22741.7875362576,0.0,1.0
2023-06-12,67.7045,67.755,67.5451,67.66,5074,64.1921584515971,64.2400386368404,64.0410277282746,64.1499670012341,5351.62925326828,0.0,1.0
2023-06-13,68.2778,68.65,68.16,68.41,22721,64.7357170694186,65.088608256499,64.6240282412669,64.8610588612833,23964.2034417637,0.0,1.0
2023-06-14,68.24,68.55,67.8,68.38,13518,64.6998780396721,64.9937960084925,64.2827041484433,64.8326151868813,14257.6516053766,0.0,1.0
2023-06-15,68.1077,68.145,67.61,67.61,4285,64.5744414355595,64.6098064040659,64.1025608772309,64.1025608772309,4519.45828739744,0.0,1.0
2023-06-16,67.4353,67.91,67.4353,67.91,12922,63.9369238799634,64.3869976212505,63.9369238799634,64.3869976212505,13629.0408377479,0.0,1.0
2023-06-20,66.95,67.21,66.9,67.14,12418,63.4768000403876,63.7233118852046,63.4293939163843,63.6569433116001,13097.4639470015,0.0,1.0
2023-06-21,68.03,68.09,67.61,67.6901,7349,64.5007723188584,64.5576596676623,64.1025608772309,64.1785054878841,7751.10827399855,0.0,1.0
2023-06-22,67.3299,67.58,67.26,67.58,20798,63.8369917705645,64.0741172028289,63.7707180092079,64.0741172028289,21935.9844717134,0.0,1.0
2023-06-23,66.0842,66.21,65.98,66.13,24141,62.6559155971469,62.7751894051391,62.557121234724,62.6993396067339,25461.9002371205,0.0,1.0
2023-06-26,65.7019,65.8678,65.55,65.6,42583,62.7304475053048,62.8888444655317,62.5854173771646,62.6331560631884,44600.0964278695,0.46091,1.0
2023-06-27,65.7649,65.85,65.705,65.75,15026,62.7905982496948,62.8718494933072,62.7334073038383,62.7763721212597,15737.7603486172,0.0,1.0
2023-06-28,66.5672,66.73,66.32,66.42,47231,63.5566132056322,63.7120503673256,63.3205931419307,63.4160705139782,49468.2656079822,0.0,1.0
2023-06-29,66.15,66.27,66.095,66.1,25312,63.1582816094499,63.2728544559069,63.1057690548237,63.1105429234261,26510.9936073605,0.0,1.0
2023-06-30,66.61,66.7599,66.3609,66.46,10553,63.5974775208686,63.7405981015678,63.3596433870981,63.4542614627972,11052.8806707678,0.0,1.0
2023-07-03,67.0223,67.16,66.96,66.96,9919,63.9911307258206,64.12260306713,63.931648323035,63.931648323035,10388.8489882826,0.0,1.0
2023-07-05,66.5852,66.72,66.5177,66.72,8227,63.5737991326008,63.7025026301209,63.5093519064687,63.7025026301209,8616.70134354278,0.0,1.0
2023-07-06,65.9874,66.04,65.715,66.04,6007,63.0030354025006,63.0532565001976,62.7429550410431,63.0532565001976,6291.54308626005,0.0,1.0
2023-07-07,67.37,67.55,67.07,67.09,19911,64.3231055484299,64.4949648181155,64.0366734322873,64.0557689066968,20854.1558832236,0.0,1.0
2023-07-10,67.7846,67.8152,67.74,67.75,3395,64.718954732939,64.7481708087856,64.6763718250058,64.6859195622106,3555.81634390759,0.0,1.0
2023-07-11,68.01,68.01,67.5499,67.57,10503,64.9341607295342,64.9341607295342,64.4948693407434,64.514060292525,11000.5122415497,0.0,1.0
2023-07-12,68.3994,68.77,68.07,68.24,14889,65.3059496162873,65.6597887570955,64.9914471527627,65.1537586852435,15594.2708525597,0.0,1.0
2023-07-13,68.73,68.8627,68.69,68.78,18785,65.6215978082765,65.7482962809836,65.5834068594575,65.6693364943003,19674.8188572324,0.0,1.0
2023-07-14,67.98,68.22,67.86,68.17,18440,64.9055175179199,65.134663210834,64.7909446714629,65.0869245248102,19313.4766956277,0.0,1.0
2023-07-17,68.0923,68.13,67.7738,67.9,12168,65.0127386067293,65.0487335759912,64.7086431767579,64.8291356202819,12744.3809345118,0.0,1.0
2023-07-18,69.2675,69.39,69.01,69.01,14562,66.134788683032,66.2517484637903,65.8889344500096,65.8889344500096,15251.7813254734,0.0,1.0
2023-07-19,69.4,69.4,69.1745,69.29,8987,66.261296200995,66.261296200995,66.0459947270278,66.1562710917427,9412.70146765759,0.0,1.0
2023-07-20,68.7296,68.82,68.56,68.75,10156,65.6212158987883,65.7075274431193,65.4592862757957,65.640693282686,10637.0753427763,0.0,1.0
2023-07-21,68.3569,68.42,68.2171,68.349,8608,65.2653717331671,65.3256179549291,65.1318943670446,65.2578290207753,9015.74877418455,0.0,1.0
2023-07-24,68.62,68.73,68.49,68.5,10832,65.5165726990242,65.6215978082765,65.3924521153624,65.4019998525671,11345.0965058047,0.0,1.0
2023-07-25,68.98,69.0,68.68,68.68,4812,65.8602912383953,65.8793867128048,65.5738591222527,65.5738591222527,5039.93762794796,0.0,1.0
2023-07-26,69.2619,69.3602,69.1101,69.16,41146,66.1294419501974,66.2232962069201,65.9845072994292,66.0321505080809,43095.0277721419,0.0,1.0
2023-07-27,69.7146,69.81,69.54,69.66,25331,66.5616680134566,66.6527534263899,66.3949645218616,66.5095373683186,26530.8936104634,0.0,1.0
2023-07-28,70.309,70.62,70.3,70.41,20554,67.1291855129072,67.4261201399751,67.1205925494229,67.2256176586752,21527.6138829681,0.0,1.0
2023-07-31,70.06,70.1704,69.87,69.87,8269,66.8914468565088,66.9968538752493,66.7100398496185,66.7100398496185,8660.69082408597,0.0,1.0
2023-08-01,69.0027,69.33,68.9701,69.3,5574,65.8819646018501,66.1944620405617,65.8508389785626,66.1658188289475,5838.03248923149,0.0,1.0
2023-08-02,68.4916,68.98,68.39,68.8306,18487,65.3939797533151,65.8602912383953,65.2969747433148,65.7176480445563,19362.7030190927,0.0,1.0
2023-08-03,67.7697,67.7697,67.32,67.45,7444,64.7047286045039,64.7047286045039,64.2753668624061,64.3994874460679,7796.61174198766,0.0,1.0
2023-08-04,68.5321,69.014,68.5321,68.94,5005,65.4326480889944,65.8927535448915,65.4326480889944,65.8221002895763,5242.07976472975,0.0,1.0
2023-08-07,69.24,69.24,69.135,69.19,2883,66.1085324057189,66.1085324057189,66.008281165069,66.0607937196952,3019.56362871446,0.0,1.0
2023-08-08,68.65,68.75,68.46,68.64,44440,65.5452159106384,65.640693282686,65.3638089037481,65.5356681734337,46545.059889029,0.0,1.0
2023-08-09,68.37,68.724,68.37,68.6,24385,65.2778792689053,65.6158691659536,65.2778792689053,65.4974772246147,25540.0829296573,0.0,1.0
2023-08-10,68.7326,69.365,68.7326,69.19,3222,65.6240802199497,66.2278791207784,65.6240802199497,66.0607937196952,3374.62157881304,0.0,1.0
2023-08-11,68.6649,68.87,68.6201,68.794,1139,65.5594420390735,65.7552661291431,65.5166681763962,65.6827033263869,1192.95281758785,0.0,1.0
2023-08-14,68.39,68.3973,68.16,68.16,4219,65.2969747433148,65.3039445914743,65.0773767876055,65.0773767876055,4418.84805742154,0.0,1.0
2023-08-15,67.5861,67.96,67.49,67.96,7111,64.5294321494246,64.8864220435104,64.4376783948869,64.8864220435104,7447.83800339525,0.0,1.0
2023-08-16,67.1645,67.69,67.1645,67.66,10725,64.1268995488722,64.628633138982,64.1268995488722,64.5999899273678,11233.028067278,0.0,1.0
2023-08-17,67.066,67.515,66.885,67.515,28434,64.0328543374054,64.4615477378988,63.8600402939993,64.4615477378988,29780.8783277374,0.0,1.0
2023-08-18,66.962,67.129,66.68,66.69,6251,63.9335578704759,64.0930050817953,63.6643116813019,63.6738594185066,6547.10102084429,0.0,1.0
2023-08-21,66.9851,67.0877,66.7673,67.02,26922,63.9556131434189,64.0535729271397,63.7476634270994,63.9889347462635,28197.2570281827,0.0,1.0
2023-08-22,67.2982,67.56,67.2982,67.56,3759,64.2545527952997,64.5045125553202,64.2545527952997,64.5045125553202,3937.05850861521,0.0,1.0
2023-08-23,68.27,68.4999,68.1,68.1,7700,65.1824018968578,65.4019043751951,65.020090364377,65.020090364377,8064.73809958422,0.0,1.0
2023-08-24,67.7491,68.27,67.7491,68.07,25812,64.6850602658621,65.1824018968578,64.6850602658621,64.9914471527627,27034.6778995413,0.0,1.0
2023-08-25,68.15,68.26,67.69,67.97,20500,65.0678290504007,65.172854159653,64.628633138982,64.8959697807151,21471.0559794126,0.0,1.0
2023-08-28,68.8408,68.86,68.6,68.6,5654,65.7273867365052,65.7457183919383,65.4974772246147,65.4974772246147,5921.82197598041,0.0,1.0
2023-08-29,69.3698,69.42,68.74,68.74,3719,66.2324620346367,66.2803916754045,65.6311455454812,65.6311455454812,3895.16376524074,0.0,1.0
2023-08-30,69.2486,69.4505,69.174,69.36,3082,66.116743459715,66.309512273879,66.0455173401676,66.223105252176,3227.98997700242,0.0,1.0
2023-08-31,69.9745,69.9745,69.73,69.79,3369,66.8098137034082,66.8098137034082,66.5763715287519,66.6336579519804,3528.58476071419,0.0,1.0
2023-09-01,70.5473,71.099,70.4,70.99,3265,67.3567080904965,67.8834567520828,67.2160699214705,67.7793864165509,3419.65842794058,0.0,1.0
2023-09-05,70.71,70.92,70.65,70.92,27981,67.5120497748178,67.7125522561177,67.4547633515893,67.7125522561177,29306.4203590216,0.0,1.0
2023-09-06,70.7498,71.06,70.61,70.95,25702,67.5500497688927,67.8462205769842,67.4165724027703,67.7411954677319,26919.4673552615,0.0,1.0
2023-09-07,70.877,70.98,70.79,70.9,22693,67.6714969861372,67.7698386793462,67.5884316724559,67.6934567817082,23767.9352849175,0.0,1.0
2023-09-08,70.03,70.24,70.01,70.22,11720,66.8628036448945,67.0633061261944,66.843708170485,67.0442106517849,12275.1598087178,0.0,1.0
2023-09-11,70.84,71.0,70.73,70.78,17067,67.6361703584796,67.7889341537557,67.5311452492274,67.5788839352511,17875.4396292992,0.0,1.0
2023-09-12,70.9786,71.055,70.8501,70.952,6099,67.7685019961375,67.8414467083819,67.6458135730564,67.7431050151729,6387.90099602133,0.0,1.0
2023-09-13,70.7,70.82,70.59,70.71,6989,67.5025020376131,67.6170748840701,67.3974769283608,67.5120497748178,7320.05903610313,0.0,1.0
2023-09-14,71.55,71.6292,71.32,71.32,19371,68.3140597000172,68.3896777786789,68.0944617443078,68.0944617443078,20288.5768476683,0.0,1.0
2023-09-15,70.9739,71.37,70.95,71.14,4655,67.7640145596513,68.1422004303316,67.7411954677319,67.9226024746223,4875.50076020319,0.0,1.0
2023-09-18,71.1456,71.23,70.9255,71.08,54842,67.9279492074569,68.0085321094651,67.7178035115803,67.8653160513937,57439.7879035582,0.0,1.0
2023-09-19,71.8,71.96,71.76,71.84,10404,68.5527531301361,68.7055169254121,68.514562181317,68.5909440789551,10896.822751698,0.0,1.0
2023-09-20,70.65,71.35,70.65,71.2,4455,67.4547633515893,68.1231049559221,67.4547633515893,67.9798888978508,4666.02704333087,0.0,1.0
2023-09-21,70.2154,70.46,70.2154,70.36,14562,67.0398186926707,67.273356344699,67.0398186926707,67.1778789726514,15251.7813254734,0.0,1.0
2023-09-22,70.49,70.71,70.46,70.65,5071,67.3019995563132,67.5120497748178,67.273356344699,67.4547633515893,5311.20609129761,0.0,1.0
2023-09-25,70.5198,70.5198,70.17,70.31,26347,67.3304518131834,67.3304518131834,66.9964719657611,67.1301402866277,27595.0200921748,0.0,1.0
2023-09-26,69.7897,70.12,69.7897,70.07,2011,66.6333715198643,66.9487332797373,66.6333715198643,66.9009945937135,2106.25822315115,0.0,1.0
2023-09-27,70.1,70.49,69.91,70.49,30218,66.9296378053278,67.3019995563132,66.7482307984375,67.3019995563132,31649.3838822385,0.0,1.0
2023-09-28,70.1182,70.2532,69.88,69.88,6553,66.9470146870405,67.0759091393047,66.7195875868232,66.7195875868232,6863.40633332148,0.0,1.0
2023-09-29,68.96,69.59,68.841,69.59,8178,65.8411957639858,66.4427032078854,65.7275776912493,66.4427032078854,8565.38028290907,0.0,1.0
2023-10-02,68.4129,68.7,68.29,68.7,6865,65.3188390615137,65.5929545966622,65.2014973712673,65.5929545966622,7190.1853316423,0.0,1.0
2023-10-03,67.0716,67.875,66.7,67.15,50020,64.03820107024,64.80526627727,63.6834071557114,64.1130553299253,52389.3765897666,0.0,1.0
2023-10-04,65.8922,66.03,65.68,65.88,49103,62.9121409443113,63.0437087629928,62.7095379608264,62.9004927049215,51428.939597907,0.0,1.0
2023-10-05,67.4823,67.5651,67.19,67.34,9319,64.4303266372393,64.5093819012946,64.1512462787443,64.2944623368156,9760.42783766563,0.0,1.0
2023-10-06,67.9704,68.0398,67.352,67.49,5634,64.8963516902033,64.9626129864043,64.3059196214613,64.4376783948869,5900.87460429319,0.0,1.0
2023-10-09,68.2367,68.3513,67.82,67.82,7159,65.150607931966,65.2600250003324,64.7527537226438,64.7527537226438,7498.1116954446,0.0,1.0
2023-10-10,69.0536,69.2279,68.89,68.89,5628,65.9305625842223,66.0969796437012,65.7743616035525,65.7743616035525,5894.59039278702,0.0,1.0
2023-10-11,68.5081,68.6999,68.29,68.6999,9910,65.409733519703,65.5928591192902,65.2014973712673,65.5928591192902,10379.4226710233,0.0,1.0
2023-10-12,68.3861,68.65,68.26,68.65,2625,65.293251125805,65.5452159106384,65.172854159653,65.5452159106384,2749.34253394917,0.0,1.0
2023-10-13,67.5,67.85,67.4,67.74,7272,64.4472261320917,64.7813969342581,64.3517487600442,64.6763718250058,7616.46434547747,0.0,1.0
2023-10-16,67.7167,67.73,67.33,67.33,7973,64.6541255973187,64.666824087801,64.2849145996109,64.2849145996109,8350.66972311494,0.0,1.0
2023-10-17,67.6891,67.7527,67.11,67.17,4951,64.6277738426336,64.6884974512558,64.0748643811063,64.1321508043348,5185.52186117422,0.0,1.0
2023-10-18,67.0119,67.66,67.0101,67.66,1633,63.9812010791276,64.5999899273678,63.9794824864308,64.5999899273678,1710.35289826247,0.0,1.0
2023-10-19,66.8152,67.47,66.8,67.24,43040,63.7933970883101,64.4185829204774,63.7788845277589,64.1989849647681,45078.7438709227,0.0,1.0
2023-10-20,66.5964,67.02,66.5964,66.91,7400,63.5844925982701,63.9889347462635,63.5844925982701,63.8839096370112,7750.52752427575,0.0,1.0
2023-10-23,66.2187,66.6,65.95,66.07,13240,63.2238745640465,63.5879297836638,62.9673268653548,63.0818997118118,13867.1600569474,0.0,1.0
2023-10-24,66.8601,66.8601,66.65,66.65,2217,63.8362664283595,63.8362664283595,63.6356684696876,63.6356684696876,2322.01615152964,0.0,1.0
2023-10-25,66.593,66.8656,66.57,66.68,3753,63.5812463676205,63.8415176838221,63.5592865720495,63.6643116813019,3930.77429710904,0.0,1.0
2023-10-26,66.0569,66.45,65.96,66.26,30180,63.0693921760736,63.4447137255925,62.9768746025595,63.2633067187022,31609.5838760327,0.0,1.0
2023-10-27,66.94,67.39,66.81,67.36,58412,63.9125528486255,64.3422010228394,63.7884322649637,64.3135578112251,61178.893749729,0.0,1.0
2023-10-30,67.0857,67.1099,66.64,66.83,11877,64.0516633796987,64.0747689037342,63.6261207324828,63.8075277393732,12439.5966764626,0.0,1.0
2023-10-31,68.3038,68.31,67.87,68.03,10597,65.2146732486098,65.2205928456768,64.8004924086676,64.9532562039437,11098.9648884798,0.0,1.0
2023-11-01,68.5964,68.5964,68.18,68.18,7343,65.494040039221,65.494040039221,65.096472262015,65.096472262015,7690.82751496713,0.0,1.0
2023-11-02,69.42,69.42,68.88,68.89,55757,66.2803916754045,66.2803916754045,65.7648138663478,65.7743616035525,58398.1301582491,0.0,1.0
2023-11-03,70.4248,70.71,70.06,70.06,31690,67.2397483097382,67.5120497748178,66.8914468565088,66.8914468565088,33191.1104384187,0.0,1.0
2023-11-06,69.3727,69.64,69.3027,69.63,8283,66.235230878426,66.4904418939091,66.1683967179928,66.4808941567044,8675.35398426704,0.0,1.0
2023-11-07,68.77,68.87,68.46,68.64,49159,65.6597887570955,65.7552661291431,65.3638089037481,65.5356681734337,51487.5922386313,0.0,1.0
2023-11-08,67.3018,67.54,67.205,67.54,33721,64.2579899806935,64.4854170809107,64.1655678845515,64.4854170809107,35318.3160332571,0.0,1.0
2023-11-09,67.65,68.34,67.65,68.06,41020,64.590442190163,65.2492360572911,64.590442190163,64.9818994155579,42963.0593305123,0.0,1.0
2023-11-10,68.3029,68.35,67.81,68.06,21857,65.2138139522614,65.2587837944958,64.7432059854391,64.9818994155579,22892.3351483912,0.0,1.0
2023-11-13,68.3062,68.31,67.91,67.95,13091,65.216964705539,65.2205928456768,64.8386833574866,64.8768743063057,13711.1021378775,0.0,1.0
2023-11-14,69.2353,69.2353,68.61,68.62,37933,66.1040449692327,66.1040449692327,65.5070249618194,65.5165726990242,39729.8325105881,0.0,1.0
2023-11-15,68.5268,68.9299,68.48,68.78,8959,65.4275877882759,65.8124570749995,65.3829043781576,65.6693364943003,9383.37514729546,0.0,1.0
2023-11-16,68.3426,68.45,68.25,68.25,3186,65.2517184689643,65.3542611665434,65.1633064224483,65.1633064224483,3336.91630977602,0.0,1.0
2023-11-17,69.71,69.72,69.44,69.44,3941,66.5572760543424,66.5668237915472,66.299487149814,66.299487149814,4127.67959096902,0.0,1.0
2023-11-20,69.5184,69.62,69.36,69.38,14744,66.3743414094993,66.4713464194996,66.223105252176,66.2422007265855,15442.4024078273,0.0,1.0
2023-11-21,69.83,70.26,69.785,70.26,1729,66.6718489007995,67.0824016006039,66.6288840833781,67.0824016006039,1810.90028236118,0.0,1.0
2023-11-22,70.3495,70.39,70.17,70.27,15296,67.1678538485864,67.2065221842657,66.9964719657611,67.0919493378086,16020.5498663949,0.0,1.0
2023-11-24,70.5519,70.57,70.39,70.39,6085,67.3611000496107,67.3783814539513,67.2065221842657,67.2065221842657,6373.23783584026,0.0,1.0
2023-11-27,70.7828,70.815,70.58,70.6,14213,67.5815573016684,67.6123010154678,67.387929191156,67.4070246655655,14886.2496895313,0.0,1.0
2023-11-28,71.2668,71.46,70.815,70.815,17434,68.0436677823786,68.2281300651744,67.6123010154678,67.6123010154678,18259.8238997599,0.0,1.0
2023-11-29,71.24,71.41,71.0971,71.24,11234,68.0180798466698,68.1803913791506,67.8816426820139,68.0180798466698,11766.1386767181,0.0,1.0
2023-11-30,71.3747,71.43,71.11,71.38,6060,68.1466878668179,68.1994868535602,67.893959263008,68.1517481675364,6347.05362123122,0.0,1.0
2023-12-01,71.9591,71.99,71.1116,71.17,25202,68.7046576290637,68.7341601370264,67.8954869009608,67.9512456862365,26395.7830630807,0.0,1.0
2023-12-04,71.46,71.84,71.41,71.5,14359,68.2281300651744,68.5909440789551,68.1803913791506,68.2663210139934,15039.165502848,0.0,1.0
2023-12-05,71.09,71.19,70.9,70.96,1301873,67.8748637885985,67.970341160646,67.6934567817082,67.7507432049367,1363540.88102857,0.0,1.0
2023-12-06,71.9,72.27,71.885,72.18,10726,68.6482305021836,69.0014967787595,68.6339088963765,68.9155671439167,11234.0754358624,0.0,1.0
2023-12-07,72.54,73.14,71.9,71.92,14187,69.2592856832879,69.8321499155731,68.6482305021836,68.6673259765931,14859.0181063378,0.0,1.0
2023-12-08,71.9281,72.0,71.62,71.69,13235,68.675059643729,68.7437078742311,68.3808938604505,68.4477280208838,13861.9232140256,0.0,1.0
2023-12-11,72.455,72.52,71.99,71.99,165652,69.1781299170475,69.2401902088784,68.7341601370264,68.7341601370264,173498.700736666,0.0,1.0
2023-12-12,72.25,72.25,71.93,72.04,36749,68.98240130435,68.98240130435,68.6768737137979,68.7818988230502,38489.748106704,0.0,1.0
2023-12-13,73.4,73.47,72.03,72.1278,39955,70.0803910828968,70.14722524333,68.7723510858454,68.8657279557079,41847.6117881672,0.0,1.0
2023-12-14,73.28,73.42,73.01,73.07,19009,69.9658182364397,70.0994865573063,69.7080293319113,69.7653157551399,19909.4294201294,0.0,1.0
2023-12-15,72.57,73.27,72.56,73.18,61103,69.2879288949021,69.9562704992349,69.2783811576974,69.8703408643922,63997.3626102461,0.0,1.0
2023-12-18,72.5,72.585,72.38,72.585,40297,69.2210947344689,69.3022505007093,69.1065218880118,69.3022505007093,42205.8118440189,0.0,1.0
2023-12-19,72.51,72.9,72.44,72.9,37707,69.2306424716736,69.603004222659,69.1638083112403,69.603004222659,39493.1272105224,0.0,1.0
2023-12-20,72.05,72.86,71.97,72.68,17388,68.7914465602549,69.56481327384,68.7150646626169,69.3929540041544,18211.6449448793,0.0,1.0
2023-12-21,73.33,73.33,73.0379,73.1,15738,70.0135569224635,70.0135569224635,69.7346675187126,69.7939589667541,16483.4867806827,0.0,1.0
2023-12-22,73.61,73.77,73.4,73.54,69039,70.7869236360486,70.9407873472531,70.5849775150926,70.7196082623966,71792.3668519476,0.53,1.0
2023-12-26,73.32,73.44,73.04,73.09,21131,70.5080456594903,70.6234434428937,70.2387841648823,70.2868665746337,21973.7322954925,0.0,1.0
2023-12-27,73.87,73.94,73.42,73.42,25921,71.036952166756,71.104267540408,70.6042104789932,70.6042104789932,26954.7638460773,0.0,1.0
2023-12-28,74.52,74.72,74.42,74.56,11880,71.7061727621582,71.8986208908812,71.6099486977968,71.7446623879028,12346.1839601514,0.04591,1.0
2023-12-29,74.9,74.9299,74.6891,74.6891,9973,72.0718242067318,72.1005952019759,71.8688876549935,71.8688876549935,10364.3512318678,0.0,1.0
2024-01-02,74.33,74.645,74.27,74.32,22989,71.5233470398715,71.8264528426101,71.4656126012546,71.5137246334353,23891.1130521818,0.0,1.0
2024-01-03,73.98,74.13,73.64,73.98,21645,71.1865628146064,71.3308989111486,70.8594009957774,71.1865628146064,22494.3730486091,0.0,1.0
2024-01-04,73.9,74.2336,73.85,73.88,23493,71.1095835631172,71.430587041827,71.0614715309365,71.0903387502449,24414.8905535215,0.0,1.0
2024-01-05,73.9192,74.62,73.9,73.91,23930,71.1280585834746,71.8023968265197,71.1095835631172,71.1192059695534,24869.0389028975,0.0,1.0
2024-01-08,74.69,74.74,73.94,73.94,23056,71.8697536715727,71.9178657037535,71.1480731888618,71.1480731888618,23960.7422041456,0.0,1.0
2024-01-09,74.69,74.9056,74.6301,74.9056,21616,71.8697536715727,72.077212754336,71.8121154570202,72.077212754336,22464.2350574606,0.0,1.0
2024-01-10,75.35,75.51,75.22,75.26,52997,72.5048324963583,72.6587909993367,72.3797412126885,72.418230838433,55076.6592033789,0.0,1.0
2024-01-11,75.11,75.15,74.56,75.02,20378,72.2738947418909,72.3123843676354,71.7446623879028,72.1872930839655,21177.6546077411,0.0,1.0
2024-01-12,75.09,75.375,75.03,75.17,24383,72.2546499290186,72.5288885124487,72.1969154904017,72.3316291805077,25339.8151094588,0.0,1.0
2024-01-16,74.02,74.81,73.965,74.81,33783,71.225052440351,71.9852225488065,71.1721292049522,71.9852225488065,35108.6812058748,0.0,1.0
2024-01-17,73.07,73.08,72.7761,72.9,38186,70.3109238289171,70.3205462353533,70.0281213037588,70.1473429195026,39684.4596550791,0.0,1.0
2024-01-18,73.81,73.83,73.52,73.6,15765,71.0229819051919,71.0422267180642,70.7439321185437,70.8209113700328,16383.6355329786,0.0,1.0
2024-01-19,73.72,73.728,73.185,73.39,46611,70.9363802472666,70.9440781724155,70.4215815029328,70.6188408348738,48440.0657042605,0.0,1.0
2024-01-22,74.71,74.81,74.44,74.46,35772,71.888998484445,71.9852225488065,71.6291935106691,71.6484383235414,37175.7317022335,0.0,1.0
2024-01-23,73.8298,73.897,73.575,73.71,17263,71.0420342699355,71.1066968411864,70.7968553539425,70.9267578408304,17940.4186619607,0.0,1.0
2024-01-24,73.77,74.26,73.75,74.04,73184,70.9844922794473,71.4559901948185,70.965247466575,71.2442972532233,76055.8187659694,0.0,1.0
2024-01-25,74.46,74.689,74.23,74.61,13615,71.6484383235414,71.8687914309291,71.42712297551,71.7927744200836,14149.267223692,0.0,1.0
2024-01-26,74.01,74.39,74.01,74.04,58839,71.2154300339148,71.5810814784884,71.2154300339148,71.2442972532233,61147.9055581941,0.0,1.0
2024-01-29,74.97,75.0991,74.55,74.62,9502,72.1391810517848,72.2634063188755,71.7350399814667,71.8023968265197,9874.86868597291,0.0,1.0
2024-01-30,74.49,74.57,74.285,74.57,19374,71.6773055428498,71.754284794339,71.4800462109088,71.754284794339,20134.2565693579,0.0,1.0
2024-01-31,74.76,75.41,74.58,75.0735,15950,71.9371105166258,72.5625669349752,71.7639072007751,72.2387729583989,16575.8951316847,0.0,1.0
2024-02-01,75.7248,75.76,75.19,75.49,15544,72.8654802895851,72.8993511602403,72.35087399338,72.6395461864644,16153.9632556054,0.0,1.0
2024-02-02,75.19,75.2,74.8,75.01,27865,72.35087399338,72.3604963998162,71.9756001423703,72.1776706775294,28958.4525294291,0.0,1.0
2024-02-05,74.75,75.012,74.7046,74.98,9881,71.9274881101896,72.1795951588166,71.8838023849695,72.148803458221,10268.7410530518,0.0,1.0
2024-02-06,74.66,74.6991,74.33,74.43,34402,71.8408864522643,71.8785100614296,71.5233470398715,71.6195711042329,35751.9714307346,0.0,1.0
2024-02-07,74.84,75.04,74.75,74.94,10364,72.0140897681149,72.2065378968378,71.9274881101896,72.1103138324764,10770.6944918357,0.0,1.0
2024-02-08,73.75,73.82,73.45,73.82,32531,70.965247466575,71.032604311628,70.6765752734907,71.032604311628,33807.5513811182,0.0,1.0
2024-02-09,73.89,73.89,73.4291,73.56,42825,71.0999611566811,71.0999611566811,70.6564644440391,70.7824217442883,44505.4989977678,0.0,1.0
2024-02-12,74.11,74.22,73.975,73.99,16370,71.3116540982763,71.4175005690739,71.1817516113883,71.1961852210425,17012.3763828011,0.0,1.0
2024-02-13,73.45,74.0,73.25,73.95,25785,70.6765752734907,71.2058076274787,70.4841271447677,71.157695595298,26796.8310953285,0.0,1.0
2024-02-14,73.77,73.865,73.52,73.6,20446,70.9844922794473,71.0759051405907,70.7439321185437,70.8209113700328,21248.323000779,0.0,1.0
2024-02-15,73.9284,73.9956,73.44,73.44,17412,71.1369111973959,71.2015737686468,70.6669528670545,70.6669528670545,18095.2655819996,0.0,1.0
2024-02-16,74.02,74.269,73.78,73.87,11856,71.225052440351,71.464650360611,70.9941146858835,71.0807163438088,12321.2421743733,0.0,1.0
2024-02-20,74.98,75.1,74.81,74.91,26496,72.148803458221,72.2642723354547,71.9852225488065,72.0814466131679,27535.7314990042,0.0,1.0
2024-02-21,74.89,74.955,74.6373,74.76,11857,72.0622018002957,72.1247474421306,71.8190435896542,71.9371105166258,12322.2814154473,0.0,1.0
2024-02-22,75.44,75.44,75.1267,75.36,39264,72.5914341542837,72.5914341542837,72.2899641606392,72.5144549027945,40804.7615329446,0.0,1.0
2024-02-23,75.5871,75.65,75.45,75.56,5360,72.7329797529594,72.7935046894427,72.6010565607198,72.7069030315174,5570.33215710532,0.0,1.0
2024-02-26,75.243,75.4599,75.1734,75.42,8518,72.4018727474916,72.6105827430916,72.334900798696,72.5721893414114,8852.25546907148,0.0,1.0
2024-02-27,75.76,75.76,75.57,75.64,17974,72.8993511602403,72.8993511602403,72.7165254379535,72.7838822830066,18679.3190656364,0.0,1.0
2024-02-28,75.5274,75.66,75.46,75.51,18332,72.6755339865356,72.8031270958789,72.6106789671559,72.6587909993367,19051.3673701595,0.0,1.0
2024-02-29,75.9321,76.21,75.65,76.16,23067,73.0649527750064,73.3323594498669,72.7935046894427,73.2842474176862,23972.1738559605,0.0,1.0
2024-03-01,76.2838,76.44,76.03,76.03,8122,73.4033728093656,73.5536747978982,73.1591561340163,73.1591561340163,8440.71600373311,0.0,1.0
2024-03-04,75.4274,75.58,75.34,75.49,8984,72.5793099221741,72.7261478443897,72.4952100899222,72.6395461864644,9336.54180959594,0.0,1.0
2024-03-05,75.9266,76.265,75.83,76.04,1230238,73.0596604514665,73.3852826852657,72.9667080052934,73.1687785404524,1278513.86050241,0.0,1.0
2024-03-06,77.3877,77.69,77.141,77.23,27825,74.4655902558518,74.7564756024165,74.2282054890721,74.3138449063538,28916.8828864656,0.0,1.0
2024-03-07,77.55,77.74,77.44,77.6901,24112,74.6217619123104,74.8045876345972,74.5159154415128,74.7565718264808,25058.1807783813,0.0,1.0
2024-03-08,78.33,78.55,78.2,78.44,33567,75.3723096143298,75.584002555925,75.2472183306599,75.4781560851274,34884.2051338721,0.0,1.0
2024-03-11,76.58,76.96,76.51,76.84,28737,73.6883884880043,74.0540399325778,73.6210316429513,73.9385710553441,29864.6707460328,0.0,1.0
2024-03-12,77.3847,77.39,76.78,77.03,35413,74.4627035339209,74.4678034093321,73.8808366167272,74.1213967776308,36802.6441566364,0.0,1.0
2024-03-13,76.8735,77.0201,76.59,76.59,22881,73.9708061169052,74.1118705952591,73.6980108944404,73.6980108944404,23778.8750161804,0.0,1.0
2024-03-14,76.8771,77.46,76.73,77.46,5702,73.9742701832222,74.5351602543851,73.8327245845465,74.5351602543851,5925.75260444301,0.0,1.0
2024-03-15,77.439,77.53,77.29,77.3,24400,74.5149532008692,74.6025170994381,74.3715793449706,74.3812017514068,25357.4822077183,0.0,1.0
2024-03-18,77.775,77.8709,77.52,77.64,7522,74.8382660571237,74.9305449348464,74.592894693002,74.7083635702357,7817.17135928102,0.0,1.0
2024-03-19,77.88,77.94,77.55,77.58,12634,74.9393013247032,74.9970357633201,74.6217619123104,74.6506291316189,13129.7717300128,0.0,1.0
2024-03-20,78.24,78.28,77.6855,77.82,15345,75.2857079564045,75.3241975821491,74.7521455195202,74.8815668860863,15947.1542818622,0.0,1.0
2024-03-21,78.252,78.369,78.14,78.16,15841,75.2972548441278,75.4098369994308,75.189483892043,75.2087287049153,16462.6178546092,0.0,1.0
2024-03-22,77.77,78.13,77.7493,78.06,30398,75.4252328497286,75.7743788420894,75.4051569551679,75.7064893435748,31342.9918699748,0.615,1.0
2024-03-25,77.27,77.45,77.21,77.34,16485,74.9403078603385,75.114880856519,74.8821168616117,75.0081973588532,16997.4742080576,0.0,1.0
2024-03-26,77.56,77.8,77.53,77.67,30644,75.2215643541848,75.454328349092,75.1924688548214,75.3282478518506,31596.6393467829,0.0,1.0
2024-03-27,78.0911,78.0911,77.81,77.89,31973,75.7366516779149,75.7366516779149,75.4640268488798,75.5416148471822,32966.9543739293,0.0,1.0
2024-03-28,77.3,77.44,77.12,77.12,10286,74.9694033597019,75.1051823567312,74.7948303635215,74.7948303635215,10605.7640099533,0.0,1.0
2024-04-01,76.7931,76.97,76.7,76.95,20419,74.4777864054583,74.6493528667045,74.3874933724339,74.6299558671289,21053.7716623796,0.0,1.0
2024-04-02,75.93,75.955,75.62,75.87,31104,73.6407088887732,73.6649551382427,73.3400553953514,73.5825178900464,32070.9395066681,0.0,1.0
2024-04-03,76.6076,76.67,76.2,76.2,13555,74.2978792343946,74.3583978730705,73.9025683830438,73.9025683830438,13976.3884070501,0.0,1.0
2024-04-04,76.1742,76.79,76.08,76.7,27647,73.8775462535913,74.4747798705241,73.7861863855902,74.3874933724339,28506.4706964009,0.0,1.0
2024-04-05,76.4126,76.5,76.1595,76.3412,6484,74.1087584885325,74.1935233766779,73.8632894589032,74.0395112000476,6685.57007977224,0.0,1.0
2024-04-08,76.773,76.94,76.745,76.83,9141,74.4582924208848,74.6202573673411,74.431136621479,74.5135738696753,9425.16904676096,0.0,1.0
2024-04-09,76.974,77.19,76.76,77.19,8357,74.6532322666196,74.8627198620361,74.4456843711607,74.8627198620361,8616.79660034804,0.0,1.0
2024-04-10,76.34,76.7,76.14,76.7,11641,74.0383473800731,74.3874933724339,73.844377384317,74.3874933724339,12002.8873070063,0.0,1.0
2024-04-11,76.819,76.9219,76.4,76.92,10255,74.5029055199087,74.6027030827252,74.0965383787999,74.6008603677655,10573.8003035263,0.0,1.0
2024-04-12,76.125,76.79,76.06,76.6,60583,73.8298296346353,74.4747798705241,73.7667893860146,74.2905083745559,62466.3621441767,0.0,1.0
2024-04-15,76.09,76.9,76.01,76.77,16108,73.795884885378,74.5814633681899,73.7182968870756,74.4553828709485,16608.7542944126,0.0,1.0
2024-04-16,74.6969,74.95,74.53,74.88,15166,72.4447868799395,72.6902559095687,72.2829189184811,72.6223664110541,15637.4700539522,0.0,1.0
2024-04-17,74.2803,74.3999,74.0171,74.28,36183,72.0407473787797,72.1567414362418,71.7854828643648,72.040456423786,37307.8319241824,0.0,1.0
2024-04-18,74.572,74.82,74.52,74.81,7967,72.3236526175898,72.5641754123273,72.2732204186933,72.5544769125395,8214.67255174977,0.0,1.0
2024-04-19,74.16,74.34,74.03,74.14,18610,71.9240744263324,72.0986474225129,71.797993929091,71.9046774267568,19188.5347292661,0.0,1.0
2024-04-22,74.6349,74.7892,74.38,74.48,15485,72.3846561812551,72.5343040329809,72.1374414216641,72.2344264195421,15966.3869039595,0.0,1.0
2024-04-23,74.7,74.84,74.62,74.62,24630,72.4477934148737,72.5835724119029,72.3702054165713,72.3702054165713,25395.6802999368,0.0,1.0
2024-04-24,74.8097,74.91,74.57,74.91,10817,72.5541859575459,72.6514619104175,72.3217129176323,72.6514619104175,11153.2713684294,0.0,1.0
2024-04-25,73.8089,73.95,73.3574,73.48,14637,71.5835600987827,71.7204059307886,71.1456728333635,71.264576440762,15092.0248700843,0.0,1.0
2024-04-26,74.35,74.58,74.27,74.27,44353,72.1083459223006,72.3314114174201,72.0307579239982,72.0307579239982,45731.8151986642,0.0,1.0
2024-04-29,75.1164,75.41,74.7441,75.06,9922,72.8516389460377,73.1363868998075,72.4905637989379,72.7969394072345,10230.4482312616,0.0,1.0
2024-04-30,74.3816,74.955,74.3816,74.85,4498,72.1389931816301,72.6951051594626,72.1389931816301,72.5932709116907,4637.83069383337,0.0,1.0
2024-05-01,73.93,74.49,73.88,73.95,9960,71.701008931213,72.2441249193299,71.652516432274,71.7204059307886,10269.6295488173,0.0,1.0
2024-05-02,75.5166,75.5166,74.992,75.11,6165,73.2397729075455,73.2397729075455,72.7309896086775,72.8454319061735,6356.65322976494,0.0,1.0
2024-05-03,76.0757,76.0883,75.91,75.96,4956,73.7820160306815,73.7942361404141,73.6213118891976,73.6698043881366,5110.06867911031,0.0,1.0
2024-05-06,76.163,76.36,76.1147,76.1851,44594,73.866683933829,74.0577443796487,73.8198401798539,73.88811761836,45980.3072389518,0.0,1.0
2024-05-07,75.82,75.96,75.7501,75.96,20387,73.5340253911074,73.6698043881366,73.4662328775907,73.6698043881366,21020.7768686485,0.0,1.0
2024-05-08,75.6418,75.6418,75.38,75.38,2698,73.3611981248888,73.3611981248888,73.1072914004442,73.1072914004442,2781.87354645674,0.0,1.0
2024-05-09,76.447,76.47,75.93,75.93,2644,74.1421213278025,74.1644278773145,73.6407088887732,73.6407088887732,2726.19483203544,0.0,1.0
2024-05-10,76.01,76.22,75.8201,76.22,5998,73.7182968870756,73.9219653826194,73.5341223761053,73.9219653826194,6184.46164998056,0.0,1.0
2024-05-13,76.0978,76.2459,75.99,76.2459,2603,73.8034497152125,73.9470844970699,73.6988998875,73.9470844970699,2683.92025256742,0.0,1.0
2024-05-14,75.75,75.8598,75.57,75.71,17207,73.4661358925928,73.5726254202629,73.2915628964124,73.4273418934416,17741.9192416164,0.0,1.0
2024-05-15,75.94,75.96,75.34,75.49,32549,73.650407388561,73.6698043881366,73.068497401293,73.21397489811,33560.8606610899,0.0,1.0
2024-05-16,74.87,75.41,74.87,75.41,16361,72.6126679112663,73.1363868998075,72.6126679112663,73.1363868998075,16869.6193823494,0.0,1.0
2024-05-17,75.4129,75.63,75.21,75.42,10547,73.139199464746,73.3497538951392,72.9424169040515,73.1460853995954,10874.8777963229,0.0,1.0
2024-05-20,75.65,75.89,75.512,75.65,80255,73.3691508947148,73.601914889622,73.2353115976431,73.3691508947148,82749.911590395,0.0,1.0
2024-05-21,75.48,75.6744,75.36,75.6,42411,73.2042763983222,73.392815234197,73.0878944008685,73.3206583957758,43729.4436541056,0.0,1.0
2024-05-22,74.47,74.82,74.41,74.66,38186,72.2247279197543,72.5641754123273,72.1665369210275,72.4089994157225,39373.099794291,0.0,1.0
2024-05-23,73.9968,74.79,73.95,74.79,14297,71.7657949097955,72.5350799129639,71.7204059307886,72.5350799129639,14741.4551866909,0.0,1.0
2024-05-24,74.7067,74.82,74.54,74.562,12547,72.4542914097315,72.5641754123273,72.2926174182689,72.313954117802,12937.0524045192,0.0,1.0
2024-05-28,74.71,75.08,74.58,75.08,14073,72.4574919146615,72.8163364068101,72.3314114174201,72.8163364068101,14510.4916305729,0.0,1.0
2024-05-29,73.3477,73.74,73.3125,73.74,12526,71.1362652885693,71.5167374352448,71.1021265693163,71.5167374352448,12915.3995711331,0.0,1.0
2024-05-30,74.6454,74.75,74.5,74.6899,10455,72.3948396060323,72.4962859138127,72.2538234191177,72.437997930088,10780.0177643459,0.0,1.0
2024-05-31,75.59,75.72,75.4501,75.65,21698,73.310959895988,73.4370403932294,73.1752778839566,73.3691508947148,22372.5323243211,0.0,1.0
2024-06-03,75.8127,75.94,75.71,75.76,4083,73.5269454862623,73.650407388561,73.4273418934416,73.4758343923806,4209.92946263264,0.0,1.0
2024-06-04,75.8541,76.02,75.672,75.93,7292,73.5670972753838,73.7279953868634,73.3904875942479,73.6407088887732,7518.68862148353,0.0,1.0
2024-06-05,75.1349,75.19,74.7864,75.16,8939,72.8695811706451,72.9230199044759,72.5315884530403,72.8939244051125,9216.88941133314,0.0,1.0
2024-06-06,74.8738,74.8738,74.68,74.83,6736,72.6163533411857,72.6163533411857,72.4283964152981,72.5738739121151,6945.40408040497,0.0,1.0
2024-06-07,74.5791,74.79,74.54,74.62,10734,72.3305385524392,72.5350799129639,72.2926174182689,72.3702054165713,11067.6911221893,0.0,1.0
2024-06-10,75.344,75.42,75.12,75.15,16086,73.0723768012081,73.1460853995954,72.8551304059613,72.8842259053247,16586.0703737224,0.0,1.0
2024-06-11,74.4823,74.62,74.375,74.44,5048,72.2366570744933,72.3702054165713,72.1325921717702,72.1956324203909,5204.92871108733,0.0,1.0
2024-06-12,75.1153,75.72,75.06,75.61,3816,72.8505721110611,73.4370403932294,72.7969394072345,73.3303568955636,3934.62915243844,0.0,1.0
2024-06-13,73.7,73.81,73.49,73.81,18321,71.4779434360936,71.5846269337594,71.2742749405498,71.5846269337594,18890.5504983817,0.0,1.0
2024-06-14,74.5457,74.76,74.45,74.63,16431,72.2981455631479,72.5059844136005,72.2053309201787,72.3799039163591,16941.7954936363,0.0,1.0
2024-06-17,74.1744,74.29,73.772,73.84,27701,71.9380402660269,72.0501549235738,71.5477726345658,71.6137224331228,28562.1494108221,0.0,1.0
2024-06-18,74.4589,74.4701,74.27,74.27,3034,72.2139625849898,72.2248249047521,72.0307579239982,72.0307579239982,3128.31888063371,0.0,1.0
2024-06-20,74.41,74.56,74.25,74.43,26810,72.1665369210275,72.3120144178445,72.0113609244226,72.1859339206031,27643.4506228707,0.0,1.0
2024-06-21,73.7882,73.94,73.67,73.9101,19925,71.563484204222,71.7107074310008,71.4488479367302,71.6817089166353,20544.4145341551,0.0,1.0
2024-06-24,74.23,74.519,74.23,74.25,13141,71.991963924847,72.2722505687145,71.991963924847,72.0113609244226,13549.5182631535,0.0,1.0
2024-06-25,74.5111,74.64,74.35,74.51,64379,72.4997773737363,72.625197899047,72.343026042258,72.4987070666933,66165.032234123,0.2425,1.0
2024-06-26,74.27,74.44,74.171,74.23,30895,72.2651855300404,72.4305966185029,72.1688578961711,72.2262652739316,31752.1034945126,0.0,1.0
2024-06-27,74.9223,75.03,74.85,74.88,5306,72.8998776065349,73.0046703961079,72.8295292436182,72.8587194356998,5453.20152587422,0.0,1.0
2024-06-28,75.12,75.3399,74.8101,74.98,13574,73.0922409723527,73.3062050803109,72.7907062881497,72.9560200759719,13950.576236754,0.0,1.0
2024-07-01,74.23,74.8,74.16,74.71,9470,72.2262652739316,72.7808789234822,72.1581548257412,72.6933083472374,9732.72115530133,0.0,1.0
2024-07-02,74.66,74.67,74.34,74.34,29288,72.6446580271014,72.6543880911286,72.3332959782309,72.3332959782309,30100.5213512635,0.0,1.0
2024-07-03,74.99,75.17,74.65,74.74,15032,72.9657501399991,73.1408912924887,72.6349279630742,72.722498539319,15449.0247525332,0.0,1.0
2024-07-05,74.4492,74.53,74.2,74.5,4884,72.4395482774079,72.5181671947477,72.19707508185,72.4889770026661,5019.49420512056,0.0,1.0
2024-07-08,74.1267,74.485,74.09,74.38,11608,72.1257537125306,72.4743819066253,72.0900443775508,72.3722162343397,11930.0345481244,0.0,1.0
2024-07-09,74.3553,74.5,74.2151,74.5,5065,72.3481829761925,72.4889770026661,72.2117674785311,72.4889770026661,5205.51559151016,0.0,1.0
2024-07-10,74.9986,75.06,74.7901,74.82,5959,72.9741179950625,73.0338605881895,72.7712461600953,72.8003390515366,6124.31735632952,0.0,1.0
2024-07-11,75.66,75.91,75.57,75.62,15167,73.6176644298217,73.8609160305018,73.5300938535769,73.5787441737129,15587.7699854757,0.0,1.0
2024-07-12,76.85,76.85,76.4601,76.58,5601,74.7755420490589,74.7755420490589,74.3961668526383,74.5128303203244,5756.38555341529,0.0,1.0
2024-07-15,76.5371,76.83,76.525,76.66,10311,74.4710883456477,74.7560819210045,74.4593149681748,74.5906708325421,10597.0525694099,0.0,1.0
2024-07-16,77.2665,77.2665,76.68,76.68,4633,75.180799215792,75.180799215792,74.6101309605965,74.6101309605965,4761.53084609409,0.0,1.0
2024-07-17,77.4332,77.5701,77.15,77.15,28665,75.3429993831254,75.4762039596579,75.067443969875,75.067443969875,29460.2377947954,0.0,1.0
2024-07-18,76.57,77.48,76.55,77.42,22163,74.5031002562972,75.3885360827728,74.4836401282428,75.3301556986095,22777.8562792971,0.0,1.0
2024-07-19,76.25,76.44,76.16,76.36,22457,74.1917382074267,74.3766094239436,74.1041676311819,74.298768911726,23080.0125643719,0.0,1.0
2024-07-22,76.0612,76.22,75.91,76.17,4513,74.0080345985931,74.1625480153451,73.8609160305018,74.1138976952091,4638.20175014519,0.0,1.0
2024-07-23,76.89,76.89,76.72,76.72,2663,74.8144623051678,74.8144623051678,74.6490512167053,74.6490512167053,2736.87818759952,0.0,1.0
2024-07-24,76.05,76.63,76.03,76.47,13692,73.9971369268826,74.5614806404604,73.9776767988282,74.4057996160252,14071.8498477704,0.0,1.0
2024-07-25,75.39,75.6599,75.08,75.36,34592,73.3549527010872,73.6175671291814,73.0533207162439,73.3257625090056,35551.6673922052,0.0,1.0
2024-07-26,76.2411,76.45,75.85,75.85,16769,74.1830784504425,74.3863394879708,73.8025356463386,73.8025356463386,17234.2134163937,0.0,1.0
2024-07-29,76.5729,76.715,76.46,76.48,3845,74.5059219748651,74.6441861846917,74.396069551998,74.4155296800524,3951.66978269626,0.0,1.0
2024-07-30,76.95,76.95,76.51,76.51,4220,74.872842689331,74.872842689331,74.444719872134,74.444719872134,4337.0732075366,0.0,1.0
2024-07-31,79.548,79.73,79.08,79.54,39159,77.4007133235984,77.5778004888935,76.9453463271253,77.3929292723767,40245.3672355275,0.0,1.0
2024-08-01,76.5825,77.02,75.99,76.98,159513,74.5152628363312,74.9409531375214,73.9387565427194,74.9020328814126,163938.284017485,0.0,1.0
2024-08-02,73.93,74.3799,73.27,74.04,93190,71.9343633531155,72.3721189336994,71.2921791273201,72.0413940574147,95775.3204289896,0.0,1.0
2024-08-05,70.98,71.1325,68.88,69.14,70136,69.0639944650905,69.2123779415053,67.0206810193777,67.273662684085,72081.7456122718,0.0,1.0
2024-08-06,71.6052,71.78,70.83,71.21,18846,69.6723180680712,69.8423995872668,68.9180435046824,69.2877859377162,19368.834518776,0.0,1.0
2024-08-07,71.63,72.82,71.52,72.65,48598,69.6964486268587,70.8543262460959,69.5894179225595,70.6889151576335,49946.2283743753,0.0,1.0
2024-08-08,72.7,72.94,72.33,72.56,11506,70.7375654777695,70.9710870144224,70.3775531087629,70.6013445813886,11825.2048165678,0.0,1.0
2024-08-09,73.2538,73.2538,72.76,72.92,9159,71.276416423596,71.276416423596,70.7959458619327,70.951626886368,9413.09324830041,0.0,1.0
2024-08-12,73.5219,73.7,73.13,73.13,5673,71.5372794401653,71.7105718804898,71.1559582309392,71.1559582309392,5830.38301098463,0.0,1.0
2024-08-13,75.14,75.24,74.47,74.48,42702,73.1117011004071,73.2090017406792,72.4597868105845,72.4695168746117,43886.658793419,0.0,1.0
2024-08-14,75.18,75.21,74.89,74.99,11034,73.150621356516,73.1798115485976,72.868449499727,72.9657501399991,11340.1103725021,0.0,1.0
2024-08-15,76.01,76.165,75.72,75.82,20884,73.9582166707738,74.1090326631955,73.6760448139849,73.773345454257,21463.373664975,0.0,1.0
2024-08-16,76.5043,76.674,76.2601,76.31,40602,74.4391737356385,74.6042929221802,74.2015655720942,74.2501185915899,41728.399614313,0.0,1.0
2024-08-19,77.3842,77.48,77.04,77.04,11062,75.2953220693921,75.3885360827728,74.9604132655758,74.9604132655758,11368.8871615569,0.0,1.0
2024-08-20,77.7337,77.95,77.7337,77.76,12935,75.6353878071429,75.8458490920513,75.6353878071429,75.6609778755345,13293.8488008261,0.0,1.0
2024-08-21,78.4747,78.555,78.156,78.22,29892,76.3563855515587,76.4345179656971,76.0462884110117,76.1085608207858,30721.277800873,0.0,1.0
2024-08-22,77.8907,78.71,77.8907,78.71,16064,75.78814981237,76.5853339581188,75.78814981237,76.5853339581188,16509.6549776938,0.0,1.0
2024-08-23,79.5007,79.5007,78.5499,78.5599,17241,77.3546901207498,77.3546901207498,76.4295556330433,76.4392856970705,17719.3078604594,0.0,1.0
2024-08-26,78.84,79.345,78.798,79.24,11781,76.7118247904724,77.2031930238462,76.6709585215582,77.1010273515606,12107.8339947841,0.0,1.0
2024-08-27,79.85,79.9697,79.63,79.71,11702,77.69456125722,77.8110301236256,77.4804998486215,77.5583403608391,12026.642339951,0.0,1.0
2024-08-28,79.03,79.66,78.92,79.48,39388,76.8966960069893,77.5096900407031,76.7896653026901,77.3345488882135,40480.7202602966,0.0,1.0
2024-08-29,78.92,79.43,78.92,79.25,10650,76.7896653026901,77.2858985680774,76.7896653026901,77.1107574155878,10945.4572654656,0.0,1.0
2024-08-30,79.3862,79.4751,79.197,79.4751,8497,77.2432808876383,77.3297811568401,77.0591880762436,77.3297811568401,8732.72773564893,0.0,1.0
2024-09-03,78.75,79.39,78.5799,79.14,9781,76.6242542142276,77.2469783119686,76.4587458251249,77.0037267112885,10052.3490623022,0.0,1.0
2024-09-04,78.46,78.6,78.29,78.46,50589,76.3420823574387,76.4783032538195,76.1766712689762,76.3420823574387,51992.4636246609,0.0,1.0
2024-09-05,79.0679,79.0679,78.67,78.96,5892,76.9335729496524,76.9335729496524,76.54641370201,76.8285855587989,6055.45861109139,0.0,1.0
2024-09-06,77.19,79.0899,77.165,78.41,22828,75.1063642259839,76.9549790905122,75.0820390659159,76.2934320373027,23461.3050193473,0.0,1.0
2024-09-09,78.45,78.66,78.22,78.32,50004,76.3323522934115,76.5366836379828,76.1085608207858,76.2058614610578,51391.23428191,0.0,1.0
2024-09-10,78.67,78.67,78.12,78.65,14062,76.54641370201,76.54641370201,76.0112601805138,76.5269535739556,14452.1145602795,0.0,1.0
2024-09-11,78.25,78.435,77.37,78.15,17727,76.1377510128674,76.3177571973707,75.2815053784735,76.0404503725954,18218.7906990524,0.0,1.0
2024-09-12,78.996,79.0,78.28,78.28,9724,76.8636137892968,76.8675058149077,76.166941204949,76.166941204949,9993.76774172652,0.0,1.0
2024-09-13,78.97,79.3,78.905,79.0,7728,76.8383156228261,77.1594077357238,76.7750702066492,76.8675058149077,7942.39377910968,0.0,1.0
2024-09-16,79.63,79.66,79.42,79.47,21123,77.4804998486215,77.5096900407031,77.2761685040502,77.3248188241863,21709.0041144065,0.0,1.0
2024-09-17,79.27,79.87,79.1949,79.87,11441,77.1302175436422,77.7140213852744,77.0571447627979,77.7140213852744,11758.4015562621,0.0,1.0
2024-09-18,79.3693,80.21,79.1973,79.62,11443,77.2268370794323,78.0448435621993,77.0594799781644,77.4707697845943,11760.4570411946,0.0,1.0
2024-09-19,80.29,80.38,79.785,80.12,7904,78.1226840744169,78.2102546506618,77.6313158410432,77.9572729859545,8123.27645316808,0.0,1.0
2024-09-20,80.06,80.1101,80.06,80.1101,1637,77.8988926017913,77.9476402225675,77.8988926017913,77.9476402225675,1682.41441723635,0.0,1.0
2024-09-23,80.4847,80.6899,80.2912,80.2912,38142,78.3121284210266,78.5117893348648,78.1238516821002,78.1238516821002,39200.1531473604,0.0,1.0
2024-09-24,79.8344,79.91,79.6103,79.71,25421,77.6793823573375,77.7529416413832,77.4613316224879,77.5583403608391,26126.24123431,0.0,1.0
2024-09-25,79.54,79.8599,79.47,79.855,16930,77.4172544324447,77.7286170134472,77.3491225766455,77.7238477835413,17394.2128259673,0.025,1.0
2024-09-26,81.42,81.7951,81.34,81.42,56343,79.247081416767,79.6121708326283,79.1692164387107,79.247081416767,57887.8991880374,0.0,1.0
2024-09-27,80.14,80.68,79.98,80.05,21880,78.0012417678667,78.5268303697465,77.8455118117542,77.9136436675534,22479.9395529925,0.0,1.0
2024-09-30,80.66,81.03,80.57,81.03,54879,78.5073641252325,78.8674896487427,78.4197660249192,78.8674896487427,56383.7569802869,0.0,1.0
2024-10-01,80.93,81.03,80.52,81.0,38060,78.7701584261724,78.8674896487427,78.371100413634,78.8382902819716,39103.5877233499,0.0,1.0
2024-10-02,79.77,79.94,79.77,79.91,9493,77.6411162443565,77.806579322726,77.6411162443565,77.7773799559549,9753.29370093958,0.0,1.0
2024-10-03,79.3995,79.42,79.075,79.16,5225,77.2805040647334,77.3004569653603,76.9646642474926,77.0473957866774,5368.2671007489,0.0,1.0
2024-10-04,80.13,80.13,79.8,79.9,7085,77.9915086456097,77.9915086456097,77.6703156111276,77.7676468336979,7279.26744666143,0.0,1.0
2024-10-07,79.42,79.6101,79.2083,79.47,9227,77.3004569653603,77.4854836194665,77.0944067671789,77.3491225766455,9480.00010308328,0.0,1.0
2024-10-08,79.33,79.49,79.29,79.375,30209,77.212858865047,77.3685888211595,77.1739263760189,77.2566579152036,31037.3169084256,0.0,1.0
2024-10-09,78.87,79.02,78.67,78.67,2167,76.7651352412235,76.911132075079,76.5704727960828,76.5704727960828,2226.41814494217,0.0,1.0
2024-10-10,78.57,78.57,78.08,78.27,3011,76.4731415735124,76.4731415735124,75.9962185829178,76.1811479058014,3093.56023738851,0.0,1.0
2024-10-11,78.59,78.648,78.52,78.52,2401,76.4926078180265,76.5490599271173,76.4244759622273,76.4244759622273,2466.83431749246,0.0,1.0
2024-10-14,78.41,78.5686,78.31,78.425,19659,76.3174116173999,76.4717789363965,76.2200803948296,76.3320113007855,20198.0407528464,0.0,1.0
2024-10-15,78.1,78.59,78.031,78.44,14578,76.0156848274319,76.4926078180265,75.9485262838583,76.346610984171,14977.7220659746,0.0,1.0
2024-10-16,78.29,78.29,78.0345,78.14,13783,76.2006141503155,76.2006141503155,75.9519328766483,76.05461731646,14160.9235310282,0.0,1.0
2024-10-17,77.6311,78.11,77.6092,78.11,59703,75.5592987247996,76.0254179496889,75.5379831870567,76.0254179496889,61340.0288451697,0.0,1.0
2024-10-18,78.18,78.2,77.9192,78.0,6783,76.0935498054882,76.1130160500022,75.8397099770247,75.9183536048615,6968.98674533584,0.0,1.0
2024-10-21,76.84,77.4,76.76,77.4,13557,74.7893114230456,75.3343662694395,74.7114464449894,75.3343662694395,13928.7267148044,0.0,1.0
2024-10-22,75.61,75.9199,75.5629,75.86,10755,73.5921373854305,73.893766844176,73.5462943795999,73.8354654418564,11049.8971614458,0.0,1.0
2024-10-23,74.0702,74.12,73.77,74.06,79591,72.0934312202925,72.1419021691325,71.8012428901364,72.0835034355903,81773.3486728624,0.0,1.0
2024-10-24,74.34,74.34,74.11,74.23,4177,72.3560308587873,72.3560308587873,72.1321690468755,72.2489665139599,4291.53142197668,0.0,1.0
2024-10-25,74.01,74.32,73.83,74.32,18964,72.0348378243052,72.3365646142732,71.8596416236786,72.3365646142732,19483.9841719813,0.0,1.0
2024-10-28,74.3603,74.4381,74.19,74.27,5494,72.375789096969,72.4515127881288,72.2100340249318,72.287899002988,5644.64295722765,0.0,1.0
2024-10-29,74.5469,74.69,74.5062,74.5062,6080,72.5574091582853,72.6966901377834,72.5177953506992,72.5177953506992,6246.71080814418,0.0,1.0
2024-10-30,74.8794,75.29,74.8,74.96,20081,72.8810354733317,73.2806774732055,72.8037544826108,72.9594844387233,20631.6117990696,0.0,1.0
2024-10-31,75.6624,75.6624,75.12,75.49,12387,73.6431389460574,73.6431389460574,73.1152143948359,73.4753399183461,12726.6458520529,0.0,1.0
2024-11-01,75.2105,75.42,75.08,75.3,9752,73.203299151262,73.4072080625469,73.0762819058077,73.2904105954625,10019.3953620102,0.0,1.0
2024-11-04,75.45,75.9,75.43,75.54,11448,73.436407429318,73.8743979308845,73.4169411848039,73.5240055296313,11761.8989032294,0.0,1.0
2024-11-05,76.2,76.2,75.46,75.46,5925,74.1663915985955,74.1663915985955,73.446140551575,73.446140551575,6087.46077931813,0.0,1.0
2024-11-06,75.6306,75.71,75.11,75.63,10175,73.61218761728,73.6894686080009,73.1054812725788,73.6116036299446,10453.9938277742,0.0,1.0
2024-11-07,76.6685,76.7,76.38,76.587,10768,74.6223883763375,74.6530477114472,74.3415877992221,74.5430634299427,11063.2536154764,0.0,1.0
2024-11-08,75.85,75.92,75.77,75.92,17226,73.8257323195993,73.8938641753986,73.7478673415431,73.8938641753986,17698.329010048,0.0,1.0
2024-11-11,76.0752,76.22,75.85,75.86,11956,74.0449222328277,74.1858578431096,73.8257323195993,73.8354654418564,12283.8280299625,0.0,1.0
2024-11-12,75.03,75.6,74.6732,75.6,5958,73.0276162945226,73.5824042631735,72.6803384923916,73.5824042631735,6121.36562416497,0.0,1.0
2024-11-13,74.8886,75.2882,74.8606,75.21,40577,72.8899899458081,73.2789255111992,72.8627372034884,73.2028124951492,41689.6027075767,0.0,1.0
2024-11-14,74.5545,74.93,74.5545,74.93,5989,72.5648063312006,72.9302850719523,72.5648063312006,72.9302850719523,6153.21562993018,0.0,1.0
2024-11-15,74.7828,74.7828,74.28,74.32,11946,72.7870135123287,72.7870135123287,72.2976321252451,72.3365646142732,12273.5538345543,0.0,1.0
2024-11-18,75.1839,75.335,74.85,74.85,20532,73.1774090460583,73.3244765233621,72.852420093896,72.852420093896,21094.9780119764,0.0,1.0
2024-11-19,74.8874,75.18,74.82,75.01,18968,72.8888219711373,73.1736131283781,72.8232207271249,73.0081500500085,19488.0938501445,0.0,1.0
2024-11-20,74.7794,74.7794,74.43,74.44,25099,72.7837042507613,72.7837042507613,72.4436289591006,72.4533620813576,25787.2030548702,0.0,1.0
2024-11-21,75.3358,75.48,75.14,75.21,30353,73.3252551731427,73.4656067960891,73.13468063935,73.2028124951492,31185.2653223027,0.0,1.0
2024-11-22,76.0735,76.078,75.66,75.66,44476,74.043267602044,74.0476475070597,73.6408029967157,73.6408029967157,45695.5114972073,0.0,1.0
2024-11-25,76.0069,76.11,75.7497,75.87,15527,73.9784450078122,74.0787934982822,73.7281091033613,73.8451985641134,15952.7432102064,0.0,1.0
2024-11-26,76.1445,76.1999,75.67,76.07,15585,74.112372770069,74.1662942673729,73.6505361189727,74.0398610092541,16012.3335435735,0.0,1.0
2024-11-27,75.93,76.25,75.885,76.22,20651,73.9035972976556,74.2150572098807,73.859798247499,74.1858578431096,21217.2409373331,0.0,1.0
2024-11-29,77.87,77.87,77.24,77.24,6781,75.7918230155201,75.7918230155201,75.178636313327,75.178636313327,6966.93190625422,0.0,1.0
2024-12-02,78.03,78.26,77.71,77.8579,29415,75.9475529716326,76.1714147835444,75.6360930594076,75.7800459375891,30221.5457930199,0.0,1.0
2024-12-03,79.0664,79.27,78.96,79.14,14032,76.9562937623516,77.1544601315048,76.8527333415367,77.0279295421634,14416.7509966906,0.0,1.0
2024-12-04,77.98,78.2,77.8886,78.16,39110,75.8988873603475,76.1130160500022,75.8099266229182,76.0740835609741,40182.3782412037,0.0,1.0
2024-12-05,78.29,78.488999,78.19,78.28,10893,76.2006141503155,76.3943023099183,76.1032829277452,76.1908810280585,11191.681058078,0.0,1.0
2024-12-06,78.41,78.65,78.37,78.65,14466,76.3174116173999,76.5510065515687,76.2784791283718,76.5510065515687,14862.6510774036,0.0,1.0
2024-12-09,78.24,78.78,78.2,78.68,21926,76.1519485390303,76.6775371409102,76.1130160500022,76.5802059183398,22527.2008518699,0.0,1.0
2024-12-10,77.57,77.7699,77.52,77.7,13380,75.4998293478091,75.6943944617272,75.4511637365239,75.6263599371505,13746.8734560804,0.0,1.0
2024-12-11,78.25,78.29,78.04,78.18,49439,76.1616816612874,76.2006141503155,75.9572860938897,76.0935498054882,50794.5946782631,0.0,1.0
2024-12-12,77.62,77.93,77.6,77.87,21103,75.5484949590943,75.8502217490623,75.5290287145802,75.7918230155201,21681.6345697807,0.0,1.0
2024-12-13,77.04,77.31,76.905,77.31,46990,74.9839738681863,75.2467681691262,74.8525767177164,75.2467681691262,48278.4442228117,0.0,1.0
2024-12-16,76.81,76.97,76.72,76.8,30480,74.7601120562746,74.9158420123871,74.6725139559613,74.7503789340175,31315.7476039859,0.0,1.0
2024-12-17,76.59,76.81,76.54,76.54,19978,74.5459833666198,74.7601120562746,74.4973177553346,74.4973177553346,20525.7875863659,0.0,1.0
2024-12-18,75.12,76.705,75.11,76.61,35011,73.1152143948359,74.6579142725757,73.1054812725788,74.5654496111339,35970.9855434105,0.0,1.0
2024-12-19,75.38,75.72,75.13,75.7,67065,73.3682755735187,73.6992017302579,73.1249475170929,73.6797354857438,68903.8915046364,0.0,1.0
2024-12-20,75.28,75.8427,74.8701,74.98,66839,73.2709443509484,73.8186271403517,72.8719836696326,72.9789506832374,68671.6946884126,0.0,1.0
2024-12-23,75.14,75.25,74.64,74.96,13362,73.13468063935,73.2417449841773,72.6480245264983,72.9594844387233,13728.3799043458,0.0,1.0
2024-12-24,75.21,75.29,75.0549,75.23,7591,73.2028124951492,73.2806774732055,73.0518517689426,73.2222787396633,7799.1417343129,0.0,1.0
2024-12-26,74.66,74.71,74.37,74.49,33541,73.6061044158694,73.6553986192017,73.3201980365417,73.4385041245394,34021.2415787094,0.96435,1.0
2024-12-27,75.11,75.39,74.98,75.0855,15956,74.0497522458605,74.3257997845217,73.9215873171964,74.0255980862277,16184.4587409406,0.0,1.0
2024-12-30,75.1958,75.24,74.94,75.02,17644,74.1343410987789,74.1779171745247,73.8821519545305,73.9610226798623,17896.627602479,0.0,1.0
2024-12-31,75.14,75.31,74.97,75.31,20471,74.07932876786,74.24692905919,73.91172847653,74.24692905919,20764.1047183375,0.0,1.0
2025-01-02,75.0886,75.4796,75.01,75.22,13906,74.0286543268343,74.4141349968933,73.9511638391958,74.1581994931917,14105.1067467736,0.0,1.0
2025-01-03,75.1321,75.27,74.78,74.98,13163,74.0715402837334,74.2074936965241,73.724410503867,73.9215873171964,13351.4684386438,0.0,1.0
2025-01-06,74.7831,75.16,74.7831,75.05,25772,73.7274667444736,74.0990464491929,73.7274667444736,73.9905992018617,26141.0046798396,0.0,1.0
2025-01-07,74.33,74.72,74.23,74.66,22974,73.2807626738758,73.6652574598682,73.1821742672111,73.6061044158694,23302.9427873131,0.0,1.0
2025-01-08,73.74,73.82,73.391,73.59,58540,72.6990910745541,72.7779617998858,72.3550175352943,72.551208464557,59378.1784090411,0.0,1.0
2025-01-10,72.66,73.09,72.66,72.94,19117,71.6343362825752,72.0582664312335,71.6343362825752,71.9103838212364,19390.7180841414,0.0,1.0
2025-01-13,73.22,73.22,72.43,72.43,41651,72.1864313598976,72.1864313598976,71.4075829472464,71.4075829472464,42247.3609312431,0.0,1.0
2025-01-14,72.65,72.66,72.33,72.54,11531,71.6244774419088,71.6343362825752,71.3089945405817,71.5160301945776,11696.1013876777,0.0,1.0
2025-01-15,73.04,73.3599,73.01,73.26,20127,72.0089722279011,72.3243565408215,71.9793957059017,72.2258667225635,20415.1793105359,0.0,1.0
2025-01-16,73.41,73.45,72.9016,73.18,6091,72.3737493325605,72.4131846952264,71.8725258730772,72.1469959972317,6178.21121779073,0.0,1.0
2025-01-17,73.39,73.6115,73.2999,73.45,5310,72.3540316512276,72.5724049719899,72.2652034968227,72.4131846952264,5386.02882391541,0.0,1.0
2025-01-21,74.46,74.6169,74.29,74.3,35637,73.40892760254,73.5636128125969,73.24132731121,73.2511861518764,36147.2522029894,0.0,1.0
2025-01-22,73.93,74.3,73.93,74.3,10294,72.886409047217,73.2511861518764,72.886409047217,73.2511861518764,10441.389964856,0.0,1.0
2025-01-23,74.34,74.4,73.88,73.9,7751,73.2906215145423,73.3497745585411,72.8371148438847,72.8568325252176,7861.97917404301,0.0,1.0
2025-01-24,75.02,75.2442,74.57,74.59,15443,73.9610226798623,74.1820578876046,73.5173748498711,73.5370925312041,15664.1135833758,0.0,1.0
2025-01-27,75.48,75.78,75.26,75.26,10104,74.41452935052,74.7102945705141,74.1976348558576,74.1976348558576,10248.6695361283,0.0,1.0
2025-01-28,75.3935,75.67,75.16,75.67,28728,74.329250378755,74.6018473231829,74.0990464491929,74.6018473231829,29139.3288236237,0.0,1.0
2025-01-29,75.5737,75.91,75.51,75.6,15131,74.5069066875648,74.8384594991782,74.4441058725194,74.5328354385176,15347.6463530441,0.0,1.0
2025-01-30,76.84,77.0461,76.69,76.88,14734,75.75533168116,75.9585223872959,75.6074490711629,75.7947670438258,14944.9620888078,0.0,1.0
2025-01-31,75.93,76.31,75.86,76.2,11847,74.8581771805111,75.232813125837,74.7891652958458,75.1243658785058,12016.6258901932,0.0,1.0
2025-02-03,75.35,75.69,75.15,75.25,18333,74.2863644218558,74.6215650045158,74.0891876085264,74.1877760151911,18595.4927361283,0.0,1.0
2025-02-04,75.4818,75.49,74.95,74.961,16812,74.4163039418399,74.4243881911864,73.892010795197,73.9028555199301,17052.714988261,0.0,1.0
2025-02-05,76.42,76.49,76.1,76.1,21472,75.3412603731682,75.4102722578335,75.0257774718411,75.0257774718411,21779.4370823186,0.0,1.0
2025-02-06,77.3157,77.3999,77.13,77.13,13197,76.224316731664,76.3073281700756,76.0412380604876,76.0412380604876,13385.9552522056,0.0,1.0
2025-02-07,77.2171,77.51,77.06,77.3401,13932,76.1271085626926,76.4158740058135,75.9722261758223,76.2483723028902,14131.4790159679,0.0,1.0
2025-02-10,77.2149,77.36,77.13,77.36,3860,76.1249396177459,76.2679913958164,76.0412380604876,76.2679913958164,3915.26765730951,0.0,1.0
2025-02-11,77.1786,77.265,76.9401,77.0,5645,76.0891520261267,76.174332409485,75.8540186762313,75.9130731318235,5725.82536930367,0.0,1.0
2025-02-12,76.33,76.42,76.03,76.23,31080,75.25253080717,75.3412603731682,74.9567655871759,75.1539424005053,31525.0048676631,0.0,1.0
2025-02-13,77.5673,77.5673,77.07,77.07,10549,76.4723651628324,76.4723651628324,75.9820850164888,75.9820850164888,10700.0410665694,0.0,1.0
2025-02-14,77.5519,77.724,77.52,77.71,5605,76.457182548206,76.626853196076,76.42573284648,76.6130508191429,5685.25264746627,0.0,1.0
2025-02-18,77.8933,77.94,77.65,77.65,17128,76.7937633685593,76.8398041544717,76.5538977751441,76.5538977751441,17373.2394907765,0.0,1.0
2025-02-19,77.41,77.44,77.14,77.2368,12999,76.3172855991488,76.3468621211482,76.0510969011541,76.1465304788055,13185.1202791104,0.0,1.0
2025-02-20,77.5066,77.53,77.37,77.45,23490,76.4125219999869,76.4355916871464,76.2778502364829,76.3567209618147,23826.3308990156,0.0,1.0
2025-02-21,76.9618,77.13,76.955,77.02,10566,75.8754123604776,76.0412380604876,75.8687083488244,75.9327908131564,10717.2844733503,0.0,1.0
2025-02-24,76.81,76.99,76.4418,76.89,11499,75.7257551591606,75.903214291157,75.3627526458211,75.8046258844923,11663.6432102078,0.0,1.0
2025-02-25,77.47,77.58,77.2701,77.39,25505,76.3764386431476,76.4848858904788,76.1793604182249,76.2975679178158,25870.1817615749,0.0,1.0
2025-02-26,77.2268,77.4,77.13,77.19,22282,76.136671638139,76.3074267584823,76.0412380604876,76.1003911044864,22601.034699526,0.0,1.0
2025-02-27,77.3393,77.57,77.31,77.35,13902,76.2475835956368,76.4750270498123,76.2186971924841,76.25813255515,14101.0494745899,0.0,1.0
2025-02-28,76.9734,76.98,76.6701,76.76,42946,75.8868486156507,75.8933554504906,75.5878299782366,75.6764609558282,43560.902800729,0.0,1.0
2025-03-03,78.24,78.36,77.98,78.02,25048,77.1355693744658,77.2538754624635,76.8792395171376,76.9186748798035,25406.6384145825,0.0,1.0
2025-03-04,77.6412,78.019,77.44,77.88,49526,76.5452219953576,76.9176889957369,76.3468621211482,76.7806511104729,50235.1155429821,0.0,1.0
2025-03-05,79.05,79.12,78.56,78.56,29316,77.93413546845,78.0031473531153,77.4510522757929,77.4510522757929,29735.7478346336,0.0,1.0
2025-03-06,79.5235,79.81,79.36,79.36,25016,78.4009515740073,78.6834073591017,78.2397595291105,78.2397595291105,25374.1802371126,0.0,1.0
2025-03-07,80.2282,80.2282,79.84,80.0,26454,79.0957040757735,79.0957040757735,78.7129838811011,78.8707253317647,26832.7695871673,0.0,1.0
2025-03-10,79.3,79.88,79.07,79.35,42374,78.1806064851117,78.752419243767,77.9538531497829,78.2299006884441,42980.7128784542,0.0,1.0
2025-03-11,78.2946,78.81735,78.29,78.76,147535,77.1893986445048,77.7047695403445,77.1848635777982,77.6482290891223,149647.412907036,0.0,1.0
2025-03-12,79.3103,79.36,78.71,78.83,50107,78.1907610909982,78.2397595291105,77.59893488579,77.7172409737876,50824.4343276704,0.0,1.0
2025-03-13,79.694,79.92,79.52,79.61,118488,78.5690448073707,78.7918546064329,78.3975009797741,78.4862305457723,120184.516626759,0.0,1.0
2025-03-14,80.0,80.2,79.63,79.8,32609,78.8707253317647,79.0679021450941,78.5059482271053,78.6735485184353,33075.8971598979,0.0,1.0
2025-03-17,80.6288,80.84,80.29,80.29,87524,79.4906492328723,79.6988679477482,79.1566317110923,79.1566317110923,88777.1726524243,0.0,1.0
2025-03-18,80.5252,80.6599,80.09,80.09,16666,79.3885116435677,79.5213102273451,78.9594548977629,78.9594548977629,16904.6245535545,0.0,1.0
2025-03-19,81.17,81.18,80.44,80.59,7545,80.0242096897417,80.0340685304082,79.3045143210894,79.4523969310864,7653.02965658038,0.0,1.0
2025-03-20,80.68,80.77,80.521,80.57,16122,79.5411264970847,79.6298560630829,79.3843709304878,79.4326792497535,16352.8355365658,0.0,1.0
2025-03-21,80.6676,80.92,80.66,80.81,8923,79.5289015346582,79.77773867308,79.5214088157517,79.6692914257488,9050.75992387896,0.0,1.0
2025-03-24,80.2372,80.54,80.085,80.5,20415,79.1045770323733,79.4031027277541,78.9545254774297,79.3636673650882,20707.3029077652,0.0,1.0
2025-03-25,80.8874,80.8874,80.67,80.67,6154,79.7455988525073,79.7455988525073,79.5312676564182,79.5312676564182,6242.11325468464,0.0,1.0
2025-03-26,80.5574,80.75,80.4023,80.53,17348,79.4399747918467,79.6299032049398,79.2870262099632,79.4129548618428,17592.0218864852,0.02,1.0
2025-03-27,80.27,80.49,80.18,80.46,22781,79.1565613654553,79.3735097085524,79.067809770552,79.3439258435846,23101.4440048432,0.0,1.0
2025-03-28,79.85,79.93,79.6814,79.93,19990,78.7423872559064,78.8212775624872,78.5761259347875,78.8212775624872,20271.185007542,0.0,1.0
2025-03-31,79.27,79.44,78.99,79.13,37256,78.170432533196,78.3380744346801,77.8943164601634,78.0323744966797,37780.0534587787,0.0,1.0
2025-04-01,78.8,78.93,78.4499,78.63,11302,77.7069519820341,77.8351487302279,77.3617082778602,77.5393100805501,11460.9771363302,0.0,1.0
2025-04-02,78.1689,78.1689,77.7,77.7,14395,77.0846060759953,77.0846060759953,76.6222102665489,76.6222102665489,14597.484151254,0.0,1.0
2025-04-03,76.77,77.8387,76.64,77.2,31894,75.7051104525477,76.7589863355833,75.576913704354,76.1291458504192,32342.6300465506,0.0,1.0
2025-04-04,72.64,74.28,72.5,74.28,66549,71.6323983753168,73.249649660222,71.4943403388004,73.249649660222,67485.0971018967,0.0,1.0
2025-04-07,70.93,72.57,70.04,70.66,144849,69.9461180721533,71.5633693570586,69.0684634114425,69.6798632874433,146886.487101424,0.0,1.0
2025-04-08,72.9,74.53,72.34,73.87,64732,71.8887918717042,73.4961818682869,71.336559725639,72.8453368389957,65642.5386647429,0.0,1.0
2025-04-09,75.69,75.9595,72.83,72.83,47659,74.6400913137077,74.9058530340016,71.819762853446,71.819762853446,48329.3850062254,0.0,1.0
2025-04-10,75.58,76.0,74.86,75.33,66203,74.5316171421591,74.9457912517081,73.8216043829324,74.2850849340943,67134.2301677992,0.0,1.0
2025-04-11,77.5275,77.56,76.345,76.85,76111,76.4521030429842,76.4841522300326,75.2860056988375,75.7840007591285,77181.5989049041,0.0,1.0
2025-04-14,78.9126,79.24,78.2568,78.345,18273,77.8179900885465,78.1408486682282,77.1712868003509,77.2582633633561,18530.0331987402,0.0,1.0
2025-04-15,78.885,79.09,78.67,78.67,84602,77.7907729327762,77.9929293433893,77.5787552338404,77.5787552338404,85792.0357182627,0.0,1.0
2025-04-16,79.11,79.57,78.9615,79.05,15374,78.0126519200345,78.4662711828738,77.866211788444,77.953484190099,15590.255042819,0.0,1.0
2025-04-17,79.58,80.0295,79.58,79.66,9204,78.4761324711964,78.919397381297,78.4761324711964,78.5550227777772,9333.4660735076,0.0,1.0
2025-04-21,81.21,81.56,80.99,81.41,17952,80.0835224677791,80.4286675590699,79.866574124682,80.280748234231,18204.5179217306,0.0,1.0
2025-04-22,82.51,83.01,82.43,82.82,15739,81.3654899497162,81.8585543658459,81.2865996431355,81.6711898877166,15960.3892363034,0.0,1.0
2025-04-23,81.8447,82.69,81.79,82.62,8725,80.7094184376141,81.5429931395229,80.6554771904895,81.4739641212647,8847.72832370207,0.0,1.0
2025-04-24,81.9277,81.9277,81.39,81.39,7935,80.7912671306916,80.7912671306916,80.2610256575858,80.2610256575858,8046.61595972217,0.0,1.0
2025-04-25,81.6258,81.6258,80.84,80.84,19839,80.4935548362325,80.4935548362325,79.7186547998432,79.7186547998432,20118.0609987307,0.0,1.0
2025-04-28,82.872,82.9304,82.1,82.1,11712,81.7224685869941,81.780058510798,80.9611771284899,80.9611771284899,11876.7443125729,0.0,1.0
2025-04-29,83.011,83.1289,82.74,82.845,7349,81.8595404946781,81.9758050840015,81.5922995811358,81.6958431085231,7452.37311758012,0.0,1.0
2025-04-30,82.6629,82.73,81.96,82.1,27366,81.5162690481687,81.5824382928133,80.8231190919736,80.9611771284899,27750.9379147772,0.0,1.0
2025-05-01,81.1,81.4499,81.045,81.42,17994,79.9750482962306,80.3200947746381,79.9208112104563,80.2906095225536,18247.1087056384,0.0,1.0
2025-05-02,81.6555,81.88,81.495,81.57,14044,80.5228428625506,80.7442287853928,80.364569184973,80.4385288473924,14241.5468857389,0.0,1.0
2025-05-05,82.2881,82.33,82.1,82.26,13065,81.1466679618379,81.1879867599095,80.9611771284899,81.1189577416514,13248.7759941739,0.0,1.0
2025-05-06,82.61,82.74,82.56,82.59,9499,81.4641028329421,81.5922995811358,81.4147963913292,81.444380256297,9632.61562714567,0.0,1.0
2025-05-07,82.064,82.4499,82.03,82.27,12434,80.9256764905285,81.3062236068974,80.8921481102317,81.128819029974,12608.9001692735,0.0,1.0
2025-05-08,81.46,82.2209,81.4079,82.2,16966,80.3300546758439,81.08040010431,80.2786773636832,81.0597900117158,17204.648566181,0.0,1.0
2025-05-09,81.9342,82.35,81.565,82.31,68286,80.7976769681013,81.2077093365547,80.4335982032311,81.1682641832643,69246.530236369,0.0,1.0
2025-05-12,82.28,82.69,82.196,82.69,12138,81.1386803182966,81.5429931395229,81.0558454963868,81.5429931395229,12308.7365493519,0.0,1.0
2025-05-13,81.75,81.75,81.4,81.44,8580,80.6160320371991,80.6160320371991,80.2708869459084,80.3103320991987,8700.68871259183,0.0,1.0
2025-05-14,81.1566,82.13,81.1566,82.13,7782,80.0308631881365,80.9907609934577,80.0308631881365,80.9907609934577,7891.46381834378,0.0,1.0
2025-05-15,82.69,82.69,82.07,82.19,8831,81.5429931395229,81.5429931395229,80.9315932635221,81.0499287233932,8955.21934975507,0.0,1.0
2025-05-16,82.6756,82.68,82.43,82.43,6380,81.5287928843383,81.5331318512003,81.2865996431355,81.2865996431355,6469.74288885034,0.0,1.0
2025-05-19,83.0881,83.0881,82.84,82.91,5298,81.9355710276453,81.9355710276453,81.6909124643618,81.7599414826199,5372.52317008293,0.0,1.0
2025-05-20,82.9112,82.95,82.62,82.62,17680,81.7611248372186,81.7993866359103,81.4739641212647,81.4739641212647,17928.6918926135,0.0,1.0
2025-05-21,82.64,83.299,82.64,83.06,22344,81.4936866979099,82.1435455983688,81.4936866979099,81.9078608074588,22658.2970389454,0.0,1.0
2025-05-22,82.7677,82.93,82.74,82.74,3232,81.6196153497894,81.7796640592651,81.5922995811358,81.5922995811358,3277.46222833296,0.0,1.0
2025-05-23,83.77,84.05,83.09,83.09,19442,82.6080122783629,82.8841283513955,81.9374446724266,81.9374446724266,19715.4766841737,0.0,1.0
2025-05-27,84.7658,84.83,84.5,84.62,24641,83.5899993695268,83.6533088405578,83.3278863259122,83.4462217857834,24987.6072921883,0.0,1.0
2025-05-28,83.9356,84.1,83.9,84.1,4644,82.7713152129851,82.9334347930085,82.7362090265567,82.9334347930085,4709.32382066159,0.0,1.0
2025-05-29,84.1356,84.14,83.505,83.8,11565,82.968540979437,82.9728799462989,82.3466881378142,82.6375961433307,11727.6765688956,0.0,1.0
2025-05-30,84.6189,84.6189,84.29,84.44,17264,83.4451370440679,83.4451370440679,83.1207992711378,83.2687185959767,17506.8403186696,0.0,1.0
2025-06-02,85.9996,85.9996,85.4312,85.62,10357,84.8066851227683,84.8066851227683,84.2461694945121,84.4323506180427,10502.6844984049,0.0,1.0
2025-06-03,85.22,85.39,85.03,85.3,10235,84.0378990851389,84.205540986623,83.8505346070097,84.1167893917197,10378.9684118156,0.0,1.0
2025-06-04,85.4,85.5588,85.08,85.08,11268,84.2154022749456,84.3719995335084,83.8998410486226,83.8998410486226,11426.4988826905,0.0,1.0
2025-06-05,85.0324,85.3,84.93,85.25,12010,83.8529013162071,84.1167893917197,83.7519217237838,84.0674829501067,12178.9360650615,0.0,1.0
2025-06-06,85.2716,85.348,84.9118,85.1,39404,84.0887833328835,84.1641235756681,83.7339741790366,83.9195636252678,39958.2678357772,0.0,1.0
2025-06-09,84.8,85.11,84.8,84.86,59499,83.62372497559,83.9294249135904,83.62372497559,83.6828927055256,60335.9298030888,0.0,1.0
2025-06-10,84.6562,84.8,84.46,84.8,64300,83.4819196495112,83.62372497559,83.2884411726219,83.62372497559,65204.4620302628,0.0,1.0
2025-06-11,85.39,85.48,85.04,85.19,30688,84.205540986623,84.2942925815264,83.8603958953323,84.0083152201712,31119.6661086268,0.0,1.0
2025-06-12,85.81,85.88,85.4894,85.53,32917,84.619715096172,84.6887441144301,84.3035621925496,84.3435990231393,33380.0198545903,0.0,1.0
2025-06-13,85.0636,85.27,84.915,84.915,33952,83.8836685357736,84.0872055267519,83.7371297912999,83.7371297912999,34429.5784580324,0.0,1.0
2025-06-16,84.83,85.32,84.83,85.17,16438,83.6533088405578,84.1365119683649,83.6533088405578,83.988592643526,16669.2215684831,0.0,1.0
2025-06-17,84.3532,84.79,84.2655,84.65,25577,83.1831226133366,83.6138636872675,83.0966391147474,83.4758056507511,25936.7733335619,0.0,1.0
2025-06-18,84.76,85.09,84.74,84.96,21928,83.5842798222997,83.9097023369452,83.5645572456545,83.7815055887515,22236.4454650016,0.0,1.0
2025-06-20,84.1632,84.54,84.1632,84.49,13620,82.9957581352073,83.3673314792026,82.9957581352073,83.3180250375896,13811.5827815269,0.0,1.0
2025-06-23,84.4088,84.4088,83.3901,83.47,8850,83.2379513764102,83.2379513764102,82.2333819349876,82.3121736286851,8974.48660914193,0.0,1.0
2025-06-24,84.8711,84.88,84.51,84.65,3060,83.6938387355637,83.7026152821708,83.3377476142348,83.4758056507511,3103.04282756772,0.0,1.0
2025-06-25,83.5665,83.6692,83.4,83.6,15508,83.4871461323221,83.5897486094845,83.3208042389674,83.5206143210752,15522.740230526,1.095,1.0
2025-06-26,84.98,85.15,84.85,84.85,19135,84.8993038876193,85.0691424574109,84.7694273342492,84.7694273342492,19153.187665148,0.0,1.0
2025-06-27,86.0024,86.099,85.7266,85.76,17595,85.9207330273545,86.0172412970126,85.6451949241278,85.6785632078398,17611.7239074094,0.0,1.0
2025-06-30,85.6934,85.71,85.46,85.51,10258,85.6120264504979,85.6286106873128,85.3788480846781,85.428800605205,10267.7501473263,0.0,1.0
2025-07-01,85.7556,85.96,85.685,85.91,18437,85.6741673860334,85.8783732899476,85.6036344270494,85.8284207694207,18454.5242217054,0.0,1.0
2025-07-02,85.9015,85.9015,85.61,85.76,6536,85.8199288409311,85.8199288409311,85.5287056462589,85.6785632078398,6542.21241596066,0.0,1.0
2025-07-03,85.6442,85.76,85.555,85.61,6734,85.5628731702994,85.6785632078398,85.4737578736793,85.5287056462589,6740.40061338419,0.0,1.0
2025-07-07,84.4637,85.285,84.3685,85.21,15974,84.3834941606579,85.2040142628337,84.2883845615745,85.1290854820433,15989.1831598157,0.0,1.0
2025-07-08,85.2825,85.29,84.7364,84.87,55741,85.2015166368074,85.2090095148864,84.6559352076119,84.78940834246,55793.9813766926,0.0,1.0
2025-07-09,85.7723,85.7723,85.42,85.72,3554,85.6908515278894,85.6908515278894,85.3388860682565,85.6386011914182,3557.37804870321,0.0,1.0
2025-07-10,85.9369,85.9999,85.47,85.56,7897,85.8552952254642,85.9182354013282,85.3888385887835,85.478753125732,7904.50603562444,0.0,1.0
2025-07-11,85.3883,85.4115,85.295,85.325,2894,85.3072161702424,85.3303941397669,85.2140047669391,85.2439762792553,2896.7507239581,0.0,1.0
2025-07-14,85.88,85.88,85.6397,85.68,2723,85.7984492571045,85.7984492571045,85.558377443452,85.5986391749967,2725.5881898196,0.0,1.0
2025-07-15,84.6199,85.23,84.581,85.22,5946,84.5395458347841,85.1490664902541,84.5006827738141,85.1390759861487,5951.65162565822,0.0,1.0
2025-07-16,85.31,85.31,83.5443,84.72,32315,85.2289905230972,85.2289905230972,83.4649672132082,84.6395507808791,32345.7151502094,0.0,1.0
2025-07-17,85.3257,85.44,85.19,85.22,3031,85.2446756145426,85.3588670764673,85.1091044738325,85.1390759861487,3033.88094136732,0.0,1.0
2025-07-18,84.7652,85.07,84.6464,85.07,5117,84.6847078594354,84.9892184245678,84.5660206706634,84.9892184245678,5121.86366775868,0.0,1.0
2025-07-21,85.5942,85.95,85.32,85.32,7437,85.5129206497724,85.8683827858423,85.2389810272026,85.2389810272026,7444.06880928694,0.0,1.0
2025-07-22,86.2737,86.4,86.1,86.13,8384,86.1917754037338,86.3179554705849,86.0182403474231,86.0482118597393,8391.96892524697,0.0,1.0
2025-07-23,87.8723,88.2406,87.525,87.54,23380,87.7888573900217,88.1568076562233,87.4418871824415,87.4568729385996,23402.2225038495,0.0,1.0
2025-07-24,87.6254,87.94,87.5,87.67,16014,87.5421918436596,87.8564931028152,87.416910922178,87.5867494919696,16029.2211794973,0.0,1.0
2025-07-25,87.6231,87.625,87.3625,87.442,3665,87.5398940277153,87.5417922234954,87.2795414907288,87.3589659983667,3668.48355331944,0.0,1.0
2025-07-28,86.428,86.65,86.3464,86.4301,3218,86.34592888208,86.5677180732197,86.26440636858,86.3480268879421,3221.05868337843,0.0,1.0
2025-07-29,86.6553,86.86,86.58,86.86,9900,86.5730130403955,86.7775186594329,86.4977845444819,86.7775186594329,9909.40987117665,0.0,1.0
2025-07-30,86.9376,87.32,86.78,87.21,4843,86.8550449712908,87.2370818482809,86.6975946265898,87.1271863031216,4847.60323294025,0.0,1.0
2025-07-31,86.9868,87.31,86.79,87.22,8737,86.9041982514893,87.2270913441755,86.7075851306952,87.137176807227,8745.3044489364,0.0,1.0
2025-08-01,88.853,88.853,87.93,88.3,17297,88.7686261276375,88.7686261276375,87.8465025987098,88.2161512506093,17313.4406607821,0.0,1.0
2025-08-04,89.9443,89.98,89.5,89.5,32884,89.8588898406589,89.8945559403151,89.4150117432563,89.4150117432563,32915.2559801791,0.0,1.0
2025-08-05,89.9398,89.985,89.81,89.849,8609,89.8543941138115,89.8995511923678,89.7247173705235,89.7636803365345,8617.18278595553,0.0,1.0
2025-08-06,91.05,91.23,90.65,90.65,12241,90.9635398795921,91.1433689534891,90.5639197153764,90.5639197153764,12252.6349730377,0.0,1.0
2025-08-07,91.5086,91.55,91.1468,91.44,5395,91.4217043978653,91.4630650848616,91.0602479593323,91.3531695397023,5400.12790454525,0.0,1.0
2025-08-08,91.8885,91.9308,91.8885,91.8981,3626,91.8012436488292,91.843503481195,91.8012436488292,91.8108345327703,3629.44648412995,0.0,1.0
2025-08-11,91.55,91.92,91.48,91.82,6879,91.4630650848616,91.8327137367611,91.3931315561239,91.7328086957072,6885.53843472971,0.0,1.0
2025-08-12,92.1549,92.21,91.52,91.52,5841,92.0673906781968,92.1224383558175,91.4330935725455,91.4330935725455,5846.55182399422,0.0,1.0
2025-08-13,92.0428,92.19,91.94,92.05,19021,91.9553971271754,92.1024573476067,91.8526947449719,91.9625902901312,19039.0793090556,0.0,1.0
2025-08-14,91.74,91.87,91.5055,91.75,20278,91.6528846628641,91.7827612162342,91.4186073415926,91.6628751669695,20297.2740775475,0.0,1.0
2025-08-15,92.3359,92.41,92.25,92.3,10666,92.2482188025044,92.3222484379253,92.1624003722391,92.212352892766,10676.1379480778,0.0,1.0
2025-08-18,92.4449,92.58,92.42,92.49,6633,92.3571152972532,92.492087007717,92.3322389420307,92.4021724707685,6639.30461368835,0.0,1.0
2025-08-19,93.1234,93.2,92.94,92.94,9396,93.034971000804,93.1114982622513,92.8517451555111,92.8517451555111,9404.93082318947,0.0,1.0
2025-08-20,93.1724,93.36,93.07,93.07,42561,93.0839244709204,93.2713463279376,92.9816217088812,92.9816217088812,42601.4538916312,0.0,1.0
2025-08-21,92.4794,93.0556,92.47,92.97,10902,92.3915825364168,92.9672353829694,92.3821914625577,92.8817166678273,10912.3622641988,0.0,1.0
2025-08-22,93.98,94.22,92.9042,92.9042,5484,93.8907575824718,94.1305296810012,92.8159791508138,92.8159791508138,5489.21249833664,0.0,1.0
2025-08-25,93.0043,93.5022,93.0043,93.45,3868,92.9159840969088,93.4134112963162,92.9159840969088,93.3612608648861,3871.67650320316,0.0,1.0
2025-08-26,93.2313,93.2313,92.92,92.92,3911,93.1427685401012,93.1427685401012,92.8317641473003,92.8317641473003,3914.71737436079,0.0,1.0
2025-08-27,93.2337,93.25,92.6,92.67,12070,93.1451662610865,93.1614507827782,92.5120680159278,92.5820015446655,12081.4724388992,0.0,1.0
2025-08-28,93.6351,93.8599,93.6097,93.73,18740,93.5461850958769,93.7707716281661,93.5208092154492,93.6409949798371,18757.812220793,0.0,1.0
2025-08-29,93.2929,93.42,93.18,93.19,14990,93.2043100453904,93.3312893525699,93.0915172540405,93.1015077581459,15004.2478756503,0.0,1.0
2025-09-02,93.2127,93.2127,92.62,92.62,12980,93.1241862024651,93.1241862024651,92.5320490241386,92.5320490241386,12992.3373866538,0.0,1.0
2025-09-03,93.57,93.62,93.505,93.58,3497,93.4811469141508,93.5310994346778,93.4162086374657,93.4911374182562,3500.32387065704,0.0,1.0
2025-09-04,94.1265,94.14,93.738,93.745,8880,94.0371184676158,94.0506056481581,93.6489873831214,93.6559807359951,8888.44036929784,0.0,1.0
2025-09-05,94.7688,95.15,94.7688,95.15,3342,94.6788085463051,95.0596465628027,94.6788085463051,95.0596465628027,3345.17654439115,0.0,1.0
2025-09-08,96.1415,96.2,95.4608,95.75,7916,96.0502050448523,96.1086494938688,95.3701514303983,95.6590768091262,7923.52409497316,0.0,1.0
2025-09-09,95.4562,95.53,95.25,95.53,6496,95.3655557985098,95.4392857188076,95.1595516038566,95.4392857188076,6502.17439627914,0.0,1.0
2025-09-10,95.6253,95.9015,95.5501,95.9015,9669,95.534495222932,95.8104329463229,95.4593666320594,95.8104329463229,9678.19030751585,0.0,1.0
2025-09-11,96.2616,96.4118,96.2,96.25,3178,96.170190999158,96.320248370821,96.1086494938688,96.1586020143958,3181.02066369691,0.0,1.0
2025-09-12,95.6855,95.7399,95.55,95.66,6039,95.5946380576464,95.6489863999797,95.4592667270184,95.5691622721777,6044.74002141776,0.0,1.0
2025-09-15,96.3652,96.45,95.95,96.0139,26287,96.2736926216899,96.3584120965036,95.858886891234,95.9227262124675,26311.9855842041,0.0,1.0
2025-09-16,96.6771,96.81,96.55,96.56,10652,96.5852964447371,96.7180702442977,96.4583171375575,96.4683076416629,10662.1246411892,0.0,1.0
2025-09-17,95.8839,96.48,95.8839,96.48,3960,95.7928496590974,96.3883836088198,95.7928496590974,96.3883836088198,3963.76394847066,0.0,1.0
2025-09-18,95.808,95.8415,95.6,95.6,4740,95.7170217329375,95.7504899216905,95.5092192475453,95.5092192475453,4744.50533226033,0.0,1.0
2025-09-19,95.2453,95.36,95.22,95.32,7389,95.1548560669271,95.2694471490159,95.1295800915404,95.2294851325943,7396.02318566911,0.0,1.0
2025-09-22,95.7481,95.77,95.39,95.39,42079,95.6571786133462,95.679057817337,95.2994186613321,95.2994186613321,42118.9957544689,0.0,1.0
2025-09-23,95.8862,96.05,95.7575,95.81,34856,95.7951474750416,95.9587919322879,95.6665696872052,95.7190198337586,34889.1303504781,0.0,1.0
2025-09-24,95.111,95.43,95.06,95.2,3809,95.0206835967917,95.3393806777537,94.9697320258542,95.1095990833296,3812.62042417291,0.0,1.0
2025-09-25,94.6878,94.8,94.56,94.79,21128,94.6878,94.8,94.56,94.79,21128,0.09,1.0
2025-09-26,95.47,95.5299,95.123,95.2601,18529,95.47,95.5299,95.123,95.2601,18529,0.0,1.0
2025-09-29,95.6279,95.6387,95.5076,95.58,4795,95.6279,95.6387,95.5076,95.58,4795,0.0,1.0
2025-09-30,94.8322,95.029,94.52,94.7,8156,94.8322,95.029,94.52,94.7,8156,0.0,1.0
2025-10-01,93.31,94.395,93.31,94.13,17109,93.31,94.395,93.31,94.13,17109,0.0,1.0
2025-10-02,93.325,93.5303,93.06,93.48,12388,93.325,93.5303,93.06,93.48,12388,0.0,1.0
2025-10-03,94.6107,94.913,94.57,94.82,3464,94.6107,94.913,94.57,94.82,3464,0.0,1.0
2025-10-06,94.49,94.75,94.3,94.33,12924,94.49,94.75,94.3,94.33,12924,0.0,1.0
2025-10-07,93.3411,93.74,93.3411,93.73,2784,93.3411,93.74,93.3411,93.73,2784,0.0,1.0
2025-10-08,92.6026,92.79,92.4812,92.71,7472,92.6026,92.79,92.4812,92.71,7472,0.0,1.0
2025-10-09,92.2699,92.84,92.19,92.84,3346,92.2699,92.84,92.19,92.84,3346,0.0,1.0
2025-10-10,90.04,90.695,89.6101,90.42,18489,90.04,90.695,89.6101,90.42,18489,0.0,1.0
2025-10-13,90.1555,90.3128,89.97,90.21,10004,90.1555,90.3128,89.97,90.21,10004,0.0,1.0
2025-10-14,91.0147,91.0436,90.16,90.16,5839,91.0147,91.0436,90.16,90.16,5839,0.0,1.0
2025-10-15,92.2562,92.32,92.1283,92.16,2381,92.2562,92.32,92.1283,92.16,2381,0.0,1.0
2025-10-16,92.38,92.525,92.23,92.27,4223,92.38,92.525,92.23,92.27,4223,0.0,1.0
2025-10-17,92.8621,92.89,92.74,92.78,3547,92.8621,92.89,92.74,92.78,3547,0.0,1.0
2025-10-20,93.69,93.865,93.53,93.53,5464,93.69,93.865,93.53,93.53,5464,0.0,1.0
2025-10-21,92.4683,92.76,92.34,92.57,7699,92.4683,92.76,92.34,92.57,7699,0.0,1.0
2025-10-22,92.9402,93.09,92.8101,93.09,7758,92.9402,93.09,92.8101,93.09,7758,0.0,1.0
2025-10-23,93.25,93.608,93.25,93.47,15150,93.25,93.608,93.25,93.47,15150,0.0,1.0
2025-10-24,93.47,93.54,93.376,93.54,5408,93.47,93.54,93.376,93.54,5408,0.0,1.0
2025-10-27,94.3942,94.4399,94.23,94.3779,2730,94.3942,94.4399,94.23,94.3779,2730,0.0,1.0
2025-10-28,92.6953,92.8928,92.59,92.75,4408,92.6953,92.8928,92.59,92.75,4408,0.0,1.0
2025-10-29,91.2682,91.77,90.91,91.28,7213,91.2682,91.77,90.91,91.28,7213,0.0,1.0
2025-10-30,91.8046,92.0099,91.58,91.58,4555,91.8046,92.0099,91.58,91.58,4555,0.0,1.0
2025-10-31,91.51,91.62,91.1377,91.57,11677,91.51,91.62,91.1377,91.57,11677,0.0,1.0
2025-11-03,91.1481,91.39,90.98,91.39,5273,91.1481,91.39,90.98,91.39,5273,0.0,1.0
2025-11-04,91.9491,92.235,91.75,91.92,7095,91.9491,92.235,91.75,91.92,7095,0.0,1.0
2025-11-05,91.7453,91.88,91.54,91.6478,9897,91.7453,91.88,91.54,91.6478,9897,0.0,1.0
2025-11-06,92.2105,92.375,91.98,92.23,5853,92.2105,92.375,91.98,92.23,5853,0.0,1.0
2025-11-07,92.751,92.751,92.22,92.52,2064,92.751,92.751,92.22,92.52,2064,0.0,1.0
2025-11-10,93.0846,93.09,92.73,93.09,2095,93.0846,93.09,92.73,93.09,2095,0.0,1.0
2025-11-11,93.0998,93.0998,92.83,92.84,5483,93.0998,93.0998,92.83,92.84,5483,0.0,1.0
2025-11-12,93.6071,93.81,93.605,93.8065,6279,93.6071,93.81,93.605,93.8065,6279,0.0,1.0
2025-11-13,93.0397,93.51,93.0397,93.51,6011,93.0397,93.51,93.0397,93.51,6011,0.0,1.0
2025-11-14,93.393,93.495,93.0,93.0,10908,93.393,93.495,93.0,93.0,10908,0.0,1.0
2025-11-17,92.5128,93.19,92.195,93.1385,3423,92.5128,93.19,92.195,93.1385,3423,0.0,1.0
2025-11-18,91.4456,91.5705,91.34,91.38,5655,91.4456,91.5705,91.34,91.38,5655,0.0,1.0
2025-11-19,90.9602,91.26,90.87,91.06,7379,90.9602,91.26,90.87,91.06,7379,0.0,1.0
2025-11-20,90.3329,91.21,90.32,91.04,4038,90.3329,91.21,90.32,91.04,4038,0.0,1.0
2025-11-21,92.7265,92.88,92.28,92.28,5222,92.7265,92.88,92.28,92.28,5222,0.0,1.0
2025-11-24,92.8464,92.89,92.57,92.57,4721,92.8464,92.89,92.57,92.57,4721,0.0,1.0
2025-11-25,93.7914,93.97,93.2,93.36,8299,93.7914,93.97,93.2,93.36,8299,0.0,1.0
2025-11-26,94.9356,95.03,94.31,94.31,10101,94.9356,95.03,94.31,94.31,10101,0.0,1.0