date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-11-24,80.47,80.81,80.47,80.56,900,44.5477060640089,44.7359280108433,44.5477060640089,44.5975295205239,1625.74027708493,0.0,1.0
2000-11-27,81.25,82.0,81.25,82.0,2200,44.9795093538055,45.3947048247637,44.9795093538055,45.3947048247637,3974.03178842983,0.0,1.0
2000-11-28,81.13,81.13,81.13,81.13,200,44.9130780784522,44.9130780784522,44.9130780784522,44.9130780784522,361.275617129985,0.0,1.0
2000-11-29,80.91,80.91,80.34,80.34,200,44.7912874069711,44.7912874069711,44.4757388490429,44.4757388490429,361.275617129985,0.0,1.0
2000-11-30,78.94,78.94,78.94,78.94,100,43.7007073032542,43.7007073032542,43.7007073032542,43.7007073032542,180.637808564992,0.0,1.0
2000-12-01,80.38,80.38,80.38,80.38,1300,44.497882607494,44.497882607494,44.497882607494,44.497882607494,2348.2915113449,0.0,1.0
2000-12-04,78.78,78.78,78.78,78.78,400,43.6121322694498,43.6121322694498,43.6121322694498,43.6121322694498,722.55123425997,0.0,1.0
2000-12-05,82.09,82.09,80.75,80.75,2300,45.4445282812787,45.4445282812787,44.7027123731667,44.7027123731667,4154.66959699482,0.0,1.0
2000-12-06,81.06,81.88,81.0,81.75,20900,44.8743265011627,45.3282735494104,44.8411108634861,45.2563063344443,37753.3019900834,0.0,1.0
2000-12-07,81.06,81.06,81.06,81.06,0,44.8743265011627,44.8743265011627,44.8743265011627,44.8743265011627,0,0.0,1.0
2000-12-08,81.47,81.56,81.47,81.56,3300,45.1013000252866,45.1511234818015,45.1013000252866,45.1511234818015,5961.04768264474,0.0,1.0
2000-12-11,82.25,82.38,81.38,81.5,4100,45.5331033150831,45.6050705300492,45.0514765687716,45.1179078441249,7406.15015116469,0.0,1.0
2000-12-12,82.06,82.19,81.75,81.77,700,45.4279204624403,45.4998876774064,45.2563063344443,45.2673782136698,1264.46465995495,0.0,1.0
2000-12-13,82.16,82.56,81.95,82.56,500,45.4832798585681,45.7047174430791,45.3670251266998,45.7047174430791,903.189042824962,0.0,1.0
2000-12-14,82.16,82.16,82.16,82.16,0,45.4832798585681,45.4832798585681,45.4832798585681,45.4832798585681,0,0.0,1.0
2000-12-15,78.88,79.5,78.88,79.19,14900,43.7392922487613,44.08308486025,43.7392922487613,43.9111885545057,26870.8508888432,0.129699,1.0
2000-12-18,78.06,79.19,78.0,79.19,2900,43.2845987948568,43.9111885545057,43.2513285421321,43.9111885545057,5229.8971528621,0.0,1.0
2000-12-19,78.0,78.0,77.88,77.88,20400,43.2513285421321,43.2513285421321,43.1847880366827,43.1847880366827,36789.6213511679,0.0,1.0
2000-12-20,75.77,75.88,75.77,75.88,400,42.0147841491968,42.0757796125255,42.0147841491968,42.0757796125255,721.365124532703,0.0,1.0
2000-12-21,75.44,76.0,74.75,75.06,4500,41.8317977592109,42.1423201179749,41.4491898528766,41.621086158621,8115.3576509929,0.0,1.0
2000-12-22,76.5,76.63,76.5,76.63,200,42.4195722240142,42.4916577715844,42.4195722240142,42.4916577715844,360.682562266352,0.0,1.0
2000-12-26,77.19,77.19,77.19,77.19,500,42.8021801303484,42.8021801303484,42.8021801303484,42.8021801303484,901.70640566588,0.0,1.0
2000-12-27,77.19,77.19,77.19,77.19,0,42.8021801303484,42.8021801303484,42.8021801303484,42.8021801303484,0,0.0,1.0
2000-12-28,77.25,77.5,77.25,77.5,1700,42.8354503830732,42.9740764360928,42.8354503830732,42.9740764360928,3065.80177926399,0.0,1.0
2000-12-29,76.97,77.38,76.97,77.38,1100,42.6801892036911,42.9075359306434,42.6801892036911,42.9075359306434,1983.75409246494,0.0,1.0
2001-01-02,76.44,77.25,76.44,77.25,2700,42.3863019712895,42.8354503830732,42.3863019712895,42.8354503830732,4869.21459059574,0.0,1.0
2001-01-03,76.44,76.44,76.44,76.44,0,42.3863019712895,42.3863019712895,42.3863019712895,42.3863019712895,0,0.0,1.0
2001-01-04,79.78,80.2,79.78,80.0,2500,44.2383460396321,44.4712378087051,44.2383460396321,44.3603369662894,4508.53202832939,0.0,1.0
2001-01-05,78.25,78.75,78.25,78.75,2800,43.3899545951518,43.6672067011911,43.3899545951518,43.6672067011911,5049.55587172892,0.0,1.0
2001-01-08,77.47,77.5,77.47,77.5,600,42.9574413097304,42.9740764360928,42.9574413097304,42.9740764360928,1082.04768679906,0.0,1.0
2001-01-09,77.97,78.13,77.67,78.13,600,43.2346934157698,43.3234140897023,43.0683421521462,43.3234140897023,1082.04768679905,0.0,1.0
2001-01-10,77.31,77.31,76.41,76.41,3400,42.8687206357979,42.8687206357979,42.3696668449271,42.3696668449271,6131.60355852797,0.0,1.0
2001-01-11,78.06,78.06,77.59,77.59,800,43.2845987948568,43.2845987948568,43.0239818151799,43.0239818151799,1442.73024906541,0.0,1.0
2001-01-12,77.59,78.53,77.59,78.47,1700,43.0239818151799,43.5452157745338,43.0239818151799,43.5119455218091,3065.80177926399,0.0,1.0
2001-01-16,77.88,77.88,77.25,77.88,7900,43.1847880366827,43.1847880366827,42.8354503830732,43.1847880366827,14246.9612095209,0.0,1.0
2001-01-17,78.13,79.31,78.13,79.31,4800,43.3234140897023,43.9777290599551,43.3234140897023,43.9777290599551,8656.38149439245,0.0,1.0
2001-01-18,80.19,80.19,78.5,78.5,2100,44.4656927665843,44.4656927665843,43.5285806481714,43.5285806481714,3787.16690379669,0.0,1.0
2001-01-19,79.44,79.94,79.25,79.75,3100,44.0498146075253,44.3270667135646,43.9444588072304,44.2217109132697,5590.57971512845,0.0,1.0
2001-01-22,78.75,78.75,78.75,78.75,100,43.6672067011911,43.6672067011911,43.6672067011911,43.6672067011911,180.341281133176,0.0,1.0
2001-01-23,79.53,79.7,78.63,79.0,1700,44.0997199866124,44.1939857026658,43.6006661957416,43.8058327542107,3065.80177926399,0.0,1.0
2001-01-24,79.63,79.81,79.63,79.81,2300,44.1551704078203,44.2549811659944,44.1551704078203,44.2549811659944,4147.84946606304,0.0,1.0
2001-01-25,79.56,79.88,79.56,79.63,700,44.1163551129748,44.2937964608399,44.1163551129748,44.1551704078203,1262.38896793223,0.0,1.0
2001-01-26,79.34,79.47,78.67,78.67,1300,43.9943641863175,44.0664497338877,43.6228463642248,43.6228463642248,2344.43665473128,0.0,1.0
2001-01-29,79.75,79.75,79.6,79.6,500,44.2217109132697,44.2217109132697,44.1385352814579,44.1385352814579,901.706405665879,0.0,1.0
2001-01-30,80.05,80.35,79.88,79.88,1400,44.3880621768933,44.5544134405169,44.2937964608399,44.2937964608399,2524.77793586446,0.0,1.0
2001-01-31,79.94,80.68,79.94,80.68,1000,44.3270667135646,44.7373998305028,44.3270667135646,44.7373998305028,1803.41281133176,0.0,1.0
2001-02-01,80.25,80.25,79.9,80.2,2300,44.498963019309,44.498963019309,44.3048865450815,44.4712378087051,4147.84946606304,0.0,1.0
2001-02-02,79.2,79.8,79.2,79.8,400,43.9167335966265,44.2494361238736,43.9167335966265,44.2494361238736,721.365124532703,0.0,1.0
2001-02-05,79.2,79.2,79.2,79.2,0,43.9167335966265,43.9167335966265,43.9167335966265,43.9167335966265,0,0.0,1.0
2001-02-06,80.2,80.2,80.12,80.12,3900,44.4712378087051,44.4712378087051,44.4268774717388,44.4268774717388,7033.30996419385,0.0,1.0
2001-02-07,79.0,79.3,79.0,79.3,500,43.8058327542107,43.9721840178343,43.8058327542107,43.9721840178343,901.70640566588,0.0,1.0
2001-02-08,78.0,78.0,78.0,78.0,200,43.2513285421321,43.2513285421321,43.2513285421321,43.2513285421321,360.682562266352,0.0,1.0
2001-02-09,77.05,77.05,76.85,76.9,600,42.7245495406574,42.7245495406574,42.6136486982417,42.6413739088456,1082.04768679906,0.0,1.0
2001-02-12,77.05,77.05,77.05,77.05,0,42.7245495406574,42.7245495406574,42.7245495406574,42.7245495406574,0,0.0,1.0
2001-02-13,77.0,78.17,77.0,78.17,2500,42.6968243300535,43.3455942581855,42.6968243300535,43.3455942581855,4508.5320283294,0.0,1.0
2001-02-14,76.35,76.5,76.35,76.5,300,42.3363965922024,42.4195722240142,42.3363965922024,42.4195722240142,541.023843399527,0.0,1.0
2001-02-15,77.05,77.05,77.05,77.05,200,42.7245495406574,42.7245495406574,42.7245495406574,42.7245495406574,360.682562266352,0.0,1.0
2001-02-16,75.8,75.8,75.6,75.6,500,42.0314192755592,42.0314192755592,41.9205184331434,41.9205184331434,901.706405665878,0.0,1.0
2001-02-20,74.65,75.9,74.65,75.9,2200,41.3937394316688,42.086869696767,41.3937394316688,42.086869696767,3967.50818492986,0.0,1.0
2001-02-21,74.65,74.65,74.65,74.65,0,41.3937394316688,41.3937394316688,41.3937394316688,41.3937394316688,0,0.0,1.0
2001-02-22,72.98,72.98,72.3,72.7,500,40.4677173974975,40.4677173974975,40.090654533284,40.3124562181155,901.706405665878,0.0,1.0
2001-02-23,71.5,72.3,71.5,72.25,400,39.6470511636211,40.090654533284,39.6470511636211,40.0629293226801,721.365124532703,0.0,1.0
2001-02-26,73.0,73.0,73.0,73.0,300,40.478807481739,40.478807481739,40.478807481739,40.478807481739,541.023843399528,0.0,1.0
2001-02-27,73.0,73.0,73.0,73.0,0,40.478807481739,40.478807481739,40.478807481739,40.478807481739,0,0.0,1.0
2001-02-28,72.6,73.02,72.4,73.02,3100,40.2570057969076,40.4898975659806,40.1461049544919,40.4898975659806,5590.57971512845,0.0,1.0
2001-03-01,72.6,72.6,72.6,72.6,0,40.2570057969076,40.2570057969076,40.2570057969076,40.2570057969076,0,0.0,1.0
2001-03-02,72.6,72.6,72.6,72.6,0,40.2570057969076,40.2570057969076,40.2570057969076,40.2570057969076,0,0.0,1.0
2001-03-05,72.6,72.6,72.6,72.6,0,40.2570057969076,40.2570057969076,40.2570057969076,40.2570057969076,0,0.0,1.0
2001-03-06,72.6,72.6,72.6,72.6,0,40.2570057969076,40.2570057969076,40.2570057969076,40.2570057969076,0,0.0,1.0
2001-03-07,73.75,73.75,73.75,73.75,100,40.894685640798,40.894685640798,40.894685640798,40.894685640798,180.341281133176,0.0,1.0
2001-03-08,73.75,74.0,73.75,74.0,400,40.894685640798,41.0333116938177,40.894685640798,41.0333116938177,721.365124532703,0.0,1.0
2001-03-09,72.49,73.3,72.49,73.3,400,40.1960103335789,40.6451587453626,40.1960103335789,40.6451587453626,721.365124532704,0.0,1.0
2001-03-12,70.5,70.55,70.4,70.4,9800,39.0925469515425,39.1202721621464,39.0370965303346,39.0370965303346,17673.4455510512,0.0,1.0
2001-03-13,70.5,70.5,70.5,70.5,0,39.0925469515425,39.0925469515425,39.0925469515425,39.0925469515425,0,0.0,1.0
2001-03-14,68.22,68.22,68.22,68.22,100,37.8282773480032,37.8282773480032,37.8282773480032,37.8282773480032,180.341281133176,0.0,1.0
2001-03-15,69.35,69.35,69.05,69.05,6400,38.4548671076521,38.4548671076521,38.2885158440285,38.2885158440285,11541.8419925232,0.0,1.0
2001-03-16,67.8,68.5,67.8,68.2,800,37.7174264109666,38.106839368012,37.7174264109666,37.9399481007068,1438.062062056,0.22009,1.0
2001-03-19,67.29,67.68,67.29,67.68,700,37.4337112565478,37.6506699040445,37.4337112565478,37.6506699040445,1258.304304299,0.0,1.0
2001-03-20,69.15,69.25,69.05,69.05,1700,38.4684371138398,38.5240675362749,38.4128066914048,38.4128066914048,3055.881881869,0.0,1.0
2001-03-21,66.6,67.0,66.6,67.0,1400,37.049861341746,37.2723830314862,37.049861341746,37.2723830314862,2516.60860859799,0.0,1.0
2001-03-22,64.37,65.1,64.37,65.1,1000,35.8093029214443,36.2154050052201,35.8093029214443,36.2154050052201,1797.57757757,0.0,1.0
2001-03-23,66.2,66.3,65.5,65.9,3000,36.8273396520057,36.8829700744408,36.4379266949604,36.6604483847006,5392.73273271,0.0,1.0
2001-03-26,66.2,66.2,66.2,66.2,0,36.8273396520057,36.8273396520057,36.8273396520057,36.8273396520057,0,0.0,1.0
2001-03-27,69.95,69.95,68.77,69.18,1300,38.9134804933203,38.9134804933203,38.2570415085866,38.4851262405704,2336.850850841,0.0,1.0
2001-03-28,68.0,68.0,68.0,68.0,300,37.8286872558367,37.8286872558367,37.8286872558367,37.8286872558367,539.273273270999,0.0,1.0
2001-03-29,68.0,68.0,67.2,67.2,400,37.8286872558367,37.8286872558367,37.3836438763563,37.3836438763563,719.031031027999,0.0,1.0
2001-03-30,68.0,68.0,68.0,68.0,0,37.8286872558367,37.8286872558367,37.8286872558367,37.8286872558367,0,0.0,1.0
2001-04-02,68.0,68.0,68.0,68.0,0,37.8286872558367,37.8286872558367,37.8286872558367,37.8286872558367,0,0.0,1.0
2001-04-03,68.0,68.0,68.0,68.0,0,37.8286872558367,37.8286872558367,37.8286872558367,37.8286872558367,0,0.0,1.0
2001-04-04,65.45,66.13,65.45,66.11,500,36.4101114837428,36.7883983563012,36.4101114837428,36.7772722718142,898.788788785,0.0,1.0
2001-04-05,68.05,68.05,68.05,68.05,100,37.8565024670542,37.8565024670542,37.8565024670542,37.8565024670542,179.757757757,0.0,1.0
2001-04-06,66.7,67.45,66.7,67.45,700,37.105491764181,37.5227199324439,37.105491764181,37.5227199324439,1258.304304299,0.0,1.0
2001-04-09,67.15,67.35,67.15,67.35,400,37.3558286651388,37.4670895100089,37.3558286651388,37.4670895100089,719.031031027998,0.0,1.0
2001-04-10,69.67,69.67,69.2,69.2,200,38.7577153105021,38.7577153105021,38.4962523250574,38.4962523250574,359.515515514,0.0,1.0
2001-04-11,69.42,70.17,69.42,70.17,4700,38.6186392544145,39.0358674226774,38.6186392544145,39.0358674226774,8448.61461457899,0.0,1.0
2001-04-12,70.26,70.26,69.51,69.54,900,39.0859348028689,39.0859348028689,38.668706634606,38.6853957613366,1617.819819813,0.0,1.0
2001-04-16,70.21,70.21,70.21,70.21,100,39.0581195916514,39.0581195916514,39.0581195916514,39.0581195916514,179.757757757,0.0,1.0
2001-04-17,70.31,70.31,70.31,70.31,100,39.1137500140865,39.1137500140865,39.1137500140865,39.1137500140865,179.757757757,0.0,1.0
2001-04-18,73.4,73.44,72.92,72.92,1700,40.8327300673296,40.8549822363036,40.5657040396414,40.5657040396414,3055.881881869,0.0,1.0
2001-04-19,74.25,74.25,73.08,73.1,2300,41.3055886580276,41.3055886580276,40.6547127155375,40.6658388000245,4134.42842841099,0.0,1.0
2001-04-20,73.73,73.8,73.49,73.49,600,41.0163104613653,41.0552517570698,40.8827974475212,40.8827974475212,1078.546546542,0.0,1.0
2001-04-23,72.4,72.83,72.4,72.83,500,40.2764258429791,40.5156366594498,40.2764258429791,40.5156366594498,898.788788784999,0.0,1.0
2001-04-24,72.47,72.47,72.47,72.47,200,40.3153671386836,40.3153671386836,40.3153671386836,40.3153671386836,359.515515514,0.0,1.0
2001-04-25,72.36,72.36,72.36,72.36,200,40.2541736740051,40.2541736740051,40.2541736740051,40.2541736740051,359.515515513999,0.0,1.0
2001-04-26,73.55,73.6,73.35,73.6,800,40.9161757009822,40.9439909121997,40.8049148561121,40.9439909121997,1438.062062056,0.0,1.0
2001-04-27,73.55,73.55,73.55,73.55,0,40.9161757009822,40.9161757009822,40.9161757009822,40.9161757009822,0,0.0,1.0
2001-04-30,74.5,74.5,74.5,74.5,100,41.4446647141152,41.4446647141152,41.4446647141152,41.4446647141152,179.757757757,0.0,1.0
2001-05-01,74.8,74.8,74.2,74.2,1300,41.6115559814204,41.6115559814204,41.2777734468101,41.2777734468101,2336.850850841,0.0,1.0
2001-05-02,75.01,75.1,74.52,74.69,1700,41.728379868534,41.7784472487255,41.4557907986022,41.5503625167418,3055.881881869,0.0,1.0
2001-05-03,73.6,73.7,73.6,73.7,300,40.9439909121997,40.9996213346348,40.9439909121997,40.9996213346348,539.273273271,0.0,1.0
2001-05-04,74.75,74.75,74.55,74.55,200,41.5837407702029,41.5837407702029,41.4724799253327,41.4724799253327,359.515515513999,0.0,1.0
2001-05-07,74.85,74.85,74.85,74.85,200,41.6393711926379,41.6393711926379,41.6393711926379,41.6393711926379,359.515515514,0.0,1.0
2001-05-08,74.6,74.6,74.6,74.6,100,41.5002951365503,41.5002951365503,41.5002951365503,41.5002951365503,179.757757757,0.0,1.0
2001-05-09,74.2,74.35,73.75,73.75,400,41.2777734468101,41.3612190804626,41.0274365458523,41.0274365458523,719.031031027998,0.0,1.0
2001-05-10,74.3,74.3,74.3,74.3,200,41.3334038692451,41.3334038692451,41.3334038692451,41.3334038692451,359.515515514,0.0,1.0
2001-05-11,73.25,73.4,73.25,73.4,500,40.749284433677,40.8327300673296,40.749284433677,40.8327300673296,898.788788785,0.0,1.0
2001-05-14,73.5,73.5,72.94,73.2,1500,40.8883604897647,40.8883604897647,40.5768301241284,40.7214692224595,2696.366366355,0.0,1.0
2001-05-15,73.7,73.7,73.4,73.4,800,40.9996213346348,40.9996213346348,40.8327300673296,40.8327300673296,1438.062062056,0.0,1.0
2001-05-16,75.25,75.25,73.3,73.3,600,41.8618928823781,41.8618928823781,40.7770996448946,40.7770996448946,1078.546546542,0.0,1.0
2001-05-17,75.3,75.9,75.23,75.75,11600,41.8897080935957,42.223490628206,41.8507667978911,42.1400449945534,20851.8998998119,0.0,1.0
2001-05-18,75.38,75.4,75.11,75.4,2200,41.9342124315437,41.9453385160307,41.7840102909691,41.9453385160307,3954.67067065399,0.0,1.0
2001-05-21,76.0,76.0,76.0,76.0,200,42.279121050641,42.279121050641,42.279121050641,42.279121050641,359.515515514,0.0,1.0
2001-05-22,76.38,76.38,76.1,76.1,6200,42.4905166558942,42.4905166558942,42.3347514730761,42.3347514730761,11144.980980934,0.0,1.0
2001-05-23,75.1,75.8,75.1,75.8,3100,41.7784472487255,42.1678602057709,41.7784472487255,42.1678602057709,5572.490490467,0.0,1.0
2001-05-24,75.24,75.24,74.9,75.05,700,41.8563298401346,41.8563298401346,41.6671864038554,41.750632037508,1258.304304299,0.0,1.0
2001-05-25,74.68,75.16,74.68,75.0,10800,41.5447994744983,41.8118255021866,41.5447994744983,41.7228168262905,19413.837837756,0.0,1.0
2001-05-29,74.19,74.19,74.12,74.12,1500,41.2722104045666,41.2722104045666,41.233269108862,41.233269108862,2696.36636635499,0.0,1.0
2001-05-30,72.88,73.05,72.88,73.01,800,40.5434518706673,40.6380235888069,40.5434518706673,40.6157714198329,1438.062062056,0.0,1.0
2001-05-31,72.88,72.88,72.88,72.88,0,40.5434518706673,40.5434518706673,40.5434518706673,40.5434518706673,0,0.0,1.0
2001-06-01,73.41,73.41,73.05,73.05,400,40.8382931095731,40.8382931095731,40.6380235888069,40.6380235888069,719.031031028,0.0,1.0
2001-06-04,73.45,73.58,73.2,73.58,700,40.8605452785472,40.9328648277127,40.7214692224595,40.9328648277127,1258.304304299,0.0,1.0
2001-06-05,74.25,74.25,74.25,74.25,100,41.3055886580276,41.3055886580276,41.3055886580276,41.3055886580276,179.757757757,0.0,1.0
2001-06-06,73.67,74.75,73.67,74.75,2500,40.9829322079043,41.5837407702029,40.9829322079043,41.5837407702029,4493.94394392499,0.0,1.0
2001-06-07,73.57,73.57,73.51,73.51,400,40.9273017854692,40.9273017854692,40.8939235320082,40.8939235320082,719.031031027999,0.0,1.0
2001-06-08,73.49,73.49,73.23,73.35,600,40.8827974475212,40.8827974475212,40.73815834919,40.8049148561121,1078.546546542,0.0,1.0
2001-06-11,72.4,72.59,72.4,72.59,200,40.2764258429791,40.3821236456057,40.2764258429791,40.3821236456057,359.515515513999,0.0,1.0
2001-06-12,71.44,71.44,71.44,71.44,500,39.7423737876026,39.7423737876026,39.7423737876026,39.7423737876026,898.788788784998,0.0,1.0
2001-06-13,72.2,72.2,72.16,72.16,400,40.165164998109,40.165164998109,40.142912829135,40.142912829135,719.031031027999,0.0,1.0
2001-06-14,70.85,71.3,70.85,71.3,800,39.4141542952357,39.6644911961935,39.4141542952357,39.6644911961935,1438.062062056,0.0,1.0
2001-06-15,70.33,70.5,70.03,70.05,600,39.2508706608255,39.3457469300184,39.083441950485,39.0946038645077,1075.08443225734,0.226485,1.0
2001-06-18,69.93,70.31,69.93,70.31,600,39.0276323803715,39.2397087468028,39.0276323803715,39.2397087468028,1075.08443225734,0.0,1.0
2001-06-19,70.15,70.15,70.15,70.15,100,39.1504134346212,39.1504134346212,39.1504134346212,39.1504134346212,179.180738709557,0.0,1.0
2001-06-20,71.0,71.0,70.28,70.28,54900,39.624794780586,39.624794780586,39.2229658757688,39.2229658757688,98370.2255515468,0.0,1.0
2001-06-21,71.59,71.59,71.0,71.1,3600,39.9540712442556,39.9540712442556,39.624794780586,39.6806043506995,6450.50659354406,0.0,1.0
2001-06-22,71.24,71.26,71.15,71.23,3500,39.7587377488584,39.7698996628811,39.7085091357562,39.753156791847,6271.3258548345,0.0,1.0
2001-06-25,70.71,70.71,70.71,70.71,100,39.4629470272568,39.4629470272568,39.4629470272568,39.4629470272568,179.180738709557,0.0,1.0
2001-06-26,70.15,70.15,69.95,69.95,1200,39.1504134346212,39.1504134346212,39.0387942943942,39.0387942943942,2150.16886451469,0.0,1.0
2001-06-27,69.92,70.25,69.7,70.25,300,39.0220514233601,39.2062230047347,38.8992703691104,39.2062230047347,537.542216128672,0.0,1.0
2001-06-28,70.8,70.8,70.8,70.8,5000,39.513175640359,39.513175640359,39.513175640359,39.513175640359,8959.03693547785,0.0,1.0
2001-06-29,70.95,71.3,70.95,71.12,4000,39.5968899955292,39.7922234909265,39.5968899955292,39.6917662647222,7167.22954838229,0.0,1.0
2001-07-02,71.45,71.55,70.3,70.3,66000,39.8759378460967,39.9317474162102,39.2341277897914,39.2341277897914,118259.287548308,0.0,1.0
2001-07-03,70.83,70.91,70.83,70.91,8500,39.529918511393,39.5745661674838,39.529918511393,39.5745661674838,15230.3627903124,0.0,1.0
2001-07-05,69.8,69.88,69.8,69.88,200,38.9550799392239,38.9997275953147,38.9550799392239,38.9997275953147,358.361477419115,0.0,1.0
2001-07-06,68.5,68.52,68.5,68.52,1100,38.2295555277484,38.2407174417711,38.2295555277484,38.2407174417711,1970.98812580513,0.0,1.0
2001-07-09,68.5,68.5,68.5,68.5,0,38.2295555277484,38.2295555277484,38.2295555277484,38.2295555277484,0,0.0,1.0
2001-07-10,68.44,68.7,68.44,68.7,2100,38.1960697856803,38.3411746679754,38.1960697856803,38.3411746679754,3762.7955129007,0.0,1.0
2001-07-11,67.6,67.74,67.6,67.74,500,37.7272693967269,37.8054027948858,37.7272693967269,37.8054027948858,895.903693547786,0.0,1.0
2001-07-12,69.3,69.3,68.64,68.64,2500,38.6760320886564,38.6760320886564,38.3076889259073,38.3076889259073,4479.51846773894,0.0,1.0
2001-07-13,69.5,69.5,69.15,69.15,5600,38.7876512288834,38.7876512288834,38.5923177334862,38.5923177334862,10034.1213677352,0.0,1.0
2001-07-16,69.05,69.65,69.05,69.65,200,38.5365081633727,38.8713655840537,38.5365081633727,38.8713655840537,358.361477419114,0.0,1.0
2001-07-17,68.85,68.85,68.7,68.7,4000,38.4248890231457,38.4248890231457,38.3411746679754,38.3411746679754,7167.22954838228,0.0,1.0
2001-07-18,68.67,68.73,68.58,68.58,8000,38.3244317969414,38.3579175390095,38.2742031838392,38.2742031838392,14334.4590967646,0.0,1.0
2001-07-19,69.49,69.49,69.49,69.49,400,38.7820702718721,38.7820702718721,38.7820702718721,38.7820702718721,716.722954838229,0.0,1.0
2001-07-20,69.55,69.6,69.35,69.35,3300,38.8155560139402,38.8434607989969,38.7039368737132,38.7039368737132,5912.96437741539,0.0,1.0
2001-07-23,68.77,69.4,68.77,69.4,2300,38.3802413670549,38.7318416587699,38.3802413670549,38.7318416587699,4121.15699031981,0.0,1.0
2001-07-24,67.45,68.2,67.45,68.2,800,37.6435550415567,38.0621268174079,37.6435550415567,38.0621268174079,1433.44590967646,0.0,1.0
2001-07-25,67.9,67.9,67.74,67.74,1000,37.8946981070674,37.8946981070674,37.8054027948858,37.8054027948858,1791.80738709557,0.0,1.0
2001-07-26,68.45,68.45,67.8,67.8,1000,38.2016507426917,38.2016507426917,37.8388885369539,37.8388885369539,1791.80738709557,0.0,1.0
2001-07-27,69.0,69.0,68.8,68.8,200,38.5086033783159,38.5086033783159,38.3969842380889,38.3969842380889,358.361477419115,0.0,1.0
2001-07-30,69.1,69.1,69.1,69.1,200,38.5644129484294,38.5644129484294,38.5644129484294,38.5644129484294,358.361477419115,0.0,1.0
2001-07-31,69.75,69.95,69.55,69.8,10800,38.9271751541672,39.0387942943942,38.8155560139402,38.9550799392239,19351.5197806322,0.0,1.0
2001-08-01,69.8,69.87,69.8,69.87,400,38.9550799392239,38.9941466383034,38.9550799392239,38.9941466383034,716.72295483823,0.0,1.0
2001-08-02,69.8,69.8,69.8,69.8,0,38.9550799392239,38.9550799392239,38.9550799392239,38.9550799392239,0,0.0,1.0
2001-08-03,69.35,69.35,69.3,69.3,400,38.7039368737132,38.7039368737132,38.6760320886564,38.6760320886564,716.722954838229,0.0,1.0
2001-08-06,69.35,69.35,69.35,69.35,0,38.7039368737132,38.7039368737132,38.7039368737132,38.7039368737132,0,0.0,1.0
2001-08-07,69.35,69.35,69.35,69.35,0,38.7039368737132,38.7039368737132,38.7039368737132,38.7039368737132,0,0.0,1.0
2001-08-08,68.9,68.9,68.9,68.9,300,38.4527938082024,38.4527938082024,38.4527938082024,38.4527938082024,537.542216128672,0.0,1.0
2001-08-09,68.9,68.9,68.9,68.9,0,38.4527938082024,38.4527938082024,38.4527938082024,38.4527938082024,0,0.0,1.0
2001-08-10,68.33,68.33,68.33,68.33,100,38.1346792585555,38.1346792585555,38.1346792585555,38.1346792585555,179.180738709557,0.0,1.0
2001-08-13,68.33,68.33,68.33,68.33,0,38.1346792585555,38.1346792585555,38.1346792585555,38.1346792585555,0,0.0,1.0
2001-08-14,68.25,68.87,68.25,68.67,800,38.0900316024647,38.4360509371684,38.0900316024647,38.3244317969414,1433.44590967646,0.0,1.0
2001-08-15,68.25,68.25,68.25,68.25,0,38.0900316024647,38.0900316024647,38.0900316024647,38.0900316024647,0,0.0,1.0
2001-08-16,67.69,67.69,67.69,67.69,100,37.7774980098291,37.7774980098291,37.7774980098291,37.7774980098291,179.180738709557,0.0,1.0
2001-08-17,66.07,66.07,66.07,66.07,700,36.8733829739903,36.8733829739903,36.8733829739903,36.8733829739903,1254.2651709669,0.0,1.0
2001-08-20,66.69,66.91,66.69,66.86,2800,37.2194023086941,37.3421833629438,37.2194023086941,37.314278577887,5017.0606838676,0.0,1.0
2001-08-21,66.7,66.7,66.7,66.7,200,37.2249832657054,37.2249832657054,37.2249832657054,37.2249832657054,358.361477419115,0.0,1.0
2001-08-22,66.59,66.95,66.46,66.95,4200,37.1635927385805,37.3645071909892,37.091040297433,37.3645071909892,7525.59102580141,0.0,1.0
2001-08-23,66.86,66.86,66.86,66.86,2000,37.314278577887,37.314278577887,37.314278577887,37.314278577887,3583.61477419114,0.0,1.0
2001-08-24,67.65,67.9,67.65,67.75,2800,37.7551741817837,37.8946981070674,37.7551741817837,37.8109837518972,5017.0606838676,0.0,1.0
2001-08-27,67.86,67.95,67.65,67.65,4200,37.872374279022,37.9226028921242,37.7551741817837,37.7551741817837,7525.59102580141,0.0,1.0
2001-08-28,66.65,66.82,66.65,66.82,2200,37.1970784806486,37.2919547498416,37.1970784806486,37.2919547498416,3941.97625161026,0.0,1.0
2001-08-29,66.29,66.86,66.29,66.86,1500,36.99616402824,37.314278577887,36.99616402824,37.314278577887,2687.71108064336,0.0,1.0
2001-08-30,64.97,64.97,64.97,64.97,100,36.2594777027418,36.2594777027418,36.2594777027418,36.2594777027418,179.180738709557,0.0,1.0
2001-08-31,65.38,65.38,65.38,65.38,100,36.4882969402072,36.4882969402072,36.4882969402072,36.4882969402072,179.180738709557,0.0,1.0
2001-09-04,65.64,65.64,65.62,65.62,800,36.6334018225023,36.6334018225023,36.6222399084796,36.6222399084796,1433.44590967646,0.0,1.0
2001-09-05,64.89,64.89,64.25,64.25,2200,36.214830046651,36.214830046651,35.8576487979246,35.8576487979246,3941.97625161026,0.0,1.0
2001-09-06,64.89,64.89,64.89,64.89,0,36.214830046651,36.214830046651,36.214830046651,36.214830046651,0,0.0,1.0
2001-09-07,62.77,63.15,62.4,63.15,500,35.0316671602448,35.2437435266761,34.8251717508248,35.2437435266761,895.903693547786,0.0,1.0
2001-09-10,62.76,62.76,61.65,61.65,3000,35.0260862032334,35.0260862032334,34.4065999749736,34.4065999749736,5375.42216128672,0.0,1.0
2001-09-17,61.05,61.7,60.0,60.0,1200,34.0717425542926,34.4345047600303,33.4857420681008,33.4857420681008,2150.16886451469,0.0,1.0
2001-09-18,60.6,60.6,60.6,60.6,800,33.8205994887818,33.8205994887818,33.8205994887818,33.8205994887818,1433.44590967646,0.0,1.0
2001-09-19,60.1,60.9,59.05,60.9,1100,33.5415516382143,33.9880281991223,32.9555511520225,33.9880281991223,1970.98812580513,0.0,1.0
2001-09-20,57.7,59.1,57.7,59.1,1400,32.2021219554903,32.9834559370793,32.2021219554903,32.9834559370793,2508.5303419338,0.0,1.0
2001-09-21,55.75,57.65,55.3,57.65,1900,31.1922070433003,32.2552598393948,30.9404313810674,32.2552598393948,3395.88025473662,0.140427,1.0
2001-09-24,59.03,59.03,56.25,59.03,2100,33.0273718702424,33.0273718702424,31.4719577791146,33.0273718702424,3753.34133418259,0.0,1.0
2001-09-25,59.6,59.6,59.2,59.2,1800,33.3462877090708,33.3462877090708,33.1224871204193,33.1224871204193,3217.14971501364,0.0,1.0
2001-09-26,59.6,59.6,59.6,59.6,0,33.3462877090708,33.3462877090708,33.3462877090708,33.3462877090708,0,0.0,1.0
2001-09-27,59.6,59.6,59.6,59.6,2000,33.3462877090708,33.3462877090708,33.3462877090708,33.3462877090708,3574.6107944596,0.0,1.0
2001-09-28,61.5,61.5,61.0,61.0,9500,34.4093405051653,34.4093405051653,34.129589769351,34.129589769351,16979.4012736831,0.0,1.0
2001-10-01,61.33,61.37,61.16,61.37,800,34.3142252549885,34.3366053138536,34.2191100048116,34.3366053138536,1429.84431778384,0.0,1.0
2001-10-02,61.29,61.71,61.29,61.33,2600,34.2918451961233,34.5268358142074,34.2918451961233,34.3142252549885,4646.99403279748,0.0,1.0
2001-10-03,61.85,61.85,61.85,61.85,400,34.6051660202354,34.6051660202354,34.6051660202354,34.6051660202354,714.92215889192,0.0,1.0
2001-10-04,63.4,63.7,63.35,63.7,3100,35.4723933012599,35.6402437427485,35.4444182276784,35.6402437427485,5540.64673141238,0.0,1.0
2001-10-05,62.35,62.69,62.35,62.69,1200,34.8849167560497,35.0751472564035,34.8849167560497,35.0751472564035,2144.76647667576,0.0,1.0
2001-10-08,62.9,62.9,62.9,62.9,300,35.1926425654455,35.1926425654455,35.1926425654455,35.1926425654455,536.191619168941,0.0,1.0
2001-10-09,62.95,63.14,62.95,63.14,1400,35.220617639027,35.3269229186364,35.220617639027,35.3269229186364,2502.22755612172,0.0,1.0
2001-10-10,64.4,64.4,63.85,63.85,2100,36.0318947728886,36.0318947728886,35.7241689634928,35.7241689634928,3753.34133418258,0.0,1.0
2001-10-11,64.46,64.46,64.46,64.46,1000,36.0654648611863,36.0654648611863,36.0654648611863,36.0654648611863,1787.3053972298,0.0,1.0
2001-10-12,63.85,63.85,63.85,63.85,200,35.7241689634928,35.7241689634928,35.7241689634928,35.7241689634928,357.46107944596,0.0,1.0
2001-10-15,64.08,64.08,63.85,63.97,400,35.8528543019674,35.8528543019674,35.7241689634928,35.7913091400882,714.92215889192,0.0,1.0
2001-10-16,64.6,64.6,64.6,64.6,100,36.1437950672143,36.1437950672143,36.1437950672143,36.1437950672143,178.73053972298,0.0,1.0
2001-10-17,65.23,65.23,65.23,65.23,100,36.4962809943404,36.4962809943404,36.4962809943404,36.4962809943404,178.73053972298,0.0,1.0
2001-10-18,63.3,63.9,63.3,63.9,500,35.416443154097,35.7521440370742,35.416443154097,35.7521440370742,893.6526986149,0.0,1.0
2001-10-19,63.25,63.25,63.1,63.1,1200,35.3884680805156,35.3884680805156,35.3045428597713,35.3045428597713,2144.76647667576,0.0,1.0
2001-10-22,63.25,63.25,63.25,63.25,0,35.3884680805156,35.3884680805156,35.3884680805156,35.3884680805156,0,0.0,1.0
2001-10-23,64.76,64.76,64.4,64.4,2100,36.2333153026749,36.2333153026749,36.0318947728886,36.0318947728886,3753.34133418258,0.0,1.0
2001-10-24,64.44,64.44,64.44,64.44,300,36.0542748317537,36.0542748317537,36.0542748317537,36.0542748317537,536.191619168941,0.0,1.0
2001-10-25,63.55,63.55,63.55,63.55,100,35.5563185220042,35.5563185220042,35.5563185220042,35.5563185220042,178.73053972298,0.0,1.0
2001-10-26,65.4,65.4,65.4,65.4,200,36.5913962445173,36.5913962445173,36.5913962445173,36.5913962445173,357.46107944596,0.0,1.0
2001-10-29,65.3,65.3,65.3,65.3,400,36.5354460973544,36.5354460973544,36.5354460973544,36.5354460973544,714.922158891921,0.0,1.0
2001-10-30,63.28,63.28,63.28,63.28,100,35.4052531246644,35.4052531246644,35.4052531246644,35.4052531246644,178.73053972298,0.0,1.0
2001-10-31,63.45,63.5,63.45,63.45,300,35.5003683748413,35.5283434484228,35.5003683748413,35.5003683748413,536.19161916894,0.0,1.0
2001-11-01,63.45,63.45,63.45,63.45,0,35.5003683748413,35.5003683748413,35.5003683748413,35.5003683748413,0,0.0,1.0
2001-11-02,63.45,63.45,63.45,63.45,0,35.5003683748413,35.5003683748413,35.5003683748413,35.5003683748413,0,0.0,1.0
2001-11-05,65.56,65.56,65.56,65.56,200,36.6809164799779,36.6809164799779,36.6809164799779,36.6809164799779,357.46107944596,0.0,1.0
2001-11-06,65.56,65.56,65.56,65.56,0,36.6809164799779,36.6809164799779,36.6809164799779,36.6809164799779,0,0.0,1.0
2001-11-07,66.41,66.41,66.0,66.41,1000,37.1564927308623,37.1564927308623,36.9270971274945,37.1564927308623,1787.3053972298,0.0,1.0
2001-11-08,67.03,67.4,67.03,67.27,2400,37.5033836432721,37.7103991877747,37.5033836432721,37.637663996463,4289.53295335152,0.0,1.0
2001-11-09,66.65,66.65,66.51,66.51,2100,37.2907730840532,37.2907730840532,37.2124428780252,37.2124428780252,3753.34133418258,0.0,1.0
2001-11-12,66.43,66.43,65.15,65.45,2600,37.1676827602949,37.1676827602949,36.4515208766101,36.6193713180987,4646.99403279748,0.0,1.0
2001-11-13,67.33,67.33,66.6,66.6,500,37.6712340847607,37.6712340847607,37.2627980104717,37.2627980104717,893.6526986149,0.0,1.0
2001-11-14,67.32,67.32,67.18,67.18,300,37.6656390700444,37.6656390700444,37.5873088640164,37.5873088640164,536.19161916894,0.0,1.0
2001-11-15,66.93,67.19,66.93,67.13,2200,37.4474334961092,37.5929038787327,37.4474334961092,37.5593337904349,3932.07187390556,0.0,1.0
2001-11-16,67.12,67.3,67.12,67.3,200,37.5537387757187,37.6544490406118,37.5537387757187,37.6544490406118,357.46107944596,0.0,1.0
2001-11-19,67.55,67.6,67.39,67.6,400,37.794324408519,37.8222994821004,37.7048041730584,37.8222994821004,714.92215889192,0.0,1.0
2001-11-20,67.66,67.8,67.55,67.8,700,37.8558695703982,37.9341997764262,37.794324408519,37.9341997764262,1251.11377806086,0.0,1.0
2001-11-21,67.06,67.2,66.86,67.2,1500,37.5201686874209,37.598498893449,37.4082683930952,37.598498893449,2680.9580958447,0.0,1.0
2001-11-23,67.03,67.03,67.03,67.03,100,37.5033836432721,37.5033836432721,37.5033836432721,37.5033836432721,178.73053972298,0.0,1.0
2001-11-26,67.42,67.42,67.42,67.42,100,37.7215892172073,37.7215892172073,37.7215892172073,37.7215892172073,178.73053972298,0.0,1.0
2001-11-27,67.76,67.77,66.79,67.0,1600,37.911819717561,37.9174147322773,37.3691032900812,37.4865985991232,2859.68863556768,0.0,1.0
2001-11-28,66.0,66.5,66.0,66.5,300,36.9270971274945,37.2068478633089,36.9270971274945,37.2068478633089,536.19161916894,0.0,1.0
2001-11-29,66.0,66.0,66.0,66.0,0,36.9270971274945,36.9270971274945,36.9270971274945,36.9270971274945,0,0.0,1.0
2001-11-30,66.35,66.45,66.14,66.45,1700,37.1229226425646,37.1788727897274,37.0054273335225,37.1788727897274,3038.41917529066,0.0,1.0
2001-12-03,66.35,66.35,66.35,66.35,0,37.1229226425646,37.1229226425646,37.1229226425646,37.1229226425646,0,0.0,1.0
2001-12-04,65.84,65.84,65.84,65.84,100,36.8375768920339,36.8375768920339,36.8375768920339,36.8375768920339,178.73053972298,0.0,1.0
2001-12-05,65.84,65.84,65.84,65.84,0,36.8375768920339,36.8375768920339,36.8375768920339,36.8375768920339,0,0.0,1.0
2001-12-06,67.95,67.95,67.7,67.95,400,38.0181249971705,38.0181249971705,37.8782496292633,38.0181249971705,714.92215889192,0.0,1.0
2001-12-07,67.95,67.95,67.95,67.95,0,38.0181249971705,38.0181249971705,38.0181249971705,38.0181249971705,0,0.0,1.0
2001-12-10,66.02,66.43,65.95,66.43,800,36.9382871569271,37.1676827602949,36.8991220539131,37.1676827602949,1429.84431778384,0.0,1.0
2001-12-11,66.41,66.41,65.96,65.96,800,37.1564927308623,37.1564927308623,36.9047170686294,36.9047170686294,1429.84431778384,0.0,1.0
2001-12-12,65.38,65.9,65.38,65.9,1300,36.5802062150847,36.8711469803316,36.5802062150847,36.8711469803316,2323.49701639874,0.0,1.0
2001-12-13,65.37,65.37,64.95,64.95,400,36.5746112003684,36.5746112003684,36.3396205822844,36.3396205822844,714.922158891921,0.0,1.0
2001-12-14,65.01,65.01,64.79,64.79,1800,36.3731906705821,36.3731906705821,36.2501003468238,36.2501003468238,3217.14971501364,0.0,1.0
2001-12-17,66.17,66.17,65.4,65.4,600,37.0222123776714,37.0222123776714,36.5913962445173,36.5913962445173,1072.38323833788,0.0,1.0
2001-12-18,66.36,66.64,66.36,66.64,600,37.1285176572808,37.2851780693369,37.1285176572808,37.2851780693369,1072.38323833788,0.0,1.0
2001-12-19,66.25,66.25,66.25,66.25,100,37.0669724954017,37.0669724954017,37.0669724954017,37.0669724954017,178.73053972298,0.0,1.0
2001-12-20,66.25,66.25,66.25,66.25,0,37.0669724954017,37.0669724954017,37.0669724954017,37.0669724954017,0,0.0,1.0
2001-12-21,66.29,66.49,66.29,66.49,800,37.160038291688,37.2721518481571,37.160038291688,37.2721518481571,1427.1244712862,0.126337,1.0
2001-12-24,66.2,66.2,66.1,66.1,500,37.1095871912769,37.1095871912769,37.0535304130423,37.0535304130423,891.952794553872,0.0,1.0
2001-12-26,66.95,66.95,66.95,66.95,100,37.5300130280361,37.5300130280361,37.5300130280361,37.5300130280361,178.390558910774,0.0,1.0
2001-12-27,66.93,66.93,66.82,66.85,500,37.5188016723892,37.5188016723892,37.4571392163311,37.4739562498015,891.952794553871,0.0,1.0
2001-12-28,67.14,67.25,67.14,67.25,300,37.6365209066817,37.6981833627397,37.6365209066817,37.6981833627397,535.171676732324,0.0,1.0
2001-12-31,66.94,66.94,66.67,66.67,1000,37.5244073502126,37.5244073502126,37.3730540489793,37.3730540489793,1783.90558910774,0.0,1.0
2002-01-02,66.09,66.35,66.09,66.35,500,37.0479247352189,37.1936723586287,37.0479247352189,37.1936723586287,891.952794553872,0.0,1.0
2002-01-03,67.61,67.61,67.04,67.61,700,37.8999877643842,37.8999877643842,37.5804641284472,37.8999877643842,1248.73391237542,0.0,1.0
2002-01-04,67.69,67.69,67.59,67.69,400,37.9448331869718,37.9448331869718,37.8887764087372,37.9448331869718,713.562235643098,0.0,1.0
2002-01-07,67.38,67.9,67.38,67.9,6900,37.7710571744447,38.0625524212644,37.7710571744447,38.0625524212644,12308.9485648434,0.0,1.0
2002-01-08,66.76,66.98,66.69,66.89,7800,37.4235051493904,37.5468300615064,37.3842654046262,37.4963789610953,13914.4635950404,0.0,1.0
2002-01-09,67.01,67.1,66.85,67.1,4600,37.5636470949768,37.6140981953879,37.4739562498015,37.6140981953879,8205.96570989562,0.0,1.0
2002-01-10,66.5,66.5,66.5,66.5,300,37.2777575259806,37.2777575259806,37.2777575259806,37.2777575259806,535.171676732323,0.0,1.0
2002-01-11,66.56,66.56,66.4,66.4,1900,37.3113915929213,37.3113915929213,37.221700747746,37.221700747746,3389.42061930471,0.0,1.0
2002-01-14,65.6,65.6,65.5,65.5,400,36.7732465218695,36.7732465218695,36.717189743635,36.717189743635,713.562235643098,0.0,1.0
2002-01-15,65.6,65.6,65.6,65.6,0,36.7732465218695,36.7732465218695,36.7732465218695,36.7732465218695,0,0.0,1.0
2002-01-16,65.03,65.03,65.0,65.0,400,36.4537228859326,36.4537228859326,36.4369058524622,36.4369058524622,713.562235643097,0.0,1.0
2002-01-17,65.37,65.37,65.37,65.37,100,36.6443159319301,36.6443159319301,36.6443159319301,36.6443159319301,178.390558910774,0.0,1.0
2002-01-18,64.87,65.15,64.87,65.12,600,36.3640320407573,36.520991019814,36.3640320407573,36.5041739863437,1070.34335346465,0.0,1.0
2002-01-22,64.9,64.9,64.9,64.9,2900,36.3808490742277,36.3808490742277,36.3808490742277,36.3808490742277,5173.32620841245,0.0,1.0
2002-01-23,64.85,64.85,64.5,64.85,400,36.3528206851104,36.3528206851104,36.1566219612894,36.3528206851104,713.562235643097,0.0,1.0
2002-01-24,65.18,65.18,65.18,65.18,200,36.5378080532844,36.5378080532844,36.5378080532844,36.5378080532844,356.781117821549,0.0,1.0
2002-01-25,64.65,64.7,64.65,64.7,400,36.2407071286413,36.2687355177585,36.2407071286413,36.2687355177585,713.562235643097,0.0,1.0
2002-01-28,64.65,64.65,64.65,64.65,0,36.2407071286413,36.2407071286413,36.2407071286413,36.2407071286413,0,0.0,1.0
2002-01-29,62.78,63.77,62.78,63.77,1100,35.192445375655,35.7474074801772,35.192445375655,35.7474074801772,1962.29614801852,0.0,1.0
2002-01-30,62.11,62.59,61.95,62.59,2000,34.8168649614835,35.0859374970094,34.7271741163082,35.0859374970094,3567.81117821549,0.0,1.0
2002-01-31,63.38,63.38,63.38,63.38,200,35.5287860450624,35.5287860450624,35.5287860450624,35.5287860450624,356.781117821549,0.0,1.0
2002-02-01,63.38,63.38,63.38,63.38,0,35.5287860450624,35.5287860450624,35.5287860450624,35.5287860450624,0,0.0,1.0
2002-02-04,62.53,62.86,62.53,62.85,1300,35.0523034300686,35.2372907982427,35.0523034300686,35.2316851204192,2319.07726584007,0.0,1.0
2002-02-05,61.8,61.8,61.8,61.8,100,34.6430889489564,34.6430889489564,34.6430889489564,34.6430889489564,178.390558910774,0.0,1.0
2002-02-06,61.09,61.5,61.08,61.5,1000,34.245085823491,34.4749186142527,34.2394801456676,34.4749186142527,1783.90558910774,0.0,1.0
2002-02-07,61.58,61.58,61.58,61.58,600,34.5197640368403,34.5197640368403,34.5197640368403,34.5197640368403,1070.34335346465,0.0,1.0
2002-02-08,61.75,61.82,61.54,61.54,700,34.6150605598391,34.6543003046033,34.4973413255465,34.4973413255465,1248.73391237542,0.0,1.0
2002-02-11,63.28,63.28,62.42,62.75,1700,35.4727292668278,35.4727292668278,34.9906409740106,35.1756283421847,3032.63950148317,0.0,1.0
2002-02-12,62.71,63.08,62.71,62.78,900,35.1532056308908,35.3606157103587,35.1532056308908,35.192445375655,1605.51503019697,0.0,1.0
2002-02-13,63.4,63.4,63.4,63.4,300,35.5399974007093,35.5399974007093,35.5399974007093,35.5399974007093,535.171676732323,0.0,1.0
2002-02-14,63.5,63.52,63.25,63.39,3500,35.5960541789439,35.6072655345908,35.4559122333575,35.5343917228858,6243.66956187709,0.0,1.0
2002-02-15,63.5,63.5,63.5,63.5,0,35.5960541789439,35.5960541789439,35.5960541789439,35.5960541789439,0,0.0,1.0
2002-02-19,61.5,62.25,61.41,62.25,7400,34.4749186142527,34.8953444510119,34.4244675138416,34.8953444510119,13200.9013593973,0.0,1.0
2002-02-20,62.1,62.1,61.25,62.1,1500,34.81125928366,34.81125928366,34.3347766686663,34.81125928366,2675.85838366162,0.0,1.0
2002-02-21,60.99,62.05,60.95,62.05,5700,34.1890290452565,34.7832308945428,34.1666063339626,34.7832308945428,10168.2618579141,0.0,1.0
2002-02-22,61.06,61.26,61.0,61.11,10900,34.2282687900207,34.3403823464898,34.1946347230799,34.2562971791379,19444.5709212744,0.0,1.0
2002-02-25,62.55,62.55,61.75,61.75,1800,35.0635147857156,35.0635147857156,34.6150605598391,34.6150605598391,3211.03006039394,0.0,1.0
2002-02-26,62.95,62.95,62.95,62.95,100,35.2877418986538,35.2877418986538,35.2877418986538,35.2877418986538,178.390558910774,0.0,1.0
2002-02-27,62.4,63.41,62.4,63.41,2600,34.9794296183637,35.5456030785327,34.9794296183637,35.5456030785327,4638.15453168014,0.0,1.0
2002-02-28,62.95,63.25,62.95,62.95,3600,35.2877418986538,35.4559122333575,35.2877418986538,35.2877418986538,6422.06012078788,0.0,1.0
2002-03-01,64.08,64.08,63.0,63.0,2700,35.9211834927043,35.9211834927043,35.3157702877711,35.3157702877711,4816.54509059091,0.0,1.0
2002-03-04,65.29,65.29,64.72,64.72,1500,36.5994705093424,36.5994705093424,36.2799468734054,36.2799468734054,2675.85838366162,0.0,1.0
2002-03-05,65.08,65.08,65.08,65.08,300,36.4817512750499,36.4817512750499,36.4817512750499,36.4817512750499,535.171676732322,0.0,1.0
2002-03-06,66.0,66.0,65.73,65.73,600,36.9974736348078,36.9974736348078,36.8461203335745,36.8461203335745,1070.34335346465,0.0,1.0
2002-03-07,65.7,66.6,65.7,66.6,3300,36.8293033001041,37.3338143042151,36.8293033001041,37.3338143042151,5886.88844405556,0.0,1.0
2002-03-08,66.34,66.72,66.34,66.72,500,37.1880666808053,37.4010824380966,37.1880666808053,37.4010824380966,891.952794553871,0.0,1.0
2002-03-11,66.76,66.76,66.1,66.3,2400,37.4235051493904,37.4235051493904,37.0535304130423,37.1656439695114,4281.37341385859,0.0,1.0
2002-03-12,65.72,65.9,65.3,65.9,2500,36.840514655751,36.9414168565732,36.6050761871659,36.9414168565732,4459.76397276936,0.0,1.0
2002-03-13,65.85,65.93,65.85,65.93,600,36.9133884674559,36.9582338900436,36.9133884674559,36.9582338900436,1070.34335346465,0.0,1.0
2002-03-14,65.85,65.85,65.85,65.85,0,36.9133884674559,36.9133884674559,36.9133884674559,36.9133884674559,0,0.0,1.0
2002-03-15,66.15,66.23,65.96,66.0,2900,37.158191781413,37.2031298818289,37.0514637929251,37.0739328431331,5162.65702939717,0.136706,1.0
2002-03-18,65.78,66.4,65.75,66.35,6700,36.9503530669893,37.2986233452127,36.9335012793334,37.2705370324527,11927.5179644693,0.0,1.0
2002-03-19,66.28,66.28,66.28,66.28,200,37.2312161945888,37.2312161945888,37.2312161945888,37.2312161945888,356.045312372219,0.0,1.0
2002-03-20,65.03,65.7,65.03,65.7,2800,36.5290583755901,36.9054149665734,36.5290583755901,36.9054149665734,4984.63437321107,0.0,1.0
2002-03-21,65.4,65.4,64.87,65.4,5100,36.7368970900137,36.7368970900137,36.4391821747583,36.7368970900137,9079.15546549159,0.0,1.0
2002-03-22,64.77,65.1,64.77,65.1,2500,36.3830095492383,36.568379213454,36.3830095492383,36.568379213454,4450.56640465274,0.0,1.0
2002-03-25,64.7,64.98,64.7,64.98,500,36.3436887113744,36.5009720628301,36.3436887113744,36.5009720628301,890.113280930548,0.0,1.0
2002-03-26,64.33,64.5,64.2,64.5,2700,36.1358499969508,36.2313434603346,36.0628255837749,36.2313434603346,4806.61171702496,0.0,1.0
2002-03-27,64.55,64.58,64.25,64.58,2900,36.2594297730946,36.2762815607505,36.0909118965349,36.2762815607505,5162.65702939717,0.0,1.0
2002-03-28,64.95,65.17,64.95,65.17,3000,36.4841202751742,36.6077000513179,36.4841202751742,36.6077000513179,5340.67968558328,0.0,1.0
2002-04-01,64.15,64.15,64.15,64.15,100,36.034739271015,36.034739271015,36.034739271015,36.034739271015,178.022656186109,0.0,1.0
2002-04-02,64.2,64.38,64.2,64.38,2500,36.0628255837749,36.1639363097107,36.0628255837749,36.1639363097107,4450.56640465274,0.0,1.0
2002-04-03,63.86,64.05,63.86,64.05,900,35.8718386570073,35.9785666454951,35.8718386570073,35.9785666454951,1602.20390567498,0.0,1.0
2002-04-04,64.14,64.14,63.75,63.75,300,36.029122008463,36.029122008463,35.8100487689354,35.8100487689354,534.067968558329,0.0,1.0
2002-04-05,64.14,64.14,64.14,64.14,0,36.029122008463,36.029122008463,36.029122008463,36.029122008463,0,0.0,1.0
2002-04-08,63.01,63.03,62.75,62.78,4000,35.3943713400881,35.4056058651921,35.2483225137364,35.2651743013924,7120.90624744439,0.0,1.0
2002-04-09,62.22,63.0,62.22,63.0,3000,34.9506075984809,35.3887540775361,34.9506075984809,35.3887540775361,5340.67968558329,0.0,1.0
2002-04-10,63.09,63.09,62.61,62.66,3800,35.4393094405041,35.4393094405041,35.1696808380085,35.1977671507685,6764.86093507216,0.0,1.0
2002-04-11,60.93,62.58,60.93,62.58,3800,34.2259807292742,35.1528290503526,34.2259807292742,35.1528290503526,6764.86093507217,0.0,1.0
2002-04-12,61.45,61.45,61.45,61.45,2200,34.5180783819777,34.5180783819777,34.5180783819777,34.5180783819777,3916.49843609441,0.0,1.0
2002-04-15,61.42,61.49,61.42,61.49,600,34.5012265943217,34.5405474321857,34.5012265943217,34.5405474321857,1068.13593711666,0.0,1.0
2002-04-16,62.8,62.8,62.8,62.8,100,35.2764088264963,35.2764088264963,35.2764088264963,35.2764088264963,178.02265618611,0.0,1.0
2002-04-17,62.57,63.2,62.57,63.2,2300,35.1472117878006,35.5010993285759,35.1472117878006,35.5010993285759,4094.52109228052,0.0,1.0
2002-04-18,62.4,62.4,62.4,62.4,300,35.0517183244167,35.0517183244167,35.0517183244167,35.0517183244167,534.06796855833,0.0,1.0
2002-04-19,62.55,62.61,62.26,62.4,1300,35.1359772626966,35.1696808380085,34.9730766486889,35.0517183244167,2314.29453041942,0.0,1.0
2002-04-22,61.4,61.85,61.16,61.75,4200,34.4899920692178,34.7427688840573,34.35517776797,34.6865962585374,7476.95155981659,0.0,1.0
2002-04-23,61.02,61.42,61.02,61.4,3000,34.2765360922422,34.5012265943217,34.2765360922422,34.4899920692178,5340.67968558328,0.0,1.0
2002-04-24,60.34,61.3,60.34,61.02,2500,33.8945622387068,34.4338194436979,33.8945622387068,34.2765360922422,4450.56640465274,0.0,1.0
2002-04-25,60.74,60.74,60.67,60.67,2400,34.1192527407864,34.1192527407864,34.0799319029225,34.0799319029225,4272.54374846663,0.0,1.0
2002-04-26,59.62,61.04,59.62,61.04,8000,33.4901193349636,34.2877706173461,33.4901193349636,34.2877706173461,14241.8124948888,0.0,1.0
2002-04-29,59.6,59.6,59.6,59.6,13300,33.4788848098596,33.4788848098596,33.4788848098596,33.4788848098596,23677.0132727526,0.0,1.0
2002-04-30,60.12,60.32,59.86,59.86,4700,33.7709824625631,33.8833277136029,33.6249336362113,33.6249336362113,8367.06484074714,0.0,1.0
2002-05-01,60.46,60.46,60.08,60.08,11100,33.9619693893307,33.9619693893307,33.7485134123551,33.7485134123551,19760.5148366582,0.0,1.0
2002-05-02,60.46,60.46,60.46,60.46,0,33.9619693893307,33.9619693893307,33.9619693893307,33.9619693893307,0,0.0,1.0
2002-05-03,60.19,60.48,59.85,60.48,300,33.810303300427,33.9732039144347,33.6193163736593,33.9732039144347,534.067968558329,0.0,1.0
2002-05-06,59.7,59.79,59.48,59.5,2700,33.5350574353795,33.5856127983474,33.4114776592357,33.4227121843397,4806.61171702496,0.0,1.0
2002-05-07,58.75,58.76,58.75,58.76,1300,33.0014174929404,33.0070347554924,33.0014174929404,33.0070347554924,2314.29453041943,0.0,1.0
2002-05-08,61.06,61.06,59.1,59.1,5400,34.2990051424501,34.2990051424501,33.1980216822601,33.1980216822601,9613.22343404992,0.0,1.0
2002-05-09,59.86,60.75,59.86,60.7,9100,33.6249336362113,34.1248700033384,33.6249336362113,34.0967836905785,16200.061712936,0.0,1.0
2002-05-10,59.26,59.44,59.21,59.44,600,33.2878978830919,33.3890086090277,33.259811570332,33.3890086090277,1068.13593711666,0.0,1.0
2002-05-13,60.35,60.38,59.25,59.25,3200,33.9001795012588,33.9170312889148,33.2822806205399,33.2822806205399,5696.72499795551,0.0,1.0
2002-05-14,61.11,61.18,61.11,61.14,7200,34.3270914552101,34.366412293074,34.3270914552101,34.343943242866,12817.6312453999,0.0,1.0
2002-05-15,61.31,61.54,61.1,61.1,2100,34.4394367062499,34.5686337449456,34.3214741926581,34.3214741926581,3738.4757799083,0.0,1.0
2002-05-16,61.44,61.44,61.1,61.1,3500,34.5124611194257,34.5124611194257,34.3214741926581,34.3214741926581,6230.79296651384,0.0,1.0
2002-05-17,62.16,62.28,62.02,62.22,4400,34.916904023169,34.9843111737929,34.8382623474411,34.9506075984809,7832.99687218882,0.0,1.0
2002-05-20,61.46,62.0,61.43,62.0,2600,34.5236956445297,34.8270278223372,34.5068438568737,34.8270278223372,4628.58906083885,0.0,1.0
2002-05-21,61.47,61.92,61.47,61.65,2500,34.5293129070817,34.7820897219212,34.5293129070817,34.6304236330175,4450.56640465274,0.0,1.0
2002-05-22,60.81,61.15,60.81,61.15,1800,34.1585735786504,34.349560505418,34.1585735786504,34.349560505418,3204.40781134997,0.0,1.0
2002-05-23,61.92,61.92,61.82,61.82,2400,34.7820897219212,34.7820897219212,34.7259170964013,34.7259170964013,4272.54374846663,0.0,1.0
2002-05-24,61.05,61.57,60.89,61.57,2000,34.2933878798981,34.5854855326016,34.2035116790663,34.5854855326016,3560.45312372219,0.0,1.0
2002-05-28,60.44,60.9,60.44,60.9,400,33.9507348642267,34.2091289416183,33.9507348642267,34.2091289416183,712.090624744439,0.0,1.0
2002-05-29,60.15,60.41,60.15,60.15,3900,33.787834250219,33.9338830765708,33.787834250219,33.787834250219,6942.88359125828,0.0,1.0
2002-05-30,60.1,60.11,59.85,59.85,3200,33.7597479374591,33.7653652000111,33.6193163736593,33.6193163736593,5696.7249979555,0.0,1.0
2002-05-31,59.99,60.3,59.92,59.92,500,33.6979580493872,33.8720931884989,33.6586372115233,33.6586372115233,890.113280930548,0.0,1.0
2002-06-03,58.55,59.29,58.55,59.1,2700,32.8890722419006,33.3047496707479,32.8890722419006,33.1980216822601,4806.61171702497,0.0,1.0
2002-06-04,58.6,58.6,58.0,58.5,900,32.9171585546606,32.9171585546606,32.5801228015412,32.8609859291407,1602.20390567499,0.0,1.0
2002-06-05,58.72,58.72,58.71,58.71,1500,32.9845657052845,32.9845657052845,32.9789484427325,32.9789484427325,2670.33984279164,0.0,1.0
2002-06-06,57.56,57.91,57.56,57.85,1000,32.3329632492537,32.5295674385733,32.3329632492537,32.4958638632614,1780.22656186109,0.0,1.0
2002-06-07,57.56,57.56,57.56,57.56,0,32.3329632492537,32.3329632492537,32.3329632492537,32.3329632492537,0,0.0,1.0
2002-06-10,57.32,57.43,57.32,57.43,200,32.1981489480059,32.2599388360778,32.1981489480059,32.2599388360778,356.045312372219,0.0,1.0
2002-06-11,57.53,57.53,57.53,57.53,100,32.3161114615977,32.3161114615977,32.3161114615977,32.3161114615977,178.02265618611,0.0,1.0
2002-06-12,57.51,57.51,57.13,57.13,2800,32.3048769364937,32.3048769364937,32.0914209595181,32.0914209595181,4984.63437321107,0.0,1.0
2002-06-13,56.5,56.5,56.5,56.5,2700,31.7375334187427,31.7375334187427,31.7375334187427,31.7375334187427,4806.61171702496,0.0,1.0
2002-06-14,56.47,56.47,55.7,55.7,2700,31.7206816310868,31.7206816310868,31.2881524145835,31.2881524145835,4806.61171702495,0.0,1.0
2002-06-17,57.68,57.9,57.4,57.4,4500,32.4003703998775,32.5239501760213,32.2430870484218,32.2430870484218,8011.01952837494,0.0,1.0
2002-06-18,58.05,58.05,57.78,57.93,2300,32.6082091143012,32.6082091143012,32.4565430253974,32.5408019636773,4094.52109228052,0.0,1.0
2002-06-19,57.0,57.35,56.71,57.35,3300,32.0183965463422,32.2150007356619,31.8554959323345,32.2150007356619,5874.74765414162,0.0,1.0
2002-06-20,57.0,57.0,57.0,57.0,0,32.0183965463422,32.0183965463422,32.0183965463422,32.0183965463422,0,0.0,1.0
2002-06-21,55.3,55.55,55.3,55.55,700,31.1669891847896,31.3078887742326,31.1669891847896,31.3078887742326,1242.01923292904,0.184302,1.0
2002-06-24,53.86,53.86,53.85,53.85,600,30.355407549598,30.355407549598,30.3497715660203,30.3497715660203,1064.58791393917,0.0,1.0
2002-06-25,54.77,54.77,54.77,54.77,100,30.8682820551705,30.8682820551705,30.8682820551705,30.8682820551705,177.431318989862,0.0,1.0
2002-06-26,54.13,54.13,54.13,54.13,200,30.5075791061964,30.5075791061964,30.5075791061964,30.5075791061964,354.862637979725,0.0,1.0
2002-06-27,55.11,55.11,54.4,54.65,500,31.059905496813,31.059905496813,30.6597506627949,30.8006502522379,887.156594949311,0.0,1.0
2002-06-28,56.2,56.25,55.86,55.86,400,31.6742277067844,31.702407624673,31.4826042651419,31.4826042651419,709.72527595945,0.0,1.0
2002-07-01,55.5,56.05,55.32,55.32,20400,31.279708856344,31.5896879531186,31.1782611519451,31.1782611519451,36195.989073932,0.0,1.0
2002-07-02,54.5,54.65,54.5,54.65,5100,30.7161104985721,30.8006502522379,30.7161104985721,30.8006502522379,9048.99726848297,0.0,1.0
2002-07-03,53.52,54.1,53.52,54.1,600,30.1637841079555,30.4906711554633,30.1637841079555,30.4906711554633,1064.58791393918,0.0,1.0
2002-07-05,56.38,56.38,54.3,54.3,5100,31.7756754111834,31.7756754111834,30.6033908270177,30.6033908270177,9048.99726848297,0.0,1.0
2002-07-08,56.38,56.4,56.38,56.4,500,31.7756754111834,31.7869473783388,31.7756754111834,31.7869473783388,887.156594949311,0.0,1.0
2002-07-09,54.4,54.4,54.4,54.4,4600,30.6597506627949,30.6597506627949,30.6597506627949,30.6597506627949,8161.84067353366,0.0,1.0
2002-07-10,52.85,54.2,52.85,54.05,5400,29.7861732082483,30.5470309912405,29.7861732082483,30.4624912375747,9581.29122545257,0.0,1.0
2002-07-11,52.6,52.6,51.55,51.55,1400,29.6452736188053,29.6452736188053,29.0534953431448,29.0534953431448,2484.03846585808,0.0,1.0
2002-07-12,53.56,53.56,52.2,52.2,300,30.1863280422664,30.1863280422664,29.4198342756965,29.4198342756965,532.293956969587,0.0,1.0
2002-07-15,51.5,51.5,49.9,51.0,4500,29.0253154252562,29.0253154252562,28.123558052821,28.7435162463702,7984.4093545438,0.0,1.0
2002-07-16,50.38,51.35,50.38,51.35,1200,28.3940852645516,28.9407756715904,28.3940852645516,28.9407756715904,2129.17582787835,0.0,1.0
2002-07-17,51.05,51.65,51.05,51.65,600,28.7716961642588,29.109855178922,28.7716961642588,29.109855178922,1064.58791393917,0.0,1.0
2002-07-18,50.4,50.4,50.4,50.4,200,28.405357231707,28.405357231707,28.405357231707,28.405357231707,354.862637979725,0.0,1.0
2002-07-19,49.67,49.67,48.72,49.1,1000,27.9939304305335,27.9939304305335,27.4585119906501,27.6726793666035,1774.31318989862,0.0,1.0
2002-07-22,46.65,48.96,46.13,48.96,7500,26.2918633900621,27.5937755965154,25.9987922440207,27.5937755965154,13307.3489242397,0.0,1.0
2002-07-23,45.25,45.48,45.25,45.4,600,25.5028256891814,25.6324533114689,25.5028256891814,25.5873654428472,1064.58791393917,0.0,1.0
2002-07-24,46.55,46.55,43.47,43.65,1000,26.2355035542849,26.2355035542849,24.4996206123473,24.6010683167462,1774.31318989863,0.0,1.0
2002-07-25,46.46,48.05,46.46,47.15,3400,26.1847797020855,27.0809010909429,26.1847797020855,26.5736625689481,6032.66484565531,0.0,1.0
2002-07-26,48.29,48.29,47.3,47.3,200,27.2161646968082,27.2161646968082,26.6582023226139,26.6582023226139,354.862637979724,0.0,1.0
2002-07-29,50.05,51.2,50.05,50.1,11200,28.2080978064868,28.8562359179246,28.2080978064868,28.2362777243754,19872.3077268646,0.0,1.0
2002-07-30,51.92,51.92,50.85,50.85,300,29.2620267355204,29.2620267355204,28.6589764927044,28.6589764927044,532.293956969587,0.0,1.0
2002-07-31,51.4,51.4,51.4,51.4,300,28.968955589479,28.968955589479,28.968955589479,28.968955589479,532.293956969587,0.0,1.0
2002-08-01,50.67,50.67,50.67,50.67,100,28.5575287883054,28.5575287883054,28.5575287883054,28.5575287883054,177.431318989863,0.0,1.0
2002-08-02,49.45,49.45,49.45,49.45,200,27.8699387918236,27.8699387918236,27.8699387918236,27.8699387918236,354.862637979725,0.0,1.0
2002-08-05,47.42,48.99,47.42,48.99,400,26.7258341255466,27.6106835472485,26.7258341255466,27.6106835472485,709.725275959448,0.0,1.0
2002-08-06,50.03,50.08,48.7,48.7,19200,28.1968258393314,28.22500575722,27.4472400234947,27.4472400234947,34066.8132460536,0.0,1.0
2002-08-07,50.48,50.48,49.77,49.77,1100,28.4504451003288,28.4504451003288,28.0502902663107,28.0502902663107,1951.74450888848,0.0,1.0
2002-08-08,50.48,50.48,50.48,50.48,0,28.4504451003288,28.4504451003288,28.4504451003288,28.4504451003288,0,0.0,1.0
2002-08-09,51.91,52.4,51.53,51.53,600,29.2563907519427,29.5325539472509,29.0422233759893,29.0422233759893,1064.58791393917,0.0,1.0
2002-08-12,51.3,51.3,51.0,51.0,300,28.9125957537018,28.9125957537018,28.7435162463702,28.7435162463702,532.293956969587,0.0,1.0
2002-08-13,52.46,52.46,51.5,51.5,200,29.5663698487173,29.5663698487173,29.0253154252562,29.0253154252562,354.862637979724,0.0,1.0
2002-08-14,53.12,53.12,50.43,50.65,108800,29.9383447648468,29.9383447648468,28.4222651824402,28.54625682115,193045.27506097,0.0,1.0
2002-08-15,53.47,53.9,53.47,53.9,6200,30.1356041900669,30.3779514839089,30.1356041900669,30.3779514839089,11000.7417773715,0.0,1.0
2002-08-16,53.22,53.22,53.22,53.22,100,29.9947046006239,29.9947046006239,29.9947046006239,29.9947046006239,177.431318989863,0.0,1.0
2002-08-19,54.0,54.7,54.0,54.0,1200,30.4343113196861,30.8288301701265,30.4343113196861,30.4343113196861,2129.17582787835,0.0,1.0
2002-08-20,54.22,54.22,54.22,54.22,100,30.5583029583959,30.5583029583959,30.5583029583959,30.5583029583959,177.431318989862,0.0,1.0
2002-08-21,53.9,54.55,53.35,53.35,700,30.3779514839089,30.7442904164607,30.0679723871343,30.0679723871343,1242.01923292904,0.0,1.0
2002-08-22,54.97,55.18,54.8,54.8,1700,30.9810017267249,31.099357381857,30.8851900059036,30.8851900059036,3016.33242282766,0.0,1.0
2002-08-23,54.2,54.2,54.2,54.2,100,30.5470309912405,30.5470309912405,30.5470309912405,30.5470309912405,177.431318989862,0.0,1.0
2002-08-26,54.47,54.47,53.0,53.95,3600,30.6992025478389,30.6992025478389,29.8707129619141,30.4061314017975,6387.52748363505,0.0,1.0
2002-08-27,53.61,53.61,53.61,53.61,100,30.214507960155,30.214507960155,30.214507960155,30.214507960155,177.431318989862,0.0,1.0
2002-08-28,52.12,53.07,52.12,53.07,600,29.3747464070748,29.9101648469582,29.3747464070748,29.9101648469582,1064.58791393917,0.0,1.0
2002-08-29,52.67,52.67,51.65,51.65,21700,29.6847255038494,29.6847255038494,29.109855178922,29.109855178922,38502.5962208001,0.0,1.0
2002-08-30,51.74,51.85,51.74,51.85,1100,29.1605790311214,29.2225748504764,29.1605790311214,29.2225748504764,1951.74450888849,0.0,1.0
2002-09-03,49.36,50.15,49.33,50.15,3200,27.8192149396242,28.264457642264,27.802306988891,28.264457642264,5677.80220767559,0.0,1.0
2002-09-04,50.0,50.0,50.0,50.0,400,28.1799178885982,28.1799178885982,28.1799178885982,28.1799178885982,709.72527595945,0.0,1.0
2002-09-05,49.26,49.98,49.0,49.95,2000,27.762855103847,28.1686459214428,27.6163195308263,28.1517379707096,3548.62637979724,0.0,1.0
2002-09-06,49.81,50.77,49.81,49.85,500,28.0728342006215,28.6138886240826,28.0728342006215,28.0953781349324,887.156594949313,0.0,1.0
2002-09-09,49.81,49.81,49.81,49.81,0,28.0728342006215,28.0728342006215,28.0728342006215,28.0728342006215,0,0.0,1.0
2002-09-10,50.32,50.32,50.32,50.32,100,28.3602693630853,28.3602693630853,28.3602693630853,28.3602693630853,177.431318989862,0.0,1.0
2002-09-11,51.3,51.3,51.3,51.3,300,28.9125957537018,28.9125957537018,28.9125957537018,28.9125957537018,532.293956969587,0.0,1.0
2002-09-12,50.57,50.57,50.35,50.35,600,28.5011689525282,28.5011689525282,28.3771773138184,28.3771773138184,1064.58791393918,0.0,1.0
2002-09-13,49.85,49.85,49.0,49.0,500,28.0953781349324,28.0953781349324,27.6163195308263,27.6163195308263,887.156594949313,0.0,1.0
2002-09-16,49.26,49.26,49.1,49.1,500,27.762855103847,27.762855103847,27.6726793666035,27.6726793666035,887.156594949311,0.0,1.0
2002-09-17,49.4,50.95,49.4,50.95,8900,27.841758873935,28.7153363284816,27.841758873935,28.7153363284816,15791.3873900978,0.0,1.0
2002-09-18,48.5,48.5,47.65,47.65,15100,27.3345203519403,27.3345203519403,26.8554617478341,26.8554617478341,26792.1291674692,0.0,1.0
2002-09-19,47.07,48.35,47.07,48.35,1500,26.5285747003264,27.2499805982745,26.5285747003264,27.2499805982745,2661.46978484793,0.0,1.0
2002-09-20,47.35,47.35,46.35,46.35,600,26.9064380920979,26.9064380920979,26.338192303458,26.338192303458,1055.88112044989,0.390448,1.0
2002-09-23,46.77,46.95,46.33,46.95,900,26.5768555346867,26.6791397766419,26.3268273876852,26.6791397766419,1583.82168067484,0.0,1.0
2002-09-24,45.3,45.35,45.3,45.35,600,25.7415342253861,25.7699465148181,25.7415342253861,25.7699465148181,1055.8811204499,0.0,1.0
2002-09-25,45.65,45.65,45.65,45.65,400,25.9404202514101,25.9404202514101,25.9404202514101,25.9404202514101,703.920746966596,0.0,1.0
2002-09-26,47.75,47.95,47.2,47.5,1800,27.1337364075538,27.2473855652818,26.8212012238019,26.9916749603938,3167.64336134968,0.0,1.0
2002-09-27,46.9,46.9,46.73,46.73,200,26.6507274872099,26.6507274872099,26.5541257031411,26.5541257031411,351.960373483298,0.0,1.0
2002-09-30,45.8,45.8,44.49,45.7,1500,26.0256571197061,26.0256571197061,25.2812551365878,25.9688325408421,2639.70280112473,0.0,1.0
2002-10-01,45.6,45.6,45.6,45.6,100,25.9120079619781,25.9120079619781,25.9120079619781,25.9120079619781,175.980186741649,0.0,1.0
2002-10-02,48.0,48.0,47.5,47.5,4100,27.2757978547138,27.2757978547138,26.9916749603938,26.9916749603938,7215.1876564076,0.0,1.0
2002-10-03,47.1,47.1,47.1,47.1,4500,26.7643766449379,26.7643766449379,26.7643766449379,26.7643766449379,7919.1084033742,0.0,1.0
2002-10-04,46.35,46.35,46.35,46.35,1000,26.338192303458,26.338192303458,26.338192303458,26.338192303458,1759.80186741649,0.0,1.0
2002-10-07,45.42,46.36,45.42,46.36,400,25.8097237200229,26.3438747613444,25.8097237200229,26.3438747613444,703.920746966596,0.0,1.0
2002-10-08,45.9,45.9,45.62,45.62,400,26.0824816985701,26.0824816985701,25.9233728777509,25.9233728777509,703.920746966595,0.0,1.0
2002-10-09,44.8,45.0,44.45,44.45,1100,25.4574113310662,25.5710604887942,25.2585253050422,25.2585253050422,1935.78205415814,0.0,1.0
2002-10-10,45.05,45.05,44.85,44.85,300,25.5994727782262,25.5994727782262,25.4858236204982,25.4858236204982,527.940560224946,0.0,1.0
2002-10-11,48.0,48.0,48.0,48.0,100,27.2757978547138,27.2757978547138,27.2757978547138,27.2757978547138,175.980186741649,0.0,1.0
2002-10-14,48.0,48.0,47.5,47.5,300,27.2757978547138,27.2757978547138,26.9916749603938,26.9916749603938,527.940560224947,0.0,1.0
2002-10-15,48.0,48.0,48.0,48.0,0,27.2757978547138,27.2757978547138,27.2757978547138,27.2757978547138,0,0.0,1.0
2002-10-16,48.0,48.0,48.0,48.0,0,27.2757978547138,27.2757978547138,27.2757978547138,27.2757978547138,0,0.0,1.0
2002-10-17,50.65,50.7,50.3,50.3,6200,28.7816491946094,28.8100614840414,28.5827631685855,28.5827631685855,10910.7715779823,0.0,1.0
2002-10-18,50.75,50.75,50.75,50.75,200,28.8384737734734,28.8384737734734,28.8384737734734,28.8384737734734,351.960373483298,0.0,1.0
2002-10-21,51.45,51.45,49.96,49.96,104900,29.2362458255213,29.2362458255213,28.3895596004479,28.3895596004479,184603.21589199,0.0,1.0
2002-10-22,50.5,50.5,50.5,50.5,3000,28.6964123263135,28.6964123263135,28.6964123263135,28.6964123263135,5279.40560224946,0.0,1.0
2002-10-23,50.5,50.5,50.0,50.0,800,28.6964123263135,28.6964123263135,28.4122894319935,28.4122894319935,1407.84149393319,0.0,1.0
2002-10-24,49.88,50.5,49.88,50.5,400,28.3440999373567,28.6964123263135,28.3440999373567,28.6964123263135,703.920746966597,0.0,1.0
2002-10-25,51.05,51.05,50.5,50.5,1200,29.0089475100654,29.0089475100654,28.6964123263135,28.6964123263135,2111.76224089979,0.0,1.0
2002-10-28,50.59,51.65,50.59,51.65,18700,28.747554447291,29.3498949832493,28.747554447291,29.3498949832493,32908.2949206884,0.0,1.0
2002-10-29,50.24,50.55,49.3,50.55,46500,28.5486684212671,28.7248246157454,28.0145173799456,28.7248246157454,81830.7868348668,0.0,1.0
2002-10-30,50.42,50.47,49.9,49.9,300,28.6509526632223,28.6793649526543,28.3554648531295,28.3554648531295,527.940560224946,0.0,1.0
2002-10-31,50.22,51.1,50.22,51.1,9200,28.5373035054943,29.0373597994974,28.5373035054943,29.0373597994974,16190.1771802317,0.0,1.0
2002-11-01,50.22,50.22,50.22,50.22,0,28.5373035054943,28.5373035054943,28.5373035054943,28.5373035054943,0,0.0,1.0
2002-11-04,52.2,52.84,52.2,52.35,7600,29.6624301670012,30.0261074717308,29.6624301670012,29.7476670352972,13374.4941923653,0.0,1.0
2002-11-05,52.81,52.81,51.82,51.82,12900,30.0090600980716,30.0090600980716,29.4464967673181,29.4464967673181,22701.4440896727,0.0,1.0
2002-11-06,52.05,52.8,52.05,52.8,1700,29.5771932987053,30.0033776401852,29.5771932987053,30.0033776401852,2991.66317460803,0.0,1.0
2002-11-07,51.65,51.99,51.65,51.99,3800,29.3498949832493,29.5430985513869,29.3498949832493,29.5430985513869,6687.24709618266,0.0,1.0
2002-11-08,51.66,51.75,51.48,51.72,12200,29.3555774411357,29.4067195621133,29.2532931991805,29.3896721884541,21469.5827824812,0.0,1.0
2002-11-11,50.94,50.94,50.94,50.94,100,28.946440473315,28.946440473315,28.946440473315,28.946440473315,175.980186741649,0.0,1.0
2002-11-12,51.5,51.5,51.04,51.04,400,29.2646581149533,29.2646581149533,29.003265052179,29.003265052179,703.920746966597,0.0,1.0
2002-11-13,50.96,51.1,50.96,51.1,1000,28.9578053890878,29.0373597994974,28.9578053890878,29.0373597994974,1759.80186741649,0.0,1.0
2002-11-14,50.96,50.96,50.96,50.96,0,28.9578053890878,28.9578053890878,28.9578053890878,28.9578053890878,0,0.0,1.0
2002-11-15,52.1,52.1,51.41,51.41,11100,29.6056055881373,29.6056055881373,29.2135159939757,29.2135159939757,19533.800728323,0.0,1.0
2002-11-18,52.25,52.35,52.25,52.31,1200,29.6908424564332,29.7476670352972,29.6908424564332,29.7249372037516,2111.76224089979,0.0,1.0
2002-11-19,52.25,52.25,52.25,52.25,0,29.6908424564332,29.6908424564332,29.6908424564332,29.6908424564332,0,0.0,1.0
2002-11-20,52.56,52.56,52.04,52.32,400,29.8669986509116,29.8669986509116,29.5715108408189,29.730619661638,703.920746966596,0.0,1.0
2002-11-21,53.59,53.63,53.55,53.55,400,30.4522918132107,30.4750216447563,30.4295619816651,30.4295619816651,703.920746966595,0.0,1.0
2002-11-22,53.38,53.73,53.38,53.73,600,30.3329601975963,30.5318462236202,30.3329601975963,30.5318462236202,1055.88112044989,0.0,1.0
2002-11-25,53.56,53.59,52.85,53.25,9900,30.4352444395515,30.4522918132107,30.0317899296172,30.2590882450731,17422.0384874232,0.0,1.0
2002-11-26,52.41,52.75,52.41,52.75,1000,29.7817617826156,29.9749653507532,29.7817617826156,29.9749653507532,1759.80186741649,0.0,1.0
2002-11-27,53.92,53.92,53.11,53.11,4000,30.6398129234618,30.6398129234618,30.1795338346635,30.1795338346635,7039.20746966596,0.0,1.0
2002-11-29,53.92,53.92,53.92,53.92,0,30.6398129234618,30.6398129234618,30.6398129234618,30.6398129234618,0,0.0,1.0
2002-12-02,53.21,54.0,53.08,54.0,20700,30.2363584135275,30.685272586553,30.1624864610043,30.685272586553,36427.8986555213,0.0,1.0
2002-12-03,52.6,52.87,52.6,52.83,500,29.8897284824572,30.0431548453899,29.8897284824572,30.0204250138444,879.900933708245,0.0,1.0
2002-12-04,52.39,52.43,51.89,51.89,7700,29.7703968668428,29.7931266983884,29.4862739725229,29.4862739725229,13550.474379107,0.0,1.0
2002-12-05,51.72,51.72,51.72,51.72,1000,29.3896721884541,29.3896721884541,29.3896721884541,29.3896721884541,1759.80186741649,0.0,1.0
2002-12-06,51.97,51.97,50.93,50.93,10400,29.5317336356141,29.5317336356141,28.9407580154286,28.9407580154286,18301.9394211315,0.0,1.0
2002-12-09,51.08,51.4,51.08,51.4,300,29.0259948837246,29.2078335360893,29.0259948837246,29.2078335360893,527.940560224947,0.0,1.0
2002-12-10,51.07,51.09,51.07,51.09,300,29.0203124258382,29.031677341611,29.0203124258382,29.031677341611,527.940560224947,0.0,1.0
2002-12-11,51.39,51.41,51.3,51.41,1100,29.2021510782029,29.2135159939757,29.1510089572254,29.2135159939757,1935.78205415814,0.0,1.0
2002-12-12,51.4,51.4,51.4,51.4,200,29.2078335360893,29.2078335360893,29.2078335360893,29.2078335360893,351.960373483298,0.0,1.0
2002-12-13,50.8,50.9,50.45,50.5,11300,28.8668860629054,28.9237106417694,28.6680000368815,28.6964123263135,19885.7611018063,0.0,1.0
2002-12-16,51.6,51.6,51.5,51.5,200,29.3214826938173,29.3214826938173,29.2646581149533,29.2646581149533,351.960373483298,0.0,1.0
2002-12-17,51.68,51.68,51.36,51.58,800,29.3669423569085,29.3669423569085,29.1851037045437,29.3101177780445,1407.84149393319,0.0,1.0
2002-12-18,50.45,50.45,50.45,50.45,100,28.6680000368815,28.6680000368815,28.6680000368815,28.6680000368815,175.980186741649,0.0,1.0
2002-12-19,49.95,50.75,49.95,50.75,800,28.3838771425615,28.8384737734734,28.3838771425615,28.8384737734734,1407.84149393319,0.0,1.0
2002-12-20,50.86,50.86,50.7,50.71,18800,28.9659909696732,28.9659909696732,28.874867128636,28.8805623687009,33010.0220289749,0.114405,1.0
2002-12-23,50.7,51.2,50.7,50.89,37200,28.874867128636,29.159629131877,28.874867128636,28.9830766898676,65317.7031637165,0.0,1.0
2002-12-24,50.96,50.96,50.77,50.77,600,29.0229433703214,29.0229433703214,28.9147338090898,28.9147338090898,1053.51134135026,0.0,1.0
2002-12-26,50.4,51.1,50.4,50.71,5900,28.7040099266914,29.1026767312288,28.7040099266914,28.8805623687009,10359.5281899443,0.0,1.0
2002-12-27,50.27,50.27,50.27,50.27,100,28.6299718058488,28.6299718058488,28.6299718058488,28.6299718058488,175.585223558377,0.0,1.0
2002-12-30,49.97,49.97,49.77,49.77,700,28.4591146039042,28.4591146039042,28.3452098026078,28.3452098026078,1229.09656490864,0.0,1.0
2002-12-31,50.0,50.0,49.68,49.68,1900,28.4762003240987,28.4762003240987,28.2939526420244,28.2939526420244,3336.11924760916,0.0,1.0
2003-01-02,51.6,51.6,50.39,50.39,4300,29.3874387344698,29.3874387344698,28.6983146866266,28.6983146866266,7550.16461301023,0.0,1.0
2003-01-03,51.63,51.75,51.63,51.75,3800,29.4045244546643,29.4728673354421,29.4045244546643,29.4728673354421,6672.23849521833,0.0,1.0
2003-01-06,52.59,52.59,52.08,52.1,1500,29.951267500887,29.951267500887,29.6608102575812,29.6722007377108,2633.77835337566,0.0,1.0
2003-01-07,52.15,52.32,52.15,52.3,3400,29.7006769380349,29.7974960191368,29.7006769380349,29.7861055390072,5969.89760098483,0.0,1.0
2003-01-08,52.15,52.15,52.15,52.15,0,29.7006769380349,29.7006769380349,29.7006769380349,29.7006769380349,0,0.0,1.0
2003-01-09,52.35,52.41,52.05,52.05,1500,29.8145817393313,29.8487531797202,29.6437245373867,29.6437245373867,2633.77835337566,0.0,1.0
2003-01-10,52.33,52.45,52.33,52.45,300,29.8031912592017,29.8715341399795,29.8031912592017,29.8715341399795,526.755670675131,0.0,1.0
2003-01-13,52.55,52.75,52.55,52.66,300,29.9284865406277,30.0423913419241,29.9284865406277,29.9911341813407,526.755670675132,0.0,1.0
2003-01-14,52.86,52.86,52.86,52.86,200,30.1050389826371,30.1050389826371,30.1050389826371,30.1050389826371,351.170447116755,0.0,1.0
2003-01-15,52.0,52.37,52.0,52.27,12000,29.6152483370626,29.8259722194609,29.6152483370626,29.7690198188127,21070.2268270053,0.0,1.0
2003-01-16,52.2,52.2,52.2,52.2,300,29.729153138359,29.729153138359,29.729153138359,29.729153138359,526.755670675132,0.0,1.0
2003-01-17,50.8,50.95,50.72,50.95,21400,28.9318195292842,29.0172481302565,28.8862576087657,29.0172481302565,37575.2378414928,0.0,1.0
2003-01-21,50.0,50.68,50.0,50.68,11000,28.4762003240987,28.8634766485064,28.4762003240987,28.8634766485064,19314.3745914215,0.0,1.0
2003-01-22,49.4,49.89,49.4,49.85,900,28.1344859202095,28.4135526833856,28.1344859202095,28.3907717231264,1580.26701202539,0.0,1.0
2003-01-23,49.24,49.24,49.24,49.24,10000,28.0433620791724,28.0433620791724,28.0433620791724,28.0433620791724,17558.5223558377,0.0,1.0
2003-01-24,48.67,48.76,48.67,48.76,700,27.7187333954776,27.769990556061,27.7187333954776,27.769990556061,1229.09656490864,0.0,1.0
2003-01-27,47.04,47.88,47.04,47.88,300,26.790409264912,27.2688094303569,26.790409264912,27.2688094303569,526.755670675132,0.0,1.0
2003-01-28,47.75,47.87,47.43,47.74,700,27.1947713095142,27.2631141902921,27.01252362744,27.1890760694494,1229.09656490864,0.0,1.0
2003-01-29,47.75,47.87,47.43,47.74,20100,27.1947713095142,27.2631141902921,27.01252362744,27.1890760694494,35292.6299352339,0.0,1.0
2003-01-30,47.88,48.58,47.88,48.58,2500,27.2688094303569,27.6674762348943,27.2688094303569,27.6674762348943,4389.63058895943,0.0,1.0
2003-01-31,48.2,48.2,47.3,47.3,16700,27.4510571124311,27.4510571124311,26.9384855065973,26.9384855065973,29322.732334249,0.0,1.0
2003-02-03,48.86,48.92,48.82,48.82,900,27.8269429567092,27.8611143970981,27.8041619964499,27.8041619964499,1580.2670120254,0.0,1.0
2003-02-04,47.84,48.13,47.84,47.98,300,27.2460284700976,27.4111904319774,27.2460284700976,27.3257618310051,526.755670675132,0.0,1.0
2003-02-05,48.05,48.05,48.05,48.05,400,27.3656285114588,27.3656285114588,27.3656285114588,27.3656285114588,702.34089423351,0.0,1.0
2003-02-06,47.45,47.45,47.44,47.44,1200,27.0239141075696,27.0239141075696,27.0182188675048,27.0182188675048,2107.02268270053,0.0,1.0
2003-02-07,47.18,47.18,47.18,47.18,200,26.8701426258195,26.8701426258195,26.8701426258195,26.8701426258195,351.170447116755,0.0,1.0
2003-02-10,46.88,47.0,46.7,47.0,1400,26.6992854238749,26.7676283046527,26.5967711027081,26.7676283046527,2458.19312981728,0.0,1.0
2003-02-11,46.82,46.95,46.71,46.95,2600,26.665113983486,26.7391521043286,26.602466342773,26.7391521043286,4565.21581251781,0.0,1.0
2003-02-12,46.4,46.65,46.22,46.65,2500,26.4259139007636,26.568294902384,26.3233995795968,26.568294902384,4389.63058895943,0.0,1.0
2003-02-13,46.41,46.44,45.81,46.09,3100,26.4316091408284,26.4486948610228,26.0898947369392,26.2493614587541,5443.14193030969,0.0,1.0
2003-02-14,47.15,47.15,46.74,46.74,900,26.853056905625,26.853056905625,26.6195520629674,26.6195520629674,1580.2670120254,0.0,1.0
2003-02-18,48.36,48.36,47.95,47.95,500,27.5421809534682,27.5421809534682,27.3086761108106,27.3086761108106,877.926117791887,0.0,1.0
2003-02-19,47.83,47.9,47.83,47.9,400,27.2403332300328,27.2801999104865,27.2403332300328,27.2801999104865,702.340894233509,0.0,1.0
2003-02-20,47.6,47.6,47.6,47.6,400,27.1093427085419,27.1093427085419,27.1093427085419,27.1093427085419,702.34089423351,0.0,1.0
2003-02-21,47.6,47.6,47.6,47.6,0,27.1093427085419,27.1093427085419,27.1093427085419,27.1093427085419,0,0.0,1.0
2003-02-24,47.41,47.41,47.41,47.41,100,27.0011331473103,27.0011331473103,27.0011331473103,27.0011331473103,175.585223558378,0.0,1.0
2003-02-25,46.7,46.7,46.3,46.54,1300,26.5967711027081,26.5967711027081,26.3689615001154,26.505647261671,2282.60790625891,0.0,1.0
2003-02-26,46.66,47.18,46.66,47.18,1000,26.5739901424489,26.8701426258195,26.5739901424489,26.8701426258195,1755.85223558377,0.0,1.0
2003-02-27,46.77,47.02,46.61,46.61,20800,26.6366377831619,26.7790187847824,26.5455139421248,26.5455139421248,36521.7265001425,0.0,1.0
2003-02-28,47.25,47.52,47.25,47.52,700,26.9100093062732,27.0637807880234,26.9100093062732,27.0637807880234,1229.09656490864,0.0,1.0
2003-03-03,47.68,48.03,47.68,48.03,2500,27.1549046290605,27.3542380313292,27.1549046290605,27.3542380313292,4389.63058895943,0.0,1.0
2003-03-04,46.94,46.94,46.94,46.94,100,26.7334568642638,26.7334568642638,26.7334568642638,26.7334568642638,175.585223558377,0.0,1.0
2003-03-05,47.03,47.03,46.49,46.49,15100,26.7847140248472,26.7847140248472,26.4771710613469,26.4771710613469,26513.368757315,0.0,1.0
2003-03-06,47.03,47.03,47.03,47.03,0,26.7847140248472,26.7847140248472,26.7847140248472,26.7847140248472,0,0.0,1.0
2003-03-07,46.73,46.73,46.04,46.04,1800,26.6138568229026,26.6138568229026,26.22088525843,26.22088525843,3160.53402405079,0.0,1.0
2003-03-10,46.73,46.73,46.73,46.73,0,26.6138568229026,26.6138568229026,26.6138568229026,26.6138568229026,0,0.0,1.0
2003-03-11,45.61,45.69,45.39,45.56,1900,25.9759899356428,26.0215518561614,25.8506946542168,25.9475137353187,3336.11924760917,0.0,1.0
2003-03-12,44.87,44.87,44.87,44.87,100,25.5545421708461,25.5545421708461,25.5545421708461,25.5545421708461,175.585223558378,0.0,1.0
2003-03-13,46.77,46.77,45.82,45.82,3800,26.6366377831619,26.6366377831619,26.095589977004,26.095589977004,6672.23849521834,0.0,1.0
2003-03-14,47.12,47.3,46.85,47.02,34600,26.8359711854306,26.9384855065973,26.6821997036804,26.7790187847824,60752.4873511985,0.0,1.0
2003-03-17,48.25,48.25,47.11,47.11,700,27.4795333127552,27.4795333127552,26.8302759453658,26.8302759453658,1229.09656490864,0.0,1.0
2003-03-18,48.36,48.36,48.34,48.34,1100,27.5421809534682,27.5421809534682,27.5307904733386,27.5307904733386,1931.43745914215,0.0,1.0
2003-03-19,49.25,49.25,48.71,49.03,10800,28.0490573192372,28.0490573192372,27.7415143557369,27.9237620378111,18963.2041443047,0.0,1.0
2003-03-20,49.25,49.25,49.25,49.25,0,28.0490573192372,28.0490573192372,28.0490573192372,28.0490573192372,0,0.0,1.0
2003-03-21,50.2,50.2,49.99,50.15,11200,28.7516044783891,28.7516044783891,28.631328842125,28.7229674221358,19555.0825840903,0.283569,1.0
2003-03-24,48.85,49.3,48.69,49.18,5500,27.978403959548,28.2361374658284,27.8867653795372,28.1674085308203,9602.94234040148,0.0,1.0
2003-03-25,49.24,49.27,49.12,49.12,2200,28.2017729983243,28.2189552320764,28.1330440633162,28.1330440633162,3841.1769361606,0.0,1.0
2003-03-26,48.98,49.24,48.98,49.02,2300,28.0528603058068,28.2017729983243,28.0528603058068,28.0757699508095,4015.77588780425,0.0,1.0
2003-03-27,48.3,48.37,48.3,48.37,6700,27.6633963407609,27.7034882195156,27.6633963407609,27.7034882195156,11698.1297601254,0.0,1.0
2003-03-28,48.25,48.53,48.25,48.35,2000,27.6347592845075,27.7951267995264,27.6347592845075,27.6920333970142,3491.97903287327,0.0,1.0
2003-03-31,47.75,47.75,47.24,47.3,5800,27.3483887219737,27.3483887219737,27.0562907481893,27.0906552156934,10126.7391953325,0.0,1.0
2003-04-01,48.23,48.34,47.7,47.7,1600,27.6233044620061,27.6863059857636,27.3197516657204,27.3197516657204,2793.58322629862,0.0,1.0
2003-04-02,49.43,49.43,49.0,49.2,1800,28.3105938120872,28.3105938120872,28.0643151283081,28.1788633533216,3142.78112958594,0.0,1.0
2003-04-03,49.31,49.39,49.31,49.39,1200,28.2418648770791,28.2876841670845,28.2418648770791,28.2876841670845,2095.18741972396,0.0,1.0
2003-04-04,49.45,49.45,49.08,49.08,10300,28.3220486345885,28.3220486345885,28.1101344183135,28.1101344183135,17983.6920192973,0.0,1.0
2003-04-07,50.38,50.84,50.38,50.8,2300,28.8546978809013,29.1181587984324,28.8546978809013,29.0952491534296,4015.77588780426,0.0,1.0
2003-04-08,49.75,49.85,49.6,49.85,13300,28.4938709721088,28.5511450846155,28.4079598033486,28.5511450846155,23221.6605686072,0.0,1.0
2003-04-09,49.75,50.1,49.74,49.76,2400,28.4938709721088,28.6943303658824,28.4881435608581,28.4995983833594,4190.37483944791,0.0,1.0
2003-04-10,49.16,49.28,49.0,49.28,1400,28.1559537083189,28.224682643327,28.0643151283081,28.224682643327,2444.38532301129,0.0,1.0
2003-04-11,48.89,49.59,48.89,49.59,1700,28.0013136045507,28.402232392098,28.0013136045507,28.402232392098,2968.18217794228,0.0,1.0
2003-04-14,49.88,49.88,49.58,49.58,21500,28.5683273183675,28.5683273183675,28.3965049808473,28.3965049808473,37538.7746033877,0.0,1.0
2003-04-15,50.05,50.13,49.95,49.95,21500,28.665693309629,28.7115125996344,28.6084191971223,28.6084191971223,37538.7746033876,0.0,1.0
2003-04-16,49.6,50.2,49.43,50.2,1900,28.4079598033486,28.7516044783891,28.3105938120872,28.7516044783891,3317.38008122961,0.0,1.0
2003-04-17,49.6,49.6,49.6,49.6,0,28.4079598033486,28.4079598033486,28.4079598033486,28.4079598033486,0,0.0,1.0
2003-04-21,50.25,50.6,50.25,50.6,6000,28.7802415346425,28.9807009284161,28.7802415346425,28.9807009284161,10475.9370986198,0.0,1.0
2003-04-22,51.34,51.34,50.02,50.02,3300,29.4045293609661,29.4045293609661,28.648511075877,28.648511075877,5761.76540424089,0.0,1.0
2003-04-23,51.57,51.71,51.3,51.48,1600,29.5362598197316,29.6164435772411,29.3816197159634,29.4847131184756,2793.58322629862,0.0,1.0
2003-04-24,51.1,51.1,50.85,50.85,3400,29.2670714909499,29.2670714909499,29.123886209683,29.123886209683,5936.36435588455,0.0,1.0
2003-04-25,50.45,50.59,50.45,50.59,400,28.894789759656,28.9749735171655,28.894789759656,28.9749735171655,698.395806574654,0.0,1.0
2003-04-28,51.22,51.22,51.22,51.22,600,29.335800425958,29.335800425958,29.335800425958,29.335800425958,1047.59370986198,0.0,1.0
2003-04-29,51.41,51.75,51.41,51.75,10100,29.4446212397208,29.6393532222438,29.4446212397208,29.6393532222438,17634.49411601,0.0,1.0
2003-04-30,51.3,51.3,51.3,51.3,100,29.3816197159634,29.3816197159634,29.3816197159634,29.3816197159634,174.598951643663,0.0,1.0
2003-05-01,51.08,51.08,51.08,51.08,100,29.2556166684485,29.2556166684485,29.2556166684485,29.2556166684485,174.598951643664,0.0,1.0
2003-05-02,52.23,52.42,51.5,51.5,11700,29.9142689622762,30.023089776039,29.4961679409769,29.4961679409769,20428.0773423086,0.0,1.0
2003-05-05,52.51,52.54,52.4,52.54,500,30.0746364772951,30.0918187110471,30.0116349535377,30.0918187110471,872.994758218317,0.0,1.0
2003-05-06,52.68,52.68,52.57,52.57,1000,30.1720024685566,30.1720024685566,30.1090009447991,30.1090009447991,1745.98951643663,0.0,1.0
2003-05-07,52.75,52.75,52.53,52.53,800,30.2120943473113,30.2120943473113,30.0860912997964,30.0860912997964,1396.79161314931,0.0,1.0
2003-05-08,52.02,52.27,51.9,52.27,10700,29.793993326012,29.9371786072789,29.7252643910039,29.9371786072789,18682.087825872,0.0,1.0
2003-05-09,52.56,52.56,52.18,52.18,1300,30.1032735335485,30.1032735335485,29.8856319060228,29.8856319060228,2269.78637136762,0.0,1.0
2003-05-12,53.12,53.16,52.62,52.62,18700,30.4240085635863,30.446918208589,30.1376380010525,30.1376380010525,32650.003957365,0.0,1.0
2003-05-13,52.85,52.85,52.63,52.63,600,30.2693684598181,30.2693684598181,30.1433654123032,30.1433654123032,1047.59370986198,0.0,1.0
2003-05-14,52.57,52.9,52.57,52.9,700,30.1090009447991,30.2980055160714,30.1090009447991,30.2980055160714,1222.19266150565,0.0,1.0
2003-05-15,53.13,53.13,52.83,52.85,1900,30.429735974837,30.429735974837,30.2579136373167,30.2693684598181,3317.3800812296,0.0,1.0
2003-05-16,53.07,53.34,53.07,53.34,2500,30.3953715073329,30.5500116111011,30.3953715073329,30.5500116111011,4364.97379109158,0.0,1.0
2003-05-19,51.7,52.48,51.7,52.46,4200,29.6107161659904,30.0574542435431,29.6107161659904,30.0459994210417,7333.15596903386,0.0,1.0
2003-05-20,51.77,51.81,51.65,51.81,700,29.6508080447451,29.6737176897478,29.582079109737,29.6737176897478,1222.19266150564,0.0,1.0
2003-05-21,51.6,51.75,51.3,51.75,900,29.5534420534837,29.6393532222438,29.3816197159634,29.6393532222438,1571.39056479297,0.0,1.0
2003-05-22,52.18,52.2,52.09,52.09,1500,29.8856319060228,29.8970867285242,29.8340852047667,29.8340852047667,2618.98427465495,0.0,1.0
2003-05-23,52.4,52.4,52.3,52.33,10200,30.0116349535377,30.0116349535377,29.9543608410309,29.9715430747829,17809.0930676536,0.0,1.0
2003-05-27,53.2,53.2,52.85,52.85,10500,30.4698278535917,30.4698278535917,30.2693684598181,30.2693684598181,18332.8899225846,0.0,1.0
2003-05-28,53.5,53.5,53.2,53.41,8000,30.6416501911119,30.6416501911119,30.4698278535917,30.5901034898559,13967.9161314931,0.0,1.0
2003-05-29,53.2,53.69,53.19,53.39,3300,30.4698278535917,30.7504710048748,30.464100442341,30.5786486673545,5761.76540424089,0.0,1.0
2003-05-30,53.78,53.85,53.67,53.85,10800,30.8020177061308,30.8421095848856,30.7390161823734,30.8421095848856,18856.6867775157,0.0,1.0
2003-06-02,53.96,54.41,53.96,54.05,9600,30.905111108643,31.1628446149234,30.905111108643,30.9566578098991,16761.4993577917,0.0,1.0
2003-06-03,54.13,54.15,54.06,54.11,2100,31.0024770999045,31.0139319224058,30.9623852211497,30.9910222774031,3666.57798451693,0.0,1.0
2003-06-04,54.92,54.92,54.5,54.5,11700,31.4549425887078,31.4549425887078,31.2143913161794,31.2143913161794,20428.0773423086,0.0,1.0
2003-06-05,54.98,54.98,54.5,54.5,1500,31.4893070562118,31.4893070562118,31.2143913161794,31.2143913161794,2618.98427465495,0.0,1.0
2003-06-06,55.25,55.85,55.25,55.71,33000,31.6439471599801,31.9875918350206,31.6439471599801,31.9074080775111,57617.6540424089,0.0,1.0
2003-06-09,54.8,54.8,54.72,54.8,6000,31.3862136536997,31.3862136536997,31.3403943636943,31.3862136536997,10475.9370986198,0.0,1.0
2003-06-10,55.0,55.0,54.91,54.91,700,31.5007618787132,31.5007618787132,31.4492151774571,31.4492151774571,1222.19266150564,0.0,1.0
2003-06-11,55.9,55.9,55.3,55.3,11200,32.016228891274,32.016228891274,31.6725842162335,31.6725842162335,19555.0825840903,0.0,1.0
2003-06-12,56.04,56.04,55.87,56.0,6200,32.0964126487834,32.0964126487834,31.9990466575219,32.0735030037807,10825.1350019071,0.0,1.0
2003-06-13,55.3,55.81,55.3,55.81,3000,31.6725842162335,31.9646821900179,31.6725842162335,31.9646821900179,5237.96854930989,0.0,1.0
2003-06-16,56.6,56.6,55.79,55.79,28800,32.4171476788212,32.4171476788212,31.9532273675165,31.9532273675165,50284.4980733751,0.0,1.0
2003-06-17,57.05,57.05,56.75,56.79,4800,32.6748811851016,32.6748811851016,32.5030588475814,32.525968492584,8380.74967889584,0.0,1.0
2003-06-18,56.95,57.2,56.73,56.73,4900,32.6176070725949,32.7607923538617,32.49160402508,32.49160402508,8555.34863053949,0.0,1.0
2003-06-19,56.35,56.35,56.08,56.08,6000,32.2739623975543,32.2739623975543,32.1193222937861,32.1193222937861,10475.9370986198,0.0,1.0
2003-06-20,55.79,55.95,55.52,55.83,6100,32.1852648432208,32.2775688829217,32.0295017762254,32.208340853146,10573.7517357009,0.405135,1.0
2003-06-23,55.11,55.11,54.81,55.05,2100,31.7929726744918,31.7929726744918,31.6199026000525,31.7583586596039,3640.14404015934,0.0,1.0
2003-06-24,55.08,55.09,54.82,54.89,4600,31.7756656670478,31.7814346695292,31.6256716025338,31.666054619903,7973.64884987285,0.0,1.0
2003-06-25,54.57,55.26,54.57,55.23,2700,31.4814465405011,31.8795077117114,31.4814465405011,31.8622007042675,4680.18519449058,0.0,1.0
2003-06-26,54.77,54.88,54.35,54.51,2900,31.5968265901273,31.6602856174217,31.3545284859123,31.4468325256133,5026.86557926766,0.0,1.0
2003-06-27,54.35,54.85,54.35,54.85,3100,31.3545284859123,31.6429786099778,31.3545284859123,31.6429786099778,5373.54596404474,0.0,1.0
2003-06-30,54.31,54.66,54.25,54.66,2000,31.3314524759871,31.5333675628329,31.2968384610992,31.5333675628329,3466.8038477708,0.0,1.0
2003-07-01,54.3,54.3,53.49,53.68,2700,31.3256834735058,31.3256834735058,30.8583942725198,30.9680053196646,4680.18519449058,0.0,1.0
2003-07-02,54.8,54.81,54.48,54.68,2200,31.6141335975712,31.6199026000525,31.4295255181693,31.5449055677955,3813.48423254788,0.0,1.0
2003-07-03,52.4,54.78,52.4,54.58,2000,30.2295730020571,31.6025955926086,30.2295730020571,31.4872155429824,3466.8038477708,0.0,1.0
2003-07-07,55.65,55.65,55.15,55.15,5500,32.1044988084824,32.1044988084824,31.816048684417,31.816048684417,9533.71058136971,0.0,1.0
2003-07-08,55.6,55.6,55.14,55.58,3800,32.0756537960759,32.0756537960759,31.8102796819357,32.0641157911133,6586.92731076452,0.0,1.0
2003-07-09,55.42,55.51,55.21,55.42,3400,31.9718117514123,32.0237327737441,31.8506626993049,31.9718117514123,5893.56654121037,0.0,1.0
2003-07-10,54.6,54.9,54.3,54.9,5800,31.498753547945,31.6718236223843,31.3256834735058,31.6718236223843,10053.7311585353,0.0,1.0
2003-07-11,54.86,55.13,54.49,54.49,3800,31.6487476124591,31.8045106794544,31.4352945206506,31.4352945206506,6586.92731076451,0.0,1.0
2003-07-14,55.8,55.84,55.62,55.62,800,32.1910338457021,32.2141098556273,32.0871918010385,32.0871918010385,1386.72153910832,0.0,1.0
2003-07-15,54.71,55.58,54.71,55.58,5600,31.5622125752394,32.0641157911133,31.5622125752394,32.0641157911133,9707.05077375825,0.0,1.0
2003-07-16,54.71,54.87,54.57,54.87,3800,31.5622125752394,31.6545166149404,31.4814465405011,31.6545166149404,6586.92731076453,0.0,1.0
2003-07-17,53.91,54.21,53.89,54.08,1200,31.1006923767347,31.273762451174,31.0891543717721,31.198765418917,2080.08230866248,0.0,1.0
2003-07-18,54.2,54.2,53.95,54.05,1100,31.2679934486927,31.2679934486927,31.12376838666,31.1814584114731,1906.74211627394,0.0,1.0
2003-07-21,53.72,54.18,53.61,54.18,2900,30.9910813295899,31.2564554437301,30.9276223022955,31.2564554437301,5026.86557926766,0.0,1.0
2003-07-22,54.18,54.18,53.62,53.81,11900,31.2564554437301,31.2564554437301,30.9333913047768,31.0430023519217,20627.4828942362,0.0,1.0
2003-07-23,54.08,54.08,53.91,54.04,300,31.198765418917,31.198765418917,31.1006923767347,31.1756894089918,520.02057716562,0.0,1.0
2003-07-24,54.06,54.49,54.06,54.49,1800,31.1872274139544,31.4352945206506,31.1872274139544,31.4352945206506,3120.12346299372,0.0,1.0
2003-07-25,54.11,54.34,54.11,54.34,600,31.2160724263609,31.348759483431,31.2160724263609,31.348759483431,1040.04115433124,0.0,1.0
2003-07-28,54.95,54.95,54.82,54.85,2800,31.7006686347908,31.7006686347908,31.6256716025338,31.6429786099778,4853.52538687913,0.0,1.0
2003-07-29,54.28,54.95,54.23,54.95,1400,31.3141454685432,31.7006686347908,31.2853004561366,31.7006686347908,2426.76269343956,0.0,1.0
2003-07-30,54.47,54.57,54.26,54.57,3000,31.423756515688,31.4814465405011,31.3026074635805,31.4814465405011,5200.2057716562,0.0,1.0
2003-07-31,54.45,55.19,54.45,54.64,9400,31.4122185107254,31.8391246943422,31.4122185107254,31.5218295578703,16293.9780845228,0.0,1.0
2003-08-01,53.85,54.1,53.63,54.1,8200,31.0660783618469,31.2103034238796,30.9391603072581,31.2103034238796,14213.8957758603,0.0,1.0
2003-08-04,53.76,53.93,53.46,53.93,9300,31.0141573395151,31.1122303816974,30.8410872650759,31.1122303816974,16120.6378921342,0.0,1.0
2003-08-05,53.25,54.03,53.21,53.81,22000,30.7199382129684,31.1699204065104,30.6968622030431,31.0430023519217,38134.8423254788,0.0,1.0
2003-08-06,53.4,53.64,53.15,53.25,4000,30.806473250188,30.9449293097394,30.6622481881553,30.7199382129684,6933.6076955416,0.0,1.0
2003-08-07,53.58,53.58,53.24,53.24,500,30.9103152948516,30.9103152948516,30.7141692104871,30.7141692104871,866.700961942699,0.0,1.0
2003-08-08,53.92,54.23,53.92,54.23,800,31.1064613792161,31.2853004561366,31.1064613792161,31.2853004561366,1386.72153910832,0.0,1.0
2003-08-11,54.09,54.16,53.95,54.0,3700,31.2045344213983,31.2449174387675,31.12376838666,31.1526133990665,6413.58711837598,0.0,1.0
2003-08-12,54.23,54.23,54.12,54.12,1000,31.2853004561366,31.2853004561366,31.2218414288422,31.2218414288422,1733.4019238854,0.0,1.0
2003-08-13,54.22,54.22,54.22,54.22,200,31.2795314536553,31.2795314536553,31.2795314536553,31.2795314536553,346.68038477708,0.0,1.0
2003-08-14,54.5,54.56,54.4,54.4,6500,31.441063523132,31.4756775380198,31.3833734983189,31.3833734983189,11267.1125052551,0.0,1.0
2003-08-15,54.5,54.5,54.5,54.5,0,31.441063523132,31.441063523132,31.441063523132,31.441063523132,0,0.0,1.0
2003-08-18,54.97,54.97,54.89,54.89,3000,31.7122066397535,31.7122066397535,31.666054619903,31.666054619903,5200.20577165619,0.0,1.0
2003-08-19,54.58,54.95,54.54,54.58,2400,31.4872155429824,31.7006686347908,31.4641395330572,31.4872155429824,4160.16461732496,0.0,1.0
2003-08-20,54.71,54.71,54.64,54.64,2500,31.5622125752394,31.5622125752394,31.5218295578703,31.5218295578703,4333.5048097135,0.0,1.0
2003-08-21,54.35,54.95,54.35,54.88,3100,31.3545284859123,31.7006686347908,31.3545284859123,31.6602856174217,5373.54596404474,0.0,1.0
2003-08-22,54.46,54.65,54.46,54.46,800,31.4179875132067,31.5275985603516,31.4179875132067,31.4179875132067,1386.72153910832,0.0,1.0
2003-08-25,53.91,54.09,53.91,54.09,2400,31.1006923767347,31.2045344213983,31.1006923767347,31.2045344213983,4160.16461732497,0.0,1.0
2003-08-26,53.91,53.91,53.91,53.91,0,31.1006923767347,31.1006923767347,31.1006923767347,31.1006923767347,0,0.0,1.0
2003-08-27,53.91,53.91,53.91,53.91,0,31.1006923767347,31.1006923767347,31.1006923767347,31.1006923767347,0,0.0,1.0
2003-08-28,54.4,54.4,53.87,53.87,3100,31.3833734983189,31.3833734983189,31.0776163668095,31.0776163668095,5373.54596404473,0.0,1.0
2003-08-29,54.1,54.6,54.1,54.6,4300,31.2103034238796,31.498753547945,31.2103034238796,31.498753547945,7453.62827270722,0.0,1.0
2003-09-02,55.21,55.21,54.32,54.75,15800,31.8506626993049,31.8506626993049,31.3372214784684,31.5852885851647,27387.7503973893,0.0,1.0
2003-09-03,55.64,55.78,55.56,55.65,5200,32.0987298060011,32.1794958407395,32.0525777861507,32.1044988084824,9013.69000420409,0.0,1.0
2003-09-04,55.93,55.93,55.47,55.47,700,32.2660308779591,32.2660308779591,32.0006567638189,32.0006567638189,1213.38134671978,0.0,1.0
2003-09-05,55.52,55.98,55.52,55.98,2500,32.0295017762254,32.2948758903656,32.0295017762254,32.2948758903656,4333.5048097135,0.0,1.0
2003-09-08,56.45,56.45,56.2,56.2,12800,32.5660190069871,32.5660190069871,32.4217939449544,32.4217939449544,22187.5446257331,0.0,1.0
2003-09-09,56.1,56.2,56.1,56.2,2800,32.3641039201413,32.4217939449544,32.3641039201413,32.4217939449544,4853.52538687913,0.0,1.0
2003-09-10,55.86,56.08,55.65,56.08,500,32.2256478605899,32.3525659151787,32.1044988084824,32.3525659151787,866.700961942701,0.0,1.0
2003-09-11,56.07,56.28,55.73,55.73,1100,32.3467969126974,32.4679459648049,32.1506508283329,32.1506508283329,1906.74211627394,0.0,1.0
2003-09-12,56.07,56.07,56.07,56.07,0,32.3467969126974,32.3467969126974,32.3467969126974,32.3467969126974,0,0.0,1.0
2003-09-15,55.89,56.11,55.89,56.11,1000,32.2429548680338,32.3698729226226,32.2429548680338,32.3698729226226,1733.4019238854,0.0,1.0
2003-09-16,56.5,56.5,55.92,55.92,200,32.5948640193937,32.5948640193937,32.2602618754778,32.2602618754778,346.68038477708,0.0,1.0
2003-09-17,56.62,56.92,56.62,56.9,14100,32.6640920491694,32.8371621236086,32.6640920491694,32.825624118646,24440.9671267841,0.0,1.0
2003-09-18,57.39,57.39,56.62,56.62,400,33.1083052402301,33.1083052402301,32.6640920491694,32.6640920491694,693.360769554161,0.0,1.0
2003-09-19,56.75,56.8,56.45,56.7,144200,32.8788166291247,32.9077847495028,32.7050079068562,32.8498485087466,248894.298487344,0.242204,1.0
2003-09-22,55.95,56.36,55.91,56.36,2300,32.4153267030753,32.6528652901756,32.3921522067729,32.6528652901756,3969.88132122671,0.0,1.0
2003-09-23,56.15,56.24,56.1,56.1,2000,32.5311991845877,32.5833418012682,32.5022310642096,32.5022310642096,3452.07071411017,0.0,1.0
2003-09-24,55.35,56.39,55.35,56.39,2800,32.0677092585383,32.6702461624025,32.0677092585383,32.6702461624025,4832.89899975425,0.0,1.0
2003-09-25,55.41,55.99,55.28,55.5,19100,32.102471002992,32.4385011993778,32.027153890009,32.1546136196726,32967.2753197522,0.0,1.0
2003-09-26,55.05,55.4,55.05,55.4,4800,31.8939005362698,32.0966773789164,31.8939005362698,32.0966773789164,8284.96971386444,0.0,1.0
2003-09-29,55.53,55.53,55.07,55.08,4000,32.1719944918994,32.1719944918994,31.9054877844211,31.9112814084967,6904.14142822036,0.0,1.0
2003-09-30,54.9,54.9,54.9,54.9,300,31.8069961751356,31.8069961751356,31.8069961751356,31.8069961751356,517.810607116526,0.0,1.0
2003-10-01,56.15,56.15,55.76,55.76,500,32.5311991845877,32.5311991845877,32.3052478456386,32.3052478456386,863.017678527544,0.0,1.0
2003-10-02,56.27,56.27,56.0,56.0,6000,32.6007226734951,32.6007226734951,32.4442948234534,32.4442948234534,10356.2121423305,0.0,1.0
2003-10-03,57.2,57.2,57.2,57.2,400,33.1395297125274,33.1395297125274,33.1395297125274,33.1395297125274,690.414142822036,0.0,1.0
2003-10-06,56.98,56.98,56.98,56.98,200,33.0120699828639,33.0120699828639,33.0120699828639,33.0120699828639,345.207071411017,0.0,1.0
2003-10-07,56.91,56.95,56.55,56.73,3800,32.9715146143345,32.994689110637,32.7629441476123,32.8672293809734,6558.93435680935,0.0,1.0
2003-10-08,56.8,56.95,56.76,56.76,1200,32.9077847495028,32.994689110637,32.8846102532003,32.8846102532003,2071.2424284661,0.0,1.0
2003-10-09,56.75,56.75,56.75,56.75,100,32.8788166291247,32.8788166291247,32.8788166291247,32.8788166291247,172.603535705509,0.0,1.0
2003-10-10,57.02,57.09,56.8,56.91,1300,33.0352444791663,33.0757998476956,32.9077847495028,32.9715146143345,2243.84596417162,0.0,1.0
2003-10-13,57.03,57.46,57.03,57.46,2100,33.0410381032419,33.2901639384935,33.0410381032419,33.2901639384935,3624.67424981569,0.0,1.0
2003-10-14,57.03,57.03,57.03,57.03,0,33.0410381032419,33.0410381032419,33.0410381032419,33.0410381032419,0,0.0,1.0
2003-10-15,57.45,57.46,57.31,57.46,700,33.2843703144178,33.2901639384935,33.2032595773592,33.2901639384935,1208.22474993856,0.0,1.0
2003-10-16,57.36,57.44,57.29,57.29,500,33.2322276977373,33.2785766903422,33.191672329208,33.191672329208,863.017678527544,0.0,1.0
2003-10-17,57.04,57.04,56.89,56.89,500,33.0468317273176,33.0468317273176,32.9599273661833,32.9599273661833,863.017678527543,0.0,1.0
2003-10-20,57.01,57.08,57.01,57.08,1900,33.0294508550907,33.07000622362,33.0294508550907,33.07000622362,3279.46717840467,0.0,1.0
2003-10-21,57.38,57.5,57.18,57.18,1400,33.2438149458885,33.3133384347959,33.1279424643762,33.1279424643762,2416.44949987713,0.0,1.0
2003-10-22,56.56,56.72,56.56,56.72,2300,32.768737771688,32.8614357568978,32.768737771688,32.8614357568978,3969.8813212267,0.0,1.0
2003-10-23,56.49,56.62,56.43,56.43,600,32.7281824031586,32.8034995161417,32.6934206587049,32.6934206587049,1035.62121423305,0.0,1.0
2003-10-24,56.16,56.16,56.06,56.06,200,32.5369928086633,32.5369928086633,32.4790565679071,32.4790565679071,345.207071411018,0.0,1.0
2003-10-27,56.22,56.22,56.16,56.16,300,32.571754553117,32.571754553117,32.5369928086633,32.5369928086633,517.810607116526,0.0,1.0
2003-10-28,56.54,56.54,56.54,56.54,100,32.7571505235367,32.7571505235367,32.7571505235367,32.7571505235367,172.603535705509,0.0,1.0
2003-10-29,56.76,56.8,56.76,56.8,1900,32.8846102532003,32.9077847495028,32.8846102532003,32.9077847495028,3279.46717840467,0.0,1.0
2003-10-30,56.5,57.03,56.5,57.03,2500,32.7339760272343,33.0410381032419,32.7339760272343,33.0410381032419,4315.08839263772,0.0,1.0
2003-10-31,56.68,56.68,56.68,56.68,200,32.8382612605954,32.8382612605954,32.8382612605954,32.8382612605954,345.207071411017,0.0,1.0
2003-11-03,57.23,57.23,57.11,57.11,11800,33.1569105847543,33.1569105847543,33.0873870958469,33.0873870958469,20367.21721325,0.0,1.0
2003-11-04,56.62,57.14,56.62,57.14,2100,32.8034995161417,33.1047679680737,32.8034995161417,33.1047679680737,3624.67424981568,0.0,1.0
2003-11-05,56.47,56.54,56.42,56.54,9400,32.7165951550074,32.7571505235367,32.6876270346293,32.7571505235367,16224.7323563178,0.0,1.0
2003-11-06,56.91,56.91,56.74,56.74,2900,32.9715146143345,32.9715146143345,32.8730230050491,32.8730230050491,5005.50253545976,0.0,1.0
2003-11-07,57.04,57.19,57.04,57.19,900,33.0468317273176,33.1337360884518,33.0468317273176,33.1337360884518,1553.43182134958,0.0,1.0
2003-11-10,56.4,56.74,56.4,56.74,1700,32.6760397864781,32.8730230050491,32.6760397864781,32.8730230050491,2934.26010699365,0.0,1.0
2003-11-11,56.6,56.61,56.57,56.57,2100,32.7919122679904,32.797705892066,32.7745313957636,32.7745313957636,3624.67424981569,0.0,1.0
2003-11-12,57.05,57.05,56.74,56.84,500,33.0526253513932,33.0526253513932,32.8730230050491,32.9309592458052,863.017678527544,0.0,1.0
2003-11-13,57.35,57.36,57.2,57.2,1800,33.2264340736617,33.2322276977373,33.1395297125274,33.1395297125274,3106.86364269916,0.0,1.0
2003-11-14,57.31,57.9,57.31,57.9,2800,33.2032595773592,33.5450833978206,33.2032595773592,33.5450833978206,4832.89899975425,0.0,1.0
2003-11-17,56.67,56.82,56.67,56.77,3900,32.8324676365197,32.919371997654,32.8324676365197,32.8904038772759,6731.53789251486,0.0,1.0
2003-11-18,56.96,57.39,56.96,57.39,1600,33.0004827347126,33.2496085699641,33.0004827347126,33.2496085699641,2761.65657128814,0.0,1.0
2003-11-19,57.14,57.3,57.1,57.1,3500,33.1047679680737,33.1974659532836,33.0815934717713,33.0815934717713,6041.12374969282,0.0,1.0
2003-11-20,56.88,57.08,56.88,57.04,700,32.9541337421077,33.07000622362,32.9541337421077,33.0468317273176,1208.22474993856,0.0,1.0
2003-11-21,56.88,56.88,56.88,56.88,0,32.9541337421077,32.9541337421077,32.9541337421077,32.9541337421077,0,0.0,1.0
2003-11-24,57.4,57.4,57.4,57.4,200,33.2554021940398,33.2554021940398,33.2554021940398,33.2554021940398,345.207071411017,0.0,1.0
2003-11-25,57.39,57.39,57.31,57.31,700,33.2496085699641,33.2496085699641,33.2032595773592,33.2032595773592,1208.22474993856,0.0,1.0
2003-11-26,57.34,57.66,57.18,57.66,900,33.2206404495861,33.4060364200058,33.1279424643762,33.4060364200058,1553.43182134958,0.0,1.0
2003-11-28,57.54,57.54,57.42,57.42,1500,33.3365129310984,33.3365129310984,33.266989442191,33.266989442191,2589.05303558263,0.0,1.0
2003-12-01,58.29,58.29,57.88,57.88,1000,33.7710347367696,33.7710347367696,33.5334961496694,33.5334961496694,1726.03535705509,0.0,1.0
2003-12-02,58.3,58.33,58.28,58.28,1200,33.7768283608453,33.7942092330721,33.765241112694,33.765241112694,2071.2424284661,0.0,1.0
2003-12-03,58.26,58.58,58.19,58.35,3800,33.7536538645428,33.9390498349625,33.7130984960135,33.8057964812233,6558.93435680934,0.0,1.0
2003-12-04,58.47,58.47,58.21,58.4,2100,33.8753199701307,33.8753199701307,33.7246857441647,33.8347646016014,3624.67424981569,0.0,1.0
2003-12-05,58.3,58.3,58.25,58.29,21100,33.7768283608453,33.7768283608453,33.7478602404672,33.7710347367696,36419.3460338623,0.0,1.0
2003-12-08,58.37,58.37,58.35,58.35,400,33.8173837293746,33.8173837293746,33.8057964812233,33.8057964812233,690.414142822035,0.0,1.0
2003-12-09,58.51,58.76,58.51,58.76,200,33.8984944664332,34.0433350683236,33.8984944664332,34.0433350683236,345.207071411018,0.0,1.0
2003-12-10,58.53,58.55,58.43,58.43,700,33.9100817145845,33.9216689627357,33.8521454738283,33.8521454738283,1208.22474993856,0.0,1.0
2003-12-11,59.18,59.18,58.86,58.86,1000,34.2866672794995,34.2866672794995,34.1012713090798,34.1012713090798,1726.03535705509,0.0,1.0
2003-12-12,59.02,59.05,58.91,58.97,600,34.1939692942897,34.2113501665165,34.1302394294579,34.1650011739116,1035.62121423305,0.0,1.0
2003-12-15,59.06,59.59,59.06,59.59,4500,34.2171437905921,34.5242058665998,34.2171437905921,34.5242058665998,7767.15910674791,0.0,1.0
2003-12-16,59.6,59.6,59.34,59.34,4400,34.5299994906754,34.5299994906754,34.3793652647094,34.3793652647094,7594.5555710424,0.0,1.0
2003-12-17,59.51,59.51,59.25,59.37,3500,34.4778568739949,34.4778568739949,34.3272226480289,34.3967461369363,6041.12374969281,0.0,1.0
2003-12-18,60.29,60.29,59.82,59.82,2800,34.929759551893,34.929759551893,34.657459220339,34.657459220339,4832.89899975425,0.0,1.0
2003-12-19,60.0,60.3,59.75,60.3,56400,34.8772797462912,35.0516661450227,34.7319577473484,35.0516661450227,97025.9155707191,0.199418,1.0
2003-12-22,60.1,60.1,59.89,60.07,2400,34.9354085458684,34.9354085458684,34.8133380667564,34.9179699059952,4128.76236471144,0.0,1.0
2003-12-23,60.17,60.25,60.1,60.22,3600,34.9760987055724,35.0226017452341,34.9354085458684,35.005163105361,6193.14354706717,0.0,1.0
2003-12-24,60.22,60.22,59.98,60.2,1000,35.005163105361,35.005163105361,34.8656539863758,34.9935373454455,1720.3176519631,0.0,1.0
2003-12-26,60.4,60.4,60.39,60.39,800,35.1097949445998,35.1097949445998,35.1039820646421,35.1039820646421,1376.25412157048,0.0,1.0
2003-12-29,60.66,60.66,60.39,60.4,5400,35.2609298235004,35.2609298235004,35.1039820646421,35.1097949445998,9289.71532060076,0.0,1.0
2003-12-30,61.0,61.03,60.76,61.03,2700,35.4585677420628,35.4760063819359,35.3190586230776,35.4760063819359,4644.85766030037,0.0,1.0
2003-12-31,61.22,61.23,60.95,61.23,26600,35.5864511011325,35.5922639810902,35.4295033422742,35.5922639810902,45760.4495422185,0.0,1.0
2004-01-02,61.34,61.83,61.34,61.7,1400,35.6562056606251,35.9410367785531,35.6562056606251,35.8654693391028,2408.44471274834,0.0,1.0
2004-01-05,62.27,62.27,61.82,61.93,9500,36.1968034966926,36.1968034966926,35.9352238985954,35.9991655781303,16343.0176936495,0.0,1.0
2004-01-06,62.49,62.49,62.28,62.3,4300,36.3246868557623,36.3246868557623,36.2026163766503,36.2142421365657,7397.36590344134,0.0,1.0
2004-01-07,62.31,62.33,62.0,62.33,2800,36.2200550165234,36.2316807764389,36.0398557378343,36.2316807764389,4816.88942549669,0.0,1.0
2004-01-08,62.79,62.86,62.57,62.83,5000,36.4990732544938,36.5397634141978,36.371189895424,36.5223247743246,8601.58825981551,0.0,1.0
2004-01-09,62.3,62.75,62.21,62.3,3400,36.2142421365657,36.4758217346629,36.1619262169463,36.2142421365657,5849.08001667455,0.0,1.0
2004-01-12,62.55,62.62,62.34,62.55,11600,36.3595641355086,36.4002542952126,36.2374936563966,36.3595641355086,19955.684762772,0.0,1.0
2004-01-13,62.0,62.79,61.88,62.58,18500,36.0398557378343,36.4990732544938,35.9701011783417,36.3770027753818,31825.8765613174,0.0,1.0
2004-01-14,62.41,62.54,62.1,62.1,11500,36.2781838161006,36.3537512555509,36.0979845374114,36.0979845374114,19783.6529975757,0.0,1.0
2004-01-15,62.16,62.51,62.02,62.25,12000,36.1328618171577,36.3363126156777,36.0514814977497,36.1851777367772,20643.8118235572,0.0,1.0
2004-01-16,62.35,62.42,62.08,62.33,4500,36.2433065363543,36.2839966960583,36.086358777496,36.2316807764389,7741.42943383396,0.0,1.0
2004-01-20,62.67,62.82,62.48,62.78,17200,36.4293186950012,36.5165118943669,36.3188739758046,36.4932603745361,29589.4636137654,0.0,1.0
2004-01-21,63.34,63.35,62.46,62.6,31900,36.8187816521681,36.8245945321258,36.3072482158892,36.3886285352972,54878.133097623,0.0,1.0
2004-01-22,63.23,63.64,63.18,63.6,11900,36.7548399726332,36.9931680508996,36.7257755728447,36.9699165310687,20471.7800583609,0.0,1.0
2004-01-23,62.82,63.4,62.81,63.4,2800,36.5165118943669,36.8536589319144,36.5106990144092,36.8536589319144,4816.88942549669,0.0,1.0
2004-01-26,63.45,63.45,62.81,63.0,47000,36.882723331703,36.882723331703,36.5106990144092,36.6211437336058,80854.9296422658,0.0,1.0
2004-01-27,62.98,63.5,62.9,63.5,7000,36.6095179736904,36.9117877314916,36.5630149340286,36.9117877314916,12042.2235637417,0.0,1.0
2004-01-28,62.12,63.25,62.12,63.25,9900,36.1096102973269,36.7664657325487,36.1096102973269,36.7664657325487,17031.1447544347,0.0,1.0
2004-01-29,62.54,62.54,61.95,62.35,6900,36.3537512555509,36.3537512555509,36.0107913380457,36.2433065363543,11870.1917985454,0.0,1.0
2004-01-30,62.1,62.24,61.89,62.24,2900,36.0979845374114,36.1793648568194,35.9759140582994,36.1793648568194,4988.921190693,0.0,1.0
2004-02-02,62.2,62.56,61.84,62.26,42200,36.1561133369886,36.3653770154663,35.9468496585108,36.1909906167349,72597.4049128429,0.0,1.0
2004-02-03,62.4,62.42,62.2,62.42,23500,36.2723709361429,36.2839966960583,36.1561133369886,36.2839966960583,40427.4648211329,0.0,1.0
2004-02-04,62.04,62.4,61.83,62.4,3100,36.0631072576651,36.2723709361429,35.9410367785531,36.2723709361429,5332.98472108562,0.0,1.0
2004-02-05,62.13,62.3,62.02,62.3,5300,36.1154231772846,36.2142421365657,36.0514814977497,36.2142421365657,9117.68355540444,0.0,1.0
2004-02-06,62.84,62.84,62.22,62.22,6200,36.5281376542824,36.5281376542824,36.167739096904,36.167739096904,10665.9694421712,0.0,1.0
2004-02-09,62.85,63.04,62.77,62.77,12300,36.5339505342401,36.6443952534367,36.4874474945783,36.4874474945783,21159.9071191461,0.0,1.0
2004-02-10,63.11,63.22,62.81,62.97,7400,36.6850854131407,36.7490270926755,36.5106990144092,36.6037050937326,12730.3506245269,0.0,1.0
2004-02-11,63.68,63.68,63.0,63.15,12100,37.0164195707304,37.0164195707304,36.6211437336058,36.7083369329715,20815.8435887536,0.0,1.0
2004-02-12,63.2,63.5,63.11,63.5,20300,36.7374013327601,36.9117877314916,36.6850854131407,36.9117877314916,34922.448334851,0.0,1.0
2004-02-13,62.99,63.54,62.99,63.54,6900,36.6153308536481,36.9350392513224,36.6153308536481,36.9350392513224,11870.1917985454,0.0,1.0
2004-02-17,63.61,63.77,63.38,63.58,4400,36.9757294110264,37.0687354903499,36.842033171999,36.9582907711533,7569.39766863765,0.0,1.0
2004-02-18,63.22,63.56,63.2,63.56,3100,36.7490270926755,36.9466650112378,36.7374013327601,36.9466650112378,5332.98472108562,0.0,1.0
2004-02-19,63.0,63.63,63.0,63.63,3100,36.6211437336058,36.9873551709419,36.6211437336058,36.9873551709419,5332.98472108562,0.0,1.0
2004-02-20,62.96,63.0,62.69,63.0,2600,36.5978922137749,36.6211437336058,36.4409444549166,36.6211437336058,4472.82589510407,0.0,1.0
2004-02-23,62.85,63.1,62.66,62.91,4500,36.5339505342401,36.6792725331829,36.4235058150435,36.5688278139864,7741.42943383395,0.0,1.0
2004-02-24,62.98,63.22,62.75,62.75,5800,36.6095179736904,36.7490270926755,36.4758217346629,36.4758217346629,9977.84238138598,0.0,1.0
2004-02-25,63.1,63.1,62.78,62.78,3400,36.6792725331829,36.6792725331829,36.4932603745361,36.4932603745361,5849.08001667455,0.0,1.0
2004-02-26,63.0,63.07,62.81,62.86,2700,36.6211437336058,36.6618338933098,36.5106990144092,36.5397634141978,4644.85766030038,0.0,1.0
2004-02-27,62.89,63.12,62.75,63.02,15300,36.5572020540709,36.6908982930984,36.4758217346629,36.6327694935212,26320.8600750355,0.0,1.0
2004-03-01,63.32,63.33,62.78,63.0,24700,36.8071558922527,36.8129687722104,36.4932603745361,36.6211437336058,42491.8460034886,0.0,1.0
2004-03-02,62.99,63.25,62.79,63.25,8900,36.6153308536481,36.7664657325487,36.4990732544938,36.7664657325487,15310.8271024716,0.0,1.0
2004-03-03,62.75,63.48,62.27,63.48,21200,36.4758217346629,36.9001619715761,36.1968034966926,36.9001619715761,36470.7342216178,0.0,1.0
2004-03-04,62.88,62.89,62.54,62.7,6500,36.5513891741132,36.5572020540709,36.3537512555509,36.4467573348743,11182.0647377602,0.0,1.0
2004-03-05,63.19,63.19,62.75,62.9,7000,36.7315884528024,36.7315884528024,36.4758217346629,36.5630149340286,12042.2235637417,0.0,1.0
2004-03-08,62.7,63.28,62.7,63.25,9700,36.4467573348743,36.7839043724218,36.4467573348743,36.7664657325487,16687.0812240421,0.0,1.0
2004-03-09,62.49,62.66,62.25,62.6,6000,36.3246868557623,36.4235058150435,36.1851777367772,36.3886285352972,10321.9059117786,0.0,1.0
2004-03-10,61.7,62.4,61.7,62.4,1900,35.8654693391028,36.2723709361429,35.8654693391028,36.2723709361429,3268.6035387299,0.0,1.0
2004-03-11,60.5,61.48,60.5,61.24,44800,35.167923744177,35.7375859800331,35.167923744177,35.5980768610479,77070.230807947,0.0,1.0
2004-03-12,61.04,61.04,60.38,60.4,26100,35.4818192618936,35.4818192618936,35.0981691846844,35.1097949445998,44900.290716237,0.0,1.0
2004-03-15,60.44,60.84,60.41,60.84,6600,35.1330464644307,35.3655616627393,35.1156078245576,35.3655616627393,11354.0965029565,0.0,1.0
2004-03-16,60.81,60.92,60.6,60.81,3800,35.3481230228662,35.412064702401,35.2260525437542,35.3481230228662,6537.20707745978,0.0,1.0
2004-03-17,61.13,61.13,60.73,61.12,1300,35.5341351815131,35.5341351815131,35.3016199832044,35.5283223015553,2236.41294755203,0.0,1.0
2004-03-18,61.29,61.29,61.04,61.06,1300,35.6271412608365,35.6271412608365,35.4818192618936,35.493445021809,2236.41294755203,0.0,1.0
2004-03-19,59.96,60.42,59.87,60.25,22500,35.0365939285803,35.3053870107542,34.9840039777202,35.2060504369073,38505.4552605784,0.314071,1.0
2004-03-22,59.26,59.68,59.25,59.68,7000,34.6275609774461,34.8729807481267,34.6217176495728,34.8729807481267,11979.4749699577,0.0,1.0
2004-03-23,59.2,59.5,59.2,59.25,3200,34.5925010102061,34.7678008464064,34.5925010102061,34.6217176495728,5476.3314148378,0.0,1.0
2004-03-24,58.89,59.36,58.8,59.2,14100,34.4113578461323,34.6859942561796,34.3587678952722,34.5925010102061,24130.0852966291,0.0,1.0
2004-03-25,59.63,59.81,59.1,59.37,2500,34.8437641087599,34.9489440104801,34.5340677314726,34.6918375840529,4278.38391784204,0.0,1.0
2004-03-26,60.1,60.1,59.8,59.87,800,35.1184005188072,35.1184005188072,34.9431006826068,34.9840039777202,1369.08285370945,0.0,1.0
2004-03-29,60.59,60.66,60.25,60.25,4900,35.4047235846011,35.4456268797145,35.2060504369073,35.2060504369073,8385.63247897039,0.0,1.0
2004-03-30,60.57,60.69,60.41,60.41,2000,35.3930369288544,35.4631568633346,35.2995436828809,35.2995436828809,3422.70713427363,0.0,1.0
2004-03-31,60.75,60.92,60.55,60.9,49200,35.4982168305746,35.5975534044215,35.3813502731077,35.5858667486748,84198.5955031313,0.0,1.0
2004-04-01,61.11,61.31,60.94,61.1,7400,35.7085766340151,35.825443191482,35.6092400601682,35.7027333061417,12664.0163968124,0.0,1.0
2004-04-02,61.71,61.78,61.42,61.78,3400,36.0591763064158,36.1000796015292,35.8897197980888,36.1000796015292,5818.60212826517,0.0,1.0
2004-04-05,61.81,61.97,61.49,61.73,2700,36.1176095851493,36.2111028311228,35.9306230932022,36.0708629621625,4620.65463126939,0.0,1.0
2004-04-06,61.81,61.81,61.49,61.55,2800,36.1176095851493,36.1176095851493,35.9306230932022,35.9656830604423,4791.78998798308,0.0,1.0
2004-04-07,61.68,61.68,61.44,61.45,1100,36.0416463227958,36.0416463227958,35.9014064538355,35.9072497817088,1882.48892385049,0.0,1.0
2004-04-08,61.38,62.09,61.38,62.09,1400,35.8663464865954,36.2812227656029,35.8663464865954,36.2812227656029,2395.89499399154,0.0,1.0
2004-04-12,61.78,61.85,61.6,61.6,600,36.1000796015292,36.1409828966426,35.994899699809,35.994899699809,1026.81214028209,0.0,1.0
2004-04-13,61.21,61.65,61.17,61.65,2000,35.7670099127485,36.0241163391757,35.7436366012551,36.0241163391757,3422.70713427363,0.0,1.0
2004-04-14,60.97,61.19,60.83,61.04,11500,35.6267700437882,35.7553232570018,35.5449634535614,35.6676733389017,19680.5660220734,0.0,1.0
2004-04-15,60.93,61.3,60.93,61.02,3500,35.6033967322949,35.8195998636086,35.6033967322949,35.655986683155,5989.73748497884,0.0,1.0
2004-04-16,61.58,61.58,61.33,61.33,800,35.9832130440623,35.9832130440623,35.8371298472287,35.8371298472287,1369.08285370945,0.0,1.0
2004-04-19,61.63,61.73,61.45,61.69,53100,36.012429683429,36.0708629621625,35.9072497817088,36.0474896506691,90872.874414965,0.0,1.0
2004-04-20,61.05,61.84,61.05,61.84,2500,35.673516666775,36.1351395687693,35.673516666775,36.1351395687693,4278.38391784204,0.0,1.0
2004-04-21,61.1,61.12,60.64,61.12,7700,35.7027333061417,35.7144199618884,35.4339402239678,35.7144199618884,13177.4224669535,0.0,1.0
2004-04-22,61.65,61.65,61.15,61.15,1200,36.0241163391757,36.0241163391757,35.7319499455085,35.7319499455085,2053.62428056418,0.0,1.0
2004-04-23,61.5,61.5,61.36,61.36,700,35.9364664210756,35.9364664210756,35.8546598308487,35.8546598308487,1197.94749699577,0.0,1.0
2004-04-26,61.56,61.73,61.42,61.65,3200,35.9715263883156,36.0708629621625,35.8897197980888,36.0241163391757,5476.33141483781,0.0,1.0
2004-04-27,62.15,62.15,61.9,62.09,800,36.316282732843,36.316282732843,36.1701995360094,36.2812227656029,1369.08285370945,0.0,1.0
2004-04-28,61.05,61.27,60.95,61.21,1300,35.673516666775,35.8020698799886,35.6150833880415,35.7670099127485,2224.75963727786,0.0,1.0
2004-04-29,60.66,61.4,60.51,60.81,18100,35.4456268797145,35.8780331423421,35.3579769616143,35.5332767978147,30975.4995651764,0.0,1.0
2004-04-30,60.43,60.89,60.43,60.85,2000,35.3112303386276,35.5800234208015,35.3112303386276,35.5566501093081,3422.70713427363,0.0,1.0
2004-05-03,60.75,61.1,60.75,60.75,2600,35.4982168305746,35.7027333061417,35.4982168305746,35.4982168305746,4449.51927455572,0.0,1.0
2004-05-04,61.39,61.61,60.97,60.97,1200,35.8721898144687,36.0007430276824,35.6267700437882,35.6267700437882,2053.62428056418,0.0,1.0
2004-05-05,61.77,61.82,61.55,61.55,135600,36.0942362736559,36.1234529130226,35.9656830604423,35.9656830604423,232059.543703752,0.0,1.0
2004-05-06,61.01,61.33,61.0,61.15,27100,35.6501433552816,35.8371298472287,35.6443000274083,35.7319499455085,46377.6816694077,0.0,1.0
2004-05-07,60.76,60.95,60.76,60.89,1400,35.504060158448,35.6150833880415,35.504060158448,35.5800234208015,2395.89499399154,0.0,1.0
2004-05-10,59.6,59.9,59.39,59.9,6000,34.8262341251399,35.0015339613403,34.7035242397996,35.0015339613403,10268.1214028209,0.0,1.0
2004-05-11,60.0,60.0,59.7,59.85,8900,35.0599672400737,35.0599672400737,34.8846674038733,34.9723173219735,15231.0467475177,0.0,1.0
2004-05-12,60.08,60.13,59.35,60.0,3700,35.1067138630605,35.1359305024272,34.6801509283062,35.0599672400737,6332.00819840621,0.0,1.0
2004-05-13,59.8,60.04,59.8,60.0,1800,34.9431006826068,35.0833405515671,34.9431006826068,35.0599672400737,3080.43642084627,0.0,1.0
2004-05-14,60.11,60.11,59.72,59.72,200,35.1242438466805,35.1242438466805,34.89635405962,34.89635405962,342.270713427363,0.0,1.0
2004-05-17,59.5,59.62,59.33,59.33,22400,34.7678008464064,34.8379207808866,34.6684642725596,34.6684642725596,38334.3199038647,0.0,1.0
2004-05-18,59.71,59.82,59.62,59.71,2900,34.8905107317467,34.9547873383535,34.8379207808866,34.8905107317467,4962.92534469676,0.0,1.0
2004-05-19,59.93,60.31,59.78,60.03,139100,35.0190639449603,35.2411104041474,34.9314140268601,35.0774972236937,238049.281188731,0.0,1.0
2004-05-20,59.84,59.94,59.64,59.94,21500,34.9664739941002,35.0249072728336,34.8496074366333,35.0249072728336,36794.1016934415,0.0,1.0
2004-05-21,59.75,60.1,59.75,59.78,1400,34.9138840432401,35.1184005188072,34.9138840432401,34.9314140268601,2395.89499399154,0.0,1.0
2004-05-24,59.82,60.23,59.73,60.23,122600,34.9547873383535,35.1943637811607,34.9021973874934,35.1943637811607,209811.947330973,0.0,1.0
2004-05-25,60.55,60.55,59.79,59.79,800,35.3813502731077,35.3813502731077,34.9372573547335,34.9372573547335,1369.08285370945,0.0,1.0
2004-05-26,60.65,60.73,60.5,60.73,5500,35.4397835518412,35.4865301748279,35.352133633741,35.4865301748279,9412.44461925247,0.0,1.0
2004-05-27,60.94,61.2,60.83,61.2,14100,35.6092400601682,35.7611665848752,35.5449634535614,35.7611665848752,24130.0852966291,0.0,1.0
2004-05-28,60.95,61.12,60.9,61.12,6000,35.6150833880415,35.7144199618884,35.5858667486748,35.7144199618884,10268.1214028209,0.0,1.0
2004-06-01,60.61,61.01,60.61,61.01,1700,35.4164102403478,35.6501433552816,35.4164102403478,35.6501433552816,2909.30106413258,0.0,1.0
2004-06-02,61.03,61.27,61.03,61.15,4500,35.6618300110283,35.8020698799886,35.6618300110283,35.7319499455085,7701.09105211567,0.0,1.0
2004-06-03,61.07,61.2,61.07,61.2,4000,35.6852033225217,35.7611665848752,35.6852033225217,35.7611665848752,6845.41426854726,0.0,1.0
2004-06-04,61.25,61.48,61.23,61.48,5400,35.7903832242419,35.9247797653289,35.7786965684952,35.9247797653289,9241.3092625388,0.0,1.0
2004-06-07,62.16,62.2,61.79,61.79,7200,36.3221260607164,36.3454993722097,36.1059229294026,36.1059229294026,12321.7456833851,0.0,1.0
2004-06-08,62.24,62.29,62.0,62.0,26200,36.3688726837031,36.3980893230699,36.2286328147428,36.2286328147428,44837.4634589846,0.0,1.0
2004-06-09,61.77,62.15,61.71,62.15,11100,36.0942362736559,36.316282732843,36.0591763064158,36.316282732843,18996.0245952186,0.0,1.0
2004-06-10,62.04,62.04,61.69,61.69,30500,36.2520061262362,36.2520061262362,36.0474896506691,36.0474896506691,52196.2837976729,0.0,1.0
2004-06-14,61.3,61.62,61.2,61.62,3100,35.8195998636086,36.0065863555557,35.7611665848752,36.0065863555557,5305.19605812413,0.0,1.0
2004-06-15,61.89,61.89,61.72,61.81,223000,36.164356208136,36.164356208136,36.0650196342892,36.1176095851493,381631.84547151,0.0,1.0
2004-06-16,61.98,61.98,61.83,61.98,2300,36.2169461589961,36.2169461589961,36.129296240896,36.2169461589961,3936.11320441468,0.0,1.0
2004-06-17,61.91,61.98,61.91,61.98,2200,36.1760428638827,36.2169461589961,36.1760428638827,36.2169461589961,3764.97784770099,0.0,1.0
2004-06-18,62.0,62.38,61.58,61.61,185200,36.3314730479826,36.5541498182767,36.0853566176575,36.1029363626807,316045.53949231,0.175996,1.0
2004-06-21,61.75,62.24,61.75,62.22,3200,36.1849751727891,36.4721110081683,36.1849751727891,36.4603911781528,5460.83005602265,0.0,1.0
2004-06-22,61.69,61.69,61.1,61.4,6100,36.1498156827427,36.1498156827427,35.804080697286,35.9798781475182,10409.7072942932,0.0,1.0
2004-06-23,61.84,61.85,61.51,61.82,11800,36.2377144078587,36.2435743228665,36.0443372126033,36.2259945778433,20136.8108315835,0.0,1.0
2004-06-24,61.69,62.15,61.69,61.82,1500,36.1498156827427,36.4193717730987,36.1498156827427,36.2259945778433,2559.76408876061,0.0,1.0
2004-06-25,61.79,62.08,61.75,62.01,3000,36.20841483282,36.3783523680445,36.1849751727891,36.3373329629903,5119.52817752124,0.0,1.0
2004-06-28,61.99,62.0585,61.5,61.93,10000,36.3256131329748,36.3657535507778,36.0384772975956,36.2904536429284,17065.0939250708,0.0,1.0
2004-06-29,61.41,61.58,61.41,61.55,6200,35.985738062526,36.0853566176575,35.985738062526,36.0677768726343,10580.3582335439,0.0,1.0
2004-06-30,61.42,61.63,61.11,61.63,16500,35.9915979775337,36.1146561926962,35.8099406122938,36.1146561926962,28157.4049763668,0.0,1.0
2004-07-01,61.0,61.08,60.89,61.08,6200,35.7454815472087,35.7923608672706,35.6810224821235,35.7923608672706,10580.3582335439,0.0,1.0
2004-07-02,60.91,61.05,60.91,61.05,3800,35.692742312139,35.7747811222473,35.692742312139,35.7747811222473,6484.73569152689,0.0,1.0
2004-07-06,60.54,60.62,60.4915,60.4915,3200,35.4759254568527,35.5228047769146,35.4475048690651,35.4475048690651,5460.83005602264,0.0,1.0
2004-07-07,60.85,60.85,60.5985,60.69,400,35.6575828220926,35.6575828220926,35.5102059596479,35.5638241819687,682.60375700283,0.0,1.0
2004-07-08,60.64,60.93,60.53,60.93,21200,35.53452460693,35.7044621421545,35.4700655418449,35.7044621421545,36177.9991211501,0.0,1.0
2004-07-09,60.66,60.66,60.66,60.66,1700,35.5462444369455,35.5462444369455,35.5462444369455,35.5462444369455,2901.06596726203,0.0,1.0
2004-07-12,60.75,60.79,60.41,60.6,500,35.5989836720152,35.6224233320461,35.399746561752,35.5110849468991,853.254696253538,0.0,1.0
2004-07-13,60.59,60.71,60.55,60.55,1100,35.5052250318913,35.5755440119842,35.4817853718604,35.4817853718604,1877.16033175779,0.0,1.0
2004-07-14,60.61,60.83,60.61,60.74,1100,35.5169448619068,35.6458629920771,35.5169448619068,35.5931237570074,1877.16033175779,0.0,1.0
2004-07-15,60.17,60.65,60.16,60.65,2200,35.2591086015663,35.5403845219378,35.2532486865586,35.5403845219378,3754.32066351557,0.0,1.0
2004-07-16,60.0,60.15,60.0,60.05,1100,35.1594900464347,35.2473887715508,35.1594900464347,35.1887896214734,1877.16033175779,0.0,1.0
2004-07-19,59.95,60.1,59.84,59.93,42700,35.130190471396,35.2180891965121,35.0657314063109,35.1184706413806,72867.9510600523,0.0,1.0
2004-07-20,59.99,60.08,59.73,59.95,2200,35.153630131427,35.2063693664967,35.0012723412258,35.130190471396,3754.32066351557,0.0,1.0
2004-07-21,59.89,60.58,59.89,60.58,9000,35.0950309813496,35.4993651168836,35.0950309813496,35.4993651168836,15358.5845325637,0.0,1.0
2004-07-22,59.89,59.89,59.37,59.37,6200,35.0950309813496,35.0950309813496,34.7903154009472,34.7903154009472,10580.3582335439,0.0,1.0
2004-07-23,59.2985,59.34,59.14,59.29,25700,34.7484170086418,34.772735655924,34.6555373557692,34.7434360808853,43857.2913874319,0.0,1.0
2004-07-26,58.99,59.3,58.87,59.08,17900,34.5676386306531,34.749295995893,34.4973196505602,34.6203778657227,30546.5181258767,0.0,1.0
2004-07-27,59.57,59.57,59.13,59.33,11700,34.907513701102,34.907513701102,34.6496774407614,34.7668757409162,19966.1598923328,0.0,1.0
2004-07-28,59.78,59.85,59.04,59.3,6200,35.0305719162645,35.0715913213187,34.5969382056918,34.749295995893,10580.3582335439,0.0,1.0
2004-07-29,60.02,60.17,59.85,59.94,2900,35.1712098764502,35.2591086015663,35.0715913213187,35.1243305563883,4948.87723827053,0.0,1.0
2004-07-30,59.84,60.14,59.8,60.03,55200,35.0657314063109,35.2415288565431,35.04229174628,35.177069791458,94199.3184663907,0.0,1.0
2004-08-02,60.06,60.06,59.98,59.98,200,35.1946495364812,35.1946495364812,35.1477702164193,35.1477702164193,341.301878501415,0.0,1.0
2004-08-03,60.38,60.46,60.06,60.06,1500,35.3821668167288,35.4290461367907,35.1946495364812,35.1946495364812,2559.76408876062,0.0,1.0
2004-08-04,60.19,60.19,59.87,60.0,2300,35.2708284315818,35.2708284315818,35.0833111513341,35.1594900464347,3924.97160276628,0.0,1.0
2004-08-05,59.65,60.01,59.61,60.01,2300,34.9543930211639,35.1653499614425,34.9309533611329,35.1653499614425,3924.97160276628,0.0,1.0
2004-08-06,58.76,59.18,58.59,59.18,2700,34.4328605854751,34.6789770158001,34.3332420303435,34.6789770158001,4607.57535976911,0.0,1.0
2004-08-09,58.74,58.98,58.67,58.67,5400,34.4211407554596,34.5617787156454,34.3801213504054,34.3801213504054,9215.15071953823,0.0,1.0
2004-08-10,59.12,59.12,58.846,58.85,2000,34.6438175257537,34.6438175257537,34.4832558545416,34.4855998205447,3413.01878501416,0.0,1.0
2004-08-11,59.05,59.05,58.74,58.74,42000,34.6027981206995,34.6027981206995,34.4211407554596,34.4211407554596,71673.3944852973,0.0,1.0
2004-08-12,58.36,59.08,58.36,59.08,61300,34.1984639851655,34.6203778657227,34.1984639851655,34.6203778657227,104609.025760684,0.0,1.0
2004-08-13,58.75,58.89,58.75,58.75,3600,34.4270006704674,34.5090394805757,34.4270006704674,34.4270006704674,6143.43381302547,0.0,1.0
2004-08-16,59.36,59.36,58.8,58.8,400,34.7844554859394,34.7844554859394,34.456300245506,34.456300245506,682.603757002832,0.0,1.0
2004-08-17,59.27,59.65,59.27,59.65,2700,34.7317162508698,34.9543930211639,34.7317162508698,34.9543930211639,4607.57535976911,0.0,1.0
2004-08-18,59.86,59.86,59.38,59.38,12300,35.0774512363264,35.0774512363264,34.7961753159549,34.7961753159549,20990.0655278371,0.0,1.0
2004-08-19,59.53,59.84,59.53,59.84,1500,34.884074041071,35.0657314063109,34.884074041071,35.0657314063109,2559.76408876062,0.0,1.0
2004-08-20,59.67,59.82,59.67,59.71,1000,34.9661128511794,35.0540115762954,34.9661128511794,34.9895525112103,1706.50939250708,0.0,1.0
2004-08-23,59.75,60.22,59.75,60.22,7400,35.0129921712413,35.288408176605,35.0129921712413,35.288408176605,12628.1695045524,0.0,1.0
2004-08-24,59.75,59.79,59.706,59.76,3200,35.0129921712413,35.0364318312722,34.9872085452072,35.018852086249,5460.83005602264,0.0,1.0
2004-08-25,60.16,60.2,59.56,59.62,24300,35.2532486865586,35.2766883465895,34.9016537860942,34.9368132761407,41468.178237922,0.0,1.0
2004-08-26,60.33,60.33,60.12,60.2,2600,35.3528672416901,35.3528672416901,35.2298090265276,35.2766883465895,4436.92442051841,0.0,1.0
2004-08-27,60.63,60.63,60.38,60.47,1500,35.5286646919223,35.5286646919223,35.3821668167288,35.4349060517985,2559.76408876062,0.0,1.0
2004-08-30,60.27,60.4,60.26,60.31,10700,35.3177077516437,35.3938866467443,35.311847836636,35.3411474116747,18259.6504998257,0.0,1.0
2004-08-31,60.35,60.35,60.11,60.18,700,35.3645870717056,35.3645870717056,35.2239491115199,35.264968516574,1194.55657475495,0.0,1.0
2004-09-01,60.47,60.57,60.42,60.42,1400,35.4349060517985,35.4935052018759,35.4056064767598,35.4056064767598,2389.11314950991,0.0,1.0
2004-09-02,60.82,60.82,60.48,60.48,6500,35.6400030770694,35.6400030770694,35.4407659668062,35.4407659668062,11092.311051296,0.0,1.0
2004-09-03,60.87,60.87,60.85,60.85,600,35.669302652108,35.669302652108,35.6575828220926,35.6575828220926,1023.90563550425,0.0,1.0
2004-09-07,61.01,61.08,60.85,60.85,1000,35.7513414622164,35.7923608672706,35.6575828220926,35.6575828220926,1706.50939250708,0.0,1.0
2004-09-08,61.11,61.25,61.06,61.12,7000,35.8099406122938,35.8919794224021,35.7806410372551,35.8158005273015,11945.5657475495,0.0,1.0
2004-09-09,61.3,61.35,60.99,61.35,2000,35.9212789974408,35.9505785724795,35.7396216322009,35.9505785724795,3413.01878501416,0.0,1.0
2004-09-10,61.35,61.51,61.35,61.51,300,35.9505785724795,36.0443372126033,35.9505785724795,36.0443372126033,511.952817752124,0.0,1.0
2004-09-13,61.5,61.67,61.5,61.52,14700,36.0384772975956,36.1380958527272,36.0384772975956,36.0501971276111,25085.6880698541,0.0,1.0
2004-09-14,61.66,61.68,61.61,61.68,800,36.1322359377194,36.1439557677349,36.1029363626807,36.1439557677349,1365.20751400566,0.0,1.0
2004-09-15,61.03,61.53,61.03,61.53,4900,35.7630612922319,36.0560570426188,35.7630612922319,36.0560570426188,8361.89602328467,0.0,1.0
2004-09-16,61.07,61.24,61.07,61.15,1300,35.7865009522628,35.8861195073944,35.7865009522628,35.8333802723247,2218.4622102592,0.0,1.0
2004-09-17,61.15,61.15,60.71,60.71,12900,35.9795828078018,35.9795828078018,35.7206945586533,35.7206945586533,21924.5176969909,0.249496,1.0
2004-09-20,60.79,61.22,60.62,60.77,18100,35.7677651494076,36.0207695747118,35.6677401440547,35.755997501719,30762.307776398,0.0,1.0
2004-09-21,61.55,61.55,60.86,61.0,10900,36.2149357615732,36.2149357615732,35.8089519163176,35.8913254501376,18525.3676664497,0.0,1.0
2004-09-22,60.79,61.15,60.61,61.15,3400,35.7677651494076,35.9795828078018,35.6618563202105,35.9795828078018,5778.55505192007,0.0,1.0
2004-09-23,60.29,60.6,60.2,60.4,4400,35.4735739571933,35.6559724963662,35.4206195425948,35.5382960194805,7478.13006719069,0.0,1.0
2004-09-24,60.31,60.55,60.15,60.2,8500,35.4853416048819,35.6265533771447,35.3912004233733,35.4206195425948,14446.3876298002,0.0,1.0
2004-09-27,60.16,60.23,60.09,60.09,5200,35.3970842472176,35.4382710141276,35.3558974803076,35.3558974803076,8837.79007940718,0.0,1.0
2004-09-28,60.16,60.25,60.07,60.07,1700,35.3970842472176,35.4500386618162,35.3441298326191,35.3441298326191,2889.27752596004,0.0,1.0
2004-09-29,60.28,60.28,60.15,60.15,19000,35.4676901333491,35.4676901333491,35.3912004233733,35.3912004233733,32291.9252901416,0.0,1.0
2004-09-30,60.28,60.32,60.07,60.32,1700,35.4676901333491,35.4912254287262,35.3441298326191,35.4912254287262,2889.27752596003,0.0,1.0
2004-10-01,61.1,61.1,60.79,60.81,1800,35.9501636885804,35.9501636885804,35.7677651494076,35.7795327970962,3059.2350274871,0.0,1.0
2004-10-04,61.18,61.32,61.18,61.25,900,35.9972342793347,36.0796078131547,35.9972342793347,36.0384210462447,1529.61751374355,0.0,1.0
2004-10-05,61.31,61.52,61.31,61.44,1400,36.0737239893104,36.1972842900404,36.0737239893104,36.1502136992861,2379.40502137885,0.0,1.0
2004-10-06,61.56,61.56,61.26,61.26,14000,36.2208195854175,36.2208195854175,36.044304870089,36.044304870089,23794.0502137886,0.0,1.0
2004-10-07,61.12,61.41,61.12,61.22,3000,35.961931336269,36.1325622277532,35.961931336269,36.0207695747118,5098.72504581183,0.0,1.0
2004-10-08,60.75,61.37,60.72,61.24,3100,35.7442298540304,36.1090269323761,35.7265783824976,36.0325372224004,5268.6825473389,0.0,1.0
2004-10-11,60.88,60.98,60.88,60.94,500,35.8207195640061,35.879557802449,35.8207195640061,35.8560225070718,849.787507635306,0.0,1.0
2004-10-12,60.54,60.54,60.42,60.51,800,35.6206695533005,35.6206695533005,35.550063667169,35.6030180817676,1359.66001221649,0.0,1.0
2004-10-13,60.18,60.67,60.0,60.67,2400,35.4088518949062,35.6971592632762,35.3029430657091,35.6971592632762,4078.98003664947,0.0,1.0
2004-10-14,59.81,60.2,59.77,60.2,1400,35.1911504126677,35.4206195425948,35.1676151172905,35.4206195425948,2379.40502137885,0.0,1.0
2004-10-15,60.14,60.14,59.84,60.04,1900,35.3853165995291,35.3853165995291,35.2088018842005,35.3264783610862,3229.19252901416,0.0,1.0
2004-10-18,60.23,60.25,60.0,60.0,8600,35.4382710141276,35.4500386618162,35.3029430657091,35.3029430657091,14616.3451313273,0.0,1.0
2004-10-19,60.21,60.68,60.21,60.5,1000,35.4265033664391,35.7030430871204,35.4265033664391,35.5971342579233,1699.57501527061,0.0,1.0
2004-10-20,60.02,60.14,59.84,59.84,2200,35.3147107133976,35.3853165995291,35.2088018842005,35.2088018842005,3739.06503359535,0.0,1.0
2004-10-21,60.23,60.23,59.89,60.23,1500,35.4382710141276,35.4382710141276,35.2382210034219,35.4382710141276,2549.36252290592,0.0,1.0
2004-10-22,59.59,60.2,59.47,60.2,15300,35.0617062880934,35.4206195425948,34.991100401962,35.4206195425948,26003.4977336403,0.0,1.0
2004-10-25,59.51,59.51,59.3,59.37,16900,35.0146356973391,35.0146356973391,34.8910753966091,34.9322621635191,28722.8177580733,0.0,1.0
2004-10-26,59.72,59.72,59.67,59.67,500,35.1381959980691,35.1381959980691,35.1087768788477,35.1087768788477,849.787507635305,0.0,1.0
2004-10-27,60.589,60.589,59.92,59.96,800,35.6495002901375,35.6495002901375,35.2558724749548,35.2794077703319,1359.66001221649,0.0,1.0
2004-10-28,60.63,60.63,60.63,60.63,800,35.673623967899,35.673623967899,35.673623967899,35.673623967899,1359.66001221649,0.0,1.0
2004-10-29,60.96,60.97,60.69,60.85,6400,35.8677901547604,35.8736739786047,35.7089269109647,35.8030680924733,10877.2800977319,0.0,1.0
2004-11-01,60.83,61.06,60.82,61.06,18900,35.7913004447847,35.9266283932033,35.7854166209404,35.9266283932033,32121.9677886146,0.0,1.0
2004-11-02,60.95,61.44,60.95,61.2,2600,35.8619063309161,36.1502136992861,35.8619063309161,36.0090019270233,4418.89503970359,0.0,1.0
2004-11-03,61.79,62.0,61.79,62.0,2400,36.3561475338361,36.479707834566,36.3561475338361,36.479707834566,4078.98003664946,0.0,1.0
2004-11-04,62.7,62.7,61.92,62.1,4600,36.891575503666,36.891575503666,36.4326372438118,36.5385460730089,7818.04507024481,0.0,1.0
2004-11-05,62.91,63.09,62.75,62.75,1400,37.015135804396,37.1210446335931,36.9209946228874,36.9209946228874,2379.40502137885,0.0,1.0
2004-11-08,62.75,62.9,62.71,62.77,4700,36.9209946228874,37.0092519805517,36.8974593275103,36.932762270576,7988.00257177187,0.0,1.0
2004-11-09,62.64,62.87,62.62,62.65,27200,36.8562725606003,36.9916005090188,36.8445049129117,36.8621563844446,46228.4404153606,0.0,1.0
2004-11-10,62.54,62.71,62.52,62.71,1800,36.7974343221574,36.8974593275103,36.7856666744689,36.8974593275103,3059.2350274871,0.0,1.0
2004-11-11,63.0,63.0,62.74,62.74,3000,37.0680902189945,37.0680902189945,36.9151107990431,36.9151107990431,5098.72504581184,0.0,1.0
2004-11-12,63.65,63.65,63.19,63.2,9800,37.450538768873,37.450538768873,37.1798828720359,37.1857666958802,16655.835149652,0.0,1.0
2004-11-15,63.62,63.96,63.5,63.96,109300,37.4328872973402,37.6329373080459,37.3622814112088,37.6329373080459,185763.549169078,0.0,1.0
2004-11-16,63.35,63.62,63.27,63.62,21300,37.2740240535445,37.4328872973402,37.2269534627902,37.4328872973402,36200.947825264,0.0,1.0
2004-11-17,63.65,63.93,63.59,63.67,8100,37.450538768873,37.615285836513,37.4152358258073,37.4623064165616,13766.557623692,0.0,1.0
2004-11-18,63.74,63.83,63.62,63.81,20700,37.5034931834716,37.5564475980702,37.4328872973402,37.5446799503816,35181.2028161016,0.0,1.0
2004-11-19,63.12,63.78,63.0,63.78,18100,37.1386961051259,37.5270284788487,37.0680902189945,37.5270284788487,30762.3077763981,0.0,1.0
2004-11-22,63.19,63.19,62.78,62.97,32400,37.1798828720359,37.1798828720359,36.9386460944203,37.0504387474617,55066.2304947678,0.0,1.0
2004-11-23,62.91,63.19,62.81,63.19,2900,37.015135804396,37.1798828720359,36.9562975659531,37.1798828720359,4928.76754428477,0.0,1.0
2004-11-24,63.2,63.29,63.03,63.29,2400,37.1857666958802,37.2387211104788,37.0857416905274,37.2387211104788,4078.98003664947,0.0,1.0
2004-11-26,63.42,63.42,63.34,63.34,600,37.3152108204545,37.3152108204545,37.2681402297002,37.2681402297002,1019.74500916237,0.0,1.0
2004-11-29,63.2,63.62,62.98,63.62,10200,37.1857666958802,37.4328872973402,37.056322571306,37.4328872973402,17335.6651557602,0.0,1.0
2004-11-30,63.1,63.27,63.01,63.01,2100,37.1269284574374,37.2269534627902,37.0739740428388,37.0739740428388,3569.10753206828,0.0,1.0
2004-12-01,63.7,63.72,63.32,63.32,7300,37.4799578880945,37.491725535783,37.2563725820116,37.2563725820116,12406.8976114754,0.0,1.0
2004-12-02,63.75,63.99,63.65,63.65,5600,37.5093770073159,37.6505887795787,37.450538768873,37.450538768873,9517.62008551542,0.0,1.0
2004-12-03,63.9,64.2,63.87,64.15,11400,37.5976343649802,37.7741490803087,37.5799828934473,37.7447299610873,19375.1551740849,0.0,1.0
2004-12-06,64.03,64.06,63.89,63.91,5400,37.6741240749559,37.6917755464887,37.5917505411359,37.6035181888245,9177.70508246129,0.0,1.0
2004-12-07,63.46,64.06,63.457,64.02,3200,37.3387461158316,37.6917755464887,37.3369809686783,37.6682402511116,5438.64004886596,0.0,1.0
2004-12-08,63.46,63.46,63.46,63.46,0,37.3387461158316,37.3387461158316,37.3387461158316,37.3387461158316,0,0.0,1.0
2004-12-09,63.6015,63.6015,63.1,63.37,81500,37.4220022232283,37.4220022232283,37.1269284574374,37.2857917012331,138515.363744555,0.0,1.0
2004-12-10,63.45,63.52,63.39,63.39,13600,37.3328622919873,37.3740490588973,37.2975593489216,37.2975593489216,23114.2202076803,0.0,1.0
2004-12-13,64.06,64.06,63.53,63.87,33200,37.6917755464887,37.6917755464887,37.3799328827416,37.5799828934473,56425.8905069843,0.0,1.0
2004-12-14,64.17,64.17,64.08,64.08,11100,37.7564976087759,37.7564976087759,37.7035431941773,37.7035431941773,18865.2826695038,0.0,1.0
2004-12-15,64.52,64.52,64.38,64.51,1700,37.9624314433258,37.9624314433258,37.8800579095058,37.9565476194815,2889.27752596004,0.0,1.0
2004-12-16,64.52,64.61,64.28,64.28,4200,37.9624314433258,38.0153858579244,37.821219671063,37.821219671063,7138.21506413657,0.0,1.0
2004-12-17,66.0,66.0,60.98,60.98,8300,39.1349498565144,39.1349498565144,36.1583218522765,36.1583218522765,13997.7182035104,0.512783,1.0
2004-12-20,63.46,63.94,63.37,63.75,4200,37.6288472408243,37.9134650579626,37.5754814001108,37.8008038386787,7083.18270539083,0.0,1.0
2004-12-21,63.84,63.84,63.49,63.51,4200,37.8541696793921,37.8541696793921,37.6466358543954,37.6584949301095,7083.18270539083,0.0,1.0
2004-12-22,64.08,64.09,63.84,63.84,3200,37.9964785879612,38.0024081258183,37.8541696793921,37.8541696793921,5396.71063267873,0.0,1.0
2004-12-23,64.38,64.38,64.14,64.14,3200,38.1743647236727,38.1743647236727,38.0320558151035,38.0320558151035,5396.71063267872,0.0,1.0
2004-12-27,64.35,64.57,64.3,64.45,46900,38.1565761101015,38.2870259429566,38.1269284208163,38.215871488672,79095.5402101976,0.0,1.0
2004-12-28,64.46,64.59,64.44,64.45,22900,38.221801026529,38.2988850186707,38.2099419508149,38.215871488672,38620.2104651072,0.0,1.0
2004-12-29,64.4,64.4,64.27,64.27,2800,38.1862237993868,38.1862237993868,38.1091398072451,38.1091398072451,4722.12180359388,0.0,1.0
2004-12-30,64.51,64.57,64.5,64.55,1800,38.2514487158143,38.2870259429566,38.2455191779572,38.2751668672425,3035.64973088178,0.0,1.0
2004-12-31,64.43,64.55,64.42,64.5,1700,38.2040124129579,38.2751668672425,38.1980828751009,38.2455191779572,2867.00252361057,0.0,1.0
2005-01-03,63.94,64.61,63.94,64.52,8200,37.9134650579626,38.3107440943848,37.9134650579626,38.2573782536713,13829.0709962392,0.0,1.0
2005-01-04,63.8,64.22,63.8,64.22,5200,37.8304515279639,38.0794921179599,37.8304515279639,38.0794921179599,8769.65477810293,0.0,1.0
2005-01-05,63.3,63.59,63.3,63.53,5400,37.5339746351115,37.7059312329659,37.5339746351115,37.6703540058236,9106.94919264536,0.0,1.0
2005-01-06,63.52,63.58,63.27,63.42,8900,37.6644244679666,37.7000016951088,37.5161860215404,37.6051290893961,15009.6014471377,0.0,1.0
2005-01-07,63.38,63.54,63.06,63.52,1600,37.5814109379679,37.6762835436807,37.3916657265424,37.6644244679666,2698.35531633936,0.0,1.0
2005-01-10,63.41,63.7,63.36,63.36,3100,37.599199551539,37.7711561493934,37.5695518622538,37.5695518622538,5228.06342540752,0.0,1.0
2005-01-11,63.26,63.35,63.08,63.35,5400,37.5102564836833,37.5636223243968,37.4035248022565,37.5636223243968,9106.94919264536,0.0,1.0
2005-01-12,63.4,63.4,63.06,63.21,1800,37.593270013682,37.593270013682,37.3916657265424,37.4806087943981,3035.64973088178,0.0,1.0
2005-01-13,62.83,63.23,62.83,63.21,2200,37.2552863558303,37.4924678701122,37.2552863558303,37.4806087943981,3710.23855996662,0.0,1.0
2005-01-14,63.03,63.03,62.9,62.9,1300,37.3738771129712,37.3738771129712,37.2967931208296,37.2967931208296,2192.41369452574,0.0,1.0
2005-01-18,63.35,63.35,62.57,62.57,5900,37.5636223243968,37.5636223243968,37.101118371547,37.101118371547,9950.18522900139,0.0,1.0
2005-01-19,62.92,63.29,62.92,63.29,1900,37.3086521965437,37.5280450972545,37.3086521965437,37.5280450972545,3204.296938153,0.0,1.0
2005-01-20,62.58,62.74,62.5,62.53,2400,37.1070479094041,37.2019205151168,37.0596116065477,37.0774002201188,4047.53297450904,0.0,1.0
2005-01-21,62.32,62.76,62.32,62.6,10400,36.9528799251208,37.2137795908309,36.9528799251208,37.1189069851182,17539.3095562059,0.0,1.0
2005-01-24,62.51,62.7,62.44,62.53,7300,37.0655411444048,37.1782023636887,37.0240343794054,37.0774002201188,12311.2461307983,0.0,1.0
2005-01-25,62.75,62.87,62.75,62.75,2600,37.2078500529739,37.2790045072585,37.2078500529739,37.2078500529739,4384.82738905147,0.0,1.0
2005-01-26,63.11,63.15,63.02,63.15,1700,37.4213134158276,37.4450315672558,37.3679475751142,37.4450315672558,2867.00252361058,0.0,1.0
2005-01-27,63.02,63.1,62.83,62.96,3000,37.3679475751142,37.4153838779706,37.2552863558303,37.3323703479719,5059.41621813631,0.0,1.0
2005-01-28,62.71,62.93,62.68,62.92,1600,37.1841319015457,37.3145817344008,37.1663432879746,37.3086521965437,2698.35531633936,0.0,1.0
2005-01-31,63.14,63.16,62.98,63.01,6500,37.4391020293988,37.4509611051128,37.344229423686,37.3620180372571,10962.0684726287,0.0,1.0
2005-02-01,63.29,63.36,63.08,63.08,1900,37.5280450972545,37.5695518622538,37.4035248022565,37.4035248022565,3204.29693815299,0.0,1.0
2005-02-02,63.69,63.69,63.44,63.44,12600,37.7652266115364,37.7652266115364,37.6169881651102,37.6169881651102,21249.5481161725,0.0,1.0
2005-02-03,63.29,63.57,63.27,63.57,10300,37.5280450972545,37.6940721572518,37.5161860215404,37.6940721572518,17370.6623489346,0.0,1.0
2005-02-04,64.0,64.0,63.59,63.59,2500,37.9490422851049,37.9490422851049,37.7059312329659,37.7059312329659,4216.18018178025,0.0,1.0
2005-02-07,64.0,64.05,63.86,64.05,26400,37.9490422851049,37.9786899743901,37.8660287551062,37.9786899743901,44522.8627195994,0.0,1.0
2005-02-08,64.14,64.27,64.04,64.04,9200,38.0320558151035,38.1091398072451,37.972760436533,37.972760436533,15515.5430689514,0.0,1.0
2005-02-09,63.9,64.32,63.9,64.32,7400,37.8897469065344,38.1387874965304,37.8897469065344,38.1387874965304,12479.8933380696,0.0,1.0
2005-02-10,64.16,64.24,63.93,63.93,2800,38.0439148908176,38.091351193674,37.9075355201055,37.9075355201055,4722.12180359389,0.0,1.0
2005-02-11,64.53,64.7,64.06,64.3,8400,38.2633077915284,38.3641099350982,37.9846195122471,38.1269284208163,14166.3654107817,0.0,1.0
2005-02-14,64.82,64.82,64.58,64.63,4400,38.4352643893828,38.4352643893828,38.2929554808136,38.3226031700989,7420.47711993324,0.0,1.0
2005-02-15,65.07,65.11,64.9,64.9,2400,38.5835028358089,38.6072209872371,38.4827006922391,38.4827006922391,4047.53297450905,0.0,1.0
2005-02-16,65.07,65.07,64.8,64.8,1400,38.5835028358089,38.5835028358089,38.4234053136687,38.4234053136687,2361.06090179695,0.0,1.0
2005-02-17,64.79,64.87,64.78,64.78,83400,38.4174757758116,38.464912078668,38.4115462379546,38.4115462379546,140651.770864189,0.0,1.0
2005-02-18,64.8,64.8,64.61,64.61,16300,38.4234053136687,38.4234053136687,38.3107440943848,38.3107440943848,27489.4947852072,0.0,1.0
2005-02-22,64.61,65.28,64.61,65.0,10400,38.3107440943848,38.708023130807,38.3107440943848,38.5419960708096,17539.3095562058,0.0,1.0
2005-02-23,64.91,64.92,64.45,64.7,9300,38.4886302300962,38.4945597679532,38.215871488672,38.3641099350982,15684.1902762225,0.0,1.0
2005-02-24,64.98,65.01,64.61,64.66,1700,38.5301369950955,38.5479256086667,38.3107440943848,38.34039178367,2867.00252361058,0.0,1.0
2005-02-25,65.46,65.58,65.13,65.13,3500,38.8147548122338,38.8859092665184,38.6190800629512,38.6190800629512,5902.65225449236,0.0,1.0
2005-02-28,65.3,65.52,64.52,64.52,3200,38.719882206521,38.8503320393761,38.2573782536713,38.2573782536713,5396.71063267873,0.0,1.0
2005-03-01,65.39,65.58,65.36,65.52,16200,38.7732480472345,38.8859092665184,38.7554594336633,38.8503320393761,27320.847577936,0.0,1.0
2005-03-02,65.51,65.77,65.44,65.7,6000,38.844402501519,38.9985704858023,38.8028957365197,38.9570637208029,10118.8324362726,0.0,1.0
2005-03-03,65.5,65.73,65.5,65.73,1700,38.838472963662,38.9748523343741,38.838472963662,38.9748523343741,2867.00252361057,0.0,1.0
2005-03-04,66.24,66.3,65.89,65.89,4900,39.2772587650835,39.3128359922258,39.0697249400869,39.0697249400869,8263.71315628931,0.0,1.0
2005-03-07,66.17,66.24,66.11,66.15,5000,39.2357520000842,39.2772587650835,39.2001747729419,39.2238929243701,8432.36036356051,0.0,1.0
2005-03-08,66.22,66.24,66.08,66.24,4000,39.2653996893694,39.2772587650835,39.1823861593708,39.2772587650835,6745.88829084841,0.0,1.0
2005-03-09,65.42,65.968,65.42,65.94,3500,38.7910366608056,39.1159753353718,38.7910366608056,39.0993726293721,5902.65225449236,0.0,1.0
2005-03-10,65.45,65.68,65.42,65.68,113900,38.8088252743768,38.9452046450889,38.7910366608056,38.9452046450889,192089.169081908,0.0,1.0
2005-03-11,65.31,65.64,65.28,65.64,600,38.7258117443781,38.9214864936607,38.708023130807,38.9214864936607,1011.88324362726,0.0,1.0
2005-03-14,65.18,65.28,65.16,65.28,1700,38.6487277522365,38.708023130807,38.6368686765224,38.708023130807,2867.00252361057,0.0,1.0
2005-03-15,65.01,65.53,65.01,65.53,21700,38.5479256086667,38.8562615772331,38.5479256086667,38.8562615772331,36596.4439778526,0.0,1.0
2005-03-16,64.61,64.87,64.61,64.87,2900,38.3107440943848,38.464912078668,38.3107440943848,38.464912078668,4890.76901086509,0.0,1.0
2005-03-17,64.58,64.78,64.58,64.67,3700,38.2929554808136,38.4115462379546,38.2929554808136,38.346321321527,6239.94666903478,0.0,1.0
2005-03-18,64.47,64.69,63.5,64.28,14700,38.4422428624867,38.5734247056657,37.8638501902886,38.3289494524685,24652.8019551327,0.361769,1.0
2005-03-21,63.7815,63.94,63.63,63.86,8300,38.0317033214471,38.1262138766465,37.9413667339853,38.0785113882178,13919.6092671838,0.0,1.0
2005-03-22,63.0,63.91,62.99,63.75,4700,37.5657096376092,38.1083254434857,37.5597468265556,38.0129204666283,7882.1883802125,0.0,1.0
2005-03-23,63.08,63.21,62.92,63.03,1700,37.6134121260379,37.6909286697345,37.5180071491805,37.5835980707699,2851.00430773644,0.0,1.0
2005-03-24,63.02,63.35,63.02,63.3,4000,37.5776352597163,37.7744080244848,37.5776352597163,37.7445939692168,6708.2454299681,0.0,1.0
2005-03-28,63.14,63.29,62.98,62.98,9300,37.6491889923594,37.7386311581632,37.553784015502,37.553784015502,15596.6706246758,0.0,1.0
2005-03-29,62.49,63.25,62.49,62.82,11100,37.2616062738761,37.7147799139489,37.2616062738761,37.4583790386446,18615.3810681615,0.0,1.0
2005-03-30,63.34,63.34,62.98,63.0,800,37.7684452134312,37.7684452134312,37.553784015502,37.5657096376092,1341.64908599362,0.0,1.0
2005-03-31,63.12,63.45,63.09,63.45,7600,37.6372633702522,37.8340361350207,37.6193749370915,37.8340361350207,12745.6663169394,0.0,1.0
2005-04-01,62.75,63.43,62.75,63.37,3600,37.4166393612694,37.8221105129135,37.4166393612694,37.7863336465919,6037.42088697129,0.0,1.0
2005-04-04,62.88,63.08,62.49,63.0,2800,37.4941559049661,37.6134121260379,37.2616062738761,37.5657096376092,4695.77180097767,0.0,1.0
2005-04-05,63.2985,63.37,62.9,62.9,2400,37.7436995475588,37.7863336465919,37.5060815270733,37.5060815270733,4024.94725798085,0.0,1.0
2005-04-06,63.45,63.66,63.45,63.65,4700,37.8340361350207,37.959255167146,37.8340361350207,37.9532923560924,7882.1883802125,0.0,1.0
2005-04-07,63.88,63.93,63.59,63.65,2700,38.090437010325,38.1202510655929,37.9175154897709,37.9532923560924,4528.06566522846,0.0,1.0
2005-04-08,63.69,63.82,63.69,63.77,900,37.9771436003068,38.0546601440034,37.9771436003068,38.0248460887355,1509.35522174282,0.0,1.0
2005-04-11,63.72,63.72,63.56,63.56,800,37.9950320334676,37.9950320334676,37.8996270566101,37.8996270566101,1341.64908599362,0.0,1.0
2005-04-12,63.17,63.8,63.17,63.8,11900,37.6670774255202,38.0427345218963,37.6670774255202,38.0427345218963,19957.0301541551,0.0,1.0
2005-04-13,63.73,63.73,63.5,63.5,1200,38.0009948445211,38.0009948445211,37.8638501902886,37.8638501902886,2012.47362899043,0.0,1.0
2005-04-14,63.34,63.6,63.14,63.6,3700,37.7684452134312,37.9234783008245,37.6491889923594,37.9234783008245,6205.12702272048,0.0,1.0
2005-04-15,62.6,62.94,62.41,62.61,5900,37.3271971954656,37.5299327712876,37.2139037854474,37.3331600065192,9894.66200920294,0.0,1.0
2005-04-18,62.38,62.55,62.01,62.01,26400,37.1960153522867,37.2973831401977,36.9753913433039,36.9753913433039,44274.4198377894,0.0,1.0
2005-04-19,62.83,62.83,62.6,62.6,1400,37.4643418496982,37.4643418496982,37.3271971954656,37.3271971954656,2347.88590048883,0.0,1.0
2005-04-20,62.13,62.95,62.13,62.4,4700,37.0469450759469,37.5358955823412,37.0469450759469,37.2079409743938,7882.18838021252,0.0,1.0
2005-04-21,62.96,62.96,62.55,62.56,1200,37.5418583933948,37.5418583933948,37.2973831401977,37.3033459512513,2012.47362899043,0.0,1.0
2005-04-22,62.59,63.02,62.59,62.7,2100,37.321234384412,37.5776352597163,37.321234384412,37.3868253060015,3521.82885073325,0.0,1.0
2005-04-25,63.19,63.25,63.1,63.1,10400,37.6790030476274,37.7147799139489,37.6253377481451,37.6253377481451,17441.438117917,0.0,1.0
2005-04-26,63.12,63.12,63.0,63.0,400,37.6372633702522,37.6372633702522,37.5657096376092,37.5657096376092,670.82454299681,0.0,1.0
2005-04-27,62.83,62.83,62.44,62.7,2600,37.4643418496982,37.4643418496982,37.2317922186082,37.3868253060015,4360.35952947925,0.0,1.0
2005-04-28,62.38,62.8,62.3,62.8,1600,37.1960153522867,37.4464534165374,37.148312863858,37.4464534165374,2683.29817198723,0.0,1.0
2005-04-29,62.92,62.92,62.29,62.4,33800,37.5180071491805,37.5180071491805,37.1423500528044,37.2079409743938,56684.6738832303,0.0,1.0
2005-05-02,62.94,63.03,62.82,62.88,56500,37.5299327712876,37.5835980707699,37.4583790386446,37.4941559049661,94753.9666982994,0.0,1.0
2005-05-03,62.85,63.13,62.85,63.01,8200,37.4762674718053,37.6432261813058,37.4762674718053,37.5716724486628,13751.9031314346,0.0,1.0
2005-05-04,63.59,63.63,63.21,63.6,5200,37.9175154897709,37.9413667339853,37.6909286697345,37.9234783008245,8720.71905895852,0.0,1.0
2005-05-05,63.8,63.88,63.5,63.5,2300,38.0427345218963,38.090437010325,37.8638501902886,37.8638501902886,3857.24112223165,0.0,1.0
2005-05-06,63.8,63.8,63.8,63.8,0,38.0427345218963,38.0427345218963,38.0427345218963,38.0427345218963,0,0.0,1.0
2005-05-09,63.62,63.79,63.62,63.65,3400,37.9354039229317,38.0367717108427,37.9354039229317,37.9532923560924,5702.00861547287,0.0,1.0
2005-05-10,63.35,63.4,63.35,63.4,500,37.7744080244848,37.8042220797527,37.7744080244848,37.8042220797527,838.530678746011,0.0,1.0
2005-05-11,63.15,63.29,63.05,63.29,500,37.655151803413,37.7386311581632,37.5955236928771,37.7386311581632,838.530678746012,0.0,1.0
2005-05-12,62.79,63.34,62.79,63.34,1200,37.4404906054838,37.7684452134312,37.4404906054838,37.7684452134312,2012.47362899043,0.0,1.0
2005-05-13,62.6,62.89,62.5,62.89,2000,37.3271971954656,37.5001187160197,37.2675690849297,37.5001187160197,3354.12271498405,0.0,1.0
2005-05-16,62.98,63.01,62.52,62.75,3200,37.553784015502,37.5716724486628,37.2794947070369,37.4166393612694,5366.59634397447,0.0,1.0
2005-05-17,63.06,63.06,62.73,62.85,900,37.6014865039307,37.6014865039307,37.4047137391623,37.4762674718053,1509.35522174282,0.0,1.0
2005-05-18,63.73,63.82,63.3,63.3,8600,38.0009948445211,38.0546601440034,37.7445939692168,37.7445939692168,14422.7276744314,0.0,1.0
2005-05-19,63.93,63.93,63.7,63.7,6200,38.1202510655929,38.1202510655929,37.9831064113604,37.9831064113604,10397.7804164505,0.0,1.0
2005-05-20,63.96,63.97,63.73,63.96,3500,38.1381394987537,38.1441023098073,38.0009948445211,38.1381394987537,5869.71475122208,0.0,1.0
2005-05-23,64.15,64.24,63.86,63.97,7200,38.2514329087719,38.3050982082542,38.0785113882178,38.1441023098073,12074.8417739426,0.0,1.0
2005-05-24,64.09,64.14,63.96,63.96,3100,38.2156560424503,38.2454700977183,38.1381394987537,38.1381394987537,5198.89020822528,0.0,1.0
2005-05-25,64.14,64.14,63.9,64.1,1300,38.2454700977183,38.2454700977183,38.1023626324322,38.2216188535039,2180.17976473963,0.0,1.0
2005-05-26,64.25,64.25,64.16,64.16,500,38.3110610193078,38.3110610193078,38.2573957198255,38.2573957198255,838.530678746011,0.0,1.0
2005-05-27,64.32,64.32,64.16,64.24,1300,38.3528006966829,38.3528006966829,38.2573957198255,38.3050982082542,2180.17976473963,0.0,1.0
2005-05-31,64.4,64.4,64.4,64.4,5600,38.4005031851116,38.4005031851116,38.4005031851116,38.4005031851116,9391.54360195533,0.0,1.0
2005-06-01,63.96,64.32,63.96,64.07,1500,38.1381394987537,38.3528006966829,38.1381394987537,38.2037304203432,2515.59203623803,0.0,1.0
2005-06-02,64.26,64.34,64.18,64.2,31000,38.3170238303614,38.3647263187901,38.2693213419326,38.2812469640398,51988.9020822527,0.0,1.0
2005-06-03,63.85,64.1,63.85,64.1,400,38.0725485771642,38.2216188535039,38.0725485771642,38.2216188535039,670.824542996809,0.0,1.0
2005-06-06,63.77,63.95,63.76,63.95,1600,38.0248460887355,38.1321766877001,38.0188832776819,38.1321766877001,2683.29817198724,0.0,1.0
2005-06-07,64.04,64.42,64.04,64.28,5800,38.1858419871824,38.4124288072188,38.1858419871824,38.3289494524685,9726.95587345373,0.0,1.0
2005-06-08,63.86,64.25,63.81,64.25,3700,38.0785113882178,38.3110610193078,38.0486973329499,38.3110610193078,6205.12702272049,0.0,1.0
2005-06-09,64.19,64.19,63.85,63.85,1700,38.2752841529862,38.2752841529862,38.0725485771642,38.0725485771642,2851.00430773644,0.0,1.0
2005-06-10,63.85,64.1,63.81,64.1,18000,38.0725485771642,38.2216188535039,38.0486973329499,38.2216188535039,30187.1044348564,0.0,1.0
2005-06-13,64.02,64.1,63.7,63.7,6800,38.1739163650752,38.2216188535039,37.9831064113604,37.9831064113604,11404.0172309458,0.0,1.0
2005-06-14,64.12,64.22,64.06,64.06,700,38.2335444756111,38.293172586147,38.1977676092896,38.1977676092896,1173.94295024442,0.0,1.0
2005-06-15,64.4,64.4,64.4,64.4,2700,38.4005031851116,38.4005031851116,38.4005031851116,38.4005031851116,4528.06566522846,0.0,1.0
2005-06-16,64.47,64.47,64.28,64.4,9800,38.4422428624867,38.4422428624867,38.3289494524685,38.4005031851116,16435.2013034218,0.0,1.0
2005-06-17,64.43,64.57,64.2,64.55,14400,38.6206680576433,38.704586939035,38.4828013239282,38.6925985274076,24023.1991485809,0.33923,1.0
2005-06-20,64.27,64.46,64.09,64.29,13900,38.5247607646241,38.6386506750843,38.4168650599776,38.5367491762515,23189.0602892552,0.0,1.0
2005-06-21,64.24,64.4,64.09,64.09,1100,38.506778147183,38.6026854402022,38.4168650599776,38.4168650599776,1835.1054905166,0.0,1.0
2005-06-22,64.3,64.44,64.26,64.26,1000,38.5427433820652,38.6266622634569,38.5187665588104,38.5187665588104,1668.27771865145,0.0,1.0
2005-06-23,63.95,64.42,63.76,64.1,1700,38.3329461785858,38.6146738518296,38.2190562681256,38.4228592657913,2836.07212170747,0.0,1.0
2005-06-24,63.21,63.77,63.21,63.77,700,37.8893749483723,38.2250504739393,37.8893749483723,38.2250504739393,1167.79440305602,0.0,1.0
2005-06-27,63.29,63.5,63.15,63.35,110100,37.9373285948819,38.0632069169695,37.8534097134902,37.9732938297641,183677.376823525,0.0,1.0
2005-06-28,63.48,63.6,63.38,63.5,3700,38.0512185053421,38.1231489751065,37.9912764472052,38.0632069169695,6172.62755901037,0.0,1.0
2005-06-29,63.5,63.8,63.49,63.8,18000,38.0632069169695,38.2430330913804,38.0572127111558,38.2430330913804,30028.9989357261,0.0,1.0
2005-06-30,63.32,63.6,63.18,63.6,1500,37.955311212323,38.1231489751065,37.8713923309313,38.1231489751065,2502.41657797717,0.0,1.0
2005-07-01,63.11,63.12,63.0,63.0,1300,37.8294328902354,37.8354270960491,37.7634966262847,37.7634966262847,2168.76103424688,0.0,1.0
2005-07-05,63.55,63.55,63.0,63.0,1600,38.093177946038,38.093177946038,37.7634966262847,37.7634966262847,2669.24434984232,0.0,1.0
2005-07-06,63.27,63.7,63.108,63.57,4600,37.9253401832545,38.1830910332434,37.8282340490726,38.1051663576654,7674.07750579667,0.0,1.0
2005-07-07,62.79,62.79,62.64,62.66,4100,37.6376183041971,37.6376183041971,37.5477052169917,37.5596936286191,6839.93864647095,0.0,1.0
2005-07-08,63.68,63.71,63.2,63.24,7900,38.1711026216161,38.1890852390571,37.8833807425586,37.9073575658134,13179.3939773464,0.0,1.0
2005-07-11,63.88,64.15,63.68,63.68,2800,38.29098673789,38.4528302948598,38.1711026216161,38.1711026216161,4671.17761222406,0.0,1.0
2005-07-12,64.5,64.5,64.0,64.0,1500,38.6626274983391,38.6626274983391,38.3629172076543,38.3629172076543,2502.41657797718,0.0,1.0
2005-07-13,64.46,64.5,64.17,64.29,2600,38.6386506750843,38.6626274983391,38.4648187064872,38.5367491762515,4337.52206849377,0.0,1.0
2005-07-14,64.54,64.99,64.54,64.81,29300,38.6866043215939,38.9563435832102,38.6866043215939,38.8484478785637,48880.5371564875,0.0,1.0
2005-07-15,64.63,64.72,64.404,64.45,7500,38.7405521739172,38.7945000262404,38.6050831225276,38.6326564692706,12512.0828898859,0.0,1.0
2005-07-18,64.32,64.34,64.14,64.14,2600,38.5547317936926,38.56672020532,38.4468360890461,38.4468360890461,4337.52206849377,0.0,1.0
2005-07-19,64.4,64.57,64.15,64.24,1900,38.6026854402022,38.704586939035,38.4528302948598,38.506778147183,3169.72766543775,0.0,1.0
2005-07-20,63.8,64.49,63.53,63.8,2600,38.2430330913804,38.6566332925254,38.0811895344106,38.2430330913804,4337.52206849377,0.0,1.0
2005-07-21,63.96,64.59,63.75,64.25,1800,38.3389403843995,38.7165753506624,38.2130620623119,38.5127723529967,3002.89989357261,0.0,1.0
2005-07-22,64.01,64.3,63.7,63.96,59400,38.368911413468,38.5427433820652,38.1830910332434,38.3389403843995,99095.6964878962,0.0,1.0
2005-07-25,63.91,64.44,63.71,63.71,10200,38.3089693553311,38.6266622634569,38.1890852390571,38.1890852390571,17016.4327302448,0.0,1.0
2005-07-26,63.97,64.21,63.97,64.1,700,38.3449345902132,38.4887955297419,38.3449345902132,38.4228592657913,1167.79440305602,0.0,1.0
2005-07-27,64.17,64.17,63.75,63.75,4900,38.4648187064872,38.4648187064872,38.2130620623119,38.2130620623119,8174.5608213921,0.0,1.0
2005-07-28,64.5,64.8,64.25,64.5,10600,38.6626274983391,38.84245367275,38.5127723529967,38.6626274983391,17683.7438177054,0.0,1.0
2005-07-29,64.41,64.75,64.41,64.75,700,38.6086796460159,38.8124826436815,38.6086796460159,38.8124826436815,1167.79440305601,0.0,1.0
2005-08-01,64.46,64.61,64.25,64.27,32300,38.6386506750843,38.7285637622898,38.5127723529967,38.5247607646241,53885.3703124419,0.0,1.0
2005-08-02,64.93,65.05,64.5,64.5,13000,38.9203783483281,38.9923088180924,38.6626274983391,38.6626274983391,21687.6103424688,0.0,1.0
2005-08-03,65.23,65.24,65.07,65.07,27000,39.1002045227389,39.1061987285526,39.0042972297198,39.0042972297198,45043.4984035892,0.0,1.0
2005-08-04,64.96,65.02,64.9,64.9,19200,38.9383609657691,38.9743262006513,38.902395730887,38.902395730887,32030.9321981079,0.0,1.0
2005-08-05,64.73,64.73,64.55,64.72,4500,38.8004942320541,38.8004942320541,38.6925985274076,38.7945000262404,7507.24973393153,0.0,1.0
2005-08-08,64.66,64.89,64.66,64.75,11300,38.7585347913583,38.8964015250733,38.7585347913583,38.8124826436815,18851.5382207614,0.0,1.0
2005-08-09,64.99,65.14,64.92,65.14,5700,38.9563435832102,39.0462566704157,38.9143841425144,39.0462566704157,9509.18299631327,0.0,1.0
2005-08-10,64.97,65.67,64.97,65.5,5800,38.9443551715828,39.3639495785416,38.9443551715828,39.2620480797087,9676.01076817842,0.0,1.0
2005-08-11,65.41,65.65,65.16,65.65,1300,39.2081002273855,39.3519611669142,39.0582450820431,39.3519611669142,2168.76103424688,0.0,1.0
2005-08-12,65.19,65.53,65.14,65.5,2700,39.0762276994841,39.2800306971498,39.0462566704157,39.2620480797087,4504.34984035892,0.0,1.0
2005-08-15,65.27,65.3,65.05,65.05,1500,39.1241813459937,39.1421639634348,38.9923088180924,38.9923088180924,2502.41657797718,0.0,1.0
2005-08-16,64.68,65.1,64.68,65.1,2300,38.7705232029857,39.0222798471609,38.7705232029857,39.0222798471609,3837.03875289833,0.0,1.0
2005-08-17,64.62,64.77,64.59,64.77,1800,38.7345579681035,38.8244710553089,38.7165753506624,38.8244710553089,3002.89989357261,0.0,1.0
2005-08-18,64.48,64.5,64.38,64.41,7500,38.6506390867117,38.6626274983391,38.5906970285748,38.6086796460159,12512.0828898859,0.0,1.0
2005-08-19,64.5,64.7,64.5,64.7,1100,38.6626274983391,38.782511614613,38.6626274983391,38.782511614613,1835.1054905166,0.0,1.0
2005-08-22,64.61,64.78,64.53,64.75,1300,38.7285637622898,38.8304652611226,38.6806101157802,38.8124826436815,2168.76103424688,0.0,1.0
2005-08-23,64.19,64.61,64.13,64.61,1100,38.4768071181145,38.7285637622898,38.4408418832324,38.7285637622898,1835.1054905166,0.0,1.0
2005-08-24,63.79,64.31,63.79,64.14,2900,38.2370388855667,38.5487375878789,38.2370388855667,38.4468360890461,4838.00538408921,0.0,1.0
2005-08-25,63.99,64.01,63.85,64.01,4600,38.3569230018406,38.368911413468,38.2730041204489,38.368911413468,7674.07750579667,0.0,1.0
2005-08-26,63.67,63.8,63.49,63.8,1400,38.1651084158024,38.2430330913804,38.0572127111558,38.2430330913804,2335.58880611203,0.0,1.0
2005-08-29,63.8,63.8,63.25,63.25,4200,38.2430330913804,38.2430330913804,37.9133517716271,37.9133517716271,7006.76641833609,0.0,1.0
2005-08-30,63.55,63.55,63.54,63.54,600,38.093177946038,38.093177946038,38.0871837402243,38.0871837402243,1000.96663119087,0.0,1.0
2005-08-31,64.09,64.09,63.65,63.65,262700,38.4168650599776,38.4168650599776,38.153120004175,38.153120004175,438256.556689736,0.0,1.0
2005-09-01,64.75,64.96,64.63,64.67,50400,38.8124826436815,38.9383609657691,38.7405521739172,38.764528997172,84081.1970200331,0.0,1.0
2005-09-02,64.71,64.99,64.71,64.8,2000,38.7885058204267,38.9563435832102,38.7885058204267,38.84245367275,3336.5554373029,0.0,1.0
2005-09-06,65.37,65.43,65.0,65.0,3300,39.1841234041307,39.2200886390129,38.9623377890239,38.9623377890239,5505.31647154978,0.0,1.0
2005-09-07,65.43,65.54,65.25,65.25,4400,39.2200886390129,39.2860249029635,39.1121929343663,39.1121929343663,7340.42196206637,0.0,1.0
2005-09-08,65.47,65.54,65.37,65.54,1200,39.2440654622676,39.2860249029635,39.1841234041307,39.2860249029635,2001.93326238174,0.0,1.0
2005-09-09,65.91,66.0,65.7,65.7,3600,39.5078105180703,39.5617583703935,39.3819321959826,39.3819321959826,6005.79978714521,0.0,1.0
2005-09-12,65.62,65.78,65.62,65.75,600,39.3339785494731,39.4298858424922,39.3339785494731,39.4119032250511,1000.96663119087,0.0,1.0
2005-09-13,65.29,65.38,65.22,65.3,1200,39.1361697576211,39.1901176099444,39.0942103169252,39.1421639634348,2001.93326238174,0.0,1.0
2005-09-14,65.24,65.52,65.24,65.38,2600,39.1061987285526,39.2740364913361,39.1061987285526,39.1901176099444,4337.52206849377,0.0,1.0
2005-09-15,65.24,65.24,65.24,65.24,0,39.1061987285526,39.1061987285526,39.1061987285526,39.1061987285526,0,0.0,1.0
2005-09-16,65.01,65.18,64.85,64.85,3800,39.1594944112834,39.2618957964536,39.0631166370055,39.0631166370055,6308.50841447071,0.318912,1.0
2005-09-19,65.1,65.29,65.09,65.19,18900,39.2137069093147,39.3281555162697,39.2076832984223,39.267919407346,31376.5286930254,0.0,1.0
2005-09-20,64.92,65.52,64.92,65.35,1100,39.105281913252,39.4666985667941,39.105281913252,39.3642971816239,1826.14717260995,0.0,1.0
2005-09-21,64.7,64.99,64.62,64.75,4300,38.97276247362,39.1474471894986,38.924573586481,39.0028805280818,7138.57531111159,0.0,1.0
2005-09-22,64.49,64.5,64.42,64.5,2000,38.8462666448802,38.8522902557726,38.8041013686337,38.8522902557726,3320.26758656354,0.0,1.0
2005-09-23,64.47,64.58,64.42,64.58,1000,38.8342194230955,38.9004791429115,38.8041013686337,38.9004791429115,1660.13379328177,0.0,1.0
2005-09-26,64.46,64.75,64.43,64.55,14400,38.8281958122031,39.0028805280818,38.810124979526,38.8824083102344,23905.9266232575,0.0,1.0
2005-09-27,64.46,64.48,64.36,64.37,1500,38.8281958122031,38.8402430339879,38.7679597032794,38.7739833141718,2490.20068992265,0.0,1.0
2005-09-28,64.92,64.92,64.65,64.72,2100,39.105281913252,39.105281913252,38.9426444191581,38.9848096954047,3486.28096589172,0.0,1.0
2005-09-29,64.95,64.95,64.58,64.68,12300,39.1233527459291,39.1233527459291,38.9004791429115,38.9607152518352,20419.6456573658,0.0,1.0
2005-09-30,64.93,65.17,64.91,65.1,1800,39.1113055241444,39.2558721855612,39.0992583023597,39.2137069093147,2988.24082790718,0.0,1.0
2005-10-03,64.86,65.2,64.86,65.2,1000,39.0691402478978,39.2739430182383,39.0691402478978,39.2739430182383,1660.13379328177,0.0,1.0
2005-10-04,64.27,64.94,64.27,64.94,2400,38.7137472052481,39.1173291350368,38.7137472052481,39.1173291350368,3984.32110387625,0.0,1.0
2005-10-05,64.08,64.22,64.08,64.22,900,38.5992985982931,38.6836291507863,38.5992985982931,38.6836291507863,1494.12041395359,0.0,1.0
2005-10-06,63.33,64.05,63.33,63.85,1500,38.1475277813656,38.581227765616,38.1475277813656,38.4607555477687,2490.20068992265,0.0,1.0
2005-10-07,63.83,63.83,63.82,63.82,200,38.448708325984,38.448708325984,38.4426847150916,38.4426847150916,332.026758656353,0.0,1.0
2005-10-10,63.47,63.75,63.47,63.75,16800,38.2318583338587,38.400519438845,38.2318583338587,38.400519438845,27890.2477271337,0.0,1.0
2005-10-11,63.65,63.65,63.492,63.55,2700,38.3402833299213,38.3402833299213,38.2451102778219,38.2800472209976,4482.36124186077,0.0,1.0
2005-10-12,63.3,63.46,63.15,63.46,21500,38.1294569486884,38.2258347229663,38.0391027853029,38.2258347229663,35692.876555558,0.0,1.0
2005-10-13,63.08,63.08,62.85,62.9,2000,37.9969375090564,37.9969375090564,37.8583944585319,37.8885125129937,3320.26758656353,0.0,1.0
2005-10-14,63.43,63.43,63.08,63.08,1600,38.2077638902892,38.2077638902892,37.9969375090564,37.9969375090564,2656.21406925083,0.0,1.0
2005-10-17,63.43,63.65,63.25,63.65,2200,38.2077638902892,38.3402833299213,38.0993388942266,38.3402833299213,3652.29434521989,0.0,1.0
2005-10-18,62.79,63.3,62.79,63.3,9600,37.8222527931777,38.1294569486884,37.8222527931777,38.1294569486884,15937.284415505,0.0,1.0
2005-10-19,63.26,63.37,62.46,62.75,4400,38.105362505119,38.171622224935,37.6234736337296,37.7981583496082,7304.58869043977,0.0,1.0
2005-10-20,62.22,62.5199,62.01,62.5199,5800,37.4789069723127,37.6595550629748,37.352411143573,37.6595550629748,9628.77600103426,0.0,1.0
2005-10-21,62.1601,62.349,62.1601,62.29,700,37.4428255430674,37.5566115528243,37.4428255430674,37.5210722485593,1162.09365529724,0.0,1.0
2005-10-24,62.83,62.83,62.5999,62.5999,800,37.8463472367472,37.8463472367472,37.7077439501138,37.7077439501138,1328.10703462541,0.0,1.0
2005-10-25,63.01,63.0501,62.83,63.0501,600,37.9547722328098,37.9789269124882,37.8463472367472,37.9789269124882,996.08027596906,0.0,1.0
2005-10-26,63.08,63.43,63.05,63.05,4000,37.9969375090564,38.2077638902892,37.9788666763793,37.9788666763793,6640.53517312706,0.0,1.0
2005-10-27,62.73,63.09,62.69,63.08,2200,37.7861111278235,38.0029611199487,37.762016684254,37.9969375090564,3652.29434521989,0.0,1.0
2005-10-28,63.23,63.31,63.09,63.12,5300,38.0872916724419,38.1354805595808,38.0029611199487,38.0210319526258,8798.70910439336,0.0,1.0
2005-10-31,63.8899,63.8899,63.74,63.78,1200,38.4847897552292,38.4847897552292,38.3944958279526,38.4185902715221,1992.16055193812,0.0,1.0
2005-11-01,63.6001,63.7699,63.57,63.65,2600,38.3102255115684,38.4125064245208,38.2920944427824,38.3402833299213,4316.3478625326,0.0,1.0
2005-11-02,64.07,64.1,63.94,63.94,4200,38.5932749874008,38.6113458200779,38.5149680458,38.5149680458,6972.56193178342,0.0,1.0
2005-11-03,64.49,64.73,64.4899,64.4899,3500,38.8462666448802,38.9908333062971,38.8462064087713,38.8462064087713,5810.46827648619,0.0,1.0
2005-11-04,64.2399,64.55,64.18,64.5,1600,38.6956161364621,38.8824083102344,38.6595347072168,38.8522902557726,2656.21406925083,0.0,1.0
2005-11-07,64.36,64.42,64.12,64.269,3300,38.7679597032794,38.8041013686337,38.6233930418626,38.7131448441589,5478.44151782984,0.0,1.0
2005-11-08,64.32,64.32,64.21,64.21,500,38.74386525971,38.74386525971,38.6776055398939,38.6776055398939,830.066896640883,0.0,1.0
2005-11-09,64.49,64.49,64.29,64.29,5700,38.8462666448802,38.8462666448802,38.7257944270329,38.7257944270329,9462.76262170608,0.0,1.0
2005-11-10,64.46,64.46,64.15,64.15,1900,38.8281958122031,38.8281958122031,38.6414638745397,38.6414638745397,3154.25420723536,0.0,1.0
2005-11-11,64.76,64.76,64.6,64.6,1700,39.0089041389742,39.0089041389742,38.9125263646963,38.9125263646963,2822.227448579,0.0,1.0
2005-11-14,64.72,64.99,64.6401,64.86,900,38.9848096954047,39.1474471894986,38.9366810443747,39.0691402478978,1494.12041395359,0.0,1.0
2005-11-15,64.26,64.77,64.26,64.59,2000,38.7077235943558,39.0149277498665,38.7077235943558,38.9065027538039,3320.26758656353,0.0,1.0
2005-11-16,64.34,64.39,64.1,64.1,2600,38.7559124814947,38.7860305359565,38.6113458200779,38.6113458200779,4316.3478625326,0.0,1.0
2005-11-17,64.65,64.65,64.5,64.5,2300,38.9426444191581,38.9426444191581,38.8522902557726,38.8522902557726,3818.30772454807,0.0,1.0
2005-11-18,64.9899,64.9899,64.85,64.85,800,39.1473869533897,39.1473869533897,39.0631166370055,39.0631166370055,1328.10703462541,0.0,1.0
2005-11-21,65.4599,65.4899,65.2,65.2,2600,39.430496665331,39.4485674980081,39.2739430182383,39.2739430182383,4316.34786253259,0.0,1.0
2005-11-22,65.67,65.67,65.2,65.2,3800,39.5570527301796,39.5570527301796,39.2739430182383,39.2739430182383,6308.50841447072,0.0,1.0
2005-11-23,65.93,66.15,65.829,65.829,22600,39.7136666133812,39.8461860530133,39.6528281433683,39.6528281433683,37519.0237281679,0.0,1.0
2005-11-25,65.9601,66.039,65.9601,66.0,600,39.7317976821672,39.779323972108,39.7317976821672,39.7558318896278,996.080275969061,0.0,1.0
2005-11-28,65.54,65.82,65.5399,65.8,7000,39.4787457885789,39.6474068935651,39.4786855524699,39.6353596717804,11620.9365529724,0.0,1.0
2005-11-29,65.42,65.75,65.42,65.6,4700,39.4064624578704,39.6052416173186,39.4064624578704,39.5148874539331,7802.62882842431,0.0,1.0
2005-11-30,64.98,65.4899,64.98,65.25,4000,39.1414235786063,39.4485674980081,39.1414235786063,39.3040610727002,6640.53517312706,0.0,1.0
2005-12-01,65.6901,65.72,65.36,65.4101,2100,39.5691601880733,39.5871707846415,39.3703207925162,39.400499083087,3486.28096589171,0.0,1.0
2005-12-02,65.75,65.75,65.72,65.74,1500,39.6052416173186,39.6052416173186,39.5871707846415,39.5992180064262,2490.20068992265,0.0,1.0
2005-12-05,65.82,65.9,65.7699,65.9,2000,39.6474068935651,39.6955957807041,39.6172286029944,39.6955957807041,3320.26758656354,0.0,1.0
2005-12-06,65.88,66.2199,65.85,65.85,25200,39.6835485589194,39.8882910931509,39.6654777262423,39.6654777262423,41835.3715907005,0.0,1.0
2005-12-07,65.47,65.8199,65.361,65.8,2500,39.4365805123323,39.6473466574562,39.3709231536055,39.6353596717804,4150.33448320441,0.0,1.0
2005-12-08,65.6,65.85,65.51,65.59,36900,39.5148874539331,39.6654777262423,39.4606749559018,39.5088638430407,61258.9369720971,0.0,1.0
2005-12-09,65.52,65.66,65.47,65.5,1400,39.4666985667941,39.5510291192873,39.4365805123323,39.4546513450094,2324.18731059447,0.0,1.0
2005-12-12,65.74,65.75,65.62,65.74,2800,39.5992180064262,39.6052416173186,39.5269346757178,39.5992180064262,4648.37462118895,0.0,1.0
2005-12-13,65.88,65.88,65.88,65.88,100,39.6835485589194,39.6835485589194,39.6835485589194,39.6835485589194,166.013379328177,0.0,1.0
2005-12-14,66.28,66.35,65.88,65.88,16800,39.9244929946141,39.9666582708606,39.6835485589194,39.6835485589194,27890.2477271337,0.0,1.0
2005-12-15,65.88,66.1,65.88,66.001,2700,39.6835485589194,39.8160679985514,39.6835485589194,39.756434250717,4482.36124186077,0.0,1.0
2005-12-16,65.72,65.96,65.72,65.96,2100,39.7827351429564,39.9280159773189,39.7827351429564,39.9280159773189,3469.14307183917,0.324663,1.0
2005-12-19,65.71,66.13,65.71,66.13,3300,39.7766817748579,40.0309232349924,39.7766817748579,40.0309232349924,5451.51054146157,0.0,1.0
2005-12-20,65.45,65.93,65.45,65.85,5000,39.6192942042984,39.9098558730236,39.6192942042984,39.8614289282361,8259.86445675995,0.0,1.0
2005-12-21,65.4,65.66,65.31,65.65,2400,39.5890273638062,39.7464149343657,39.5345470509203,39.7403615662673,3964.73493924478,0.0,1.0
2005-12-22,65.51,65.65,65.4,65.65,500,39.6556144128891,39.7403615662673,39.5890273638062,39.7403615662673,825.986445675994,0.0,1.0
2005-12-23,65.67,65.67,65.56,65.63,3300,39.7524683024642,39.7524683024642,39.6858812533813,39.7282548300704,5451.51054146156,0.0,1.0
2005-12-27,65.13,65.2,65.0,65.2,600,39.4255864251483,39.4679600018374,39.3468926398686,39.4679600018374,991.183734811194,0.0,1.0
2005-12-28,65.24,65.35,65.24,65.27,900,39.4921734742312,39.558760523314,39.4921734742312,39.5103335785265,1486.77560221679,0.0,1.0
2005-12-29,65.09,65.3599,65.09,65.33,1200,39.4013729527546,39.5647533577315,39.4013729527546,39.5466537871171,1982.36746962238,0.0,1.0
2005-12-30,65.01,65.01,64.89,64.97,6500,39.352946007967,39.352946007967,39.2803055907857,39.3287325355733,10737.8237937879,0.0,1.0
2006-01-03,66.21,66.21,65.29,65.54,7300,40.07935017978,40.07935017978,39.5224403147234,39.6737745171844,12059.4021068695,0.0,1.0
2006-01-04,66.6,66.75,66.25,66.25,4700,40.3154315356192,40.4062320570958,40.1035636521737,40.1035636521737,7764.27258935435,0.0,1.0
2006-01-05,66.73,66.87,66.63,66.8,3200,40.3941253208989,40.4788724742771,40.3335916399145,40.436498897588,5286.31325232637,0.0,1.0
2006-01-06,67.28,67.4,66.92,66.92,4100,40.7270605663132,40.7997009834945,40.5091393147693,40.5091393147693,6773.08885454316,0.0,1.0
2006-01-09,67.26,67.49,67.26,67.45,3000,40.7149538301163,40.8541812963805,40.7149538301163,40.8299678239867,4955.91867405597,0.0,1.0
2006-01-10,67.08,67.26,66.9501,67.13,16200,40.6059932043444,40.7149538301163,40.5273599527456,40.6362600448366,26761.9608399022,0.0,1.0
2006-01-11,67.48,67.52,67.07,67.1601,5200,40.848127928282,40.8723414006758,40.5999398362459,40.6544806828129,8590.25903503035,0.0,1.0
2006-01-12,67.09,67.42,67.07,67.28,25500,40.6120465724428,40.8118077196914,40.5999398362459,40.7270605663132,42125.3087294757,0.0,1.0
2006-01-13,67.15,67.17,67.06,67.06,1900,40.6483667810335,40.6604735172304,40.5938864681475,40.5938864681475,3138.74849356878,0.0,1.0
2006-01-17,66.96,66.96,66.7,66.8,5300,40.5333527871631,40.5333527871631,40.3759652166036,40.436498897588,8755.45632416554,0.0,1.0
2006-01-18,66.26,66.6,66.05,66.6,13600,40.1096170202722,40.3154315356192,39.9824962902049,40.3154315356192,22466.831322387,0.0,1.0
2006-01-19,66.6099,66.63,66.6,66.62,800,40.3214243700366,40.3335916399145,40.3154315356192,40.3275382718161,1321.57831308159,0.0,1.0
2006-01-20,65.51,66.65,65.51,66.65,2600,39.6556144128891,40.3456983761114,39.6556144128891,40.3456983761114,4295.12951751517,0.0,1.0
2006-01-23,65.75,65.99,65.6801,65.77,1500,39.8008952472517,39.9461760816143,39.7585822042436,39.8130019834486,2477.95933702798,0.0,1.0
2006-01-24,65.75,65.96,65.7,65.7499,4800,39.8008952472517,39.9280159773189,39.7706284067595,39.8008347135707,7929.46987848954,0.0,1.0
2006-01-25,65.7,65.83,65.58,65.83,1300,39.7706284067595,39.8493221920392,39.6979879895782,39.8493221920392,2147.56475875758,0.0,1.0
2006-01-26,66.0,66.25,66.0,66.25,500,39.9522294497127,40.1035636521737,39.9522294497127,40.1035636521737,825.986445675995,0.0,1.0
2006-01-27,66.68,66.85,66.5313,66.7,2700,40.3638584804067,40.4667657380802,40.2738448967829,40.3759652166036,4460.32680665037,0.0,1.0
2006-01-30,66.87,66.87,66.74,66.8,1100,40.4788724742771,40.4788724742771,40.4001786889974,40.436498897588,1817.17018048719,0.0,1.0
2006-01-31,66.54,66.85,66.54,66.85,2000,40.2791113270286,40.4667657380802,40.2791113270286,40.4667657380802,3303.94578270397,0.0,1.0
2006-02-01,66.769,66.769,66.41,66.7,1000,40.4177334564829,40.4177334564829,40.2004175417488,40.3759652166036,1651.97289135199,0.0,1.0
2006-02-02,66.0501,66.569,66.049,66.569,900,39.9825568238859,40.296666094514,39.9818909533951,40.296666094514,1486.77560221679,0.0,1.0
2006-02-03,65.8,65.99,65.6,65.6,2300,39.8311620877439,39.9461760816143,39.7100947257751,39.7100947257751,3799.53765010957,0.0,1.0
2006-02-06,65.65,66.0,65.55,66.0,4200,39.7403615662673,39.9522294497127,39.6798278852829,39.9522294497127,6938.28614367835,0.0,1.0
2006-02-07,65.3,65.65,65.12,65.65,36600,39.5284936828218,39.7403615662673,39.4195330570499,39.7403615662673,60462.2078234828,0.0,1.0
2006-02-08,65.86,65.86,65.6199,65.6199,14800,39.8674822963345,39.8674822963345,39.722140928291,39.722140928291,24449.1987920095,0.0,1.0
2006-02-09,65.97,66.2195,65.94,65.94,30800,39.9340693454174,40.0851008794735,39.9159092411221,39.9159092411221,50880.7650536412,0.0,1.0
2006-02-10,66.05,66.19,65.82,66.07,51800,39.9824962902049,40.0672434435831,39.8432688239408,39.9946030264018,85572.1957720331,0.0,1.0
2006-02-13,65.85,66.0,65.69,65.95,2900,39.8614289282361,39.9522294497127,39.764575038661,39.9219626092205,4790.72138492077,0.0,1.0
2006-02-14,66.32,66.32,65.75,65.75,1500,40.1459372288628,40.1459372288628,39.8008952472517,39.8008952472517,2477.95933702799,0.0,1.0
2006-02-15,66.23,66.43,66.12,66.2,18300,40.0914569159769,40.2125242779457,40.024869866894,40.0732968116815,30231.1039117414,0.0,1.0
2006-02-16,66.66,66.66,66.25,66.35,700,40.3517517442098,40.3517517442098,40.1035636521737,40.1640973331582,1156.38102394639,0.0,1.0
2006-02-17,66.67,66.8,66.5601,66.8,15200,40.3578051123083,40.436498897588,40.2912785969064,40.436498897588,25109.9879485502,0.0,1.0
2006-02-21,66.52,66.689,66.52,66.68,1400,40.2670045908317,40.3693065116953,40.2670045908317,40.3638584804067,2312.76204789278,0.0,1.0
2006-02-22,66.71,66.8,66.55,66.55,3900,40.382018584702,40.436498897588,40.285164695127,40.285164695127,6442.69427627276,0.0,1.0
2006-02-23,66.72,66.879,66.59,66.59,1700,40.3880719528005,40.4843205055657,40.3093781675208,40.3093781675208,2808.35391529838,0.0,1.0
2006-02-24,66.81,66.97,66.67,66.97,11900,40.4425522656865,40.5394061552615,40.3578051123083,40.5394061552615,19658.4774070887,0.0,1.0
2006-02-27,66.91,66.98,66.69,66.81,4100,40.5030859466709,40.54545952336,40.3699118485052,40.4425522656865,6773.08885454315,0.0,1.0
2006-02-28,66.34,66.65,66.2906,66.65,2500,40.1580439650597,40.3456983761114,40.1281403266534,40.3456983761114,4129.93222837997,0.0,1.0
2006-03-01,66.7,66.7,66.65,66.67,300,40.3759652166036,40.3759652166036,40.3456983761114,40.3578051123083,495.591867405597,0.0,1.0
2006-03-02,66.66,66.73,66.4,66.4,3900,40.3517517442098,40.3941253208989,40.1943641736504,40.1943641736504,6442.69427627276,0.0,1.0
2006-03-03,66.84,67.0,66.45,66.46,1900,40.4607123699818,40.5575662595568,40.2246310141426,40.230684382241,3138.74849356878,0.0,1.0
2006-03-06,66.63,66.77,66.6299,66.77,1500,40.3335916399145,40.4183387932927,40.3335311062335,40.4183387932927,2477.95933702798,0.0,1.0
2006-03-07,66.46,66.46,66.25,66.42,1800,40.230684382241,40.230684382241,40.1035636521737,40.2064709098472,2973.55120443358,0.0,1.0
2006-03-08,66.64,66.64,66.49,66.6,600,40.339645008013,40.339645008013,40.2488444865363,40.3154315356192,991.183734811192,0.0,1.0
2006-03-09,66.52,66.84,66.47,66.84,5000,40.2670045908317,40.4607123699818,40.2367377503395,40.4607123699818,8259.86445675994,0.0,1.0
2006-03-10,66.89,66.91,66.76,66.76,1400,40.490979210474,40.5030859466709,40.4122854251943,40.4122854251943,2312.76204789278,0.0,1.0
2006-03-13,67.2,67.47,67.196,67.196,4100,40.6786336215257,40.8420745601836,40.6762122742863,40.6762122742863,6773.08885454315,0.0,1.0
2006-03-14,67.8,67.8,67.41,67.58,11900,41.0418357074321,41.0418357074321,40.8057543515929,40.9086616092664,19658.4774070887,0.0,1.0
2006-03-15,67.93,67.93,67.6,67.68,14200,41.1205294927119,41.1205294927119,40.9207683454633,40.9691952902509,23458.0150571982,0.0,1.0
2006-03-16,68.16,68.22,68.08,68.1,3100,41.259756958976,41.2960771675667,41.2113300141885,41.2234367503854,5121.11596319117,0.0,1.0
2006-03-17,67.75,68.02,67.71,67.98,5700,41.2295857616998,41.3938955499752,41.2052435708442,41.3695533591196,9366.45355187481,0.360158,1.0
2006-03-20,67.7,67.91,67.65,67.65,8900,41.1991580231303,41.3269545251222,41.1687302845608,41.1687302845608,14624.8134406466,0.0,1.0
2006-03-21,67.38,68.06,67.38,67.65,6600,41.0044204962853,41.4182377408308,41.0044204962853,41.1687302845608,10845.3672705919,0.0,1.0
2006-03-22,67.7599,67.77,67.2,67.2,4400,41.2356104539366,41.2417568571276,40.8948806374351,40.8948806374351,7230.24484706125,0.0,1.0
2006-03-23,67.21,67.75,67.21,67.75,500,40.900966185149,41.2295857616998,40.900966185149,41.2295857616998,821.618732620596,0.0,1.0
2006-03-24,67.45,67.45,67.45,67.45,300,41.0470193302827,41.0470193302827,41.0470193302827,41.0470193302827,492.971239572358,0.0,1.0
2006-03-27,67.3799,67.39,67.21,67.25,1800,41.0043596408082,41.0105060439992,40.900966185149,40.9253083760046,2957.82743743415,0.0,1.0
2006-03-28,66.7,67.2201,66.66,67.2201,1400,40.5906032517399,40.90711258834,40.5662610608842,40.90711258834,2300.53245133767,0.0,1.0
2006-03-29,67.13,67.1301,66.85,66.9201,1100,40.8522818034377,40.8523426589149,40.6818864674484,40.7245461569229,1807.56121176532,0.0,1.0
2006-03-30,67.35,67.67,67.2,67.2,900,40.9861638531436,41.1809013799886,40.8948806374351,40.8948806374351,1478.91371871708,0.0,1.0
2006-03-31,67.16,67.34,67.05,67.34,1600,40.8705384465794,40.9800783054297,40.8035974217265,40.9800783054297,2629.17994438591,0.0,1.0
2006-04-03,67.4101,67.7299,67.4101,67.5,700,41.0227379949042,41.2173538107948,41.0227379949042,41.0774470688522,1150.26622566884,0.0,1.0
2006-04-04,67.65,67.65,67.41,67.41,96500,41.1687302845608,41.1687302845608,41.022677139427,41.022677139427,158572.415395775,0.0,1.0
2006-04-05,67.85,67.85,67.7,67.77,500,41.2904412388388,41.2904412388388,41.1991580231303,41.2417568571276,821.618732620598,0.0,1.0
2006-04-06,67.839,67.91,67.62,67.65,5200,41.2837471363535,41.3269545251222,41.150473641419,41.1687302845608,8544.83481925422,0.0,1.0
2006-04-07,67.28,67.85,67.24,67.85,3100,40.9435650191463,41.2904412388388,40.9192228282907,41.2904412388388,5094.0361422477,0.0,1.0
2006-04-10,67.17,67.32,67.1,67.1,3300,40.8766239942934,40.9679072100019,40.834025160296,40.834025160296,5422.68363529594,0.0,1.0
2006-04-11,66.84,67.6099,66.84,67.5,900,40.6758009197345,41.144327238228,40.6758009197345,41.0774470688522,1478.91371871708,0.0,1.0
2006-04-12,66.945,67.09,66.945,67.0,1700,40.7396991707305,40.8279396125821,40.7396991707305,40.773169683157,2793.50369091003,0.0,1.0
2006-04-13,66.9,67.15,66.86,66.86,1600,40.712314206018,40.8644528988656,40.6879720151623,40.6879720151623,2629.17994438591,0.0,1.0
2006-04-17,67.1,67.33,66.83,67.15,5800,40.834025160296,40.9739927577158,40.6697153720206,40.8644528988656,9530.77729839893,0.0,1.0
2006-04-18,68.04,68.04,67.33,67.33,2200,41.406066645403,41.406066645403,40.9739927577158,40.9739927577158,3615.12242353063,0.0,1.0
2006-04-19,68.09,68.18,67.85,67.85,8400,41.4364943839725,41.4912643133977,41.2904412388388,41.2904412388388,13803.194708026,0.0,1.0
2006-04-20,68.216,68.5,68.15,68.5,1800,41.5131722851677,41.6860018402426,41.473007670256,41.6860018402426,2957.82743743415,0.0,1.0
2006-04-21,68.4569,68.49,68.26,68.49,1200,41.6597731295957,41.6799162925287,41.5399486951089,41.6799162925287,1971.88495828943,0.0,1.0
2006-04-24,68.25,68.29,68.25,68.29,600,41.533863147395,41.5582053382506,41.533863147395,41.5582053382506,985.942479144716,0.0,1.0
2006-04-25,68.15,68.3,68.0201,68.3,2000,41.473007670256,41.5642908859645,41.3939564054523,41.5642908859645,3286.47493048238,0.0,1.0
2006-04-26,68.17,68.65,68.17,68.4,1400,41.4851787656838,41.7772850559512,41.4851787656838,41.6251463631036,2300.53245133767,0.0,1.0
2006-04-27,68.8741,69.0499,68.15,68.49,5100,41.9136621802197,42.0206461090302,41.473007670256,41.6799162925287,8380.5110727301,0.0,1.0
2006-04-28,69.069,69.069,68.85,68.85,600,42.0322695051637,42.0322695051637,41.8989960102292,41.8989960102292,985.942479144717,0.0,1.0
2006-05-01,68.85,69.36,68.85,69.11,2700,41.8989960102292,42.2093589436383,41.8989960102292,42.0572202507907,4436.74115615123,0.0,1.0
2006-05-02,69.42,69.49,69.17,69.34,62500,42.2458722299218,42.2884710639191,42.0937335370742,42.1971878482105,102702.341577575,0.0,1.0
2006-05-03,68.98,69.42,68.76,69.42,3800,41.97810813051,42.2458722299218,41.8442260808041,42.2458722299218,6244.30236791654,0.0,1.0
2006-05-04,69.1806,69.22,68.962,69.22,1100,42.1001842176509,42.1241612756437,41.967154144625,42.1241612756437,1807.56121176531,0.0,1.0
2006-05-05,69.7699,69.7699,69.64,69.64,1500,42.4588055444313,42.4588055444313,42.3797542796276,42.3797542796276,2464.85619786179,0.0,1.0
2006-05-08,69.9,69.9,69.58,69.74,1200,42.5379785201892,42.5379785201892,42.3432409933442,42.4406097567667,1971.88495828943,0.0,1.0
2006-05-09,69.9706,70.01,69.7,69.7,1300,42.5809424870493,42.6049195450421,42.4162675659111,42.4162675659111,2136.20870481355,0.0,1.0
2006-05-10,69.76,69.96,69.6,69.96,1800,42.4527808521945,42.5744918064726,42.355412088772,42.5744918064726,2957.82743743415,0.0,1.0
2006-05-11,69.05,69.55,69.01,69.55,3300,42.0207069645073,42.3249843502025,41.9963647736517,42.3249843502025,5422.68363529594,0.0,1.0
2006-05-12,68.5,68.9,68.5,68.9,3700,41.6860018402426,41.9294237487988,41.6860018402426,41.9294237487988,6079.97862139242,0.0,1.0
2006-05-15,68.54,68.54,68.04,68.4,3100,41.7103440310982,41.7103440310982,41.406066645403,41.6251463631036,5094.0361422477,0.0,1.0
2006-05-16,68.61,68.85,68.51,68.85,9900,41.7529428650955,41.8989960102292,41.6920873879565,41.8989960102292,16268.0509058878,0.0,1.0
2006-05-17,67.2801,68.51,67.05,68.51,1700,40.9436258746234,41.6920873879565,40.8035974217265,41.6920873879565,2793.50369091003,0.0,1.0
2006-05-18,67.04,67.6099,67.01,67.6099,2700,40.7975118740126,41.144327238228,40.7792552308709,41.144327238228,4436.74115615123,0.0,1.0
2006-05-19,67.07,67.07,66.85,66.98,1500,40.8157685171543,40.8157685171543,40.6818864674484,40.7609985877292,2464.85619786179,0.0,1.0
2006-05-22,66.9,67.0306,66.57,66.57,2300,40.712314206018,40.7917914591615,40.5114911314591,40.5114911314591,3779.44617005474,0.0,1.0
2006-05-23,66.77,67.41,66.76,67.2,4000,40.6332020857372,41.022677139427,40.6271165380233,40.8948806374351,6572.94986096478,0.0,1.0
2006-05-24,66.6,66.7199,66.25,66.7199,800,40.5297477746008,40.6027134916905,40.3167536046142,40.6027134916905,1314.58997219296,0.0,1.0
2006-05-25,67.36,67.36,66.98,66.98,1000,40.9922494008575,40.9922494008575,40.7609985877292,40.7609985877292,1643.2374652412,0.0,1.0
2006-05-26,67.5701,67.71,67.48,67.55,6400,41.1201067583266,41.2052435708442,41.0652759734244,41.1078748074217,10516.7197775437,0.0,1.0
2006-05-30,66.8,67.34,66.8,66.82,400,40.6514587288789,40.9800783054297,40.6514587288789,40.6636298243067,657.294986096478,0.0,1.0
2006-05-31,66.95,66.95,66.75,66.95,500,40.7427419445875,40.7427419445875,40.6210309903094,40.7427419445875,821.618732620597,0.0,1.0
2006-06-01,67.54,67.55,66.85,66.85,1300,41.1017892597078,41.1078748074217,40.6818864674484,40.6818864674484,2136.20870481355,0.0,1.0
2006-06-02,67.97,67.97,67.69,67.6901,5600,41.3634678114057,41.3634678114057,41.1930724754164,41.1931333308935,9202.12980535068,0.0,1.0
2006-06-05,67.1,67.86,67.1,67.75,2900,40.834025160296,41.2965267865527,40.834025160296,41.2295857616998,4765.38864919947,0.0,1.0
2006-06-06,66.44,67.07,66.44,67.02,3400,40.4323790111784,40.8157685171543,40.4323790111784,40.7853407785848,5587.00738182006,0.0,1.0
2006-06-07,66.54,67.08,66.51,66.6,4700,40.4932344883174,40.8218540648682,40.4749778451757,40.5297477746008,7723.21608663362,0.0,1.0
2006-06-08,66.2,66.35,65.4601,66.3,2600,40.2863258660447,40.3776090817532,39.8360561906929,40.3471813431837,4272.4174096271,0.0,1.0
2006-06-09,65.97,66.26,65.85,66.25,1600,40.1463582686249,40.3228391523281,40.073331696058,40.3167536046142,2629.17994438591,0.0,1.0
2006-06-12,65.36,65.82,65.35,65.82,7200,39.7751398580767,40.0550750529163,39.7690543103628,40.0550750529163,11831.3097497366,0.0,1.0
2006-06-13,64.74,65.38,64.47,65.15,7000,39.3978358998147,39.7873109535045,39.2335261115393,39.6473433560847,11502.6622566884,0.0,1.0
2006-06-14,64.59,64.67,64.5,64.67,4000,39.3065526841061,39.3552370658173,39.251782754681,39.3552370658173,6572.94986096478,0.0,1.0
2006-06-15,65.4,65.84,65.35,65.35,2800,39.7994820489323,40.0672461483441,39.7690543103628,39.7690543103628,4601.06490267535,0.0,1.0
2006-06-16,65.1,65.31,65.1,65.25,5700,39.8816497227202,40.0103002056968,39.8816497227202,39.9735429248463,9304.27910028518,0.435021,1.0
2006-06-19,65.0,65.3,64.94,65.28,3600,39.8203875879695,40.0041739922217,39.7836303071191,39.9919215652715,5876.38680018011,0.0,1.0
2006-06-20,65.11,65.32,65.11,65.17,400,39.8877759361953,40.0164264191718,39.8877759361953,39.9245332170457,652.931866686679,0.0,1.0
2006-06-21,65.66,65.92,65.31,65.31,6800,40.2247176773243,40.3839992276762,40.0103002056968,40.0103002056968,11099.8417336735,0.0,1.0
2006-06-22,65.52,65.72,65.24,65.65,2600,40.1389506886733,40.2614749581747,39.9674167113712,40.2185914638492,4244.05713346341,0.0,1.0
2006-06-23,65.33,65.5511,65.29,65.29,2500,40.0225526326469,40.1580032125808,39.9980477787466,39.9980477787466,4080.82416679174,0.0,1.0
2006-06-26,65.5899,65.5899,65.08,65.28,1900,40.181772920864,40.181772920864,39.8693972957701,39.9919215652715,3101.42636676173,0.0,1.0
2006-06-27,65.05,65.45,65.05,65.4,1500,39.8510186553449,40.0960671943478,39.8510186553449,40.0654361269724,2448.49450007504,0.0,1.0
2006-06-28,65.43,65.43,65.4,65.4,800,40.0838147673976,40.0838147673976,40.0654361269724,40.0654361269724,1305.86373337336,0.0,1.0
2006-06-29,66.62,66.62,65.85,65.85,11800,40.8128341709312,40.8128341709312,40.3411157333507,40.3411157333507,19261.490067257,0.0,1.0
2006-06-30,66.98,67.28,66.98,67.1,5300,41.0333778560338,41.217164260286,41.0333778560338,41.1068924177347,8651.3472335985,0.0,1.0
2006-07-03,67.41,67.41,67.23,67.23,1000,41.2968050354619,41.2968050354619,41.1865331929106,41.1865331929106,1632.3296667167,0.0,1.0
2006-07-05,67.39,67.53,67.07,67.3,3300,41.2845526085118,41.3703195971628,41.0885137773095,41.2294166872361,5386.6879001651,0.0,1.0
2006-07-06,67.61,67.7,67.34,67.59,1300,41.4193293049634,41.474465226239,41.2539215411364,41.4070768780132,2122.02856673171,0.0,1.0
2006-07-07,67.46,67.95,67.29,67.65,1100,41.3274361028373,41.6276205631158,41.2232904737611,41.4438341588637,1795.56263338837,0.0,1.0
2006-07-10,67.76,67.9706,67.7394,67.9,4500,41.5112225070895,41.6402405628745,41.4986025073308,41.5969894957405,7345.48350022513,0.0,1.0
2006-07-11,67.97,67.97,67.28,67.68,4400,41.639872990066,41.639872990066,41.217164260286,41.4622127992889,7182.25053355346,0.0,1.0
2006-07-12,67.0001,67.8,67.0001,67.8,3400,41.0456915451187,41.5357273609897,41.0456915451187,41.5357273609897,5549.92086683677,0.0,1.0
2006-07-13,66.35,67.0,66.25,67.0,3500,40.6474264071043,41.045630282984,40.5861642723535,41.045630282984,5713.15383350844,0.0,1.0
2006-07-14,66.03,66.27,65.712,66.1,63500,40.451387575902,40.5984166993037,40.2565739873947,40.4942710702275,103652.93383651,0.0,1.0
2006-07-17,65.61,65.65,65.34,65.65,4500,40.1940866099489,40.2185914638492,40.028678846122,40.2185914638492,7345.48350022514,0.0,1.0
2006-07-18,65.53,65.75,65.0601,65.75,1800,40.1450769021484,40.2798535985999,39.8572061309547,40.2798535985999,2938.19340009005,0.0,1.0
2006-07-19,66.7401,66.93,65.75,65.75,1200,40.8864099947668,41.0027467886585,40.2798535985999,40.2798535985999,1958.79560006004,0.0,1.0
2006-07-20,66.58,66.93,66.53,66.93,400,40.7883293170309,41.0027467886585,40.7576982496556,41.0027467886585,652.931866686679,0.0,1.0
2006-07-21,66.6,66.85,66.59,66.83,8500,40.8005817439811,40.9537370808579,40.794455530506,40.9414846539077,13874.8021670919,0.0,1.0
2006-07-24,67.32,67.5821,66.85,66.85,1700,41.2416691141863,41.4022371693679,40.9537370808579,40.9537370808579,2774.96043341838,0.0,1.0
2006-07-25,68.08,68.11,67.45,67.45,1900,41.7072613382918,41.725639978717,41.3213098893622,41.3213098893622,3101.42636676172,0.0,1.0
2006-07-26,68.34,68.41,67.75,67.7601,2600,41.8665428886437,41.9094263829692,41.5050962936144,41.5112837692242,4244.05713346341,0.0,1.0
2006-07-27,68.35,68.81,68.1101,68.7,11100,41.8726691021187,42.154474921972,41.7257012408517,42.0870865737462,18118.8593005553,0.0,1.0
2006-07-28,69.2,69.39,68.6,68.6,20100,42.3933972474999,42.5097953035262,42.0258244389955,42.0258244389955,32809.8263010056,0.0,1.0
2006-07-31,69.37,69.59,69.06,69.5,63800,42.4975428765761,42.6323195730277,42.3076302588489,42.577183651752,104142.632736525,0.0,1.0
2006-08-01,68.97,69.12,68.68,69.12,30000,42.2524943375732,42.3443875396993,42.0748341467961,42.3443875396993,48969.8900015009,0.0,1.0
2006-08-02,69.29,69.5,69.05,69.22,15900,42.4485331687755,42.577183651752,42.3015040453738,42.40564967445,25954.0417007955,0.0,1.0
2006-08-03,69.26,69.45,68.97,69.2,9700,42.4301545283503,42.5465525843767,42.2524943375732,42.3933972474999,15833.597767152,0.0,1.0
2006-08-04,69.53,70.0,69.3,69.8,10900,42.5955622921772,42.8834943255056,42.4546593822506,42.7609700560042,17792.393367212,0.0,1.0
2006-08-07,69.4,69.53,69.15,69.5,16800,42.5159215170013,42.5955622921772,42.3627661801245,42.577183651752,27423.1384008405,0.0,1.0
2006-08-08,69.34,69.53,69.29,69.5,18500,42.4791642361509,42.5955622921772,42.4485331687755,42.577183651752,30198.0988342589,0.0,1.0
2006-08-09,69.5,70.3,69.5,69.9,60400,42.577183651752,43.0672807297578,42.577183651752,42.8222321907549,98592.7118696886,0.0,1.0
2006-08-10,69.78,69.8,69.27,69.69,13400,42.748717629054,42.7609700560042,42.4362807418254,42.6935817077784,21873.2175340038,0.0,1.0
2006-08-11,69.4,71.3,69.08,69.69,13100,42.5159215170013,43.679902077265,42.319882685799,42.6935817077784,21383.5186339887,0.0,1.0
2006-08-14,69.55,69.95,69.4,69.8,14100,42.6078147191274,42.8528632581303,42.5159215170013,42.7609700560042,23015.8483007054,0.0,1.0
2006-08-15,70.35,70.47,70.05,70.3,24100,43.0979117971332,43.171426358834,42.914125392881,43.0672807297578,39339.1449678724,0.0,1.0
2006-08-16,70.4,70.84,70.37,70.65,53100,43.1285428645085,43.3980962574117,43.1101642240833,43.2816982013853,86676.7053026567,0.0,1.0
2006-08-17,70.45,70.94,70.3601,70.65,46200,43.1591739318839,43.4593583921624,43.104099272743,43.2816982013853,75413.6306023114,0.0,1.0
2006-08-18,70.98,71.0,70.52,70.7,6500,43.4838632460627,43.4961156730129,43.2020574262094,43.3123292687607,10610.1428336585,0.0,1.0
2006-08-21,70.93,71.11,70.9,70.95,26700,43.4532321786874,43.5635040212387,43.4348535382621,43.4654846056375,43583.2021013358,0.0,1.0
2006-08-22,71.04,71.12,70.82,70.9,11100,43.5206205269132,43.5696302347137,43.3858438304616,43.4348535382621,18118.8593005553,0.0,1.0
2006-08-23,70.72,71.12,70.7,71.0,7200,43.3245816957108,43.5696302347137,43.3123292687607,43.4961156730129,11752.7736003602,0.0,1.0
2006-08-24,70.87,71.06,70.7701,70.8,8300,43.4164748978369,43.5328729538633,43.355274025221,43.3735914035114,13548.3362337486,0.0,1.0
2006-08-25,71.0,71.06,70.78,70.85,4900,43.4961156730129,43.5328729538633,43.3613389765613,43.4042224708868,7998.41536691181,0.0,1.0
2006-08-28,71.34,71.45,70.95,71.1,7900,43.7044069311653,43.7717952793911,43.4654846056375,43.5573778077636,12895.4043670619,0.0,1.0
2006-08-29,71.5,71.57,70.91,71.4,25400,43.8024263467665,43.845309841092,43.4409797517372,43.7411642120158,41461.1735346041,0.0,1.0
2006-08-30,71.5,71.7199,71.39,71.54,8900,43.8024263467665,43.9371417810833,43.7350379985407,43.8269312006668,14527.7340337786,0.0,1.0
2006-08-31,71.3,71.6699,71.29,71.5,5800,43.679902077265,43.906510713708,43.67377586379,43.8024263467665,9467.51206695685,0.0,1.0
2006-09-01,71.57,71.77,71.3,71.3,26300,43.845309841092,43.9678341105934,43.679902077265,43.679902077265,42930.2702346491,0.0,1.0
2006-09-05,71.39,71.77,71.39,71.6,56500,43.7350379985407,43.9678341105934,43.7350379985407,43.8636884815172,92226.6261694934,0.0,1.0
2006-09-06,70.75,71.3,70.61,71.3,74000,43.3429603361361,43.679902077265,43.257193347485,43.679902077265,120792.395337035,0.0,1.0
2006-09-07,70.38,70.69,70.2,70.65,25700,43.1162904375584,43.3062030552856,43.0060185950071,43.2816982013853,41950.8724346191,0.0,1.0
2006-09-08,70.35,70.52,70.3,70.5,10800,43.0979117971332,43.2020574262094,43.0672807297578,43.1898049992593,17629.1604005403,0.0,1.0
2006-09-11,70.28,70.38,69.95,70.25,7500,43.0550283028077,43.1162904375584,42.8528632581303,43.0366496623824,12242.4725003752,0.0,1.0
2006-09-12,70.67,70.92,70.44,70.6299,9300,43.2939506283355,43.4471059652123,43.1530477184088,43.2693845123004,15180.6659004653,0.0,1.0
2006-09-13,71.02,71.17,70.55,70.8,20500,43.508368099963,43.6002613020891,43.2204360666346,43.3735914035114,33462.7581676923,0.0,1.0
2006-09-14,70.62,70.8874,70.62,70.85,4300,43.2633195609601,43.4271345092835,43.2633195609601,43.4042224708868,7019.0175668818,0.0,1.0
2006-09-15,70.3,70.67,70.16,70.65,6700,43.3242482826687,43.5522706420511,43.2379695520915,43.5399451091115,10871.7408534569,0.41945576,1.0
2006-09-18,70.52,70.72,70.3,70.3,7100,43.4598291450042,43.5830844744001,43.3242482826687,43.3242482826687,11520.8000088872,0.0,1.0
2006-09-19,70.45,70.65,70.18,70.65,4100,43.4166897797156,43.5399451091115,43.2502950850311,43.5399451091115,6652.85634316021,0.0,1.0
2006-09-20,70.8,70.94,70.5927,70.691,2500,43.6323866061585,43.7186653367356,43.5046324572396,43.5652124516377,4056.61972143915,0.0,1.0
2006-09-21,70.54,71.07,70.54,70.9,9700,43.4721546779438,43.798781300843,43.4721546779438,43.6940142708565,15739.6845191839,0.0,1.0
2006-09-22,70.66,70.74,70.45,70.7,1600,43.5461078755813,43.5954100073397,43.4166897797156,43.5707589414605,2596.23662172106,0.0,1.0
2006-09-25,70.88,71.17,70.1725,70.75,21800,43.6816887379169,43.860408965541,43.2456730101788,43.6015727738095,35373.7239709494,0.0,1.0
2006-09-26,71.22,71.31,70.68,70.9,5300,43.8912227978899,43.9466876961181,43.5584334085209,43.6940142708565,8600.03380945101,0.0,1.0
2006-09-27,71.69,71.84,71.2901,71.45,45000,44.1808728219704,44.2733143190173,43.9344237908432,44.0329664266953,73019.1549859047,0.0,1.0
2006-09-28,71.68,71.8499,71.5,71.75,32200,44.1747100555006,44.2794154578224,44.0637802590442,44.2178494207892,52249.2620121362,0.0,1.0
2006-09-29,71.62,71.89,71.46,71.8,16300,44.1377334566818,44.3041281513663,44.0391291931651,44.2486632531381,26449.1605837833,0.0,1.0
2006-10-02,71.55,71.7996,71.42,71.65,39600,44.0945940913932,44.2484167424793,44.0144781272859,44.1562217560912,64256.8563875962,0.0,1.0
2006-10-03,71.6,71.84,71.19,71.45,39600,44.1254079237422,44.2733143190173,43.8727344984806,44.0329664266953,64256.8563875961,0.0,1.0
2006-10-04,72.3,72.41,71.55,71.55,24000,44.5568015766279,44.6245920077957,44.0945940913932,44.0945940913932,38943.5493258159,0.0,1.0
2006-10-05,72.25,72.47,72.05,72.35,41900,44.525987744279,44.6615686066145,44.402732414883,44.5876154089769,67988.9465313201,0.0,1.0
2006-10-06,72.17,72.239,71.8,72.2,16300,44.4766856125206,44.5192087011622,44.2486632531381,44.49517391193,26449.1605837833,0.0,1.0
2006-10-09,71.9501,72.1999,71.9229,72.0,4000,44.3411663778498,44.4951122842653,44.3244036530519,44.3719185825341,6490.59155430264,0.0,1.0
2006-10-10,72.2,72.21,71.84,71.95,7800,44.49517391193,44.5013366783998,44.2733143190173,44.3411047501851,12656.6535308901,0.0,1.0
2006-10-11,72.0,72.23,71.88,72.1,119600,44.3719185825341,44.5136622113394,44.2979653848965,44.433546247232,194068.687473649,0.0,1.0
2006-10-12,72.7,72.8,72.09,72.35,43700,44.8033122354198,44.8649399001178,44.4273834807622,44.5876154089769,70909.7127307564,0.0,1.0
2006-10-13,72.75,72.85,72.44,72.7,20700,44.8341260677688,44.8957537324668,44.6430803072051,44.8033122354198,33588.8112935162,0.0,1.0
2006-10-16,72.94,73.16,72.65,72.85,64700,44.9512186306949,45.0867994930304,44.7724984030708,44.8957537324668,104985.318390845,0.0,1.0
2006-10-17,72.74,72.99,72.35,72.9,10200,44.827963301299,44.9820324630439,44.5876154089769,44.9265675648157,16551.0084634717,0.0,1.0
2006-10-18,72.83,73.27,72.7001,73.2,32300,44.8834281995272,45.1545899241982,44.8033738630845,45.1114505589096,52411.5268009938,0.0,1.0
2006-10-19,73.12,73.3,72.98,73.0,7000,45.0621484271513,45.1730782236076,44.9758696965741,44.9881952295137,11358.5352200296,0.0,1.0
2006-10-20,73.48,73.48,73.0,73.32,31300,45.2840080200639,45.2840080200639,44.9881952295137,45.1854037565472,50788.8789124182,0.0,1.0
2006-10-23,73.76,73.83,73.05,73.23,34400,45.4565654812182,45.4997048465068,45.0190090618627,45.129938858319,55819.0873670028,0.0,1.0
2006-10-24,73.51,73.74,73.33,73.6,26100,45.3024963194733,45.4442399482786,45.191566523017,45.3579612177015,42351.1098918248,0.0,1.0
2006-10-25,74.13,74.16,73.5701,73.68,16200,45.6845878406007,45.7030761400101,45.3395345459568,45.4072633494599,26286.8957949257,0.0,1.0
2006-10-26,74.3,74.44,73.8,74.33,74200,45.7893548705872,45.8756336011644,45.4812165470974,45.8078431699966,120400.473332314,0.0,1.0
2006-10-27,73.64,74.2,73.5421,74.2,5800,45.3826122835807,45.7277272058893,45.3222787998414,45.7277272058893,9411.35775373882,0.0,1.0
2006-10-30,73.45,73.83,73.35,73.6,12000,45.2655197206545,45.4997048465068,45.2038920559566,45.3579612177015,19471.7746629079,0.0,1.0
2006-10-31,73.47,73.76,73.15,73.6,25100,45.2778452535941,45.4565654812182,45.0806367265606,45.3579612177015,40728.4620032491,0.0,1.0
2006-11-01,73.39,73.8499,73.23,73.72,4000,45.2285431218358,45.5119687517817,45.129938858319,45.431914415339,6490.59155430264,0.0,1.0
2006-11-02,73.34,73.5499,72.0,73.1,6700,45.1977292894868,45.3270857576878,44.3719185825341,45.0498228942117,10871.7408534569,0.0,1.0
2006-11-03,73.4,73.67,73.19,73.47,6100,45.2347058883056,45.4011005829901,45.1052877924398,45.2778452535941,9898.15212031152,0.0,1.0
2006-11-06,73.99,74.32,73.64,73.65,5800,45.5983091100235,45.8016804035268,45.3826122835807,45.3887750500505,9411.35775373884,0.0,1.0
2006-11-07,74.41,74.645,74.3,74.4,9200,45.857145301755,46.0019703137952,45.7893548705872,45.8509825352852,14928.3605748961,0.0,1.0
2006-11-08,74.59,74.67,73.86,74.05,7900,45.9680750982113,46.0173772299697,45.5181931459162,45.6352857088423,12818.9183197477,0.0,1.0
2006-11-09,74.2,74.56,74.02,74.56,28500,45.7277272058893,45.9495867988019,45.6167974094329,45.9495867988019,46245.4648244063,0.0,1.0
2006-11-10,74.13,74.3,73.95,74.3,5000,45.6845878406007,45.7893548705872,45.5736580441444,45.7893548705872,8113.2394428783,0.0,1.0
2006-11-13,74.3,74.5,74.0,74.0,8400,45.7893548705872,45.9126101999832,45.6044718764933,45.6044718764933,13630.2422640356,0.0,1.0
2006-11-14,74.63,74.79,73.98,74.2,16300,45.9927261640905,46.0913304276073,45.5921463435538,45.7277272058893,26449.1605837833,0.0,1.0
2006-11-15,74.8,74.9,74.42,74.65,9200,46.0974931940771,46.159120858775,45.8633080682248,46.0050516970301,14928.3605748961,0.0,1.0
2006-11-16,74.77,74.9774,74.6,74.8,5600,46.0790048946677,46.2068206712512,45.9742378646811,46.0974931940771,9086.82817602369,0.0,1.0
2006-11-17,74.89,76.67,74.4,74.55,11300,46.1529580923052,47.249930523929,45.8509825352852,45.9434240323321,18335.921140905,0.0,1.0
2006-11-20,74.75,74.9768,74.52,74.7,6000,46.0666793617281,46.206450905263,45.9249357329227,46.0358655293791,9735.88733145396,0.0,1.0
2006-11-21,74.47,74.8,74.43,74.8,14600,45.8941219005738,46.0974931940771,45.8694708346946,46.0974931940771,23690.6591732046,0.0,1.0
2006-11-22,74.81,74.91,74.6424,74.8,29200,46.1036559605469,46.1652836252448,46.0003679945131,46.0974931940771,47381.3183464092,0.0,1.0
2006-11-24,74.76,74.8599,74.4,74.4,4600,46.0728421281979,46.1344081652311,45.8509825352852,45.8509825352852,7464.18028744803,0.0,1.0
2006-11-27,73.95,74.55,73.71,74.55,13800,45.5736580441444,45.9434240323321,45.4257516488692,45.9434240323321,22392.5408623441,0.0,1.0
2006-11-28,74.26,74.26,73.7,73.75,18600,45.764703804708,45.764703804708,45.4195888823995,45.4504027147484,30181.2507275073,0.0,1.0
2006-11-29,74.92,75.0,74.5301,74.6,116800,46.1714463917146,46.220748523473,45.9311601270572,45.9742378646811,189525.273385637,0.0,1.0
2006-11-30,75.07,75.2,74.61,74.81,14500,46.2638878887616,46.3440038528689,45.9804006311509,46.1036559605469,23528.394384347,0.0,1.0
2006-12-01,74.7,75.0,74.24,75.0,4800,46.0358655293791,46.220748523473,45.7523782717684,46.220748523473,7788.70986516317,0.0,1.0
2006-12-04,74.79,75.0779,74.4,74.4,5600,46.0913304276073,46.2687564742727,45.8509825352852,45.8509825352852,9086.82817602369,0.0,1.0
2006-12-05,75.1639,75.32,74.8,74.8,28000,46.3217562659129,46.4179570505065,46.0974931940771,46.0974931940771,45434.1408801185,0.0,1.0
2006-12-06,74.886,75.26,74.8001,74.98,1800,46.1504929857173,46.3809804516877,46.0975548217418,46.2084229905334,2920.76619943619,0.0,1.0
2006-12-07,74.86,75.28,74.86,75.0,9000,46.1344697928958,46.3933059846273,46.1344697928958,46.220748523473,14603.830997181,0.0,1.0
2006-12-08,75.01,75.45,74.84,75.1,13400,46.2269112899428,46.4980730146138,46.1221442599562,46.2823761881709,21743.4817069138,0.0,1.0
2006-12-11,75.38,75.45,75.0,75.1,3300,46.4549336493252,46.4980730146138,46.220748523473,46.2823761881709,5354.73803229968,0.0,1.0
2006-12-12,75.48,75.5,75.0,75.25,34500,46.5165613140232,46.5288868469628,46.220748523473,46.3748176852179,55981.3521558603,0.0,1.0
2006-12-13,75.6,75.81,75.5,75.5101,12300,46.5905145116608,46.7199326075265,46.5288868469628,46.5351112410973,19958.5690294806,0.0,1.0
2006-12-14,75.957,76.47,75.83,75.85,52000,46.8105252746325,47.126675194533,46.7322581404661,46.7445836734057,84377.6902059343,0.0,1.0
2006-12-15,76.02,76.36,75.8,76.05,32500,47.049451786496,47.2598808000109,46.9132918365745,47.0680190523943,52511.7701947192,0.3246936,1.0
2006-12-18,75.9001,76.49,75.9001,76.12,12900,46.9752446137888,47.3403389522373,46.9752446137888,47.1113426728239,20843.1334003655,0.0,1.0
2006-12-19,76.3385,76.35,75.8,75.8,5400,47.2465742594504,47.2536917113781,46.9132918365745,46.9132918365745,8725.03258619952,0.0,1.0
2006-12-20,76.1,76.46,76.0314,76.33,4400,47.0989644955583,47.3217716863389,47.0565073475374,47.2413135341126,7109.28581097738,0.0,1.0
2006-12-21,75.97,76.14,75.7815,75.95,9300,47.018506343332,47.1237208500895,46.9018420226038,47.0061281660664,15026.4450095658,0.0,1.0
2006-12-22,75.67,75.85,75.45,75.85,2500,46.8328336843482,46.9442372797385,46.6966737344267,46.9442372797385,4039.36693805533,0.0,1.0
2006-12-26,75.9,75.9,75.5201,75.6,5000,46.9751827229024,46.9751827229024,46.7400592457426,46.7895100639186,8078.73387611066,0.0,1.0
2006-12-27,76.45,76.46,75.9,75.9,4600,47.3155825977061,47.3217716863389,46.9751827229024,46.9751827229024,7432.4351660218,0.0,1.0
2006-12-28,76.41,76.46,76.2,76.2401,2600,47.2908262431749,47.3217716863389,47.1608553818863,47.1856736273037,4200.94161557754,0.0,1.0
2006-12-29,76.08,76.42,76.08,76.27,10200,47.0865863182927,47.2970153318077,47.0865863182927,47.2041790023158,16480.6171072657,0.0,1.0
2007-01-03,76.13,76.7499,75.84,76.55,9400,47.1175317614567,47.5011933658036,46.9380481911057,47.377473484034,15188.019687088,0.0,1.0
2007-01-04,76.43,76.474,76.0,76.0,13400,47.3032044204405,47.3304364104248,47.0370736092304,47.0370736092304,21651.0067879766,0.0,1.0
2007-01-05,75.9,76.11,75.69,75.97,6000,46.9751827229024,47.1051535841911,46.8452118616138,47.018506343332,9694.4806513328,0.0,1.0
2007-01-08,75.81,75.91,75.41,75.77,41100,46.9194809252073,46.9813718115352,46.6719173798956,46.8947245706761,66407.1924616296,0.0,1.0
2007-01-09,75.62,75.76,75.346,75.65,27500,46.8018882411842,46.8885354820433,46.6323072126457,46.8204555070826,44433.0363186086,0.0,1.0
2007-01-10,75.29,75.3,75.05,75.3,12900,46.597648316302,46.6038374049348,46.449110189115,46.6038374049348,20843.1334003655,0.0,1.0
2007-01-11,75.63,75.84,75.22,75.22,3100,46.808077329817,46.9380481911057,46.5543246958725,46.5543246958725,5008.81500318861,0.0,1.0
2007-01-12,76.29,76.33,75.85,75.9,8600,47.2165571795814,47.2413135341126,46.9442372797385,46.9751827229024,13895.4222669103,0.0,1.0
2007-01-16,76.26,76.5,76.0,76.45,108100,47.197989913683,47.3465280408701,47.0370736092304,47.3155825977061,174662.226401512,0.0,1.0
2007-01-17,76.26,76.4001,76.15,76.15,12000,47.197989913683,47.2846990454284,47.1299099387223,47.1299099387223,19388.9613026656,0.0,1.0
2007-01-18,76.1,76.4999,76.01,76.32,8500,47.0989644955583,47.3464661499837,47.0432626978632,47.2351244454798,13733.8475893881,0.0,1.0
2007-01-19,76.4199,76.4199,76.12,76.12,22500,47.2969534409214,47.2969534409214,47.1113426728239,47.1113426728239,36354.3024424979,0.0,1.0
2007-01-22,76.13,76.56,75.9601,76.56,18300,47.1175317614567,47.3836625726668,47.0123791455855,47.3836625726668,29568.165986565,0.0,1.0
2007-01-23,76.34,76.4,76.08,76.13,10500,47.2475026227454,47.2846371545421,47.0865863182927,47.1175317614567,16965.3411398324,0.0,1.0
2007-01-24,76.84,76.91,76.53,76.53,12900,47.556957054385,47.6002806748146,47.3650953067684,47.3650953067684,20843.1334003655,0.0,1.0
2007-01-25,76.1,76.8,76.079,76.8,12200,47.0989644955583,47.5322006998539,47.0859674094294,47.5322006998539,19712.11065771,0.0,1.0
2007-01-26,76.04,76.32,75.75,76.32,2900,47.0618299637616,47.2351244454798,46.8823463934105,47.2351244454798,4685.66564814418,0.0,1.0
2007-01-29,75.71,76.03,75.68,75.94,7400,46.8575900388794,47.0556408751288,46.839022772981,46.9999390774336,11956.5261366438,0.0,1.0
2007-01-30,76.13,76.1594,75.82,75.82,5000,47.1175317614567,47.1357276820371,46.9256700138401,46.9256700138401,8078.73387611065,0.0,1.0
2007-01-31,76.4601,76.66,75.85,75.85,14500,47.3218335772252,47.4455534589947,46.9442372797385,46.9442372797385,23428.3282407209,0.0,1.0
2007-02-01,76.85,76.85,76.6,76.79,7900,47.5631461430178,47.5631461430178,47.408418927198,47.5260116112211,12764.3995242548,0.0,1.0
2007-02-02,76.88,76.92,76.67,76.74,15400,47.5817134089162,47.6064697634474,47.4517425476275,47.4950661680571,24882.5003384208,0.0,1.0
2007-02-05,76.76,76.8,76.58,76.64,37100,47.5074443453227,47.5322006998539,47.3960407499324,47.4331752817292,59944.205360741,0.0,1.0
2007-02-06,76.72,76.87,76.55,76.87,46000,47.4826879907915,47.5755243202834,47.377473484034,47.5755243202834,74324.3516602181,0.0,1.0
2007-02-07,76.75,77.0,76.7006,76.97,5200,47.5012552566899,47.6559824725097,47.4706811588439,47.6374152066113,8401.88323115508,0.0,1.0
2007-02-08,76.63,76.6793,76.29,76.52,5000,47.4269861930964,47.457498400056,47.2165571795814,47.3589062181356,8078.73387611065,0.0,1.0
2007-02-09,76.08,76.5794,75.92,76.5,3700,47.0865863182927,47.3956694046144,46.987560900168,47.3465280408701,5978.26306832189,0.0,1.0
2007-02-12,75.9,76.15,75.8301,76.15,4800,46.9751827229024,47.1299099387223,46.9319209933592,47.1299099387223,7755.58452106624,0.0,1.0
2007-02-13,76.5,76.5,76.02,76.02,14700,47.3465280408701,47.3465280408701,47.049451786496,47.049451786496,23751.4775957653,0.0,1.0
2007-02-14,77.06,77.12,76.5,76.5,16200,47.6931170043065,47.7302515361033,47.3465280408701,47.3465280408701,26175.0977585985,0.0,1.0
2007-02-15,77.0,77.1,76.83,76.98,33500,47.6559824725097,47.7178733588377,47.5507679657522,47.6436042952441,54127.5169699414,0.0,1.0
2007-02-16,76.9199,76.9199,76.7,76.7,4300,47.606407872561,47.606407872561,47.4703098135259,47.4703098135259,6947.71113345517,0.0,1.0
2007-02-20,76.85,76.929,76.54,76.79,28300,47.5631461430178,47.6120399432169,47.3712843954012,47.5260116112211,45725.6337387863,0.0,1.0
2007-02-21,76.5,76.71,76.5,76.65,7500,47.3465280408701,47.4764989021587,47.3465280408701,47.439364370362,12118.100814166,0.0,1.0
2007-02-22,76.4501,76.61,76.29,76.61,6200,47.3156444885924,47.4146080158308,47.2165571795814,47.4146080158308,10017.6300063772,0.0,1.0
2007-02-23,76.49,76.5,76.27,76.43,28300,47.3403389522373,47.3465280408701,47.2041790023158,47.3032044204405,45725.6337387863,0.0,1.0
2007-02-26,76.35,76.645,76.3,76.57,11800,47.2536917113781,47.4362698260456,47.2227462682142,47.3898516612996,19065.8119476212,0.0,1.0
2007-02-27,73.96,76.01,66.27,75.33,129200,45.7744995281405,47.0432626978632,41.0150903695223,46.6224046708332,208754.483358699,0.0,1.0
2007-02-28,76.0,76.0,74.0,74.03,22300,47.0370736092304,47.0370736092304,45.7992558826717,45.8178231485701,36031.1530874535,0.0,1.0
2007-03-01,73.72,74.02,72.01,72.8,15200,45.6259614009535,45.8116340599373,44.5676272447458,45.0565652467365,24559.3509833764,0.0,1.0
2007-03-02,72.9,73.604,72.9,73.4,22200,45.1184561330644,45.5541679728131,45.1184561330644,45.4279105647041,35869.5784099313,0.0,1.0
2007-03-05,72.55,73.12,71.0,72.5,16100,44.9018380309166,45.2546160829859,43.9425292928336,44.8708925877527,26013.5230810763,0.0,1.0
2007-03-06,73.55,73.55,72.0,72.0,15900,45.520746894196,45.520746894196,44.561438156113,44.561438156113,25690.3737260319,0.0,1.0
2007-03-07,73.849,73.92,73.372,73.55,5300,45.7058006443165,45.7497431736093,45.4105811165323,45.520746894196,8563.4579086773,0.0,1.0
2007-03-08,73.99,74.22,73.88,74.06,4400,45.7930667940389,45.9354158325931,45.7249868190782,45.8363904144684,7109.28581097738,0.0,1.0
2007-03-09,72.97,74.63,72.97,74.23,7100,45.161779753494,46.1891684665377,45.161779753494,45.9416049212259,11471.8021040771,0.0,1.0
2007-03-12,74.22,74.22,72.9,72.9,175800,45.9354158325931,45.9354158325931,45.1184561330644,45.1184561330644,284048.283084051,0.0,1.0
2007-03-13,72.6,73.92,72.6,73.75,13000,44.9327834740806,45.7497431736093,44.9327834740806,45.6445286668518,21004.7080778877,0.0,1.0
2007-03-14,72.87,73.2699,71.7,72.75,32700,45.099888867166,45.3473905215914,44.3757654971292,45.0256198035725,52834.9195497637,0.0,1.0
2007-03-15,72.9,73.03,72.55,72.55,6200,45.1184561330644,45.1989142852907,44.9018380309166,44.9018380309166,10017.6300063772,0.0,1.0
2007-03-16,72.47,72.919,72.34,72.7,4900,45.1269234190338,45.4065148170626,45.0459726801836,45.2701439569996,7868.9831500949,0.44368099,1.0
2007-03-19,73.0,73.17,72.65,72.65,9800,45.4569533543462,45.5628120128426,45.2390090574418,45.2390090574418,15737.9663001898,0.0,1.0
2007-03-20,73.54,73.66,73.06,73.16,6300,45.7932102695702,45.8679340285088,45.4943152338155,45.5565850329311,10117.264050122,0.0,1.0
2007-03-21,74.93,74.95,73.68,73.79,7400,46.6587604772762,46.6712144370993,45.8803879883319,45.948884767359,11883.7704715719,0.0,1.0
2007-03-22,74.979,75.245,74.76,74.85,7900,46.6892726788428,46.8549103444902,46.5529018187798,46.6089446379838,12686.7279358673,0.0,1.0
2007-03-23,75.12,75.29,72.94,72.94,6700,46.7770730955957,46.8829317540922,45.4195914748769,45.4195914748769,10759.6300215583,0.0,1.0
2007-03-26,75.16,75.2,74.7,75.2,15200,46.8019810152419,46.8268889348882,46.5155399393105,46.8268889348882,24409.9069145801,0.0,1.0
2007-03-27,74.7,74.83,74.7,74.83,4400,46.5155399393105,46.5964906781607,46.5155399393105,46.5964906781607,7066.02568579949,0.0,1.0
2007-03-28,74.22,74.67,74.22,74.6,3600,46.2166449035558,46.4968589995758,46.2166449035558,46.4532701401949,5781.29374292687,0.0,1.0
2007-03-29,74.7899,74.7899,74.49,74.7,6500,46.5715204887153,46.5715204887153,46.3847733611678,46.5155399393105,10438.4470358402,0.0,1.0
2007-03-30,74.59,74.73,74.0,74.7,4300,46.4470431602834,46.5342208790451,46.0796513455016,46.5155399393105,6905.43419294041,0.0,1.0
2007-04-02,74.49,74.66,72.8,74.59,14600,46.3847733611678,46.4906320196642,45.3324137561151,46.4470431602834,23446.3579574256,0.0,1.0
2007-04-03,75.18,75.28,74.91,74.91,5400,46.8144349750651,46.8767047741806,46.6463065174531,46.6463065174531,8671.94061439029,0.0,1.0
2007-04-04,75.45,75.48,75.0,75.05,5500,46.982563432677,47.0012443724117,46.7023493366571,46.7334842362148,8832.53210724938,0.0,1.0
2007-04-05,75.72,75.81,75.45,75.45,6300,47.150691890289,47.206734709493,46.982563432677,46.982563432677,10117.264050122,0.0,1.0
2007-04-09,75.58,75.89,75.58,75.81,14800,47.0635141715272,47.2565505487854,47.0635141715272,47.206734709493,23767.5409431438,0.0,1.0
2007-04-10,75.9,75.99,75.6,75.6,4600,47.262777528697,47.3188203479009,47.0759681313503,47.0759681313503,7387.20867151765,0.0,1.0
2007-04-11,75.62,75.99,75.5153,75.88,14400,47.0884220911734,47.3188203479009,47.0232256114995,47.2503235688739,23125.1749717075,0.0,1.0
2007-04-12,75.99,75.99,75.5,75.5,2600,47.3188203479009,47.3188203479009,47.0136983322348,47.0136983322348,4175.37881433607,0.0,1.0
2007-04-13,76.6258,76.6258,76.2,76.2,8100,47.7147317306776,47.7147317306776,47.4495869260436,47.4495869260436,13007.9109215854,0.0,1.0
2007-04-16,77.1,77.2699,76.92,77.13,29100,48.0100151180835,48.1158115067808,47.8979294796755,48.0286960578181,46732.1244219921,0.0,1.0
2007-04-17,77.49,77.59,77.22,77.35,3000,48.2528673346341,48.3151371337496,48.0847388770221,48.1656896158723,4817.74478577238,0.0,1.0
2007-04-18,77.23,77.46,77.23,77.23,3300,48.0909658569337,48.2341863948994,48.0909658569337,48.0909658569337,5299.51926434962,0.0,1.0
2007-04-19,77.3,77.6,77.06,77.06,2600,48.1345547163146,48.3213641136612,47.9851071984373,47.9851071984373,4175.37881433606,0.0,1.0
2007-04-20,78.05,78.2,77.5,77.5,10700,48.6015782096811,48.6949829083544,48.2590943145456,48.2590943145456,17183.2897359215,0.0,1.0
2007-04-23,77.65,78.0395,77.65,78.02,900,48.352499013219,48.595039880774,48.352499013219,48.5828972699465,1445.32343573171,0.0,1.0
2007-04-24,77.5,77.8,77.46,77.8,6600,48.2590943145456,48.4459037118923,48.2341863948994,48.4459037118923,10599.0385286993,0.0,1.0
2007-04-25,78.27,78.27,77.81,77.9,5300,48.7385717677353,48.7385717677353,48.4521306918038,48.5081735110078,8511.34912153122,0.0,1.0
2007-04-26,78.13,78.28,78.12,78.24,3100,48.6513940489736,48.7447987476469,48.645167069062,48.7198908280007,4978.33627863146,0.0,1.0
2007-04-27,78.18,78.37,77.7,78.1,5200,48.6825289485313,48.8008415668509,48.3836339127767,48.6327131092389,8350.75762867214,0.0,1.0
2007-04-30,78.02,78.46,78.02,78.18,6300,48.5828972699465,48.8568843860549,48.5828972699465,48.6825289485313,10117.264050122,0.0,1.0
2007-05-01,78.1,78.12,77.761,77.869,19900,48.6327131092389,48.645167069062,48.4216184902372,48.488869873282,31957.7070789568,0.0,1.0
2007-05-02,78.26,78.52,77.76,78.415,6100,48.7323447878238,48.8942462655242,48.4209957922461,48.8288629764529,9796.08106440384,0.0,1.0
2007-05-03,78.82,78.83,78.51,78.51,1800,49.0810556628708,49.0872826427824,48.8880192856126,48.8880192856126,2890.64687146343,0.0,1.0
2007-05-04,78.88,79.15,78.88,78.97,2700,49.1184175423401,49.2865459999521,49.1184175423401,49.1744603615441,4335.97030719515,0.0,1.0
2007-05-07,79.16,79.17,79.0401,79.08,4800,49.2927729798637,49.2989999597752,49.2181114907241,49.2429571405712,7708.39165723581,0.0,1.0
2007-05-08,78.95,78.95,77.0,77.26,6400,49.162006401721,49.162006401721,47.9477453189679,48.1096467966683,10277.8555429811,0.0,1.0
2007-05-09,78.96,78.99,78.51,78.74,11900,49.1682333816326,49.1869143213672,48.8880192856126,49.0312398235784,19110.3876502304,0.0,1.0
2007-05-10,77.88,78.67,77.86,78.63,7300,48.4957195511847,48.9876509641975,48.4832655913616,48.9627430445513,11723.1789787128,0.0,1.0
2007-05-11,78.58,78.58,78.11,78.11,4400,48.9316081449935,48.9316081449935,48.6389400891505,48.6389400891505,7066.0256857995,0.0,1.0
2007-05-14,78.6,78.79,78.4,78.73,7400,48.9440621048166,49.0623747231362,48.8195225065855,49.0250128436668,11883.7704715719,0.0,1.0
2007-05-15,78.57,79.01,78.57,78.63,15700,48.925381165082,49.1993682811903,48.925381165082,48.9627430445513,25212.8643788754,0.0,1.0
2007-05-16,79.1599,79.1599,78.67,78.95,2100,49.2927107100645,49.2927107100645,48.9876509641975,49.162006401721,3372.42135004067,0.0,1.0
2007-05-17,79.2,79.3799,78.99,78.99,7800,49.3176808995099,49.4297042681187,49.1869143213672,49.1869143213672,12526.1364430082,0.0,1.0
2007-05-18,79.6401,79.74,79.4601,79.5,6000,49.5917302854174,49.6539378147338,49.4796446470094,49.5044902968565,9635.48957154476,0.0,1.0
2007-05-21,79.52,79.899,79.52,79.74,4200,49.5169442566796,49.7529467953275,49.5169442566796,49.6539378147338,6744.84270008134,0.0,1.0
2007-05-22,79.48,79.78,79.48,79.68,5500,49.4920363370334,49.67884573438,49.4920363370334,49.6165759352645,8832.53210724937,0.0,1.0
2007-05-23,79.63,79.97,79.6001,79.85,10900,49.5854410357067,49.7971583526996,49.5668223657712,49.7224345937609,17504.4727216397,0.0,1.0
2007-05-24,78.85,79.84,78.85,79.84,25200,49.0997366026055,49.7162076138493,49.0997366026055,49.7162076138493,40469.056200488,0.0,1.0
2007-05-25,79.3,79.3599,79.1201,79.24,2800,49.3799506986254,49.4172503082956,49.2679273300165,49.3425888191561,4496.56180005423,0.0,1.0
2007-05-29,79.47,79.63,79.22,79.5,3000,49.4858093571218,49.5854410357067,49.330134859333,49.5044902968565,4817.74478577239,0.0,1.0
2007-05-30,79.84,79.84,78.97,79.0,3600,49.7162076138493,49.7162076138493,49.1744603615441,49.1931413012788,5781.29374292687,0.0,1.0
2007-05-31,79.85,80.0,79.61,80.0,6100,49.7224345937609,49.8158392924342,49.5729870758836,49.8158392924342,9796.08106440385,0.0,1.0
2007-06-01,79.93,80.0501,79.8201,80.0501,2700,49.7722504330533,49.8470364617911,49.7038159238254,49.8470364617911,4335.97030719515,0.0,1.0
2007-06-04,80.39,80.49,80.1499,80.18,11300,50.0586915089848,50.1209613081004,49.9091817213084,49.9279249308422,18146.838693076,0.0,1.0
2007-06-05,80.15,80.22,79.83,80.22,6900,49.9092439911075,49.9528328504884,49.7099806339378,49.9528328504884,11080.8130072765,0.0,1.0
2007-06-06,79.49,79.9,79.33,79.9,7500,49.4982633169449,49.7535694933187,49.3986316383601,49.7535694933187,12044.361964431,0.0,1.0
2007-06-07,78.29,79.2995,78.26,79.24,26800,48.7510257275584,49.3796393496298,48.7323447878238,49.3425888191561,43038.5200862333,0.0,1.0
2007-06-08,79.1,79.1,78.14,78.36,37900,49.2554111003943,49.2554111003943,48.6576210288851,48.7946145869393,60864.1757935912,0.0,1.0
2007-06-11,79.1399,79.43,78.7301,79.0,8500,49.2802567502414,49.4609014374756,49.0250751134659,49.1931413012788,13650.2768930218,0.0,1.0
2007-06-12,78.4,79.2,78.4,78.9,6200,48.8195225065855,49.3176808995099,48.8195225065855,49.1308715021632,9956.67255726293,0.0,1.0
2007-06-13,79.25,79.25,78.5,78.5,6900,49.3488157990676,49.3488157990676,48.8817923057011,48.8817923057011,11080.8130072765,0.0,1.0
2007-06-14,79.8,79.8,79.468,79.47,6600,49.6912996942031,49.6912996942031,49.4845639611395,49.4858093571218,10599.0385286993,0.0,1.0
2007-06-15,79.86,80.02,79.78,79.91,13600,50.0180221566815,50.1182335709699,49.9679164495373,50.0493382236466,21714.0933041655,0.46468848,1.0
2007-06-18,79.74,80.1,79.74,80.1,3100,49.9428635959652,50.1683392781141,49.9428635959652,50.1683392781141,4949.53597374361,0.0,1.0
2007-06-19,79.8,80.4699,78.618,79.52,25500,49.9804428763234,50.400015541522,49.2401310532681,49.8050729013187,40713.9249453103,0.0,1.0
2007-06-20,79.65,80.5,79.051,80.25,34600,49.886494675428,50.418867813835,49.511328193186,50.2622874790094,55243.2079650093,0.0,1.0
2007-06-21,79.49,79.51,78.95,79.2,8000,49.7862832611397,49.7988096879257,49.4480697379164,49.604650072742,12772.9960612738,0.0,1.0
2007-06-22,78.46,79.2,78.3,79.14,11800,49.1411722816583,49.604650072742,49.0409608673699,49.5670707923839,18840.1691903789,0.0,1.0
2007-06-25,78.3699,78.99,78.0,78.39,7600,49.0847407289872,49.4731225914885,48.8530644655793,49.0973297879071,12134.3462582101,0.0,1.0
2007-06-26,78.31,78.74,78.31,78.6,61700,49.047224080763,49.3165422566629,49.047224080763,49.2288572691606,98511.7321225743,0.0,1.0
2007-06-27,78.83,78.83,77.81,78.11,36200,49.3729111772002,49.3729111772002,48.7340634111118,48.9219598129025,57797.807177264,0.0,1.0
2007-06-28,78.98,79.24,78.8,79.14,27700,49.4668593780955,49.6297029263141,49.3541215370211,49.5670707923839,44226.4988621606,0.0,1.0
2007-06-29,79.08,79.2,78.8,79.2,1500,49.5294915120257,49.604650072742,49.3541215370211,49.604650072742,2394.93676148884,0.0,1.0
2007-07-02,79.79,79.8,79.45,79.45,3300,49.9741796629304,49.9804428763234,49.7612304075676,49.7612304075676,5268.86087527545,0.0,1.0
2007-07-03,80.17,80.23,80.01,80.01,8900,50.2121817718652,50.2497610522234,50.1119703575769,50.1119703575769,14209.9581181671,0.0,1.0
2007-07-05,80.2,80.2,79.69,80.17,15800,50.2309714120443,50.2309714120443,49.9115475290001,50.2121817718652,25226.6672210158,0.0,1.0
2007-07-06,80.2,80.3208,80.09,80.09,2900,50.2309714120443,50.306631029832,50.1620760647211,50.1620760647211,4630.21107221176,0.0,1.0
2007-07-09,80.78,80.78,80.55,80.6,4700,50.5942377888396,50.5942377888396,50.4501838808001,50.4814999477652,7504.13518599838,0.0,1.0
2007-07-10,79.855,80.492,79.855,80.2,35600,50.014890549985,50.4138572431206,50.014890549985,50.2309714120443,56839.8324726685,0.0,1.0
2007-07-11,79.7,80.101,79.7,79.93,1700,49.9178107423932,50.1689655994534,49.9178107423932,50.0618646504327,2714.26166302069,0.0,1.0
2007-07-12,81.75,81.78,80.56,80.56,6400,51.2017694879629,51.2205591281419,50.4564470941931,50.4564470941931,10218.3968490191,0.0,1.0
2007-07-13,81.85,82.134,81.75,81.85,6300,51.2644016218931,51.442276882255,51.2017694879629,51.2644016218931,10058.7343982531,0.0,1.0
2007-07-16,81.91,82.2,81.75,81.95,12500,51.3019809022512,51.4836140906489,51.2017694879629,51.3270337558233,19957.8063457404,0.0,1.0
2007-07-17,81.95,82.08,81.71,81.95,36600,51.3270337558233,51.4084555299326,51.1767166343908,51.3270337558233,58436.4569803278,0.0,1.0
2007-07-18,81.15,81.28,80.8,81.2,38700,50.8259766843815,50.9073984584908,50.6067642156257,50.8572927513466,61789.3684464121,0.0,1.0
2007-07-19,81.6,81.78,81.5648,81.78,5000,51.1078212870675,51.2205591281419,51.0857747759241,51.2205591281419,7983.12253829614,0.0,1.0
2007-07-20,80.79,81.66,80.7,81.66,4100,50.6005010022327,51.1454005674257,50.5441320816955,51.1454005674257,6546.16048140283,0.0,1.0
2007-07-23,81.21,81.63,81.1,81.15,6100,50.8635559647396,51.1266109272466,50.7946606174164,50.8259766843815,9739.4094967213,0.0,1.0
2007-07-24,80.0,81.23,79.83,81.23,8000,50.1057071441838,50.8760823915257,49.9992325165025,50.8760823915257,12772.9960612738,0.0,1.0
2007-07-25,80.19,80.47,79.7901,80.47,30400,50.2247081986513,50.4000781736559,49.9742422950643,50.4000781736559,48537.3850328405,0.0,1.0
2007-07-26,78.3,79.35,77.61,79.34,52800,49.0409608673699,49.6985982736374,48.6087991432514,49.6923350602443,84301.7740044073,0.0,1.0
2007-07-27,76.8,78.726,76.78,78.3,60200,48.1014788584165,49.3077737579127,48.0889524316304,49.0409608673699,96116.7953610855,0.0,1.0
2007-07-30,77.75,77.75,76.9201,77.3,12500,48.6964841307537,48.6964841307537,48.1767000512667,48.4146395280676,19957.8063457403,0.0,1.0
2007-07-31,77.33,78.3399,77.33,78.29,3800,48.4334291682467,49.0659510888081,48.4334291682467,49.0346976539769,6067.17312910507,0.0,1.0
2007-08-01,77.66,77.9,76.6,77.0755,10000,48.6401152102165,48.790432331649,47.976214590556,48.2740303873943,15966.2450765923,0.0,1.0
2007-08-02,77.98,77.98,77.5,77.5,3300,48.8405380387932,48.8405380387932,48.5399037959281,48.5399037959281,5268.86087527545,0.0,1.0
2007-08-03,76.72,77.92,76.72,77.92,9100,48.0513731512723,48.8029587584351,48.0513731512723,48.8029587584351,14529.283019699,0.0,1.0
2007-08-06,77.85,77.85,76.53,76.98,12800,48.7591162646839,48.7591162646839,47.9323720968049,48.2142166994909,20436.7936980381,0.0,1.0
2007-08-07,78.25,78.65,77.65,77.65,2400,49.0096448004048,49.2601733361257,48.6338519968235,48.6338519968235,3831.89881838215,0.0,1.0
2007-08-08,79.71,80.12,78.88,79.25,9400,49.9240739557862,50.1808657049001,49.4042272441653,49.6359661397071,15008.2703719967,0.0,1.0
2007-08-09,77.89,79.082,77.89,79.0,9500,48.784169118256,49.5307441547043,48.784169118256,49.4793858048816,15167.9328227627,0.0,1.0
2007-08-10,76.9,77.72,75.53,76.7,28100,48.1641109923467,48.6776944905746,47.3060507575026,48.0388467244863,44865.1486652243,0.0,1.0
2007-08-13,77.22,77.57,77.0166,77.28,6400,48.3645338209235,48.5837462896793,48.2371400605094,48.4021131012816,10218.3968490191,0.0,1.0
2007-08-14,76.2,77.35,75.53,77.35,63100,47.7256860548351,48.4459555950328,47.3060507575026,48.4459555950328,100747.006433297,0.0,1.0
2007-08-15,74.77,76.48,69.95,75.4,15300,46.8300465396328,47.9010560298398,43.8111776841958,47.2246289833933,24428.3549671862,0.0,1.0
2007-08-16,75.46,75.46,73.4501,74.7,21600,47.2622082637514,47.2622082637514,46.0033650038877,46.7862040458817,34487.0893654393,0.0,1.0
2007-08-17,76.73,77.59,75.9,77.49,34500,48.0576363646653,48.5962727164653,47.5377896530444,48.5336405825351,55083.5455142434,0.0,1.0
2007-08-20,76.55,77.05,76.08,77.03,18400,47.9448985235909,48.2580591932421,47.6505274941188,48.245532766456,29377.8909409298,0.0,1.0
2007-08-21,76.45,76.84,76.3,76.3,4800,47.8822663896607,48.1265317119886,47.7883181887653,47.7883181887653,7663.79763676429,0.0,1.0
2007-08-22,77.37,77.52,76.97,77.14,45600,48.4584820218188,48.5524302227141,48.2079534860979,48.3144281137793,72806.0775492608,0.0,1.0
2007-08-23,77.5601,78.0,77.25,78.0,22300,48.5775457084202,48.8530644655793,48.3833234611025,48.8530644655793,35604.7265208008,0.0,1.0
2007-08-24,78.54,78.56,77.77,77.77,7000,49.1912779888025,49.2038044155885,48.7090105575397,48.7090105575397,11176.3715536146,0.0,1.0
2007-08-27,77.95,78.21,77.9401,78.15,6200,48.8217483986141,48.9845919468327,48.815547817355,48.9470126664746,9899.07194748722,0.0,1.0
2007-08-28,76.5499,77.5223,76.5499,77.45,8200,47.944835891457,48.5538707617945,47.944835891457,48.508587728963,13092.3209628057,0.0,1.0
2007-08-29,77.83,77.83,76.54,76.54,5500,48.7465898378979,48.7465898378979,47.9386353101979,47.9386353101979,8781.43479212575,0.0,1.0
2007-08-30,77.38,77.89,77.0,77.0,10600,48.4647452352118,48.784169118256,48.226743126277,48.226743126277,16924.2197811878,0.0,1.0
2007-08-31,78.2,78.61,78.0801,78.4,5800,48.9783287334397,49.2351204825537,48.9032328048574,49.1035930013002,9260.42214442352,0.0,1.0
2007-09-04,79.12,94.88,78.45,78.45,23300,49.5545443655978,59.425368673002,49.1349090682653,49.1349090682653,37201.35102846,0.0,1.0
2007-09-05,78.38,78.78,78.162,78.78,22800,49.0910665745141,49.341595110235,48.9545285225462,49.341595110235,36403.0387746304,0.0,1.0
2007-09-06,78.7,78.89,78.308,78.6,5500,49.2914894030909,49.4104904575583,49.0459714380844,49.2288572691606,8781.43479212575,0.0,1.0
2007-09-07,77.6,78.21,77.6,78.15,42000,48.6025359298583,48.9845919468327,48.6025359298583,48.9470126664746,67058.2293216876,0.0,1.0
2007-09-10,77.59,78.0091,77.16,77.9,9700,48.5962727164653,48.8587639897669,48.3269545405653,48.790432331649,15487.2577242945,0.0,1.0
2007-09-11,78.59,78.962,78.15,78.15,3400,49.2225940557676,49.4555855939881,48.9470126664746,48.9470126664746,5428.52332604138,0.0,1.0
2007-09-12,78.89,79.13,78.55,78.55,57400,49.4104904575583,49.5608075789908,49.1975412021955,49.1975412021955,91646.2467396397,0.0,1.0
2007-09-13,79.61,79.77,79.33,79.33,5300,49.8614418218559,49.9616532361443,49.6860718468513,49.6860718468513,8462.10989059392,0.0,1.0
2007-09-14,79.4,79.4,78.0,78.75,9100,49.7299143406025,49.7299143406025,48.8530644655793,49.322805470056,14529.283019699,0.0,1.0
2007-09-17,78.61,79.07,78.498,78.75,4200,49.2351204825537,49.5232282986327,49.1649724925518,49.322805470056,6705.82293216875,0.0,1.0
2007-09-18,80.484,80.5001,78.8099,79.1,13800,50.4088466724062,50.4189304459689,49.3603221182802,49.5420179388118,22033.4182056973,0.0,1.0
2007-09-19,80.9301,83.0,80.6,82.39,17600,50.6882486218689,51.9846711620907,50.4814999477652,51.6026151451163,28100.5913348024,0.0,1.0
2007-09-20,81.28,81.61,81.18,81.35,8400,50.9073984584908,51.1140845004605,50.8447663245606,50.9512409522419,13411.6458643375,0.0,1.0
2007-09-21,80.8,81.35,80.77,80.82,34500,50.871953211516,51.2182350712478,50.8530651100761,50.8845452791426,54796.4020254871,0.42340725,1.0
2007-09-24,80.75,81.87,80.0,80.0,7400,50.8404730424495,51.5456288295398,50.3682705064515,50.3682705064515,11753.43115909,0.0,1.0
2007-09-25,80.7,80.7,79.81,80.16,47600,50.8089928733829,50.8089928733829,50.2486458639986,50.4690070474644,75603.1517800924,0.0,1.0
2007-09-26,80.75,82.75,79.25,80.7,4000,50.8404730424495,52.0996798051107,49.8960679704535,50.8089928733829,6353.20603194053,0.0,1.0
2007-09-27,81.3099,81.35,80.99,81.35,6700,51.1929879756565,51.2182350712478,50.9915778539688,51.2182350712478,10641.6201035004,0.0,1.0
2007-09-28,81.3,81.45,81.0001,81.4,8800,51.1867549021813,51.2811954093809,50.9979368481202,51.2497152403144,13977.0532702692,0.0,1.0
2007-10-01,82.06,82.3,81.4,81.4,34800,51.6652534719926,51.8163582835119,51.2497152403144,51.2497152403144,55272.8924778826,0.0,1.0
2007-10-02,82.04,82.356,81.72,82.19,7300,51.652661404366,51.8516160728665,51.4511883223402,51.7471019115656,11594.6010082915,0.0,1.0
2007-10-03,81.02,81.84,81.02,81.8,7800,51.0104659554087,51.5267407280999,51.0104659554087,51.5015565928466,12388.751762284,0.0,1.0
2007-10-04,81.86,81.87,81.64,81.78,2300,51.5393327957265,51.5456288295398,51.4008200518337,51.48896452522,3653.09346836581,0.0,1.0
2007-10-05,82.31,82.49,82.02,82.3,10500,51.8226543173253,51.9359829259648,51.6400693367394,51.8163582835119,16677.1658338439,0.0,1.0
2007-10-08,81.79,82.23,81.79,82.23,8800,51.4952605590333,51.7722860468188,51.4952605590333,51.7722860468188,13977.0532702692,0.0,1.0
2007-10-09,82.36,82.47,81.95,82.1,12300,51.8541344863918,51.9233908583382,51.5959971000462,51.6904376072458,19536.1085482171,0.0,1.0
2007-10-10,82.28,82.43,82.0,82.22,7400,51.8037662158853,51.8982067230849,51.6274772691128,51.7659900130055,11753.43115909,0.0,1.0
2007-10-11,82.26,83.2,82.1305,82.7,9100,51.7911741482587,52.3830013267095,51.7096405103764,52.0681996360442,14453.5437226647,0.0,1.0
2007-10-12,82.51,82.51,82.3025,82.51,2900,51.9485749935914,51.9485749935914,51.8179322919653,51.9485749935914,4606.07437315689,0.0,1.0
2007-10-15,82.19,82.5,81.8,82.5,12100,51.7471019115656,51.9422789597781,51.5015565928466,51.9422789597781,19218.4482466201,0.0,1.0
2007-10-16,81.555,81.8,81.42,81.73,29300,51.3473037644206,51.5015565928466,51.262307307941,51.4574843561535,46537.2341839644,0.0,1.0
2007-10-17,81.76,81.98,81.03,81.98,8600,51.4763724575934,51.6148852014861,51.016761989222,51.6148852014861,13659.3929686722,0.0,1.0
2007-10-18,81.5925,81.75,81.4068,81.63,4400,51.3709138912205,51.4700764237801,51.2539965433074,51.3945240180204,6988.52663513459,0.0,1.0
2007-10-19,79.99,81.25,79.99,81.25,11400,50.3619744726382,51.1552747331148,50.3619744726382,51.1552747331148,18106.6371910305,0.0,1.0
2007-10-22,80.24,80.24,79.44,79.62,23600,50.5193753179708,50.5193753179708,50.0156926129063,50.1290212215458,37483.9155884492,0.0,1.0
2007-10-23,80.53,80.53,80.11,80.5,5900,50.7019602985567,50.7019602985567,50.4375268783978,50.6830721971168,9370.97889711229,0.0,1.0
2007-10-24,80.1201,80.54,79.3701,80.32,25400,50.4438858725493,50.70825633237,49.9716833365513,50.5697435884773,40342.8583028224,0.0,1.0
2007-10-25,80.5,80.55,79.95,80.41,5700,50.6830721971168,50.7145523661833,50.3367903373849,50.626407892797,9053.31859551526,0.0,1.0
2007-10-26,81.731,81.75,81.3,81.43,6900,51.4581139595348,51.4700764237801,51.1867549021813,51.2686033417543,10959.2804050974,0.0,1.0
2007-10-29,82.39,82.52,82.04,82.17,6700,51.8730225878317,51.9548710274047,51.652661404366,51.734509843939,10641.6201035004,0.0,1.0
2007-10-30,81.79,82.15,81.7501,82.0,6200,51.4952605590333,51.7219177763124,51.4701393841182,51.6274772691128,9847.46934950783,0.0,1.0
2007-10-31,82.77,82.78,82.0301,82.22,9400,52.1122718727373,52.1185679065507,51.6464283308908,51.7659900130055,14930.0341750603,0.0,1.0
2007-11-01,80.66,81.74,80.66,81.74,10400,50.7838087381297,51.4637803899668,50.7838087381297,51.4637803899668,16518.3356830454,0.0,1.0
2007-11-02,80.54,80.66,79.8,80.66,19000,50.70825633237,50.7838087381297,50.2423498301853,50.7838087381297,30177.7286517176,0.0,1.0
2007-11-05,80.12,80.298,79.4201,80.05,7500,50.4438229122111,50.555892314088,50.0031635056178,50.399750675518,11912.2613098885,0.0,1.0
2007-11-06,80.9,81.36,80.1801,80.59,9400,50.9349135496491,51.2245311050611,50.4816620754291,50.7397365014365,14930.0341750602,0.0,1.0
2007-11-07,79.2,80.8599,78.9,79.5,5300,49.864587801387,50.9096664540577,49.6757067869878,50.0534688157861,8417.9979923212,0.0,1.0
2007-11-08,79.0,79.94,77.66,78.79,38500,49.7386671251208,50.3304943035716,48.8949985941378,49.6064504150414,61149.6080574277,0.0,1.0
2007-11-09,77.25,78.75,77.16,78.75,25800,48.6368612077922,49.5812662797882,48.5801969034724,49.5812662797882,40978.1789060165,0.0,1.0
2007-11-12,76.8,78.15,76.4,77.29,7800,48.3535396861934,49.2035042509898,48.1016983336612,48.6620453430454,12388.751762284,0.0,1.0
2007-11-13,79.181,79.181,75.78,75.78,11000,49.8526253371417,49.8526253371417,47.7113442372362,47.7113442372362,17471.3165878365,0.0,1.0
2007-11-14,79.21,80.0,78.92,79.6,32900,49.8708838352003,50.3682705064515,49.6882988546144,50.1164291539192,52255.1196127108,0.0,1.0
2007-11-15,78.244,79.15,78.01,78.01,16600,49.2626869688349,49.8331076323204,49.1153597776035,49.1153597776035,26365.8050325532,0.0,1.0
2007-11-16,78.5299,78.93,78.27,78.33,4200,49.4426905755573,49.6945948884277,49.2790566567495,49.3168328596293,6670.86633353756,0.0,1.0
2007-11-19,77.45,78.3199,77.2,77.6,7500,48.7627818840583,49.3104738654779,48.6053810387257,48.8572223912579,11912.2613098885,0.0,1.0
2007-11-20,78.2,78.25,76.52,76.52,27500,49.2349844200563,49.2664645891228,48.1772507394208,48.1772507394208,43678.2914695912,0.0,1.0
2007-11-21,76.75,77.74,76.75,77.66,8800,48.3220595171269,48.9453668646442,48.3220595171269,48.8949985941378,13977.0532702692,0.0,1.0
2007-11-23,77.49,77.71,77.38,77.4,2100,48.7879660193115,48.9264787632043,48.7187096473652,48.7313017149918,3335.43316676878,0.0,1.0
2007-11-26,76.68,78.45,76.33,76.33,14000,48.2779872804337,49.392385265389,48.057626096968,48.057626096968,22236.2211117919,0.0,1.0
2007-11-27,77.65,77.65,76.9201,77.53,5500,48.8887025603245,48.8887025603245,48.4291550522912,48.8131501545648,8735.65829391823,0.0,1.0
2007-11-28,79.45,79.71,77.02,77.02,5900,50.0219886467196,50.1856855258656,48.4920524300861,48.4920524300861,9370.97889711229,0.0,1.0
2007-11-29,79.57,80.38,79.2,80.38,6800,50.0975410524793,50.6075197913571,49.864587801387,50.6075197913571,10800.4502542989,0.0,1.0
2007-11-30,80.0199,80.66,79.6801,80.38,25000,50.38079961374,50.7838087381297,50.1668603847638,50.6075197913571,39707.5376996283,0.0,1.0
2007-12-03,79.7,80.04,79.54,79.98,5100,50.1793894920523,50.3934546417047,50.0786529510394,50.3556784388249,8100.33769072418,0.0,1.0
2007-12-04,79.0,80.0,78.98,79.11,8900,49.7386671251208,50.3682705064515,49.7260750574942,49.8079234970672,14135.8834210677,0.0,1.0
2007-12-05,80.29,80.32,78.36,78.36,4300,50.5508554870374,50.5697435884773,49.3357209610692,49.3357209610692,6829.69648433607,0.0,1.0
2007-12-06,81.37,81.37,80.34,80.4,10400,51.2308271388745,51.2308271388745,50.5823356561039,50.6201118589837,16518.3356830454,0.0,1.0
2007-12-07,81.23,81.9,80.27,80.81,13900,51.1426826654882,51.5645169309797,50.5382634194107,50.8782492453293,22077.3909609933,0.0,1.0
2007-12-10,81.64,81.9,80.87,80.87,8100,51.4008200518337,51.5645169309797,50.9160254482091,50.9160254482091,12865.2422146796,0.0,1.0
2007-12-11,80.41,82.87,80.13,81.9,22800,50.626407892797,52.1752322108704,50.4501189460244,51.5645169309797,36213.2743820611,0.0,1.0
2007-12-12,80.91,82.17,80.258,81.91,57100,50.9412095834624,51.734509843939,50.5307081788348,51.570812964793,90692.016105951,0.0,1.0
2007-12-13,80.73,80.9,80.13,80.49,10400,50.8278809748228,50.9349135496491,50.4501189460244,50.6767761633035,16518.3356830454,0.0,1.0
2007-12-14,79.74,80.37,79.5601,79.82,4000,50.2045736273055,50.6012237575438,50.0913079790041,50.2549418978119,6353.20603194053,0.0,1.0
2007-12-17,78.36,79.39,77.8801,78.99,10700,49.3357209610692,49.9842124438398,49.0335742983686,49.7323710913075,16994.8261354409,0.0,1.0
2007-12-18,78.6499,78.74,77.6301,78.59,9200,49.518242981317,49.5749702459749,48.876173453036,49.4805297387753,14612.3738734632,0.0,1.0
2007-12-19,78.4,78.93,78.1,78.93,14500,49.3609050963224,49.6945948884277,49.1720240819232,49.6945948884277,23030.3718657845,0.0,1.0
2007-12-20,78.7,78.7,78.2434,78.54,21800,49.5497861107216,49.5497861107216,49.2623092068061,49.4490495697087,34624.9728740759,0.0,1.0
2007-12-21,79.3,79.35,78.86,79.13,9600,50.1622888346119,50.1939170116829,49.8839608763871,50.0547530325705,15176.3409861537,0.372839,1.0
2007-12-24,79.9,79.9,79.3901,79.6,1000,50.541826959464,50.541826959464,50.2192828096939,50.352057897038,1580.86885272434,0.0,1.0
2007-12-26,80.11,80.12,79.66,79.9,5700,50.6746653031622,50.6809909385764,50.3900117095232,50.541826959464,9010.95246052874,0.0,1.0
2007-12-27,79.4,80.0,79.4,79.87,6600,50.225545188754,50.605083313606,50.225545188754,50.5228500532214,10433.7344279806,0.0,1.0
2007-12-28,79.45,79.91,79.22,79.74,10500,50.257173365825,50.5481525948782,50.1116837512983,50.4406167928368,16599.1229536056,0.0,1.0
2007-12-31,78.85,79.26,78.71,79.04,4800,49.8776352409729,50.1369862929551,49.7890763451741,49.9978223138427,7588.17049307684,0.0,1.0
2008-01-02,78.39,79.3,77.84,78.66,45000,49.5866560119197,50.1622888346119,49.2387460641386,49.7574481681031,71139.0983725953,0.0,1.0
2008-01-03,78.26,78.86,78.1801,78.39,6400,49.5044227515351,49.8839608763871,49.4538809245756,49.5866560119197,10117.5606574358,0.0,1.0
2008-01-04,77.25,78.02,76.83,78.02,9900,48.8655335747008,49.3526075015942,48.5998568873044,49.3526075015942,15650.601641971,0.0,1.0
2008-01-07,77.34,77.55,76.9,77.25,14400,48.9224642934286,49.0553026371268,48.6441363352038,48.8655335747008,22764.5114792305,0.0,1.0
2008-01-08,76.17,78.22,76.13,78.06,10600,48.1823649499671,49.4791202098783,48.1570624083103,49.3779100432511,16757.209838878,0.0,1.0
2008-01-09,77.25,77.25,76.3,76.49,27900,48.8655335747008,48.8655335747008,48.2645982103517,48.3847852832215,44106.2409910091,0.0,1.0
2008-01-10,77.55,78.09,75.61,76.9,16400,49.0553026371268,49.3968869494937,47.8281293667719,48.6441363352038,25926.2491846792,0.0,1.0
2008-01-11,76.62,77.23,76.3001,77.21,7300,48.4670185436061,48.8528823038724,48.2646614667059,48.840231033044,11540.3426248877,0.0,1.0
2008-01-14,77.3,77.3,76.76,77.24,11700,48.8971617517718,48.8971617517718,48.555577439405,48.8592079392866,18496.1655768748,0.0,1.0
2008-01-15,75.74,76.64,75.55,76.64,19300,47.9103626271565,48.4796698144345,47.7901755542867,48.4796698144345,30510.7688575798,0.0,1.0
2008-01-16,74.3,75.38,74.27,74.69,46400,46.9994711275116,47.6826397522453,46.980494221269,47.2461709086654,73352.3147664094,0.0,1.0
2008-01-17,72.75,74.87,72.59,74.64,27700,46.0189976383105,47.360032346121,45.9177874716832,47.2145427315944,43790.0672204642,0.0,1.0
2008-01-18,72.36,73.75,71.85,73.42,30400,45.7722978571566,46.6515611797305,45.4496904510324,46.4428152110619,48058.41312282,0.0,1.0
2008-01-22,71.11,71.66,62.5,67.34,50300,44.9815934303815,45.3295033781626,39.5352213387547,42.5968288792278,79517.7032920344,0.0,1.0
2008-01-23,70.62,72.0999,67.5,68.96,73100,44.6716372950857,45.6077680800333,42.6980390458551,43.6215818163284,115561.513134149,0.0,1.0
2008-01-24,72.55,73.18,71.07,71.14,18800,45.8924849300264,46.2909999611211,44.9562908887247,45.0005703366241,29720.3344312176,0.0,1.0
2008-01-25,71.386,74.37,71.34,74.0,6800,45.1561809678135,47.043750575411,45.1270830449082,46.8097020650855,10749.9081985255,0.0,1.0
2008-01-28,72.43,72.43,71.19,71.41,10800,45.816577305056,45.816577305056,45.0321985136951,45.1713624928076,17073.3836094229,0.0,1.0
2008-01-29,73.7,73.99,72.5,72.91,37400,46.6199330026595,46.8033764296713,45.8608567529554,46.1202078049377,59124.4950918904,0.0,1.0
2008-01-30,72.68,74.49,72.52,74.49,58900,45.9747181904111,47.1196582003814,45.8735080237838,47.1196582003814,93113.1754254636,0.0,1.0
2008-01-31,73.44,73.55,71.45,72.3,7500,46.4554664818903,46.5250484714465,45.1966650344644,45.7343440446714,11856.5163954326,0.0,1.0
2008-02-01,74.7,74.94,73.3701,74.85,49200,47.2524965440796,47.4043117940204,46.411250290345,47.3473810752926,77778.7475540376,0.0,1.0
2008-02-04,73.45,74.39,72.85,73.75,18900,46.4617921173045,47.0564018462394,46.0822539924525,46.6515611797305,29878.4213164901,0.0,1.0
2008-02-05,70.9401,72.5099,70.94,71.56,5400,44.8741208846943,45.8671191320155,44.8740576283401,45.2662470240206,8536.69180471143,0.0,1.0
2008-02-06,70.43,71.73,70.43,71.05,6900,44.5514502222159,45.373782826062,44.5514502222159,44.9436396178963,10907.9950837979,0.0,1.0
2008-02-07,70.51,71.2,69.96,70.0,12000,44.6020553055295,45.0385241491093,44.2541453577484,44.2794478994052,18970.4262326921,0.0,1.0
2008-02-08,69.97,70.5,69.76,70.28,14600,44.2604709931626,44.5957296701153,44.1276326494644,44.4565656910029,23080.6852497754,0.0,1.0
2008-02-11,69.4,71.86,68.08,68.48,24200,43.8999097745532,45.4560160864466,43.0649258998787,43.3179513164467,38257.0262359291,0.0,1.0
2008-02-12,70.49,71.522,69.64,71.31,18200,44.5894040347011,45.2422096094466,44.051725024494,45.1081061386655,28771.813119583,0.0,1.0
2008-02-13,72.1,72.87,70.53,70.53,20000,45.6078313363874,46.0949052632809,44.6147065763579,44.6147065763579,31617.3770544868,0.0,1.0
2008-02-14,71.73,72.61,71.0,71.89,16500,45.373782826062,45.9304387425116,44.9120114408253,45.4749929926892,26084.3360699516,0.0,1.0
2008-02-15,71.81,72.73,70.8235,72.73,13600,45.4243879093756,46.0063463674821,44.8003639757647,46.0063463674821,21499.816397051,0.0,1.0
2008-02-19,71.772,73.88,71.772,73.88,16600,45.4003504948016,46.7337944401151,45.4003504948016,46.7337944401151,26242.4229552241,0.0,1.0
2008-02-20,71.4,72.446,69.7,69.7,10200,45.1650368573934,45.8266983217188,44.0896788369792,44.0896788369792,16124.8622977883,0.0,1.0
2008-02-21,71.82,72.0,71.32,72.0,14900,45.4307135447898,45.5445749822454,45.1144317740797,45.5445749822454,23554.9459055927,0.0,1.0
2008-02-22,72.1901,72.95,71.38,72.95,14600,45.6648253114694,46.1455103465945,45.1523855865649,46.1455103465945,23080.6852497754,0.0,1.0
2008-02-25,73.0,74.33,72.15,72.9,29200,46.1771385236655,47.0184480337542,45.6394595134584,46.1138821695235,46161.3704995507,0.0,1.0
2008-02-26,73.93,74.88,72.51,72.51,13200,46.7654226171861,47.3663579815352,45.8671823883696,45.8671823883696,20867.4688559613,0.0,1.0
2008-02-27,74.18,74.78,72.5,74.78,48700,46.9235635025412,47.3031016273932,45.8608567529554,47.3031016273932,76988.3131276753,0.0,1.0
2008-02-28,73.14,75.63,73.0,75.63,13700,46.2656974194643,47.8407806376003,46.1771385236655,47.8407806376003,21657.9032823235,0.0,1.0
2008-02-29,71.25,72.86,71.0,72.76,21100,45.0701523261803,46.0885796278667,44.9120114408253,46.0253232737247,33356.3327924836,0.0,1.0
2008-03-03,71.6,72.49,71.0,71.8,4400,45.2915495656774,45.8545311175412,44.9120114408253,45.4180622739614,6955.82295198709,0.0,1.0
2008-03-04,70.5899,71.147,68.76,70.79,16900,44.6525971324889,45.0049982814141,43.4950691080444,44.7791730971271,26716.6836110414,0.0,1.0
2008-03-05,70.0,71.84,70.0,70.01,11500,44.2794478994052,45.4433648156182,44.2794478994052,44.2857735348195,18179.9918063299,0.0,1.0
2008-03-06,70.25,70.96,68.48,68.48,10900,44.4375887847603,44.8867088991685,43.3179513164467,43.3179513164467,17231.4704946953,0.0,1.0
2008-03-07,68.696,71.28,68.696,71.28,6100,43.4545850413935,45.0891292324229,43.4545850413935,45.0891292324229,9643.30000161847,0.0,1.0
2008-03-10,68.54,69.634,68.54,69.41,8300,43.3559051289319,44.0479296432455,43.3559051289319,43.9062354099674,13121.211477612,0.0,1.0
2008-03-11,70.6,70.874,67.66,69.49,52300,44.6589860242573,44.8323084346064,42.7992492124823,43.956840493281,82679.440997483,0.0,1.0
2008-03-12,70.37,71.7265,70.37,70.94,11800,44.5134964097307,45.371568853667,44.5134964097307,44.8740576283401,18654.2524621472,0.0,1.0
2008-03-13,71.225,71.3799,69.16,71.21,8000,45.0543382376448,45.1523223302108,43.7480945246124,45.0448497845235,12646.9508217947,0.0,1.0
2008-03-14,68.55,70.3999,68.41,70.35,6800,43.3622307643461,44.5324100596191,43.2736718685473,44.5008451389023,10749.9081985255,0.0,1.0
2008-03-17,69.25,70.54,67.85,70.54,16000,43.8050252433402,44.6210322117721,42.9194362853521,44.6210322117721,25293.9016435895,0.0,1.0
2008-03-18,70.93,71.119,68.01,68.01,44900,44.8677319929259,44.9872865022543,43.0206464519793,43.0206464519793,70981.0114873229,0.0,1.0
2008-03-19,70.02,71.75,69.272,69.85,12700,44.2920991702336,45.3864340968904,43.8189416412514,44.1845633681922,20077.0344295992,0.0,1.0
2008-03-20,71.22,71.71,68.63,68.76,31900,45.36664308137,45.6787696625251,43.7168311524069,43.7996402453665,50079.0414650048,0.498713,1.0
2008-03-24,72.59,72.59,69.33,70.49,30400,46.2393235225589,46.2393235225589,44.1627262683429,44.901638174751,47724.227603014,0.0,1.0
2008-03-25,71.92,74.21,71.636,74.21,18100,45.8125381973059,47.2712522194393,45.6316321788405,47.2712522194393,28414.7539346893,0.0,1.0
2008-03-26,72.2,72.33,70.96,71.39,6700,45.9908962436803,46.0737053366398,45.2010248954509,45.4749318952401,10518.168583559,0.0,1.0
2008-03-27,71.98,72.3255,71.67,72.12,4500,45.8507577786719,46.0708388680374,45.6532899416145,45.9399368018591,7064.44158597246,0.0,1.0
2008-03-28,71.8699,73.71,70.95,73.71,3300,45.7806248468654,46.9527557080564,45.1946549652232,46.9527557080564,5180.5904963798,0.0,1.0
2008-03-31,70.9,71.95,69.24,69.79,5300,45.162805314085,45.8316479879889,44.105396896294,44.4557430588151,8320.34231236756,0.0,1.0
2008-04-01,73.31,73.31,71.61,72.95,9400,46.6979584989502,46.6979584989502,45.6150703602486,46.4686410107546,14756.8335351425,0.0,1.0
2008-04-02,73.378,74.48,72.6701,74.0,6800,46.7412740244983,47.443240335586,46.2903466636824,47.1374836846585,10675.1561743584,0.0,1.0
2008-04-03,74.635,74.635,73.549,73.9,6600,47.5419742541147,47.5419742541147,46.8501998313912,47.0737843823819,10361.1809927596,0.0,1.0
2008-04-04,73.306,74.64,73.06,73.3,7500,46.6954105268591,47.5451592192285,46.5387102432588,46.6915885687225,11774.0693099541,0.0,1.0
2008-04-07,73.385,74.37,72.6,72.98,11100,46.7457329756576,47.3731711030818,46.2456934527866,46.4877508014375,17425.6225787321,0.0,1.0
2008-04-08,73.8,74.08,73.0,73.0,7000,47.0100850801054,47.1884431264797,46.5004906618928,46.5004906618928,10989.1313559572,0.0,1.0
2008-04-09,72.71,74.16,72.5,72.9,11500,46.3157626852908,47.239402568301,46.18199415051,46.4367913596163,18053.5729419296,0.0,1.0
2008-04-10,72.41,74.19,72.41,74.19,5100,46.1246647784611,47.258512358984,46.1246647784611,47.258512358984,8006.36713076879,0.0,1.0
2008-04-11,71.78,72.43,71.582,71.87,5600,45.7233591741187,46.1374046389164,45.5972345556111,45.7806885461676,8791.30508476574,0.0,1.0
2008-04-14,71.2899,71.42,70.0,70.15,5400,45.4111688936613,45.4940416859231,44.5895115935959,44.6850605470107,8477.32990316696,0.0,1.0
2008-04-15,71.94,72.49,70.93,70.93,8900,45.8252780577612,46.1756242202823,45.1819151047679,45.1819151047679,13971.8955811456,0.0,1.0
2008-04-16,72.63,73.35,71.26,71.26,5900,46.2648032434695,46.7234382198608,45.3921228022806,45.3921228022806,9262.26785716391,0.0,1.0
2008-04-17,72.71,73.04,71.85,71.85,4300,46.3157626852908,46.5259703828035,45.7679486857123,45.7679486857123,6750.46640437369,0.0,1.0
2008-04-18,74.15,74.15,73.412,73.6,12100,47.2330326380733,47.2330326380733,46.7629317872723,46.8826864755522,18995.498486726,0.0,1.0
2008-04-21,73.59,74.04,72.93,74.04,4700,46.8763165453246,47.1629634055691,46.4559011502992,47.1629634055691,7378.41676757124,0.0,1.0
2008-04-22,74.5,74.64,72.0,73.99,7400,47.4559801960413,47.5451592192285,45.8634976391272,47.1311137544308,11617.0817191547,0.0,1.0
2008-04-23,73.63,74.14,71.5,73.14,65600,46.9017962662352,47.2266627078457,45.5450011277443,46.58966968508,102983.859564399,0.0,1.0
2008-04-24,73.39,74.44,72.58,73.03,17200,46.7489179407714,47.4177606146754,46.2329535923313,46.5196004525758,27001.8656174948,0.0,1.0
2008-04-25,73.6,73.82,73.04,73.48,5600,46.8826864755522,47.0228249405607,46.5259703828035,46.8062473128203,8791.30508476574,0.0,1.0
2008-04-28,73.71,74.2,72.21,74.2,4700,46.9527557080564,47.2648822892116,45.997266173908,47.2648822892116,7378.41676757125,0.0,1.0
2008-04-29,73.76,74.16,73.65,74.15,7700,46.9846053591947,47.239402568301,46.9145361266905,47.2330326380733,12088.0444915529,0.0,1.0
2008-04-30,74.01,74.955,72.39,72.39,6400,47.1438536148861,47.7458120213997,46.1119249180058,46.1119249180058,10047.2058111609,0.0,1.0
2008-05-01,75.0,75.0,72.87,73.6,13000,47.7744767074241,47.7744767074241,46.4176815689333,46.8826864755522,20408.3868039205,0.0,1.0
2008-05-02,74.44,75.56,73.53,75.0,15100,47.4177606146754,48.1311928001729,46.8380969639586,47.7744767074241,23705.1262107076,0.0,1.0
2008-05-05,73.95,74.716,73.95,74.42,6300,47.1056340335202,47.5935706889587,47.1056340335202,47.4050207542201,9890.21822036145,0.0,1.0
2008-05-06,75.0,75.05,73.76,74.36,13400,47.7744767074241,47.8063263585624,46.9846053591947,47.3668011728541,21036.337167118,0.0,1.0
2008-05-07,74.03,75.88,74.03,75.88,8100,47.1565934753415,48.3350305674579,47.1565934753415,48.3350305674579,12715.9948547504,0.0,1.0
2008-05-08,73.685,74.34,73.49,73.49,4900,46.9368308824873,47.3540613123988,46.812617243048,46.812617243048,7692.39194917002,0.0,1.0
2008-05-09,73.52,73.82,73.022,73.49,7600,46.831727033731,47.0228249405607,46.5145045083937,46.812617243048,11931.0569007535,0.0,1.0
2008-05-12,73.695,75.24,73.1201,75.24,5100,46.943200812715,47.9273550328879,46.576993523927,47.9273550328879,8006.36713076879,0.0,1.0
2008-05-13,73.8,73.8,72.41,72.41,4600,47.0100850801054,47.0100850801054,46.1246647784611,46.1246647784611,7221.42917677185,0.0,1.0
2008-05-14,73.25,74.84,73.14,73.34,14800,46.6597389175842,47.6725578237816,46.58966968508,46.7170682896332,23234.1634383095,0.0,1.0
2008-05-15,74.04,75.84,72.26,74.44,47600,47.1629634055691,48.3095508465473,46.0291158250463,47.4177606146754,74726.0932205088,0.0,1.0
2008-05-16,74.9,75.12,73.7501,74.04,9000,47.7107774051476,47.850915870156,46.9782991282694,47.1629634055691,14128.8831719449,0.0,1.0
2008-05-19,75.25,75.98,74.87,75.04,6000,47.9337249631156,48.3987298697345,47.6916676144646,47.7999564283348,9419.25544796328,0.0,1.0
2008-05-20,72.69,75.96,72.69,75.15,6100,46.3030228248355,48.3859900092792,46.3030228248355,47.870025660839,9576.24303876267,0.0,1.0
2008-05-21,73.616,74.14,73.0,73.0,5100,46.8928783639165,47.2266627078457,46.5004906618928,46.5004906618928,8006.36713076879,0.0,1.0
2008-05-22,73.73,73.93,73.1,73.35,7800,46.9654955685118,47.0928941730649,46.5641899641694,46.7234382198608,12245.0320823523,0.0,1.0
2008-05-23,72.765,74.43,72.51,73.65,7400,46.3507973015429,47.4113906844477,46.1883640807377,46.9145361266905,11617.0817191547,0.0,1.0
2008-05-27,72.85,72.85,72.25,72.25,8700,46.404941708478,46.404941708478,46.0227458948186,46.0227458948186,13657.9203995468,0.0,1.0
2008-05-28,72.98,73.175,71.99,72.71,5400,46.4877508014375,46.6119644408768,45.8571277088995,46.3157626852908,8477.32990316696,0.0,1.0
2008-05-29,72.67,73.203,72.52,72.8,7200,46.2902829643802,46.6298002455143,46.1947340109653,46.3730920573397,11303.1065375559,0.0,1.0
2008-05-30,73.35,73.65,72.8601,72.94,7000,46.7234382198608,46.9145361266905,46.4113753380079,46.4622710805269,10989.1313559572,0.0,1.0
2008-06-02,71.0,72.468,71.0,72.22,5700,45.2265046163615,46.1616103737815,45.2265046163615,46.0036361041356,8948.29267556513,0.0,1.0
2008-06-03,71.9501,72.866,71.9501,72.43,4900,45.8317116872912,46.4151335968422,45.8317116872912,46.1374046389164,7692.39194917001,0.0,1.0
2008-06-04,71.64,72.6,71.24,72.6,6500,45.6341801509315,46.2456934527866,45.3793829418253,46.2456934527866,10204.1934019602,0.0,1.0
2008-06-05,73.105,73.105,72.18,72.18,5600,46.5673749292832,46.5673749292832,45.978156383225,45.978156383225,8791.30508476574,0.0,1.0
2008-06-06,71.378,72.5,71.094,72.5,1900,45.4672879789669,46.18199415051,45.2863819605015,46.18199415051,2982.76422518838,0.0,1.0
2008-06-09,70.725,71.87,70.725,70.81,12000,45.051331535101,45.7806885461676,45.051331535101,45.1054759420361,18838.5108959266,0.0,1.0
2008-06-10,70.73,71.16,69.51,70.75,21500,45.0545165002148,45.328423500004,44.2773850124407,45.0672563606701,33752.3320218684,0.0,1.0
2008-06-11,69.7942,70.3999,69.4601,69.51,19600,44.4584184295107,44.8442451033999,44.2455990606047,44.2773850124407,30769.5677966801,0.0,1.0
2008-06-12,69.5,70.53,69.3401,70.38,60500,44.271015082213,44.9271178956617,44.1691598978728,44.8315689422468,94977.4924336299,0.0,1.0
2008-06-13,70.478,70.478,69.75,69.96,10500,44.8939942584778,44.8939942584778,44.4302633379045,44.5640318726852,16483.6970339358,0.0,1.0
2008-06-16,70.03,70.495,68.968,70.46,3100,44.6086213842788,44.9048231398649,43.9321347941017,44.8825283840681,4866.61531478104,0.0,1.0
2008-06-17,70.2799,71.49,69.79,71.49,12100,44.767805940668,45.5386311975167,44.4557430588151,45.5386311975167,18995.498486726,0.0,1.0
2008-06-18,69.35,70.99,68.39,70.99,9400,44.1754661287982,45.2201346861339,43.5639528269432,45.2201346861339,14756.8335351425,0.0,1.0
2008-06-19,68.9501,69.276,68.17,68.17,9400,43.9207326189942,44.1283286451135,43.4238143619347,43.4238143619347,14756.8335351425,0.0,1.0
2008-06-20,67.2,67.87,66.87,67.13,42800,43.2312373573062,43.6622630869103,43.0189411024265,43.1862048183923,66529.6710392195,0.667678,1.0
2008-06-23,67.09,68.0,67.0,67.65,22800,43.160471939013,43.7458949448931,43.1025729604094,43.5207322503238,35441.0397124814,0.0,1.0
2008-06-24,67.18,67.99,67.0,67.08,9000,43.2183709176165,43.7394617250483,43.1025729604094,43.1540387191681,13989.8840970322,0.0,1.0
2008-06-25,68.18,68.87,67.0,68.0,22600,43.8616929021002,44.305585071394,43.1025729604094,43.7458949448931,35130.1533992141,0.0,1.0
2008-06-26,67.0,68.5,66.28,68.5,11500,43.1025729604094,44.067555937135,42.6393811315811,44.067555937135,17875.9630128744,0.0,1.0
2008-06-27,66.376,67.11,65.39,66.25,28200,42.7011400420916,43.1733383787026,42.0668245653906,42.6200814720466,43834.9701707007,0.0,1.0
2008-06-30,66.3,67.02,66.1,66.1,22200,42.6522475712708,43.1154394000991,42.5235831743741,42.5235831743741,34508.3807726793,0.0,1.0
2008-07-01,66.05,67.05,64.9,65.11,11600,42.4914170751499,43.1347390596336,41.7515967929936,41.8866944097352,18031.4061695081,0.0,1.0
2008-07-02,64.5,67.004,64.31,66.42,10100,41.4942679992001,43.1051462483474,41.3720368221482,42.7294462094089,15699.7588200028,0.0,1.0
2008-07-03,66.0,66.51,63.0,63.37,16000,42.4592509759257,42.7873451880124,40.5292850224745,40.7673141567335,24870.9050613905,0.0,1.0
2008-07-07,66.52,66.78,64.64,64.64,6700,42.7937784078572,42.961042123823,41.5843330770278,41.5843330770278,10414.6914944573,0.0,1.0
2008-07-08,66.26,66.4599,65.09,65.85,21300,42.6265146918915,42.7551147565898,41.8738279700455,42.3627526782531,33109.3923629761,0.0,1.0
2008-07-09,65.79,66.86,65.53,66.65,85000,42.3241533591841,43.0125078825817,42.1568896432183,42.8774102658401,132126.683138637,0.0,1.0
2008-07-10,65.49,66.46,64.88,65.21,24400,42.131156763839,42.7551790887882,41.7387303533039,41.9510266081835,37928.1302186205,0.0,1.0
2008-07-11,64.384,65.5,64.29,64.96,17400,41.419642649,42.1375899836838,41.3591703824585,41.7901961120626,27047.1092542622,0.0,1.0
2008-07-14,64.35,65.666,64.35,64.96,10300,41.3977697015275,42.2443814331081,41.3977697015275,41.7901961120626,16010.6451332702,0.0,1.0
2008-07-15,64.7,64.7,62.31,62.69,13300,41.6229323960969,41.6229323960969,40.0853928531808,40.3298552072846,20673.9398322808,0.0,1.0
2008-07-16,64.68,64.78,63.48,63.48,5600,41.6100659564072,41.6743981548555,40.8380795750267,40.8380795750267,8704.81677148667,0.0,1.0
2008-07-17,65.27,65.97,63.76,63.76,66000,41.9896259272526,42.4399513163912,41.0182097306822,41.0182097306822,102592.483378236,0.0,1.0
2008-07-18,66.12,66.12,64.97,64.97,17700,42.5364496140637,42.5364496140637,41.7966293319075,41.7966293319075,27513.4387241633,0.0,1.0
2008-07-21,65.3201,66.25,65.3201,65.92,6900,42.0218563586752,42.6200814720466,42.0218563586752,42.407785217167,10725.5778077247,0.0,1.0
2008-07-22,65.91,65.934,64.79,64.79,3100,42.4013519973222,42.4167917249498,41.6808313747004,41.6808313747004,4818.7378556444,0.0,1.0
2008-07-23,67.21,67.89,66.21,66.21,42700,43.237670577151,43.6751295265999,42.5943485926673,42.5943485926673,66374.2278825859,0.0,1.0
2008-07-24,65.75,67.53,65.0601,67.53,2400,42.2984204798048,43.4435336121858,41.8545926427094,43.4435336121858,3730.63575920857,0.0,1.0
2008-07-25,65.53,65.95,65.53,65.77,1900,42.1568896432183,42.4270848767015,42.1568896432183,42.3112869194944,2953.41997604013,0.0,1.0
2008-07-28,64.425,66.25,64.36,66.24,12100,41.4460188503638,42.6200814720466,41.4042029213724,42.6136482522018,18808.6219526766,0.0,1.0
2008-07-29,65.68,65.68,64.25,64.25,3700,42.2533879408909,42.2533879408909,41.3334375030792,41.3334375030792,5751.39679544655,0.0,1.0
2008-07-30,66.435,66.435,65.87,66.432,2300,42.7390960391761,42.7390960391761,42.3756191179428,42.7371660732227,3575.19260257489,0.0,1.0
2008-07-31,66.5,66.76,65.88,66.02,6500,42.7809119681676,42.9481756841333,42.3820523377876,42.4721174156154,10103.8051811899,0.0,1.0
2008-08-01,65.5,66.31,65.5,66.31,2900,42.1375899836838,42.6586807911156,42.1375899836838,42.6586807911156,4507.85154237703,0.0,1.0
2008-08-04,66.32,66.93,65.06,65.19,5900,42.6651140109605,43.0575404214956,41.854528310511,41.9381601684939,9171.14624138774,0.0,1.0
2008-08-05,66.155,66.9,65.69,66.9,11100,42.5589658835207,43.038240761961,42.2598211607357,43.038240761961,17254.1903863397,0.0,1.0
2008-08-06,66.85,66.85,65.89,66.1801,26600,43.0060746627369,43.0060746627369,42.3884855576325,42.5751132653312,41347.8796645617,0.0,1.0
2008-08-07,65.67,66.4498,65.67,66.4498,19300,42.2469547210461,42.7486172045465,42.2469547210461,42.7486172045465,30000.5292303023,0.0,1.0
2008-08-08,66.464,66.78,65.0,65.75,14600,42.7577523767261,42.961042123823,41.815928991442,42.2984204798048,22694.7008685189,0.0,1.0
2008-08-11,66.55,66.92,66.3,66.3,15100,42.8130780673917,43.0511072016507,42.6522475712708,42.6522475712708,23471.9166516873,0.0,1.0
2008-08-12,65.99,66.785,65.99,66.13,3100,42.4528177560808,42.9642587337454,42.4528177560808,42.5428828339086,4818.73785564442,0.0,1.0
2008-08-13,65.386,65.593,64.97,65.57,47200,42.0642512774527,42.1974189282408,41.7966293319075,42.1826225225977,73369.169931102,0.0,1.0
2008-08-14,65.388,65.99,64.13,65.99,4500,42.0655379214217,42.4528177560808,41.2562388649411,42.4528177560808,6994.94204851607,0.0,1.0
2008-08-15,66.49,66.49,65.12,65.372,44400,42.7744787483227,42.7744787483227,41.89312762958,42.0552447696699,69016.7615453587,0.0,1.0
2008-08-18,65.15,65.82,65.0,65.63,14900,41.9124272891145,42.3434530187186,41.815928991442,42.2212218416667,23161.0303384199,0.0,1.0
2008-08-19,64.4,65.15,64.17,65.15,38700,41.4299358007517,41.9124272891145,41.2819717443205,41.9124272891145,60156.5016172383,0.0,1.0
2008-08-20,64.7,64.7,64.2,64.61,4900,41.6229323960969,41.6229323960969,41.301271403855,41.5650334174933,7616.71467505083,0.0,1.0
2008-08-21,64.835,65.15,64.13,64.13,3600,41.7097808640021,41.9124272891145,41.2562388649411,41.2562388649411,5595.95363881287,0.0,1.0
2008-08-22,65.0,65.32,64.915,65.27,22900,41.815928991442,42.0217920264768,41.7612466227609,41.9896259272526,35596.4828691151,0.0,1.0
2008-08-25,63.9,65.96,63.9,65.96,4200,41.1082748085099,42.4335180965463,41.1082748085099,42.4335180965463,6528.612578615,0.0,1.0
2008-08-26,64.02,64.51,64.02,64.49,2600,41.1854734466479,41.5007012190449,41.1854734466479,41.4878347793553,4041.52207247596,0.0,1.0
2008-08-27,65.03,65.17,64.55,64.55,5200,41.8352286509765,41.9252937288042,41.5264340984243,41.5264340984243,8083.04414495191,0.0,1.0
2008-08-28,65.82,66.2,63.9,63.9,3800,42.3434530187186,42.5879153728224,41.1082748085099,41.1082748085099,5906.83995208025,0.0,1.0
2008-08-29,65.1,65.6,65.1,65.6,3500,41.8802611898903,42.2019221821322,41.8802611898903,42.2019221821322,5440.51048217918,0.0,1.0
2008-09-02,64.35,65.1401,64.35,65.14,2200,41.3977697015275,41.9060584014681,41.3977697015275,41.9059940692697,3419.7494459412,0.0,1.0
2008-09-03,64.11,64.404,63.56,64.05,12300,41.2433724252515,41.4325090886897,40.8895453337854,41.2047731061824,19119.5082659439,0.0,1.0
2008-09-04,62.1,63.8,60.99,63.4,51800,39.9502952364392,41.0439426100615,39.2362078336622,40.786613816268,80519.5551362517,0.0,1.0
2008-09-05,62.62,62.62,60.22,62.0,46600,40.2848226683707,40.2848226683707,38.7408499056098,39.8859630379908,72436.5109912999,0.0,1.0
2008-09-08,63.45,63.99,62.24,63.99,43400,40.8187799154922,41.1661737871134,40.0403603142669,41.1661737871134,67462.3299790217,0.0,1.0
2008-09-09,62.145,63.102,61.97,63.08,4200,39.9792447257409,40.5949038648919,39.8666633784563,40.5807507812332,6528.61257861502,0.0,1.0
2008-09-10,60.83,62.6699,60.52,60.95,13200,39.1332763161448,40.3169244353964,38.9338465009549,39.2104749542829,20518.4966756472,0.0,1.0
2008-09-11,61.38,62.48,58.01,58.94,120900,39.4871034076109,40.194757590543,37.3191083199007,37.9173977654706,187930.776370132,0.0,1.0
2008-09-12,62.597,63.22,59.24,60.06,70600,40.2700262627276,40.6708158590609,38.1103943608157,38.6379183880924,109742.868583386,0.0,1.0
2008-09-15,59.64,62.07,59.57,59.57,13500,38.3677231546092,39.9309955769047,38.3226906156954,38.3226906156954,20984.8261455482,0.0,1.0
2008-09-16,60.588,60.6,56.6,57.71,37100,38.9775923958998,38.9853122597136,36.4120243217787,37.1261117245556,57669.4111110992,0.0,1.0
2008-09-17,57.3201,59.78,57.3201,58.78,16500,36.8752804828054,38.4577882324369,36.8752804828054,37.8144662479532,25648.120844559,0.0,1.0
2008-09-18,60.944,60.944,50.11,56.3,23900,39.206615022376,39.206615022376,32.2368646424793,36.2190277264336,37150.9144354521,0.0,1.0
2008-09-19,61.296,64.7,61.2,64.7,10600,39.6677694955119,41.8706715994457,39.6056429966936,41.8706715994457,16379.4841067006,0.36483307,1.0
2008-09-22,61.49,63.02,61.274,62.185,8700,39.7933167952074,40.7834578701247,39.6535321728661,40.243086760611,13443.538842292,0.0,1.0
2008-09-23,60.604,61.88,59.96,59.96,15800,39.2199409831964,40.0457056966569,38.80317572029,38.80317572029,24414.702725082,0.0,1.0
2008-09-24,60.11,60.734,60.0,60.11,5500,38.9002483746937,39.3040706170129,38.8290617614643,38.9002483746937,8498.78892328803,0.0,1.0
2008-09-25,62.375,62.375,61.2,61.2,19400,40.3660454561889,40.3660454561889,39.6056429966936,39.6056429966936,29977.5463839615,0.0,1.0
2008-09-26,61.62,61.8401,59.66,59.66,15300,39.8774464290239,40.0198843705855,38.6090304114827,38.6090304114827,23642.0855502376,0.0,1.0
2008-09-29,57.5001,60.5,56.91,60.38,7200,37.2112489031729,39.1526372761432,36.8293650807489,39.0749791526203,11125.6873177589,0.0,1.0
2008-09-30,59.965,59.99,57.92,57.92,13400,38.8064114754368,38.8225902511707,37.4829876204002,37.4829876204002,20706.140285829,0.0,1.0
2008-10-01,59.716,60.05,58.536,59.35,4800,38.6452708691267,38.8614193129322,37.8816326544846,38.4084135923818,7417.12487850593,0.0,1.0
2008-10-02,58.09,59.75,57.506,59.75,14100,37.593003295391,38.6672740041249,37.2150670942461,38.6672740041249,21787.8043306112,0.0,1.0
2008-10-03,58.4299,60.0,57.25,57.25,4800,37.8129699302697,38.8290617614643,37.0493964307305,37.0493964307305,7417.12487850593,0.0,1.0
2008-10-06,56.304,56.304,50.55,55.65,65900,36.4371915569581,36.4371915569581,32.7134845340337,36.0139547837582,101830.943644488,0.0,1.0
2008-10-07,53.365,56.06,52.96,55.58,12600,34.5352146816757,36.2792867057948,34.2731185147858,35.9686542117031,19469.9528060781,0.0,1.0
2008-10-08,51.33,53.79,48.1901,51.25,15600,33.2182623369327,34.8102538691528,31.1862728198524,33.1664902545841,24105.6558551443,0.0,1.0
2008-10-09,49.275,52.99,46.8,50.92,20300,31.8883669716026,34.2925330456666,30.2866681739422,32.9529304148961,31368.2572986813,0.0,1.0
2008-10-10,48.826,51.81,42.0,45.52,53100,31.597796159421,33.5288948310244,27.180343233025,29.4583148563643,82051.9439684716,0.0,1.0
2008-10-13,51.105,52.88,49.226,52.09,86800,33.0726533553272,34.2213464324372,31.856656571164,33.7100971192446,134126.341552982,0.0,1.0
2008-10-14,52.958,61.79,51.6,53.48,205100,34.2718242127271,39.9874621040147,33.3929931148593,34.6096370500519,316927.56512116,0.0,1.0
2008-10-15,47.02,51.26,47.02,51.26,9100,30.4290414004009,33.1729617648777,30.4290414004009,33.1729617648777,14061.6325821675,0.0,1.0
2008-10-16,49.795,51.21,46.42,47.32,10700,32.2248855068686,33.1406042134098,30.0407507827862,30.6231867092082,16534.0075416694,0.0,1.0
2008-10-17,50.53,52.09,48.285,48.36,82600,32.7005415134465,33.7100971192446,31.2476874525384,31.2962237797402,127636.35728429,0.0,1.0
2008-10-20,52.71,52.82,50.18,50.5799,15500,34.1113307574464,34.1825173706758,32.4740386531713,32.7328343498115,23951.1324201754,0.0,1.0
2008-10-21,50.5,51.665,49.969,51.505,27000,32.6811269825658,33.4350579317676,32.3374897859768,33.3315137670703,41721.3274415958,0.0,1.0
2008-10-22,46.452,51.4,46.24,48.79,5500,30.0614596157257,33.2635629089878,29.9242635975018,31.5744987223641,8498.78892328803,0.0,1.0
2008-10-23,48.505,48.505,46.285,46.285,9700,31.3900606789971,31.3900606789971,29.9533853938229,29.9533853938229,14988.7731919807,0.0,1.0
2008-10-24,45.446,48.17,42.7,47.01,19400,29.4104256801918,31.1732650841623,27.6333489535754,30.4225698901073,29977.5463839614,0.0,1.0
2008-10-27,45.33,45.889,43.72,44.09,13300,29.3353561607863,29.6971135861973,28.2934430035203,28.5328888843827,20551.6168508602,0.0,1.0
2008-10-28,46.504,48.53,45.106,47.8,3700,30.0951114692523,31.4062394547311,29.1903943302102,30.9338192032999,5717.36709384831,0.0,1.0
2008-10-29,49.96,50.43,47.62,50.09,22500,32.3316654267126,32.6358264105108,30.8173320180155,32.4157950605291,34767.7728679965,0.0,1.0
2008-10-30,49.95,52.43,48.3,52.43,4400,32.3251939164191,33.9301284692262,31.2573947179788,33.9301284692262,6799.03113863042,0.0,1.0
2008-10-31,50.545,51.98,49.541,51.84,36600,32.7102487788869,33.6389105060153,32.0605091454117,33.5483093619052,56555.5771986077,0.0,1.0
2008-11-03,50.6699,54.44,50.33,51.56,10800,32.7910779424537,35.2309020382353,32.571111307575,33.367107073685,16688.5309766383,0.0,1.0
2008-11-04,52.362,52.6,51.106,51.45,9000,33.8861221992299,34.0401441442171,33.0733005063566,33.2959204604557,13907.1091471986,0.0,1.0
2008-11-05,50.29,52.38,50.0,52.29,31600,32.5452252664007,33.8977709177584,32.3575514678869,33.8395273251162,48829.405450164,0.0,1.0
2008-11-06,47.745,50.04,47.142,48.29,23500,30.8982258966852,32.3834375090612,30.5079938259825,31.2509232076852,36313.0072176853,0.0,1.0
2008-11-07,49.21,51.72,47.0,51.72,8100,31.8463021546943,33.4706512383822,30.4160983798137,33.4706512383822,12516.3982324788,0.0,1.0
2008-11-10,47.85,52.3,47.0,47.82,60600,30.9661767547678,33.8459988354097,30.4160983798137,30.9467622238871,93641.2015911373,0.0,1.0
2008-11-11,46.91,47.5,46.09,47.5,13800,30.3578547871715,30.7396738944926,29.8271909430982,30.7396738944926,21324.2340257045,0.0,1.0
2008-11-12,45.54,46.0,44.8701,46.0,5700,29.4712578769514,29.768947350456,29.0377314023847,29.768947350456,8807.83579322579,0.0,1.0
2008-11-13,47.82,47.82,43.2,43.8,108900,30.9467622238871,30.9467622238871,27.9569244682543,28.345215085869,168276.020681103,0.0,1.0
2008-11-14,47.296,48.0,45.55,47.65,10100,30.6076550845036,31.0632494091715,29.477729387245,30.8367465488962,15606.8669318562,0.0,1.0
2008-11-17,45.818,47.3,40.0,45.0,14900,29.6511658631129,30.610243688621,25.8860411743095,29.1217963210982,23023.9918103621,0.0,1.0
2008-11-18,45.24,47.0,43.365,47.0,11800,29.2771125681441,30.4160983798137,28.0637043880983,30.4160983798137,18233.7653263271,0.0,1.0
2008-11-19,43.51,44.97,43.166,44.59,9200,28.1575412873552,29.1023817902175,27.9349213332561,28.8564643990616,14216.1560171364,0.0,1.0
2008-11-20,39.862,43.78,39.83,42.61,21500,25.7967343322582,28.3322720652818,25.7760254993187,27.5751053609332,33222.5385183078,0.0,1.0
2008-11-21,42.95,42.95,38.56,38.56,14200,27.7951367109149,27.7951367109149,24.9541436920344,24.9541436920344,21942.32776558,0.0,1.0
2008-11-24,45.68,45.9,41.72,41.72,44600,29.5618590210615,29.7042322475202,26.9991409448049,26.9991409448049,68917.4519961175,0.0,1.0
2008-11-25,45.74,46.33,44.8601,46.33,11400,29.600688082823,29.982507190144,29.0312598920911,29.982507190144,17615.6715864515,0.0,1.0
2008-11-26,46.752,46.752,43.89,43.89,3300,30.255604924533,30.255604924533,28.4034586785112,28.4034586785112,5099.27335397282,0.0,1.0
2008-11-28,46.68,46.8,45.67,45.67,41000,30.2090100504192,30.2866681739422,29.5553875107679,29.5553875107679,63354.6083372382,0.0,1.0
2008-12-01,44.42,45.99,44.35,45.98,17900,28.7464487240708,29.7624758401624,28.7011481520157,29.7560043298688,27659.6948594283,0.0,1.0
2008-12-02,45.18,45.55,44.59,44.72,25700,29.2382835063826,29.477729387245,28.8564643990616,28.9405940328781,39712.5227870005,0.0,1.0
2008-12-03,45.5601,46.082,43.17,43.17,6500,29.4842656126415,29.8220137348633,27.9375099373736,27.9375099373736,10044.0232729768,0.0,1.0
2008-12-04,44.9,46.15,43.8,43.8,5600,29.0570812181625,29.8660200048596,28.345215085869,28.345215085869,8653.3123582569,0.0,1.0
2008-12-05,46.36,46.36,43.15,44.24,8300,30.0019217210248,30.0019217210248,27.9245669167864,28.6299615387864,12825.4451024165,0.0,1.0
2008-12-08,48.05,48.99,46.17,46.17,18800,31.0956069606393,31.7039289282356,29.8789630254468,29.8789630254468,29050.4057741482,0.0,1.0
2008-12-09,46.35,47.915,46.35,46.52,58300,29.9954502107312,31.008241571676,29.9954502107312,30.105465885722,90087.1625868532,0.0,1.0
2008-12-10,47.634,47.95,46.0,46.0,8500,30.8263921324265,31.0308918577036,29.768947350456,29.768947350456,13134.4919723542,0.0,1.0
2008-12-11,47.35,48.18,47.24,47.48,8900,30.6426012400889,31.1797365944558,30.5714146268596,30.7267308739054,13752.5857122297,0.0,1.0
2008-12-12,47.1,47.1,41.65,41.65,37800,30.4808134827495,30.4808134827495,26.9538403727498,26.9538403727498,58409.8584182341,0.0,1.0
2008-12-15,47.494,48.06,46.95,47.22,25300,30.7357909883164,31.1020784709329,30.3837408283458,30.5584716062724,39094.429047125,0.0,1.0
2008-12-16,49.0001,49.0001,46.52,48.93,70000,31.7104651536321,31.7104651536321,30.105465885722,31.6650998664742,108166.404478211,0.0,1.0
2008-12-17,48.91,51.04,45.55,45.55,44800,31.652156845887,33.030588538419,29.477729387245,29.477729387245,69226.4988660553,0.0,1.0
2008-12-18,47.32,50.98,46.03,50.98,30800,30.6231867092082,32.9917594766575,29.7883618813367,32.9917594766575,47593.217970413,0.0,1.0
2008-12-19,46.2801,47.5,46.2801,47.49,8800,30.2219964301254,31.0186198912914,30.2219964301254,31.0120896555248,13475.7768548353,0.419967,1.0
2008-12-22,45.7,46.63,45.35,45.6,12200,29.8431774533056,30.4504893795983,29.614619201475,29.7778750956397,18682.3270032945,0.0,1.0
2008-12-23,45.672,46.5,45.05,45.05,8200,29.8248927931592,30.3655963146326,29.4187121284774,29.4187121284774,12556.9738874602,0.0,1.0
2008-12-24,45.57,45.96,45.57,45.944,8600,29.75828438834,30.0129635832369,29.75828438834,30.0025152060104,13169.5091990436,0.0,1.0
2008-12-26,46.108,46.35,45.95,46.0,2300,30.1096110725824,30.2676427781338,30.0064333474703,30.0390845263032,3522.07804160469,0.0,1.0
2008-12-29,46.0,46.66,45.48,45.48,9600,30.0390845263032,30.470080086898,29.6995122664407,29.6995122664407,14700.8474780022,0.0,1.0
2008-12-30,47.0,47.05,46.32,46.5736,12300,30.692108102962,30.7247592817949,30.2480520708341,30.4136588498747,18835.4608311903,0.0,1.0
2008-12-31,47.724,47.724,45.9,45.9,10200,31.164897172463,31.164897172463,29.9737821686374,29.9737821686374,15619.6504453773,0.0,1.0
2009-01-02,48.98,48.98,47.97,47.97,9300,31.9850947847464,31.9850947847464,31.325540972321,31.325540972321,14241.4459943146,0.0,1.0
2009-01-05,48.19,48.96,48.1,48.96,16800,31.4692061591859,31.9720343132132,31.4104340372867,31.9720343132132,25726.4830865039,0.0,1.0
2009-01-06,48.7661,49.11,48.3124,48.886,3400,31.8454130416991,32.069987849712,31.549136244969,31.9237105685404,5206.55014845911,0.0,1.0
2009-01-07,47.21,48.1899,46.39,46.59,15900,30.8292430540604,31.4691408568283,30.2937637212002,30.4243684365319,24348.2786354411,0.0,1.0
2009-01-08,47.41,47.76,46.16,46.16,9500,30.9598477693921,31.1884060212227,30.1435682985686,30.1435682985686,14547.7136501063,0.0,1.0
2009-01-09,47.036,47.84,46.48,47.84,8100,30.7156169517217,31.2406479073554,30.3525358430995,31.2406479073554,12403.8400595644,0.0,1.0
2009-01-12,45.84,46.6,45.42,46.6,51300,29.9346007540378,30.4308986722985,29.6603308518412,30.4308986722985,78557.6537105744,0.0,1.0
2009-01-13,45.21,45.59,44.82,44.94,13400,29.5231959007428,29.7713448598732,29.2685167058459,29.346879535045,20519.9329380448,0.0,1.0
2009-01-14,43.824,44.4999,43.22,44.4999,4600,28.6181052234938,29.0594838589574,28.2236789831919,29.0594838589574,7044.15608320938,0.0,1.0
2009-01-15,43.702,43.99,42.48,43.18,4300,28.5384363471414,28.7265071372191,27.7404415364644,28.1975580401255,6584.75459952182,0.0,1.0
2009-01-16,43.58,44.5,43.19,44.0,8700,28.458767470789,29.0595491613151,28.2040882758921,28.7330373729857,13322.6430269395,0.0,1.0
2009-01-20,41.33,42.96,41.33,42.92,35700,26.9894644233068,28.0538928532606,26.9894644233068,28.0277719101942,54668.7765588207,0.0,1.0
2009-01-21,42.88,42.95,40.48,42.0,13300,28.0016509671279,28.047362617494,26.4343943831469,27.4269902196682,20366.7991101489,0.0,1.0
2009-01-22,42.126,42.89,41.9301,42.224,3400,27.5092711903272,28.0081812028945,27.3813438716597,27.5732675008397,5206.55014845911,0.0,1.0
2009-01-23,42.5767,42.92,41.6,41.99,18400,27.8035889163273,28.0277719101942,27.1657807890047,27.4204599839016,28176.6243328375,0.0,1.0
2009-01-26,43.4599,43.72,41.88,41.9,6800,28.3803393392323,28.5501907715213,27.3486273904691,27.3616878620023,10413.1002969182,0.0,1.0
2009-01-27,43.68,43.86,43.416,43.73,4500,28.5240698284549,28.6416140722535,28.351671604217,28.5567210072878,6891.02225531353,0.0,1.0
2009-01-28,44.5,44.91,44.01,44.16,13000,29.0595491613151,29.3272888277452,28.7395676087523,28.8375211452511,19907.3976264613,0.0,1.0
2009-01-29,43.25,43.954,43.25,43.64,3300,28.2432696904916,28.7029982884594,28.2432696904916,28.4979488853886,5053.41632056326,0.0,1.0
2009-01-30,42.292,43.6,42.292,43.6,4700,27.6176731040525,28.4718279423222,27.6176731040525,28.4718279423222,7197.28991110525,0.0,1.0
2009-02-02,42.0,42.44,41.5,42.44,7200,27.4269902196682,27.714320593398,27.1004784313388,27.714320593398,11025.6356085016,0.0,1.0
2009-02-03,42.97,43.0,42.36,42.41,5100,28.0604230890272,28.0800137963269,27.6620787072653,27.6947298860983,7809.82522268866,0.0,1.0
2009-02-04,42.8499,43.69,42.816,43.4,6700,27.9819949574705,28.5306000642215,27.9598574582217,28.3412232269905,10259.9664690224,0.0,1.0
2009-02-05,43.454,43.53,42.02,42.02,8600,28.37648650013,28.4261162919561,27.4400506912014,27.4400506912014,13169.5091990437,0.0,1.0
2009-02-06,44.585,44.64,43.71,43.71,3900,29.1150561653311,29.1509724620473,28.5436605357547,28.5436605357547,5972.21928793839,0.0,1.0
2009-02-09,44.99,44.99,44.322,44.58,1500,29.3795307138779,29.3795307138779,28.9433109646698,29.1117910474478,2297.00741843784,0.0,1.0
2009-02-10,42.586,44.25,42.586,44.25,2900,27.8096620355902,28.8962932671504,27.8096620355902,28.8962932671504,4440.88100897983,0.0,1.0
2009-02-11,42.78,42.96,42.4,42.83,2800,27.936348609462,28.0538928532606,27.6881996503317,27.968999788295,4287.74718108398,0.0,1.0
2009-02-12,43.02,43.02,41.87,42.61,8400,28.0930742678601,28.0930742678601,27.3420971547025,27.82533460143,12863.2415432519,0.0,1.0
2009-02-13,42.91,43.01,42.23,42.23,4100,28.0212416744277,28.0865440320935,27.5771856422997,27.5771856422997,6278.4869437301,0.0,1.0
2009-02-17,40.71,41.218,40.6,41.21,5700,26.5845898057784,26.916325782721,26.5127572123459,26.9111015941078,8728.6281900638,0.0,1.0
2009-02-18,40.63,41.09,40.34,40.464,36600,26.5323479196457,26.8327387649087,26.3429710824146,26.4239460059203,56046.9810098833,0.0,1.0
2009-02-19,40.43,41.0,40.21,41.0,5200,26.4017432043139,26.7739666430094,26.258078017449,26.7739666430094,7962.95905058453,0.0,1.0
2009-02-20,39.8701,40.1136,39.35,40.0,15500,26.0361153037427,26.1951265446591,25.6964777415225,26.1209430663506,23735.7433238577,0.0,1.0
2009-02-23,38.6,40.394,38.6,40.0,7500,25.2067100590284,26.3782343555542,25.2067100590284,26.1209430663506,11485.0370921892,0.0,1.0
2009-02-24,39.825,39.825,38.5,38.5,8700,26.0066639404354,26.0066639404354,25.1414077013625,25.1414077013625,13322.6430269395,0.0,1.0
2009-02-25,39.38,39.96,39.01,39.5,20100,25.7160684488222,26.0948221232843,25.4744497254585,25.7944312780213,30779.8994070671,0.0,1.0
2009-02-26,39.06,39.98,39.06,39.72,5700,25.5071009042914,26.1078825948175,25.5071009042914,25.9380964648862,8728.62819006381,0.0,1.0
2009-02-27,38.66,38.72,38.38,38.5,5900,25.2458914736279,25.2850728882274,25.0630448721634,25.1414077013625,9034.89584585552,0.0,1.0
2009-03-02,36.16,37.36,35.89,37.35,90900,23.613332531981,24.3969608239715,23.4370161662831,24.3904305882049,139198.649557333,0.0,1.0
2009-03-03,36.0301,36.8876,35.87,36.46,21600,23.528504769373,24.0884724863579,23.4239556947499,23.8092396049786,33076.906825505,0.0,1.0
2009-03-04,37.65,37.65,36.47,36.47,6000,24.5863376612025,24.5863376612025,23.8157698407452,23.8157698407452,9188.02967375139,0.0,1.0
2009-03-05,35.83,36.52,35.6168,36.45,52500,23.3978347516836,23.8484210195781,23.2586101251399,23.802709369212,80395.2596453245,0.0,1.0
2009-03-06,35.63,36.456,35.2119,35.6,18500,23.2672300363518,23.806627510672,22.9942008789508,23.2476393290521,28329.7581607335,0.0,1.0
2009-03-09,35.62,35.9932,34.03,34.03,2400,23.2606998005853,23.5044081993943,22.2223923136978,22.2223923136978,3675.21186950054,0.0,1.0
2009-03-10,37.4,37.58,34.83,34.83,9100,24.4230817670379,24.5406260108364,22.7448111750248,22.7448111750248,13935.1783385229,0.0,1.0
2009-03-11,37.76,40.0,37.398,38.74,4900,24.658170254635,26.1209430663506,24.4217757198845,25.2981333597606,7503.55756689696,0.0,1.0
2009-03-12,38.47,38.47,37.8,37.8,47400,25.1218169940627,25.1218169940627,24.6842911977014,24.6842911977014,72585.434422636,0.0,1.0
2009-03-13,38.878,39.098,38.65,38.9,3200,25.3882506133395,25.5319158002044,25.2393612378613,25.402617132026,4900.2824926674,0.0,1.0
2009-03-16,39.3,40.238,37.9001,39.99,5400,25.6638265626895,26.2763626775954,24.7496588577249,26.1144128305841,8269.22670637624,0.0,1.0
2009-03-17,40.07,40.14,39.304,39.3942,4500,26.1666547167168,26.2123663670829,25.6664386569961,25.7253413836108,6891.02225531352,0.0,1.0
2009-03-18,40.94,41.4293,39.09,39.09,5900,26.7347852284099,27.054309664469,25.5266916115912,25.5266916115912,9034.89584585551,0.0,1.0
2009-03-19,40.91,41.68,40.76,41.68,15000,26.7151945211101,27.2180226751374,26.6172409846113,27.2180226751374,22970.0741843785,0.0,1.0
2009-03-20,39.75,41.54,39.59,41.54,30500,26.1683522580345,27.3467510138051,26.0630205256751,27.3467510138051,46329.8180965048,0.32259951,1.0
2009-03-23,42.25,42.25,41.22,41.4,7000,27.8141605761499,27.8141605761499,27.1360875490864,27.2545857479907,10633.0730057552,0.0,1.0
2009-03-24,41.75,42.97,41.75,42.97,19000,27.4849989125268,28.2881533717671,27.4849989125268,28.2881533717671,28861.1981584784,0.0,1.0
2009-03-25,41.61,42.7,41.61,42.6886,7400,27.3928336467124,28.1104060734107,27.3928336467124,28.1029011874801,11240.6771775126,0.0,1.0
2009-03-26,42.92,42.92,42.21,42.25,13800,28.2552372054048,28.2552372054048,27.7878276430601,27.8141605761499,20962.3439256317,0.0,1.0
2009-03-27,41.93,44.0,41.9,44.0,2800,27.6034971114311,28.9662263988307,27.5837474116137,28.9662263988307,4253.22920230208,0.0,1.0
2009-03-30,40.27,40.8199,40.0,40.0,22400,26.5106803882025,26.8726923858552,26.3329330898461,26.3329330898461,34025.8336184167,0.0,1.0
2009-03-31,41.45,41.54,41.21,41.2724,4100,27.287501914353,27.3467510138051,27.1295043158139,27.1705836914341,6227.94276051376,0.0,1.0
2009-04-01,41.94,42.04,39.9,40.75,2400,27.6100803447036,27.6759126774282,26.2671007571214,26.8266755852807,3645.62503054464,0.0,1.0
2009-04-02,43.165,44.04,43.0801,43.12,9200,28.4165264205801,28.9925593319205,28.3606347700969,28.3869018708541,13974.8959504211,0.0,1.0
2009-04-03,42.93,43.2601,42.92,43.1,5400,28.2618204386773,28.4791329690012,28.2552372054048,28.3737354043091,8202.65631872544,0.0,1.0
2009-04-06,42.7474,42.79,42.26,42.26,2300,28.1416105991221,28.1696551728628,27.8207438094224,27.8207438094224,3493.72398760528,0.0,1.0
2009-04-07,42.165,42.332,42.16,42.16,500,27.758203093334,27.8681430889841,27.7549114766977,27.7549114766977,759.505214696799,0.0,1.0
2009-04-08,42.53,42.7129,42.11,42.391,6000,27.9984911077788,28.1188984443321,27.7219953103354,27.9069841652916,9114.06257636161,0.0,1.0
2009-04-09,43.39,43.46,42.9525,43.46,20000,28.5646491692105,28.6107318021177,28.2766327135403,28.6107318021177,30380.208587872,0.0,1.0
2009-04-13,43.515,43.53,43.05,43.05,6700,28.6469395851163,28.656814435025,28.3408192379468,28.3408192379468,10177.3698769371,0.0,1.0
2009-04-14,42.98,44.38,42.6,44.38,3200,28.2947366050396,29.2163892631842,28.0445737406861,29.2163892631842,4860.83337405952,0.0,1.0
2009-04-15,43.11,43.1396,42.41,42.41,1900,28.3803186375816,28.3998050080681,27.9194923085093,27.9194923085093,2886.11981584784,0.0,1.0
2009-04-16,43.74,44.34,42.896,44.34,10400,28.7950623337467,29.1900563300944,28.2394374455509,29.1900563300944,15797.7084656934,0.0,1.0
2009-04-17,43.78,44.39,43.4674,44.39,3700,28.8213952668365,29.2229724964567,28.6156033947394,29.2229724964567,5620.33858875632,0.0,1.0
2009-04-20,42.1,44.36,42.0,44.36,8700,27.715412077063,29.2032227966393,27.6495797443384,29.2032227966393,13215.3907357243,0.0,1.0
2009-04-21,42.5001,42.7563,42.3,42.53,1600,27.9788072402942,28.1474696767346,27.8470767425122,27.9984911077788,2430.41668702976,0.0,1.0
2009-04-22,41.85,42.69,41.67,42.1,56400,27.5508312452514,28.1038228401382,27.4323330463471,27.715412077063,85672.1882177992,0.0,1.0
2009-04-23,42.7,42.7,41.855,42.26,5400,28.1104060734107,28.1104060734107,27.5541228618877,27.8207438094224,8202.65631872543,0.0,1.0
2009-04-24,43.35,43.56,43.1,43.1401,2300,28.5383162361207,28.6765641348424,28.3737354043091,28.4001341697317,3493.72398760528,0.0,1.0
2009-04-27,43.2,43.57,42.898,43.31,2800,28.4395677370337,28.6831473681148,28.2407540922054,28.5119833030308,4253.22920230209,0.0,1.0
2009-04-28,43.2062,43.2062,42.716,42.716,11400,28.4436493416627,28.4436493416627,28.1209392466466,28.1209392466466,17316.718895087,0.0,1.0
2009-04-29,43.82,44.1832,42.82,42.82,13800,28.8477281999264,29.0868312323822,28.1894048726802,28.1894048726802,20962.3439256316,0.0,1.0
2009-04-30,43.935,44.575,43.92,44.4,6300,28.9234353825597,29.3447623119972,28.913560532651,29.2295557297291,9569.76570517967,0.0,1.0
2009-05-01,44.37,44.41,43.48,44.39,17400,29.2098060299117,29.2361389630016,28.6238982686627,29.2229724964567,26430.7814714487,0.0,1.0
2009-05-04,44.44,45.495,43.476,44.05,18800,29.255888662819,29.9504197730637,28.6212649753537,28.999142565193,28557.3960725997,0.0,1.0
2009-05-05,45.13,45.484,44.9801,45.29,9800,29.7101317586188,29.943178216464,29.6114490918646,29.8154634909782,14886.3022080573,0.0,1.0
2009-05-06,46.18,46.25,43.865,43.865,5600,30.4013712522273,30.4474538851345,28.8773527496524,28.8773527496524,8506.45840460415,0.0,1.0
2009-05-07,45.63,46.4694,45.29,46.05,15300,30.0392934222419,30.5918900231323,29.8154634909782,30.3157892196853,23240.8595697221,0.0,1.0
2009-05-08,46.74,46.9963,45.44,45.44,3000,30.7700323154851,30.9387605842583,29.9142119900651,29.9142119900651,4557.0312881808,0.0,1.0
2009-05-11,45.91,48.965,45.91,46.59,6100,30.2236239538708,32.2348017186078,30.2236239538708,30.6712838163982,9265.96361930096,0.0,1.0
2009-05-12,46.9,46.9,45.85,46.27,2900,30.8753640478445,30.8753640478445,30.184124554236,30.4606203516794,4405.13024524144,0.0,1.0
2009-05-13,45.48,45.78,45.22,45.7499,9600,29.940544923155,30.1380419213288,29.769380858071,30.1182263891787,14582.5001221785,0.0,1.0
2009-05-14,45.73,46.0981,44.77,46.0,9800,30.1051257549665,30.3474545717258,29.4731353608102,30.282873053323,14886.3022080573,0.0,1.0
2009-05-15,45.17,51.0,45.0,45.7,2100,29.7364646917087,33.5744896895537,29.6245497260768,30.0853760551491,3189.92190172656,0.0,1.0
2009-05-18,46.69,46.69,45.99,46.09,2600,30.7371161491228,30.7371161491228,30.2762898200505,30.3421221527751,3949.42711642336,0.0,1.0
2009-05-19,46.86,47.121,46.05,46.05,11300,30.8490311147547,31.0208535031659,30.3157892196853,30.3157892196853,17164.8178521477,0.0,1.0
2009-05-20,46.72,48.0,46.7,47.85,36700,30.7568658489402,31.5995197078153,30.7436993823953,31.5007712087283,55747.6827587451,0.0,1.0
2009-05-21,46.015,46.96,45.5601,46.45,11600,30.2927479032317,30.9148634474793,29.9932766216674,30.5791185505837,17620.5209809657,0.0,1.0
2009-05-22,46.545,46.6105,45.94,46.15,16700,30.6416592666721,30.6847794446067,30.2433736536882,30.3816215524099,25367.4741708731,0.0,1.0
2009-05-26,47.1,47.3,46.0,46.5,17900,31.0070287132937,31.138693378743,30.282873053323,30.612034716946,27190.2866861455,0.0,1.0
2009-05-27,46.47,47.84,44.5,47.84,15600,30.5922850171287,31.4941879754559,29.2953880624537,31.4941879754559,23696.5626985401,0.0,1.0
2009-05-28,47.19,47.39,46.4029,47.39,3300,31.0662778127459,31.1979424781951,30.5481115218704,31.1979424781951,5012.73441699888,0.0,1.0
2009-05-29,47.26,48.344,47.055,47.49,6200,31.1123604456531,31.8259829323879,30.9774041635677,31.2637748109197,9417.86466224032,0.0,1.0
2009-06-01,48.6413,48.874,45.9,48.25,5600,32.0217024575782,32.1748942958284,30.2170407205984,31.7641005396268,8506.45840460417,0.0,1.0
2009-06-02,48.892,49.16,48.74,48.84,7000,32.1867441157188,32.3631747674208,32.0866789699774,32.152511302702,10633.0730057552,0.0,1.0
2009-06-03,47.75,49.0,47.4,49.0,13000,31.4349388760037,32.2578430350614,31.2045257114676,32.2578430350614,19747.1355821168,0.0,1.0
2009-06-04,48.56,48.56,47.41,47.41,8600,31.9681807710731,31.9681807710731,31.21110894474,31.21110894474,13063.489692785,0.0,1.0
2009-06-05,47.83,48.62,47.66,48.0,3400,31.4876047421834,32.0076801707079,31.3756897765516,31.5995197078153,5164.63545993824,0.0,1.0
2009-06-08,48.29,48.29,47.07,47.07,6100,31.7904334727167,31.7904334727167,30.9872790134763,30.9872790134763,9265.96361930095,0.0,1.0
2009-06-09,48.49,48.49,48.15,48.2,2600,31.9220981381659,31.9220981381659,31.6982682069022,31.7311843732645,3949.42711642336,0.0,1.0
2009-06-10,48.155,48.65,48.11,48.65,1800,31.7015598235384,32.0274298705253,31.6719352738123,32.0274298705253,2734.21877290848,0.0,1.0
2009-06-11,49.3429,49.54,48.0,48.04,5700,32.4835821039741,32.6133376317743,31.5995197078153,31.6258526409051,8658.35944754353,0.0,1.0
2009-06-12,48.98,49.1799,48.65,48.65,2500,32.2446765685165,32.376275401633,32.0274298705253,32.0274298705253,3797.526073484,0.0,1.0
2009-06-15,47.7,47.735,47.49,47.66,2000,31.4020227096414,31.425064026095,31.2637748109197,31.3756897765516,3038.0208587872,0.0,1.0
2009-06-16,47.25,48.12,46.33,46.33,4100,31.1057772123807,31.6785185070848,30.5001197513142,30.5001197513142,6227.94276051375,0.0,1.0
2009-06-17,47.362,47.38,45.496,47.0,7700,31.1795094250322,31.1913592449227,29.9510780963909,30.9411963805691,11696.3803063307,0.0,1.0
2009-06-18,47.77,48.87,47.16,47.18,4100,31.4481053425487,32.1722610025194,31.0465281129285,31.0596945794734,6227.94276051375,0.0,1.0
2009-06-19,47.3,47.714,47.3,47.714,1600,31.4622250612714,31.7376026759726,31.4622250612714,31.7376026759726,2405.42427792746,0.491448,1.0
2009-06-22,46.214,46.87,44.89,46.87,71000,30.7398576951712,31.1762048334417,29.8591814587838,31.1762048334417,106740.702333031,0.0,1.0
2009-06-23,46.446,47.2,46.28,47.2,10600,30.8941755855352,31.395708729218,30.7837584743265,31.395708729218,15935.9358412694,0.0,1.0
2009-06-24,46.8299,47.2624,46.8299,46.88,17500,31.1495317842883,31.4372149204193,31.1495317842883,31.182856466647,26309.3280398315,0.0,1.0
2009-06-25,47.106,47.55,46.01,46.01,4100,31.3331833770878,31.628515891405,30.6041643777822,30.6041643777822,6163.89971218911,0.0,1.0
2009-06-26,47.15,47.74,47.05,47.74,4400,31.3624505631913,31.7548969223065,31.2959342311379,31.7548969223065,6614.91676430051,0.0,1.0
2009-06-29,47.54,47.8,47.54,47.68,3200,31.6218642581997,31.7948067215386,31.6218642581997,31.7149871230745,4810.84855585491,0.0,1.0
2009-06-30,47.39,47.6085,46.96,47.6085,2000,31.5220897601195,31.6674279456563,31.2360695322898,31.6674279456563,3006.78034740932,0.0,1.0
2009-07-01,47.82,48.3,47.74,47.83,44500,31.8081099879493,32.1273883818057,31.7548969223065,31.8147616211546,66900.8627298573,0.0,1.0
2009-07-02,46.65,47.48,46.5868,47.0,6700,31.0298689029242,31.5819544589676,30.9878305810664,31.2626760651111,10072.7141638212,0.0,1.0
2009-07-06,46.56,46.56,45.5,45.8,4800,30.9700042040761,30.9700042040761,30.2649310843097,30.46448008047,7216.27283378236,0.0,1.0
2009-07-07,45.755,46.24,45.755,46.24,900,30.434547731046,30.7571519415051,30.434547731046,30.7571519415051,1353.05115633419,0.0,1.0
2009-07-08,45.32,45.89,44.58,45.89,10600,30.1452016866136,30.5243447793181,29.6529808294182,30.5243447793181,15935.9358412694,0.0,1.0
2009-07-09,46.0193,46.08,45.7501,46.08,3400,30.6103503966632,30.6507258102196,30.4312884307754,30.6507258102196,5111.52659059584,0.0,1.0
2009-07-10,45.22,45.266,45.1,45.1,2300,30.0786853545601,30.1092828673047,29.998865756096,29.998865756096,3457.79739952072,0.0,1.0
2009-07-13,46.19,46.19,45.64,45.64,1400,30.7238937754784,30.7238937754784,30.3580539491845,30.3580539491845,2104.74624318652,0.0,1.0
2009-07-14,46.42,46.42,46.2844,46.3638,1300,30.8768813392013,30.8768813392013,30.7866851929368,30.8394991605872,1954.40722581606,0.0,1.0
2009-07-15,48.24,48.24,47.4644,47.47,13100,32.0874785825737,32.0874785825737,31.5715779111673,31.5753028257623,19694.411275531,0.0,1.0
2009-07-16,48.41,48.41,47.66,47.66,1100,32.2005563470645,32.2005563470645,31.7016838566638,31.7016838566638,1653.72919107513,0.0,1.0
2009-07-17,48.56,48.68,48.285,48.362,5300,32.3003308451446,32.3801504436087,32.1174109319977,32.1686285076788,7967.96792063471,0.0,1.0
2009-07-20,49.12,49.15,48.75,49.14,6600,32.6728223046438,32.6927772042598,32.4267118760461,32.6861255710545,9922.37514645077,0.0,1.0
2009-07-21,49.25,49.91,48.736,49.86,6600,32.7592935363133,33.1983013278659,32.4173995895587,33.1650431618392,9922.37514645076,0.0,1.0
2009-07-22,49.325,49.465,49.222,49.36,3400,32.8091807853533,32.9023036502281,32.7406689633383,32.832461501572,5111.52659059586,0.0,1.0
2009-07-23,50.4477,50.4477,49.57,49.57,7400,33.5559596453172,33.5559596453172,32.9721457988842,32.9721457988842,11125.0872854145,0.0,1.0
2009-07-24,50.26,50.93,49.5785,50.9,11800,33.4311084900529,33.8767679148109,32.9777996871088,33.8568130151948,17740.004049715,0.0,1.0
2009-07-27,50.6,51.36,50.245,51.36,3500,33.6572640190346,34.1627881426406,33.4211310402449,34.1627881426406,5261.86560796631,0.0,1.0
2009-07-28,50.33,50.33,49.965,50.25,3500,33.4776699224903,33.4776699224903,33.2348853104953,33.4244568568476,5261.86560796631,0.0,1.0
2009-07-29,50.03,50.07,49.9,49.9,5500,33.27812092633,33.3047274591514,33.1916496946606,33.1916496946606,8268.64595537564,0.0,1.0
2009-07-30,50.95,51.275,49.96,49.96,11100,33.8900711812216,34.1062492603952,33.2315594938926,33.2315594938926,16687.6309281217,0.0,1.0
2009-07-31,51.48,51.76,50.5,50.5,4400,34.2426077411047,34.4288534708543,33.5907476869811,33.5907476869811,6614.91676430051,0.0,1.0
2009-08-03,51.92,52.13,51.27,51.27,4800,34.5352796021398,34.674963899452,34.1029234437925,34.1029234437925,7216.27283378237,0.0,1.0
2009-08-04,51.69,52.02,51.4692,52.02,1700,34.3822920384169,34.6017959341932,34.235423977243,34.6017959341932,2555.76329529793,0.0,1.0
2009-08-05,51.83,51.83,51.33,51.82,5400,34.4754149032917,34.4754149032917,34.1428332430246,34.4687632700864,8118.30693800517,0.0,1.0
2009-08-06,51.49,51.83,51.1701,51.83,10500,34.2492593743101,34.4754149032917,34.0364736280711,34.4754149032917,15785.5968238989,0.0,1.0
2009-08-07,51.7,53.01,51.64,53.01,4900,34.3889436716223,35.2603076215222,34.3490338723902,35.2603076215222,7366.61185115283,0.0,1.0
2009-08-10,51.33,51.492,51.18,51.18,8200,34.1428332430246,34.2505897009511,34.0430587449444,34.0430587449444,12327.7994243782,0.0,1.0
2009-08-11,50.955,51.28,50.791,51.23,2900,33.8933969978242,34.1095750769979,33.7843102132566,34.0763169109712,4359.83150374352,0.0,1.0
2009-08-12,51.466,51.865,51.11,51.76,2800,34.2332954546172,34.4986956195104,33.996497312507,34.4288534708543,4209.49248637306,0.0,1.0
2009-08-13,51.69,51.95,51.4,51.95,3200,34.3822920384169,34.5552345017558,34.189394675462,34.5552345017558,4810.84855585492,0.0,1.0
2009-08-14,51.58,51.81,51.08,51.37,17600,34.3091240731581,34.462111636881,33.976542412891,34.169439775846,26459.6670572021,0.0,1.0
2009-08-17,50.21,50.58,50.18,50.58,7600,33.3978503240262,33.6439607526239,33.3778954244102,33.6439607526239,11425.7653201554,0.0,1.0
2009-08-18,50.94,51.09,49.41,49.65,10400,33.8834195480162,33.9831940460964,32.8657196675988,33.025358864527,15635.2578065285,0.0,1.0
2009-08-19,51.19,51.46,50.49,51.41,6000,34.0497103781498,34.229304474694,33.5840960537758,34.1960463086673,9020.34104222796,0.0,1.0
2009-08-20,51.75,51.83,51.51,51.51,4000,34.422201837649,34.4754149032917,34.2625626407207,34.2625626407207,6013.56069481864,0.0,1.0
2009-08-21,52.87,52.888,52.4399,52.4399,3000,35.1671847566474,35.179157696417,34.8810980124856,34.8810980124856,4510.17052111398,0.0,1.0
2009-08-24,52.64,53.17,52.64,53.0,18900,35.0141971929245,35.3667337528077,35.0141971929245,35.2536559883168,28414.0742830181,0.0,1.0
2009-08-25,52.974,53.32,51.11,51.11,30900,35.2363617419829,35.4665082508878,33.996497312507,33.996497312507,46454.7563674741,0.0,1.0
2009-08-26,52.71,52.9438,51.754,52.66,1900,35.0607586253619,35.2162738097028,34.4248624909311,35.0275004593352,2856.44133003885,0.0,1.0
2009-08-27,52.97,53.99,52.23,53.99,2600,35.2337010887008,35.9121676756458,34.7414802315054,35.9121676756458,3908.81445163212,0.0,1.0
2009-08-28,52.946,53.5164,52.78,53.3915,15900,35.217737169008,35.5971463270407,35.1073200577993,35.514067428306,23903.9037619041,0.0,1.0
2009-08-31,52.44,52.78,51.72,52.65,43700,34.8811645288176,35.1073200577993,34.4022469380329,35.0208488261298,65698.1505908938,0.0,1.0
2009-09-01,51.47,52.64,51.47,52.1,4000,34.2359561078994,35.0141971929245,34.2359561078994,34.655008999836,6013.56069481864,0.0,1.0
2009-09-02,51.39,51.83,51.31,51.43,3500,34.1827430422566,34.4754149032917,34.1295299766139,34.209349575078,5261.86560796632,0.0,1.0
2009-09-03,51.64,51.7,51.576,51.7,1600,34.3490338723902,34.3889436716223,34.306463419876,34.3889436716223,2405.42427792746,0.0,1.0
2009-09-04,51.95,52.12,51.73,52.08,10700,34.5552345017558,34.6683122662467,34.4088985712383,34.6417057334253,16086.2748586399,0.0,1.0
2009-09-08,53.28,53.28,53.04,53.08,1100,35.4399017180664,35.4399017180664,35.2802625211382,35.3068690539596,1653.72919107513,0.0,1.0
2009-09-09,53.632,53.67,53.26,53.37,311000,35.6740392068945,35.6993154130748,35.4265984516557,35.4997664169145,467554.344022149,0.0,1.0
2009-09-10,53.83,53.84,53.29,53.84,4300,35.8057415443603,35.8123931775656,35.4465533512718,35.8123931775656,6464.57774693004,0.0,1.0
2009-09-11,54.1,54.1,53.7101,54.0,5000,35.9853356409045,35.9853356409045,35.7259884622282,35.9188193088511,7516.95086852331,0.0,1.0
2009-09-14,54.11,54.16,53.33,54.16,37700,35.9919872741099,36.0252454401366,35.4731598840931,36.0252454401366,56677.8095486657,0.0,1.0
2009-09-15,54.17,54.17,52.9,52.9,1800,36.0318970733419,36.0318970733419,35.1871396562634,35.1871396562634,2706.10231266839,0.0,1.0
2009-09-16,54.75,55.06,54.2,55.04,12300,36.4176917992518,36.6238924286174,36.051851972958,36.6105891622068,18491.6991365673,0.0,1.0
2009-09-17,54.86,55.75,54.66,55.75,3600,36.4908597645106,37.0828551197861,36.3578271004037,37.0828551197861,5412.20462533678,0.0,1.0
2009-09-18,55.1,55.79,53.73,55.79,2700,36.8274982558697,37.2886774536292,35.9118236168399,37.2886774536292,4039.64447887221,0.266099,1.0
2009-09-21,54.564,57.38,53.8901,54.59,6600,36.4692489080449,38.3513947354229,36.0188305582331,36.486626674917,9874.68650390985,0.0,1.0
2009-09-22,55.15,55.1706,54.7,55.01,4900,36.860917038316,36.8746855766839,36.5601479962989,36.7673444474662,7331.20664684217,0.0,1.0
2009-09-23,54.7085,55.47,54.7085,55.47,3700,36.5658291893148,37.0747972459726,36.5658291893148,37.0747972459726,5535.80910067674,0.0,1.0
2009-09-24,54.222,55.45,53.72,55.45,1500,36.2406644361119,37.0614297329941,35.9051398603506,37.0614297329941,2244.24693270679,0.0,1.0
2009-09-25,53.8801,54.4,52.93,52.93,3300,36.0121468017438,36.3596353016209,35.3771230976984,35.3771230976984,4937.34325195493,0.0,1.0
2009-09-28,54.75,56.0,54.5201,54.638,40900,36.5935667787453,37.4290363399038,36.439907217057,36.5187087060655,61193.133031805,0.0,1.0
2009-09-29,54.28,54.5137,54.28,54.5137,300,36.2794302237496,36.4356296129039,36.2794302237496,36.4356296129039,448.849386541358,0.0,1.0
2009-09-30,54.28,54.63,54.0999,54.63,1000,36.2794302237496,36.513361700874,36.1590557693779,36.513361700874,1496.16462180453,0.0,1.0
2009-10-01,53.0,53.8993,53.0,53.72,12000,35.4239093931233,36.0249796142032,35.4239093931233,35.9051398603506,17953.9754616543,0.0,1.0
2009-10-02,52.724,53.315,50.13,53.315,15500,35.2394377140195,35.6344477225352,33.5056712807032,35.6344477225352,23190.5516379701,0.0,1.0
2009-10-05,53.26,53.522,52.96,52.96,1500,35.5976870618442,35.7728014818631,35.3971743671662,35.3971743671662,2244.24693270679,0.0,1.0
2009-10-06,54.38,54.5,53.62,53.62,6400,36.3462677886423,36.4264728665135,35.8383022954579,35.8383022954579,9575.45357954896,0.0,1.0
2009-10-07,54.14,54.2,53.9401,54.17,1000,36.1858576328999,36.2259601718355,36.0522493406794,36.2059089023677,1496.16462180452,0.0,1.0
2009-10-08,54.92,54.92,54.5,54.5,6600,36.7071906390628,36.7071906390628,36.4264728665135,36.4264728665135,9874.68650390986,0.0,1.0
2009-10-09,54.86,54.86,54.516,54.63,4200,36.6670881001272,36.6670881001272,36.4371668768964,36.513361700874,6283.891411579,0.0,1.0
2009-10-12,55.1,55.38,54.96,55.0,10200,36.8274982558697,37.0146434375692,36.7339256650199,36.760660690977,15260.8791424061,0.0,1.0
2009-10-13,55.0,55.2,54.5905,55.2,10100,36.760660690977,36.8943358207624,36.4869608627414,36.8943358207624,15111.2626802257,0.0,1.0
2009-10-14,55.95,56.0,55.64,55.825,4900,37.3956175574575,37.4290363399038,37.1884211062902,37.3120706013416,7331.20664684217,0.0,1.0
2009-10-15,56.58,56.58,55.14,55.14,7700,37.8166942162814,37.8166942162814,36.8542332818267,36.8542332818267,11520.4675878948,0.0,1.0
2009-10-16,55.65,55.95,55.41,55.95,6600,37.1951048627794,37.3956175574575,37.034694707037,37.3956175574575,9874.68650390987,0.0,1.0
2009-10-19,56.55,56.59,56.11,56.11,4000,37.7966429468136,37.8233779727707,37.5025576612858,37.5025576612858,5984.6584872181,0.0,1.0
2009-10-20,56.2,56.598,55.91,56.55,6900,37.5627114696892,37.8287249779621,37.3688825315004,37.7966429468136,10323.5358904512,0.0,1.0
2009-10-21,56.12,56.75,56.12,56.24,7500,37.5092414177751,37.930318076599,37.5092414177751,37.5894464956463,11221.2346635339,0.0,1.0
2009-10-22,56.611,56.611,55.9095,56.1,3000,37.8374138613981,37.8374138613981,37.368548343676,37.4958739047965,4488.49386541358,0.0,1.0
2009-10-23,55.7665,56.54,55.7665,56.54,11800,37.2729706258794,37.7899591903243,37.2729706258794,37.7899591903243,17654.7425372934,0.0,1.0
2009-10-26,55.15,56.68,55.15,55.43,5300,36.860917038316,37.8835317811741,36.860917038316,37.0480622200155,7929.67249556398,0.0,1.0
2009-10-27,55.69,55.69,55.2515,55.63,6900,37.2218398887365,37.2218398887365,36.9287571666821,37.1817373498009,10323.5358904512,0.0,1.0
2009-10-28,54.77,55.22,54.6,55.1,8300,36.6069342917238,36.9077033337409,36.4933104314062,36.8274982558697,12418.1663609775,0.0,1.0
2009-10-29,55.65,55.762,54.79,55.23,13500,37.1951048627794,37.2699629354592,36.6203018047023,36.9143870902302,20198.2223943611,0.0,1.0
2009-10-30,54.275,55.25,53.88,54.62,7700,36.276088345505,36.9277546032087,36.0120799641789,36.5066779443848,11520.4675878948,0.0,1.0
2009-11-02,54.25,54.9522,53.17,54.25,4400,36.2593789542818,36.7287123349583,35.5375332534408,36.2593789542818,6583.12433593991,0.0,1.0
2009-11-03,53.9301,54.201,53.73,53.85,5100,36.0455655841901,36.2266285474844,35.9118236168399,35.9920286947111,7630.43957120308,0.0,1.0
2009-11-04,54.902,55.0,54.61,54.7,4400,36.6951598773821,36.760660690977,36.4999941878955,36.5601479962989,6583.12433593991,0.0,1.0
2009-11-05,55.415,55.48,55.01,55.3,11000,37.0380365852816,37.0814810024619,36.7673444474662,36.961173385655,16457.8108398498,0.0,1.0
2009-11-06,55.45,55.5087,54.75,54.75,7000,37.0614297329941,37.1006633835861,36.5935667787453,36.5935667787453,10473.1523526317,0.0,1.0
2009-11-09,56.77,56.93,56.14,56.27,6800,37.9436855895775,38.0506256934058,37.5226089307536,37.6094977651141,10173.9194282708,0.0,1.0
2009-11-10,57.3,57.33,56.765,57.16,18700,38.2979246835087,38.3179759529765,37.9403437113329,38.204352092659,27978.2784277446,0.0,1.0
2009-11-11,57.077,57.93,57.01,57.86,18100,38.1488769137981,38.7190013423327,38.10409574532,38.6722150469078,27080.5796546619,0.0,1.0
2009-11-12,56.75,57.61,56.6144,57.61,4200,37.930318076599,38.5051211346761,37.8396863386045,38.5051211346761,6283.891411579,0.0,1.0
2009-11-13,56.91,57.1428,56.7283,56.74,3000,38.0372581804273,38.1928560314974,37.9158143250173,37.9236343201097,4488.49386541357,0.0,1.0
2009-11-16,57.7429,58.09,57.14,57.14,5300,38.5939482584184,38.825941446161,38.1909845796804,38.1909845796804,7929.67249556399,0.0,1.0
2009-11-17,57.83,57.84,57.5,57.5775,3400,38.65216377744,38.6588475339292,38.4315998132941,38.4833989260859,5086.95971413538,0.0,1.0
2009-11-18,57.7098,57.894,57.6878,57.8301,1500,38.571825024439,38.6949398189713,38.5571207601626,38.6522306150049,2244.24693270678,0.0,1.0
2009-11-19,57.224,57.27,56.69,57.12,2200,38.2471281341903,38.2778734140409,37.8902155376634,38.1776170667019,3291.56216796995,0.0,1.0
2009-11-20,57.04,57.04,56.76,56.76,3000,38.1241470147878,38.1241470147878,37.9370018330882,37.9370018330882,4488.49386541357,0.0,1.0
2009-11-23,57.9,58.47,57.7,57.7,24900,38.6989500728649,39.0799241927532,38.5652749430795,38.5652749430795,37254.4990829326,0.0,1.0
2009-11-24,57.96,58.18,57.6325,58.18,7700,38.7390526118005,38.8860952545644,38.5201595867769,38.8860952545644,11520.4675878948,0.0,1.0
2009-11-25,58.4138,58.6,58.087,58.6,7200,39.0423614812835,39.1668130271137,38.8239363192142,39.1668130271137,10772.3852769926,0.0,1.0
2009-11-27,57.25,59.6,55.84,57.414,9700,38.2645059010624,39.8351886760405,37.3220962360755,38.3741195074864,14512.7968315039,0.0,1.0
2009-11-30,57.2494,57.4334,56.36,56.36,68600,38.264104875673,38.3870859950756,37.6696515735175,37.6696515735175,102636.89305579,0.0,1.0
2009-12-01,58.2,58.47,57.46,57.46,72700,38.8994627675429,39.0799241927532,38.404864787337,38.404864787337,108771.168005189,0.0,1.0
2009-12-02,58.21,58.58,57.96,58.4623,9300,38.9061465240322,39.1534455141351,38.7390526118005,39.0747777002564,13914.3309827821,0.0,1.0
2009-12-03,58.02,58.67,57.9986,58.67,3400,38.7791551507361,39.2135993225385,38.764851911849,39.2135993225385,5086.95971413538,0.0,1.0
2009-12-04,57.936,58.8504,57.6417,58.75,40300,38.7230115962262,39.3341742896049,38.526308642747,39.2670693744527,60295.4342587224,0.0,1.0
2009-12-07,57.606,58.05,57.57,57.9,6800,38.5024476320804,38.7992064202039,38.478386108719,38.6989500728649,10173.9194282708,0.0,1.0
2009-12-08,56.89,58.0,56.77,58.0,7200,38.0238906674487,38.7657876377575,37.9436855895775,38.7657876377575,10772.3852769926,0.0,1.0
2009-12-09,56.84,57.0,56.5099,56.71,7200,37.9904718850024,38.0974119888307,37.7698410832916,37.9035830506419,10772.3852769926,0.0,1.0
2009-12-10,57.302,57.63,57.115,57.45,12400,38.2992614348066,38.5184886476546,38.1742751884573,38.3981810308478,18552.4413103761,0.0,1.0
2009-12-11,57.34,57.74,57.1801,57.74,13300,38.3246597094658,38.5920099690366,38.2177864432024,38.5920099690366,19898.9894700002,0.0,1.0
2009-12-14,57.55,58.05,57.3201,58.05,5400,38.4650185957405,38.7992064202039,38.3113590340522,38.7992064202039,8079.28895774442,0.0,1.0
2009-12-15,56.97,57.3116,56.93,57.3116,6700,38.0773607193629,38.3056778410363,38.0506256934058,38.3056778410363,10024.3029660903,0.0,1.0
2009-12-16,57.12,57.87,56.95,56.95,11900,38.1776170667019,38.678898803397,38.0639932063843,38.0639932063843,17804.3589994738,0.0,1.0
2009-12-17,56.4,56.6392,56.2201,56.6392,8300,37.6963865994746,37.8562620546979,37.5761458202326,37.8562620546979,12418.1663609775,0.0,1.0
2009-12-18,55.96,56.11,55.57,56.06,37500,37.6598057318332,37.7607523161751,37.3973446125441,37.7271034547278,55722.5391692919,0.385269,1.0
2009-12-21,57.14,57.18,55.69,55.69,26100,38.4539188619898,38.4808379511476,37.4781018800177,37.4781018800177,38782.8872618272,0.0,1.0
2009-12-22,56.85,57.08,56.58,57.015,18100,38.2587554655953,38.413540228253,38.0770516137798,38.3697967083715,26895.412239045,0.0,1.0
2009-12-23,57.08,57.43,56.65,57.43,27600,38.413540228253,38.6490822583842,38.1241600198061,38.6490822583842,41011.7888285989,0.0,1.0
2009-12-24,57.1215,57.49,57.013,57.49,3900,38.4414687832542,38.6894608921209,38.3684507539136,38.6894608921209,5795.14407360637,0.0,1.0
2009-12-28,57.3001,57.73,57.3,57.71,6400,38.5616625163441,38.8509754270681,38.5615952186212,38.8375158824891,9509.98001822582,0.0,1.0
2009-12-29,57.67,57.78,57.4334,57.78,13800,38.8105967933313,38.8846242885154,38.6513703809626,38.8846242885154,20505.8944142994,0.0,1.0
2009-12-30,57.44,57.95,57.136,57.86,7700,38.6558120306736,38.9990304174362,38.451226953074,38.9384624668311,11441.694709428,0.0,1.0
2009-12-31,57.02,58.83,57.02,57.89,12600,38.3731615945162,39.5912503789089,38.3731615945162,38.9586517836995,18722.7731608821,0.0,1.0
2010-01-04,58.17,58.17,57.5,57.5,8900,39.1470854078044,39.1470854078044,38.6961906644104,38.6961906644104,13224.8159628453,0.0,1.0
2010-01-05,58.16,58.53,57.95,58.53,4800,39.1403556355149,39.3893572102251,38.9990304174362,39.3893572102251,7132.48501366938,0.0,1.0
2010-01-06,58.08,58.32,58.0,58.16,6800,39.0865174571992,39.2480319921464,39.0326792788835,39.1403556355149,10104.353769365,0.0,1.0
2010-01-07,57.8201,58.07,57.36,57.36,9000,38.9116106753961,39.0797876849098,38.6019738523579,38.6019738523579,13373.4094006301,0.0,1.0
2010-01-08,58.109,58.109,57.811,57.93,6000,39.1060337968387,39.1060337968387,38.9054865826127,38.9855708728573,8915.60626708671,0.0,1.0
2010-01-11,58.33,58.66,58.1688,58.66,6800,39.2547617644358,39.4768442499881,39.1462778351297,39.4768442499881,10104.3537693649,0.0,1.0
2010-01-12,57.84,58.14,57.76,57.93,3000,38.9250029222521,39.126896090936,38.8711647439364,38.9855708728573,4457.80313354336,0.0,1.0
2010-01-13,58.34,58.34,57.8238,57.95,3300,39.2614915367253,39.2614915367253,38.9141006911432,38.9990304174362,4903.58344689769,0.0,1.0
2010-01-14,58.62,58.85,58.43,58.47,7900,39.4499251608302,39.6047099234879,39.3220594873304,39.3489785764883,11738.8815849975,0.0,1.0
2010-01-15,57.92,58.61,57.59,58.61,3300,38.9788411005678,39.4431953885408,38.7567586150156,39.4431953885408,4903.5834468977,0.0,1.0
2010-01-19,58.68,58.68,58.081,58.0999,14100,39.490303794567,39.490303794567,39.0871904344282,39.0999097040553,20951.6747276538,0.0,1.0
2010-01-20,57.66,57.94,57.2789,57.89,19800,38.8038670210418,38.9923006451468,38.5473953990904,38.9586517836995,29421.5006813862,0.0,1.0
2010-01-21,56.3401,57.95,56.3401,57.7,10500,37.9156043765556,38.9990304174362,37.9156043765556,38.8307861101997,15602.3109674018,0.0,1.0
2010-01-22,55.35,56.33,55.289,56.01,39600,37.2492896221759,37.9088073065433,37.2082380112102,37.6934545932805,58843.0013627724,0.0,1.0
2010-01-25,55.8,55.91,55.56,55.69,12500,37.5521293752018,37.6261568703858,37.3906148402547,37.4781018800177,18574.1797230973,0.0,1.0
2010-01-26,55.3603,55.93,55.3268,55.3268,14700,37.2562212876341,37.6396164149648,37.2336765504644,37.2336765504644,21843.2353543624,0.0,1.0
2010-01-27,55.27,55.27,54.44,55.06,48900,37.1954514438602,37.1954514438602,36.6368803438348,37.0541262257815,72662.1910767568,0.0,1.0
2010-01-28,54.66,55.41,53.98,55.41,39700,36.784935334203,37.2896682559127,36.3273108185195,37.2896682559127,58991.5948005571,0.0,1.0
2010-01-29,53.86,54.91,53.75,54.63,171200,36.246553551046,36.9531796414396,36.1725260558619,36.7647460173346,254391.965487541,0.0,1.0
2010-02-01,54.61,54.701,54.0,54.0,48000,36.7512864727557,36.8125274005898,36.3407703630985,36.3407703630985,71324.8501366937,0.0,1.0
2010-02-02,55.4683,55.4683,54.72,54.78,8100,37.3289028283603,37.3289028283603,36.8253139679398,36.8656926016766,12036.0684605671,0.0,1.0
2010-02-03,55.03,55.29,54.81,55.29,6000,37.0339369089131,37.2089109884392,36.885881918545,37.2089109884392,8915.60626708672,0.0,1.0
2010-02-04,53.17,54.59,53.17,54.59,19500,35.7821992630731,36.7378269281768,35.7821992630731,36.7378269281768,28975.7203680318,0.0,1.0
2010-02-05,53.0,53.19,52.0,53.17,52200,35.6677931341522,35.795658807652,34.9948159052059,35.7821992630731,77565.7745236545,0.0,1.0
2010-02-08,52.82,53.27,52.7,52.8555,5400,35.5466572329419,35.8494969859677,35.4658999654683,35.5705479245695,8024.04564037804,0.0,1.0
2010-02-09,53.7,53.8799,53.5,53.55,5200,36.1388771944146,36.259945797902,36.0042817486253,36.0379306100726,7726.85876480849,0.0,1.0
2010-02-10,53.53,53.68,53.15,53.66,10300,36.0244710654937,36.1254176498357,35.7687397184941,36.1119581052567,15305.1240918322,0.0,1.0
2010-02-11,53.96,53.999,53.18,53.25,3100,36.3138512739406,36.3400973858695,35.7889290353625,35.8360374413888,4606.39657132814,0.0,1.0
2010-02-12,53.58,53.75,53.291,53.3275,9600,36.058119926941,36.1725260558619,35.8636295077756,35.8881931766321,14264.9700273388,0.0,1.0
2010-02-16,54.551,54.71,54.05,54.05,4800,36.7115808162479,36.8185841956503,36.3744192245458,36.3744192245458,7132.48501366937,0.0,1.0
2010-02-17,54.6101,55.1,54.6101,55.1,4400,36.7513537704786,37.0810453149394,36.7513537704786,37.0810453149394,6538.11126253026,0.0,1.0
2010-02-18,55.118,55.16,54.5,54.5,6100,37.0931589050604,37.1214239486761,36.6772589775716,36.6772589775716,9064.1997048715,0.0,1.0
2010-02-19,55.01,55.057,54.58,55.01,4200,37.0204773643342,37.0521072940947,36.7310971558873,37.0204773643342,6240.9243869607,0.0,1.0
2010-02-22,54.914,55.32,54.84,55.32,14800,36.9558715503554,37.2291003053075,36.9060712354133,37.2291003053075,21991.8287921472,0.0,1.0
2010-02-23,54.217,54.77,54.21,54.77,2200,36.4868064217798,36.8589628293871,36.4820955811772,36.8589628293871,3269.05563126513,0.0,1.0
2010-02-24,54.59,54.7501,54.5,54.5,3700,36.7378269281768,36.8455705825311,36.6772589775716,36.6772589775716,5497.95719803681,0.0,1.0
2010-02-25,54.078,54.17,53.7401,54.17,8300,36.3932625869563,36.4551764920193,36.1658635812953,36.4551764920193,12333.2553361366,0.0,1.0
2010-02-26,54.7702,54.7702,54.675,54.675,1100,36.8590974248329,36.8590974248329,36.7950299926372,36.7950299926372,1634.52781563256,0.0,1.0
2010-03-01,54.96,54.96,54.62,54.71,3200,36.9868285028869,36.9868285028869,36.7580162450452,36.8185841956503,4754.99000911291,0.0,1.0
2010-03-02,55.0,55.44,55.0,55.44,2900,37.0137475920447,37.3098575727811,37.0137475920447,37.3098575727811,4309.20969575858,0.0,1.0
2010-03-03,55.4,55.87,55.26,55.3,39200,37.2829384836232,37.599237781228,37.1887216715708,37.2156407607286,58248.6276116333,0.0,1.0
2010-03-04,55.35,55.4699,55.17,55.42,6100,37.2492896221759,37.3299795919266,37.1281537209656,37.2963980282022,9064.1997048715,0.0,1.0
2010-03-05,56.098,56.098,55.69,55.69,8700,37.7526765894277,37.7526765894277,37.4781018800177,37.4781018800177,12927.6290872758,0.0,1.0
2010-03-08,56.23,56.31,56.1,56.31,2800,37.8415095836487,37.8953477619644,37.7540225438856,37.8953477619644,4160.6162579738,0.0,1.0
2010-03-09,56.218,56.43,55.979,56.0,5600,37.8334338569013,37.9761050294379,37.6725922991831,37.686724820991,8321.2325159476,0.0,1.0
2010-03-10,56.4599,56.65,56.355,56.355,2800,37.9962270485834,38.1241600198061,37.9256317372669,37.9256317372669,4160.6162579738,0.0,1.0
2010-03-11,56.46,56.55,56.2101,56.2782,6900,37.9962943463063,38.0568622969115,37.8281173367926,37.8739470860839,10252.9472071497,0.0,1.0
2010-03-12,56.54,56.67,56.46,56.67,5800,38.050132524622,38.137619564385,37.9962943463063,38.137619564385,8618.41939151716,0.0,1.0
2010-03-15,56.657,56.657,56.216,56.4,4700,38.1288708604087,38.1288708604087,37.8320879024434,37.9559157125695,6983.8915758846,0.0,1.0
2010-03-16,57.14,57.14,56.7767,56.87,3400,38.4539188619898,38.4539188619898,38.2094262347136,38.2722150101743,5052.17688468247,0.0,1.0
2010-03-17,57.46,57.65,57.15,57.15,35500,38.6692715752526,38.7971372487523,38.4606486342792,38.4606486342792,52750.6704135964,0.0,1.0
2010-03-18,57.22,57.35,57.04,57.35,4800,38.5077570403055,38.5952440800685,38.3866211390951,38.5952440800685,7132.48501366937,0.0,1.0
2010-03-19,56.53,57.2,55.964,57.2,98600,38.250856058882,38.7042095624986,37.8678738453789,38.7042095624986,145718.516506397,0.308262,1.0
2010-03-22,56.72,56.88,56.2701,56.2701,2600,38.3794189927434,38.4876825159952,38.0749954982999,38.0749954982999,3842.47609448917,0.0,1.0
2010-03-23,57.2,57.21,56.69,56.9,14700,38.7042095624986,38.7109760327019,38.3591195821337,38.5012154564016,21724.7686880734,0.0,1.0
2010-03-24,56.726,57.1,56.7,57.1,10000,38.3834788748653,38.6365448604663,38.3658860523369,38.6365448604663,14778.7542095737,0.0,1.0
2010-03-25,56.82,57.33,56.82,57.17,2700,38.4470836947757,38.7921736751407,38.4470836947757,38.6839101518889,3990.26363658491,0.0,1.0
2010-03-26,56.64,57.03,56.55,56.65,3800,38.3252872311175,38.5891795690437,38.2643889992884,38.3320537013208,5615.92659963802,0.0,1.0
2010-03-29,57.08,57.16,56.98,57.04,47600,38.6230119200598,38.6771436816857,38.5553472180275,38.5959460392469,70346.8700375709,0.0,1.0
2010-03-30,57.14,57.14,56.8904,56.98,4100,38.6636107412792,38.6636107412792,38.4947196450065,38.5553472180275,6059.28922592523,0.0,1.0
2010-03-31,56.956,57.16,56.88,56.88,8600,38.5391076895397,38.6771436816857,38.4876825159952,38.4876825159952,12709.7286202334,0.0,1.0
2010-04-01,57.31,57.5,57.1901,57.5,5100,38.7786407347342,38.9072036685957,38.6975107569974,38.9072036685957,7537.1646468826,0.0,1.0
2010-04-05,57.62,57.7,57.472,57.5,2800,38.9884013110345,39.0425330726603,38.8882575520266,38.9072036685957,4138.05117868064,0.0,1.0
2010-04-06,57.51,57.7,57.188,57.7,6200,38.9139701387989,39.0425330726603,38.6960897982548,39.0425330726603,9162.8276099357,0.0,1.0
2010-04-07,57.0826,57.54,56.9601,57.247,8900,38.6247712023127,38.9342695494086,38.5418819423231,38.7360119724538,13153.0912465206,0.0,1.0
2010-04-08,57.32,57.32,57.18,57.18,5900,38.7854072049374,38.7854072049374,38.6906766220922,38.6906766220922,8719.4649836485,0.0,1.0
2010-04-09,57.89,57.89,57.59,57.59,2600,39.1710960065218,39.1710960065218,38.9681019004248,38.9681019004248,3842.47609448916,0.0,1.0
2010-04-12,58.0899,58.2,57.87,57.87,13900,39.3063577458844,39.380856582822,39.1575630661153,39.1575630661153,20542.4683513075,0.0,1.0
2010-04-13,58.16,58.255,57.95,58.0,7100,39.3537907020091,39.4180721689398,39.2116948277412,39.2455271787574,10492.9154887973,0.0,1.0
2010-04-14,58.77,58.77,58.35,58.5,6200,39.7665453844064,39.7665453844064,39.4823536358706,39.5838506889191,9162.8276099357,0.0,1.0
2010-04-15,58.63,58.76,58.6,58.66,6000,39.6718148015611,39.7597789142031,39.6515153909514,39.6921142121708,8867.25252574423,0.0,1.0
2010-04-16,57.69,58.4933,57.64,58.4933,11400,39.0357666024571,39.5793171538829,39.0019342514409,39.5793171538829,16847.779798914,0.0,1.0
2010-04-19,57.83,57.83,57.26,57.35,6500,39.1304971853024,39.1304971853024,38.744808383718,38.8057066155472,9606.19023622291,0.0,1.0
2010-04-20,58.15,58.205,57.98,58.03,1900,39.3470242318059,39.3842398179237,39.2319942383509,39.2658265893671,2807.963299819,0.0,1.0
2010-04-21,57.88,58.0145,57.51,58.0145,3800,39.1643295363186,39.255338560552,38.9139701387989,39.255338560552,5615.92659963801,0.0,1.0
2010-04-22,57.48,57.48,56.98,57.0,3400,38.8936707281892,38.8936707281892,38.5553472180275,38.568880158434,5024.77643125506,0.0,1.0
2010-04-23,57.7422,57.7422,57.3846,57.41,3600,39.071087576918,39.071087576918,38.8291186024503,38.8463054367665,5320.35151544653,0.0,1.0
2010-04-26,57.7145,57.84,57.64,57.73,9000,39.052344454455,39.1372636555056,39.0019342514409,39.06283248327,13300.8787886164,0.0,1.0
2010-04-27,56.24,57.405,56.12,57.11,12200,38.0546284229882,38.8429222016649,37.9734307805494,38.6433113306695,18030.0801356799,0.0,1.0
2010-04-28,56.44,56.49,56.0,56.33,9100,38.1899578270529,38.223790178069,37.8922331381106,38.1155266548173,13448.6663307121,0.0,1.0
2010-04-29,56.9136,56.974,56.68,56.7,8300,38.510417855878,38.5512873359055,38.3523531119305,38.3658860523369,12266.3659939462,0.0,1.0
2010-04-30,56.2612,56.91,56.2612,56.416,9900,38.068973339819,38.5079819266048,38.068973339819,38.1737182985651,14630.966667478,0.0,1.0
2010-05-03,56.46,56.64,56.092,56.64,7600,38.2034907674593,38.3252872311175,37.9544846639803,38.3252872311175,11231.853199276,0.0,1.0
2010-05-04,55.08,55.76,54.82,55.76,10600,37.269717879413,37.7298378532329,37.0937896541289,37.7298378532329,15665.4794621481,0.0,1.0
2010-05-05,54.48,54.877,54.37,54.79,3800,36.863729667219,37.1323585342874,36.7892984949834,37.0734902435192,5615.92659963801,0.0,1.0
2010-05-06,52.0001,54.8,42.03,54.22,43800,35.185712721519,37.0802567137225,28.4394742641926,36.6878014419349,64730.9434379328,0.0,1.0
2010-05-07,52.0124,53.06,50.95,51.46,62600,35.194035479869,35.9028908983598,34.4751656854774,34.8202556658423,92515.0013519313,0.0,1.0
2010-05-10,54.45,54.9,53.01,53.01,24300,36.8434302566093,37.1479214157548,35.8690585473436,35.8690585473436,35912.3727292641,0.0,1.0
2010-05-11,54.2618,54.78,53.96,54.27,10100,36.7160852873844,37.066723773316,36.5118732166508,36.7216337929511,14926.5417516695,0.0,1.0
2010-05-12,54.81,54.81,53.77,53.77,6400,37.0870231839257,37.0870231839257,36.3833102827894,36.3833102827894,9458.40269412718,0.0,1.0
2010-05-13,54.13,54.65,54.05,54.65,3100,36.6269032101058,36.978759660674,36.5727714484799,36.978759660674,4581.41380496785,0.0,1.0
2010-05-14,52.98,53.43,52.6401,53.42,11800,35.8487591367339,36.1532502958794,35.618766814526,36.1464838256762,17438.929967297,0.0,1.0
2010-05-17,52.88,53.2,52.3485,52.93,3000,35.7810944347015,35.997621481205,35.4214565433996,35.8149267857177,4433.62626287212,0.0,1.0
2010-05-18,52.3,53.45,52.2101,53.22,4900,35.388639162914,36.1667832362859,35.3278085957869,36.0111544216115,7241.58956269111,0.0,1.0
2010-05-19,52.38,52.39,51.76,52.0,8100,35.4427709245398,35.4495373947431,35.0232497719393,35.1856450568169,11970.7909097547,0.0,1.0
2010-05-20,50.57,51.23,50.467,50.74,13800,34.2180398177545,34.6646268511679,34.1483451746612,34.3330698112095,20394.6808092117,0.0,1.0
2010-05-21,50.65,50.9538,49.42,49.79,15600,34.2721715793803,34.4777369441546,33.4398957443826,33.6902551419022,23054.856566935,0.0,1.0
2010-05-24,50.3,50.8994,50.3,50.8935,4100,34.0353451222672,34.440927346249,34.0353451222672,34.4369351288291,6059.28922592522,0.0,1.0
2010-05-25,50.06,50.06,48.84,49.52,26200,33.8729498373895,33.8729498373895,33.047440472595,33.5075604464149,38720.3360290832,0.0,1.0
2010-05-26,49.95,50.6137,49.95,50.4001,1700,33.798518665154,34.2476092925426,33.798518665154,34.1030774890015,2512.38821562753,0.0,1.0
2010-05-27,51.4,51.4,50.67,50.67,35500,34.7796568446229,34.7796568446229,34.2857045197868,34.2857045197868,52464.5774439867,0.0,1.0
2010-05-28,51.2,51.63,50.5,51.63,6100,34.6443274405582,34.9352856592973,34.1706745263318,34.9352856592973,9015.04006783997,0.0,1.0
2010-06-01,50.82,51.0601,50.45,50.45,1800,34.3872015728353,34.549664522415,34.1368421753157,34.1368421753157,2660.17575772327,0.0,1.0
2010-06-02,51.059,51.148,50.418,50.418,1500,34.5489202106926,34.6091417955014,34.1151894706653,34.1151894706653,2216.81313143606,0.0,1.0
2010-06-03,51.58,51.7258,51.25,51.64,8100,34.9014533082811,35.0001084438443,34.6781597915744,34.9420521295005,11970.7909097547,0.0,1.0
2010-06-04,49.84,50.83,49.75,50.02,8500,33.7240874929184,34.3939680430386,33.6631892610893,33.8458839565766,12561.9410781377,0.0,1.0
2010-06-07,49.38,50.03,49.33,49.86,2900,33.4128298635696,33.8526504267798,33.3789975125535,33.7376204333249,4285.83872077638,0.0,1.0
2010-06-08,49.5592,49.59,49.0,49.16,7200,33.5340850096116,33.5549257378376,33.1557039958467,33.2639675190985,10640.7030308931,0.0,1.0
2010-06-09,49.25,50.17,49.1655,49.9,1300,33.3248657509276,33.9473810096251,33.2676890777103,33.7646863141378,1921.23804724458,0.0,1.0
2010-06-10,50.236,50.57,49.87,49.87,3700,33.9920397129665,34.2180398177545,33.7443869035281,33.7443869035281,5468.13905754227,0.0,1.0
2010-06-11,50.88,50.88,50.17,50.17,2100,34.4278003940547,34.4278003940547,33.9473810096251,33.9473810096251,3103.53838401048,0.0,1.0
2010-06-14,51.1536,51.488,51.11,51.32,4400,34.6129310188152,34.8392017824114,34.5834292087291,34.725525082997,6502.65185221244,0.0,1.0
2010-06-15,52.098,52.144,51.3086,51.3086,13600,35.2519564648086,35.2830822277435,34.7178113069653,34.7178113069653,20099.1057250203,0.0,1.0
2010-06-16,52.1,52.27,51.75,51.75,20300,35.2533097588493,35.3683397523043,35.0164833017361,35.0164833017361,30000.8710454346,0.0,1.0
2010-06-17,52.11,52.3,51.9,52.3,5000,35.2600762290525,35.388639162914,35.1179803547846,35.388639162914,7389.37710478686,0.0,1.0
2010-06-18,51.96,51.96,51.1,51.72,22400,35.4753683947439,35.4753683947439,34.8882087176947,35.3115098802185,32808.7924852232,0.468175,1.0
2010-06-21,51.49,52.2999,51.49,52.19,700,35.1544788037984,35.7074330159405,35.1544788037984,35.6323994711641,1025.27476516323,0.0,1.0
2010-06-22,51.1101,51.7834,51.1101,51.72,2900,34.8951044301809,35.3547958378057,34.8951044301809,35.3115098802185,4247.56688424765,0.0,1.0
2010-06-23,50.8,51.09,50.8,51.0456,2300,34.6833855745379,34.8813812795894,34.6833855745379,34.8510674544022,3368.75994267917,0.0,1.0
2010-06-24,50.17,50.6,50.17,50.6,1900,34.2532569739088,34.5468368124335,34.2532569739088,34.5468368124335,2782.88864830019,0.0,1.0
2010-06-25,50.11,50.41,49.902,49.9499,1500,34.2122923452775,34.4171154884342,34.0702816326888,34.1029850612128,2197.0173539212,0.0,1.0
2010-06-28,50.09,50.17,49.96,50.14,21800,34.198637469067,34.2532569739088,34.1098807736991,34.2327746595931,31929.9855436548,0.0,1.0
2010-06-29,48.61,49.23,48.61,49.23,9300,33.1881766294939,33.6114777920178,33.1881766294939,33.6114777920178,13621.5075943114,0.0,1.0
2010-06-30,48.35,49.08,48.35,48.48,5100,33.0106632387581,33.5090662204394,33.0106632387581,33.099419934126,7469.85900333207,0.0,1.0
2010-07-01,48.4192,48.55,47.86,48.32,14400,33.0579091104462,33.1472120008625,32.6761187716021,32.9901809244424,21091.3665976435,0.0,1.0
2010-07-02,47.981,48.495,47.981,48.42,1500,32.7587307726753,33.1096610912838,32.7587307726753,33.0584553054946,2197.0173539212,0.0,1.0
2010-07-06,48.79,49.33,48.61,48.61,9600,33.3110705153879,33.67975217307,33.1881766294939,33.1881766294939,14060.9110650957,0.0,1.0
2010-07-07,49.97,49.97,48.94,48.95,2700,34.1167082118043,34.1167082118043,33.4134820869663,33.4203095250715,3954.63123705816,0.0,1.0
2010-07-08,50.465,50.465,50.18,50.46,18300,34.4546663980129,34.4546663980129,34.260084412014,34.4512526789603,26803.6117178387,0.0,1.0
2010-07-09,50.8,50.8,50.651,50.73,2900,34.6833855745379,34.6833855745379,34.5816567467701,34.6355935078014,4247.56688424765,0.0,1.0
2010-07-12,51.0414,51.059,50.47,50.47,3500,34.848199930398,34.8602162214632,34.4580801170655,34.4580801170655,5126.37382581614,0.0,1.0
2010-07-13,51.83,51.8722,51.5,51.5,5500,35.386611699376,35.4154234881801,35.1613062419036,35.1613062419036,8055.73029771106,0.0,1.0
2010-07-14,51.71,51.88,51.43,51.43,3900,35.3046824421133,35.4207488899021,35.113514175167,35.113514175167,5712.24512019512,0.0,1.0
2010-07-15,52.04,52.1,51.479,51.79,4900,35.5299878995857,35.5709525282171,35.1469686218826,35.3593019469551,7176.92335614258,0.0,1.0
2010-07-16,50.78,51.57,50.68,51.53,84700,34.6697306983275,35.2090983086402,34.6014563172752,35.1817885562193,124058.24658475,0.0,1.0
2010-07-19,50.72,50.81,50.53,50.81,6000,34.6287660696961,34.6902130126432,34.4990447456969,34.6902130126432,8788.06941568481,0.0,1.0
2010-07-20,51.2299,51.2299,50.1278,50.1278,1600,34.9768971386815,34.9768971386815,34.2244451851048,34.2244451851048,2343.48517751595,0.0,1.0
2010-07-21,50.66,51.185,50.6,51.11,4000,34.5878014410648,34.9462419415891,34.5468368124335,34.8950361557999,5858.71294378986,0.0,1.0
2010-07-22,51.69,51.848,51.17,51.43,2600,35.2910275659029,35.3989010879654,34.9360007844312,35.113514175167,3808.16341346341,0.0,1.0
2010-07-23,51.76,52.054,51.44,51.44,12200,35.3388196326394,35.539546312933,35.1203416132723,35.1203416132723,17869.0744785591,0.0,1.0
2010-07-26,52.34,52.34,51.8,51.8,3900,35.7348110427424,35.7348110427424,35.3661293850603,35.3661293850603,5712.24512019512,0.0,1.0
2010-07-27,52.58,52.72,52.42,52.5,14400,35.8986695572678,35.9942536907409,35.7894305475842,35.844050052426,21091.3665976435,0.0,1.0
2010-07-28,52.49,52.66,52.3044,52.66,5500,35.8372226143208,35.9532890621096,35.7105053630878,35.9532890621096,8055.73029771106,0.0,1.0
2010-07-29,52.22,52.3,52.22,52.25,13600,35.6528817854797,35.7075012903215,35.6528817854797,35.6733640997954,19919.6240088856,0.0,1.0
2010-07-30,52.3325,52.422,51.95,51.98,1400,35.7296904641635,35.7907960352053,35.4685409566387,35.4890232709544,2050.54953032645,0.0,1.0
2010-08-02,53.52,53.6779,53.36,53.43,8400,36.5404487391589,36.6482539868404,36.4312097294753,36.4790017962118,12303.2971819587,0.0,1.0
2010-08-03,53.54,53.71,53.3501,53.47,7000,36.5541036153693,36.6701700631581,36.4244505657511,36.5063115486327,10252.7476516323,0.0,1.0
2010-08-04,53.69,53.76,53.585,53.75,4700,36.6565151869477,36.7043072536842,36.5848270868428,36.697479815579,6883.98770895308,0.0,1.0
2010-08-05,53.67,53.74,53.49,53.7334,2200,36.6428603107372,36.6906523774738,36.5199664248432,36.6861462683243,3222.29211908443,0.0,1.0
2010-08-06,53.6556,53.6556,53.234,53.57,2900,36.6330287998657,36.6330287998657,36.3451840093495,36.574585929685,4247.56688424765,0.0,1.0
2010-08-09,53.95,53.967,53.774,53.9375,1000,36.8340285776835,36.8456352224624,36.7138656670316,36.825494280052,1464.67823594747,0.0,1.0
2010-08-10,53.544,53.616,53.054,53.27,2500,36.5568345906114,36.605992144969,36.2222901234554,36.3697627865283,3661.69558986866,0.0,1.0
2010-08-11,51.89,52.58,51.89,52.58,6900,35.4275763280073,35.8986695572678,35.4275763280073,35.8986695572678,10106.2798280375,0.0,1.0
2010-08-12,51.8599,51.86,51.5,51.64,33700,35.4070257393106,35.4070940136917,35.1613062419036,35.2568903753767,49359.6565514296,0.0,1.0
2010-08-13,51.7286,51.885,51.7286,51.872,2700,35.317381476989,35.4241626089547,35.317381476989,35.4152869394179,3954.63123705816,0.0,1.0
2010-08-16,51.75,51.77,51.583,51.583,800,35.3319921945342,35.3456470707447,35.217973978177,35.217973978177,1171.74258875797,0.0,1.0
2010-08-17,52.3459,52.4988,52.0,52.41,5400,35.7388392312245,35.8432307598534,35.5026781471648,35.782603109479,7909.26247411632,0.0,1.0
2010-08-18,52.29,52.45,51.9501,51.9501,2500,35.7006738522163,35.8099128618999,35.4686092310197,35.4686092310197,3661.69558986867,0.0,1.0
2010-08-19,51.2835,52.18,51.25,52.18,1600,35.0134922069255,35.6255720330588,34.990620289273,35.6255720330588,2343.48517751595,0.0,1.0
2010-08-20,51.0349,51.052,50.78,50.98,4100,34.8437620956296,34.8554370147896,34.6697306983275,34.806279460432,6005.18076738462,0.0,1.0
2010-08-23,50.8801,51.41,50.8801,51.41,1800,34.7380733537608,35.0998592989566,34.7380733537608,35.0998592989566,2636.42082470544,0.0,1.0
2010-08-24,50.376,50.55,50.026,50.15,12500,34.3939021988764,34.5126996219073,34.1549418651936,34.2396020976984,18308.4779493433,0.0,1.0
2010-08-25,50.3,50.4,49.92,50.0,2300,34.3420136692767,34.410288050329,34.0825710212782,34.13719052612,3368.75994267917,0.0,1.0
2010-08-26,49.9636,50.47,49.9636,50.47,700,34.112338651417,34.4580801170655,34.112338651417,34.4580801170655,1025.27476516323,0.0,1.0
2010-08-27,50.878,50.878,49.95,50.36,8100,34.7366395917587,34.7366395917587,34.1030533355939,34.3829782979081,11863.8937111745,0.0,1.0
2010-08-30,50.25,50.71,50.24,50.65,16700,34.3078764787506,34.6219386315909,34.3010490406454,34.5809740029596,24460.1265403227,0.0,1.0
2010-08-31,50.1492,50.3301,49.87,49.87,3900,34.23905590265,34.3625642579735,34.0484338307521,34.0484338307521,5712.24512019511,0.0,1.0
2010-09-01,51.5999,51.67,51.1,51.1,14700,35.2295123485748,35.2773726896924,34.8882087176947,34.8882087176947,21530.7700684277,0.0,1.0
2010-09-02,51.71,51.75,51.5345,51.6,2000,35.3046824421133,35.3319921945342,35.1848609033666,35.2295806229559,2929.35647189493,0.0,1.0
2010-09-03,52.5,52.57,52.11,52.19,9300,35.844050052426,35.8918421191626,35.5777799663223,35.6323994711641,13621.5075943114,0.0,1.0
2010-09-07,52.09,52.21,52.09,52.11,1600,35.5641250901118,35.6460543473745,35.5641250901118,35.5777799663223,2343.48517751595,0.0,1.0
2010-09-08,52.27,52.565,52.27,52.38,3000,35.6870189760059,35.88842840011,35.6870189760059,35.7621207951633,4394.03470784239,0.0,1.0
2010-09-09,52.7788,52.87,52.649,52.7945,3000,36.0343990267997,36.0966652623193,35.9457788801938,36.0451181046249,4394.03470784239,0.0,1.0
2010-09-10,53.0,53.0,52.73,52.7325,2100,36.1854219576872,36.1854219576872,36.0010811288462,36.0027879883725,3075.82429548968,0.0,1.0
2010-09-13,53.52,53.52,53.27,53.27,3900,36.5404487391589,36.5404487391589,36.3697627865283,36.3697627865283,5712.24512019511,0.0,1.0
2010-09-14,53.8199,53.8199,53.33,53.52,5600,36.7452036079345,36.7452036079345,36.4107274151596,36.5404487391589,8202.19812130581,0.0,1.0
2010-09-15,53.67,53.8,53.5,53.58,3400,36.6428603107372,36.7316170061051,36.5267938629484,36.5814133677902,4979.90600222139,0.0,1.0
2010-09-16,53.8,53.8,53.5,53.53,2000,36.7316170061051,36.7316170061051,36.5267938629484,36.5472761772641,2929.35647189493,0.0,1.0
2010-09-17,53.41,53.9,53.25,53.9,8500,36.6180965099858,36.9540423495269,36.5083999093193,36.9540423495269,12397.8317626695,0.223729,1.0
2010-09-20,54.1,54.22,53.548,53.548,7500,37.09116310036,37.1734355508599,36.7127098280606,36.7127098280606,10939.2633200025,0.0,1.0
2010-09-21,54.255,54.33,53.88,54.09,2500,37.1974316822557,37.2488519638181,36.9403302744436,37.0843070628184,3646.42110666751,0.0,1.0
2010-09-22,53.95,54.332,53.88,54.0,5400,36.9883225372352,37.2502231713265,36.9403302744436,37.0226027249435,7876.26959040182,0.0,1.0
2010-09-23,53.628,53.872,53.5,53.82,5800,36.7675581283939,36.9348454444103,36.6798008478607,36.8991940491937,8459.69696746862,0.0,1.0
2010-09-24,54.478,54.66,54.04,54.04,4900,37.3503213194346,37.4751012026928,37.0500268751101,37.0500268751101,7146.98536906833,0.0,1.0
2010-09-27,54.3601,54.71,54.33,54.71,2500,37.2694886368185,37.5093813904011,37.2488519638181,37.5093813904011,3646.42110666751,0.0,1.0
2010-09-28,54.497,54.532,53.7,54.0956,3100,37.3633477907638,37.3873439221596,36.8169215986938,37.0881464438417,4521.56217226771,0.0,1.0
2010-09-29,54.24,54.48,54.22,54.22,3900,37.1871476259432,37.351692526943,37.1734355508599,37.1734355508599,5688.41692640132,0.0,1.0
2010-09-30,54.2458,54.891,53.99,54.75,4800,37.1911241277174,37.633475669905,37.0157466874018,37.5368055405677,7001.12852480162,0.0,1.0
2010-10-01,54.6799,54.69,54.222,54.56,7000,37.4887447174007,37.4956693153177,37.1748067583682,37.4065408272762,10209.979098669,0.0,1.0
2010-10-04,54.059,54.51,53.841,54.51,3100,37.0630533464392,37.3722606395679,36.9135917280311,37.3722606395679,4521.56217226772,0.0,1.0
2010-10-05,55.24,55.29,54.59,54.59,9800,37.8727513801088,37.9070315678171,37.4271089399012,37.4271089399012,14293.9707381367,0.0,1.0
2010-10-06,55.414,55.4799,55.24,55.24,4300,37.9920464333337,38.0372277207332,37.8727513801088,37.8727513801088,6271.84430346811,0.0,1.0
2010-10-07,55.378,55.57,55.304,55.57,23200,37.9673646981837,38.0990006189835,37.9166300203754,38.0990006189835,33838.7878698745,0.0,1.0
2010-10-08,55.5199,55.52,55.29,55.29,2000,38.0646518708998,38.0647204312752,37.9070315678171,37.9070315678171,2917.13688533401,0.0,1.0
2010-10-11,55.7,55.84,55.52,55.52,183300,38.188129107025,38.2841136326082,38.0647204312752,38.0647204312752,267355.595540862,0.0,1.0
2010-10-12,55.75,55.79,55.17,55.46,20400,38.2224092947333,38.2498334448999,37.8247591173172,38.0235842060253,29754.7962304069,0.0,1.0
2010-10-13,56.19,56.46,56.0,56.03,27800,38.5240749465662,38.7091879601909,38.3938102332747,38.4143783458997,40548.2027061427,0.0,1.0
2010-10-14,56.08,56.18,55.918,56.06,9700,38.448658533608,38.5172189090245,38.3375907254331,38.4349464585247,14148.1138938699,0.0,1.0
2010-10-15,56.05,56.38,55.99,56.35,10800,38.428090420983,38.6543396598577,38.3869541957331,38.6337715472327,15752.5391808036,0.0,1.0
2010-10-18,53.21,56.66,53.21,56.12,4900,36.4809757591526,38.846308711024,36.4809757591526,38.4760826837746,7146.98536906833,0.0,1.0
2010-10-19,55.51,55.96,55.2701,55.67,11800,38.0578643937336,38.3663860831081,37.8933880531092,38.1675609944001,17211.1076234706,0.0,1.0
2010-10-20,56.22,56.359,55.73,55.95,5200,38.5446430591912,38.6399419810202,38.20869721965,38.3595300455664,7584.55590186841,0.0,1.0
2010-10-21,56.157,56.5621,55.97,56.37,8400,38.5014500226787,38.7791881034912,38.3732421206497,38.647483622316,12251.9749184028,0.0,1.0
2010-10-22,56.0308,56.2,56.02,56.0601,3400,38.414926828903,38.5309309841078,38.407522308358,38.4350150189001,4959.13270506782,0.0,1.0
2010-10-25,56.14,56.7499,56.14,56.5,9000,38.4897947588579,38.9079444885235,38.4897947588579,38.7366121103575,13127.115984003,0.0,1.0
2010-10-26,56.2224,56.2224,55.85,55.87,2900,38.5462885082012,38.5462885082012,38.2909696701499,38.3046817452332,4229.84848373431,0.0,1.0
2010-10-27,55.718,55.718,55.5,55.63,1500,38.2004699746,38.2004699746,38.0510083561919,38.1401368442334,2187.85266400051,0.0,1.0
2010-10-28,56.102,56.4,56.048,56.4,3300,38.4637418161996,38.668051734941,38.4267192134747,38.668051734941,4813.27586080112,0.0,1.0
2010-10-29,56.2892,56.33,56.11,56.2852,4400,38.5920868389794,38.6200594721494,38.4692266462329,38.5893444239627,6417.70114773482,0.0,1.0
2010-11-01,56.0,56.58,56.0,56.37,9000,38.3938102332747,38.7914604106908,38.3938102332747,38.647483622316,13127.115984003,0.0,1.0
2010-11-02,56.76,56.76,56.7401,56.7401,400,38.9148690864406,38.9148690864406,38.9012255717327,38.9012255717327,583.427377066802,0.0,1.0
2010-11-03,57.052,57.052,56.655,57.0,5900,39.1150653826569,39.1150653826569,38.8428806922532,39.0794139874403,8605.55381173534,0.0,1.0
2010-11-04,58.332,58.332,57.47,58.03,28300,39.9926381879889,39.9926381879889,39.4016477518982,39.7855858542309,41277.4869274763,0.0,1.0
2010-11-05,58.18,58.2999,58.052,58.18,3700,39.8884264173558,39.9706303074802,39.8006691368226,39.8884264173558,5396.70323786791,0.0,1.0
2010-11-08,57.9901,58.16,57.9,57.93,3500,39.7582302644397,39.8747143422724,39.6964573661894,39.7170254788144,5104.98954933452,0.0,1.0
2010-11-09,57.59,58.23,57.58,58.09,10100,39.4839202023981,39.922706605064,39.4770641648564,39.8267220794809,14731.5412709367,0.0,1.0
2010-11-10,57.555,57.61,57.211,57.58,2100,39.4599240710023,39.4976322774814,39.2240763795693,39.4770641648564,3062.99372960071,0.0,1.0
2010-11-11,57.3,57.423,57.13,57.24,8800,39.28509511369,39.3694243754524,39.1685424754819,39.2439588884401,12835.4022954696,0.0,1.0
2010-11-12,57.0,57.25,57.0,57.1556,1500,39.0794139874403,39.2508149259817,39.0794139874403,39.1860939315885,2187.85266400051,0.0,1.0
2010-11-15,56.82,57.23,56.7,57.23,4200,38.9560053116905,39.2371028508984,38.8737328611907,39.2371028508984,6125.98745920142,0.0,1.0
2010-11-16,55.71,56.38,55.598,56.28,4600,38.1949851445667,38.6543396598577,38.1181975241001,38.5857792844411,6709.41483626822,0.0,1.0
2010-11-17,55.78,55.94,55.64,55.94,5000,38.2429774073583,38.3526740080248,38.1469928817751,38.3526740080248,7292.84221333502,0.0,1.0
2010-11-18,56.69,56.77,56.11,56.11,21400,38.866876823649,38.9217251239822,38.4692266462329,38.4692266462329,31213.3646730739,0.0,1.0
2010-11-19,56.541,56.55,56.1401,56.2301,3300,38.7647218642783,38.7708922980658,38.4898633192333,38.5515676571082,4813.27586080112,0.0,1.0
2010-11-22,56.2,56.52,55.78,56.52,4200,38.5309309841078,38.7503241854408,38.2429774073583,38.7503241854408,6125.98745920143,0.0,1.0
2010-11-23,55.2802,55.93,55.0,55.93,5300,37.9003126510263,38.3458179704831,37.7082064791091,38.3458179704831,7730.41274613512,0.0,1.0
2010-11-24,56.11,56.14,55.64,55.71,109000,38.4692266462329,38.4897947588579,38.1469928817751,38.1949851445667,158983.960250704,0.0,1.0
2010-11-26,55.51,55.67,55.45,55.57,138600,38.0578643937336,38.1675609944001,38.0167281684836,38.0990006189835,202157.586153647,0.0,1.0
2010-11-29,55.1,55.13,54.6199,55.07,10100,37.7767668545257,37.7973349671506,37.4476084921507,37.7561987419007,14731.5412709367,0.0,1.0
2010-11-30,54.685,54.8088,54.32,54.44,6400,37.4922412965469,37.5771190413126,37.2419959262765,37.3242683767763,9334.83803306883,0.0,1.0
2010-12-01,55.83,55.93,55.05,55.05,42900,38.2772575950666,38.3458179704831,37.7424866668174,37.7424866668174,62572.5861904144,0.0,1.0
2010-12-02,56.46,56.46,55.79,55.98,9300,38.7091879601909,38.7091879601909,38.2498334448999,38.3800981581914,13564.6865168031,0.0,1.0
2010-12-03,56.7,56.7,56.45,56.46,3000,38.8737328611907,38.8737328611907,38.7023319226492,38.7091879601909,4375.70532800101,0.0,1.0
2010-12-06,56.66,56.7568,56.49,56.49,6400,38.846308711024,38.9126751544273,38.7297560728159,38.7297560728159,9334.83803306883,0.0,1.0
2010-12-07,57.08,57.08,57.0024,57.08,1200,39.1342622877736,39.1342622877736,39.0810594364503,39.1342622877736,1750.2821312004,0.0,1.0
2010-12-08,57.05,57.07,56.799,56.97,15500,39.1136941751486,39.1274062502319,38.941607632853,39.0588458748154,22607.8108613386,0.0,1.0
2010-12-09,57.27,57.48,57.13,57.46,141100,39.2645270010651,39.4085037894398,39.1685424754819,39.3947917143565,205804.007260314,0.0,1.0
2010-12-10,57.61,57.61,57.229,57.32,12000,39.4976322774814,39.4976322774814,39.2364172471443,39.2988071887733,17502.821312004,0.0,1.0
2010-12-13,57.78,58.059,57.68,57.68,6500,39.6141849156895,39.8054683631017,39.545624540273,39.545624540273,9480.69487733553,0.0,1.0
2010-12-14,58.01,58.29,57.87,57.87,19800,39.7718737791476,39.963842830314,39.6758892535644,39.6758892535644,28879.6551648067,0.0,1.0
2010-12-15,57.69,58.04,57.6402,57.93,16100,39.5524805778146,39.7924418917726,39.5183375108572,39.7170254788144,23482.9519269388,0.0,1.0
2010-12-16,57.87,57.93,57.52,57.56,18500,39.6758892535644,39.7170254788144,39.4359279396065,39.4633520897731,26983.5161893396,0.0,1.0
2010-12-17,57.41,57.5585,57.41,57.5585,1200,39.5430699806849,39.6453543543504,39.5430699806849,39.6453543543504,1742.20160532935,0.266274,1.0
2010-12-20,57.72,57.76,57.505,57.6558,5000,39.7565929156094,39.7841442620512,39.6085044284844,39.7123730045702,7259.17335553894,0.0,1.0
2010-12-21,57.976,58.1,57.8,57.8,66500,39.9329215328373,40.0183307068071,39.8116956084931,39.8116956084931,96547.005628668,0.0,1.0
2010-12-22,58.29,58.29,57.86,57.86,8200,40.1491996024059,40.1491996024059,39.8530226281559,39.8530226281559,11905.0443030839,0.0,1.0
2010-12-23,58.246,58.246,57.91,57.91,1200,40.1188931213199,40.1188931213199,39.8874618112082,39.8874618112082,1742.20160532935,0.0,1.0
2010-12-27,58.1001,58.26,58.0,58.04,2500,40.0183995851732,40.1285360925745,39.9494523407024,39.9770036871443,3629.58667776947,0.0,1.0
2010-12-28,58.46,58.46,58.1712,58.29,19400,40.2662928247839,40.2662928247839,40.0673721034736,40.1491996024059,28165.5926194911,0.0,1.0
2010-12-29,58.56,58.6399,58.42,58.48,5100,40.3351711908885,40.3902050054061,40.238741478342,40.2800684980048,7404.35682264973,0.0,1.0
2010-12-30,58.39,58.5,58.11,58.5,6100,40.2180779685106,40.2938441712257,40.0252185434176,40.2938441712257,8856.19149375751,0.0,1.0
2010-12-31,58.456,58.57,58.274,58.33,5300,40.2635376901397,40.342059027499,40.1381790638292,40.1767509488478,7694.72375687128,0.0,1.0
2011-01-03,58.95,59.28,58.87,58.96,25900,40.6037968186967,40.8310954268421,40.548694125813,40.6106846553072,37602.5179816917,0.0,1.0
2011-01-04,59.03,59.41,58.78,59.41,13400,40.6588995115804,40.9206373027781,40.4867035963188,40.9206373027781,19454.5845928444,0.0,1.0
2011-01-05,59.104,59.16,58.75,58.78,12700,40.7098695024979,40.7484413875165,40.4660400864874,40.4867035963188,18438.3003230689,0.0,1.0
2011-01-06,58.94,59.28,58.73,59.28,8200,40.5969089820862,40.8310954268421,40.4522644132664,40.8310954268421,11905.0443030839,0.0,1.0
2011-01-07,58.67,58.88,58.3001,58.81,12200,40.4109373936036,40.5555819624234,40.1561563173825,40.5073671061502,17712.382987515,0.0,1.0
2011-01-10,58.4016,58.47,58.26,58.38,5100,40.2260678589787,40.2731806613943,40.1285360925745,40.2111901319001,7404.35682264973,0.0,1.0
2011-01-11,58.66,58.66,58.4802,58.57,11700,40.4040495569932,40.4040495569932,40.280206254737,40.342059027499,16986.4656519611,0.0,1.0
2011-01-12,59.594,59.64,59.04,59.04,14200,41.0473734964107,41.0790575448188,40.6657873481909,40.6657873481909,20616.0523297306,0.0,1.0
2011-01-13,59.67,59.88,59.64,59.88,5500,41.0997210546502,41.24436562347,41.0790575448188,41.24436562347,7985.09069109285,0.0,1.0
2011-01-14,59.98,59.98,59.5,59.7,41500,41.3132439895747,41.3132439895747,40.9826278322723,41.1203845644816,60251.1388509732,0.0,1.0
2011-01-18,60.12,60.19,59.97,60.04,76200,41.4096737021212,41.4578885583945,41.3063561529642,41.3545710092375,110629.801938414,0.0,1.0
2011-01-19,59.87,60.43,59.82,60.35,7600,41.2374777868596,41.6231966370457,41.2030386038072,41.5680939441619,11033.9435004192,0.0,1.0
2011-01-20,59.75,59.77,59.21,59.56,58300,41.154823747534,41.1685994207549,40.7828805705688,41.0239548519351,84641.961325584,0.0,1.0
2011-01-21,59.99,60.54,59.83,60.54,124400,41.3201318261852,41.6989628397608,41.2099264404177,41.6989628397608,180608.233085809,0.0,1.0
2011-01-24,60.54,60.54,59.84,60.06,13100,41.6989628397608,41.6989628397608,41.2168142770282,41.3683466824584,19019.034191512,0.0,1.0
2011-01-25,60.15,60.443,60.15,60.2,54700,41.4303372119526,41.6321508246393,41.4303372119526,41.4647763950049,79415.3565095961,0.0,1.0
2011-01-26,60.7,60.82,60.54,60.54,2400,41.8091682255282,41.8918222648538,41.6989628397608,41.6989628397608,3484.4032106587,0.0,1.0
2011-01-27,60.8,60.83,60.6,60.83,22500,41.8780465916329,41.8987101014643,41.7402898594236,41.8987101014643,32666.2800999252,0.0,1.0
2011-01-28,59.66,60.83,59.62,60.83,4300,41.0928332180398,41.8987101014643,41.0652818715979,41.8987101014643,6242.88908576349,0.0,1.0
2011-01-31,60.09,60.132,59.85,60.04,7500,41.3890101922898,41.4179391060538,41.2237021136386,41.3545710092375,10888.7600333084,0.0,1.0
2011-02-01,61.356,61.42,60.68,60.68,6700,42.2610103071748,42.3050924614818,41.7953925523073,41.7953925523073,9727.29229642219,0.0,1.0
2011-02-02,61.28,61.45,61.02,61.11,11300,42.2086627489353,42.3257559713132,42.0295789970631,42.0915695265573,16405.731783518,0.0,1.0
2011-02-03,61.31,61.31,60.74,61.06,4200,42.2293262587667,42.2293262587667,41.8367195719701,42.057130343505,6097.70561865271,0.0,1.0
2011-02-04,61.1989,61.27,61.0599,61.27,1900,42.1528023940244,42.2017749123248,42.0570614651389,42.2017749123248,2758.4858751048,0.0,1.0
2011-02-07,61.642,61.68,61.31,61.31,102000,42.4580024342341,42.4841762133539,42.2293262587667,42.2293262587667,148087.136452995,0.0,1.0
2011-02-08,61.79,61.79,61.5184,61.75,25900,42.559942416069,42.559942416069,42.3728687737288,42.5323910696272,37602.5179816918,0.0,1.0
2011-02-09,61.7,61.82,61.377,61.82,5000,42.4979518865748,42.5806059259004,42.2754747640568,42.5806059259004,7259.17335553895,0.0,1.0
2011-02-10,61.22,61.75,61.04,61.75,13600,42.1673357292725,42.5323910696272,42.0433546702841,42.5323910696272,19744.9515270659,0.0,1.0
2011-02-11,61.46,61.46,61.16,61.16,3600,42.3326438079236,42.3326438079236,42.1260087096097,42.1260087096097,5226.60481598804,0.0,1.0
2011-02-14,61.58,61.62,61.27,61.39,5400,42.4152978472492,42.4428491936911,42.2017749123248,42.2844289516504,7839.90722398207,0.0,1.0
2011-02-15,61.35,61.5,61.35,61.5,2000,42.2568776052085,42.3601951543655,42.2568776052085,42.3601951543655,2903.66934221558,0.0,1.0
2011-02-16,61.98,61.98,61.72,61.72,2000,42.6908113116679,42.6908113116679,42.5117275597958,42.5117275597958,2903.66934221558,0.0,1.0
2011-02-17,62.22,62.28,61.79,61.79,8300,42.8561193903191,42.8974464099818,42.559942416069,42.559942416069,12050.2277701946,0.0,1.0
2011-02-18,62.25,62.28,62.0,62.12,17900,42.8767829001505,42.8974464099818,42.7045869848888,42.7872410242144,25987.8406128294,0.0,1.0
2011-02-22,61.018,61.79,60.98,61.56,40100,42.028201429741,42.559942416069,42.0020276506213,42.4015221740283,58218.5703114224,0.0,1.0
2011-02-23,61.0501,61.3084,60.92,61.07,29900,42.0503113852606,42.228224204909,41.9607006309585,42.0640181801155,43409.8566661229,0.0,1.0
2011-02-24,61.08,61.21,60.601,61.21,48500,42.0709060167259,42.160447892662,41.7409786430846,42.160447892662,70413.9815487278,0.0,1.0
2011-02-25,61.57,61.57,61.27,61.32,9300,42.4084100106388,42.4084100106388,42.2017749123248,42.2362140953771,13502.0624413024,0.0,1.0
2011-02-28,61.83,62.159,61.63,61.63,40400,42.5874937625109,42.8141035869952,42.4497370303016,42.4497370303016,58654.1207127546,0.0,1.0
2011-03-01,61.27,62.24,61.27,62.24,28200,42.2017749123248,42.86989506354,42.2017749123248,42.86989506354,40941.7377252396,0.0,1.0
2011-03-02,61.47,61.57,61.23,61.2701,20900,42.3395316445341,42.4084100106388,42.1742235658829,42.2018437906909,30343.3446261528,0.0,1.0
2011-03-03,62.27,62.27,62.01,62.0299,4700,42.8905585733714,42.8905585733714,42.7114748214993,42.7251816163541,6823.62295420661,0.0,1.0
2011-03-04,61.5499,61.72,61.498,61.72,1800,42.3945654590517,42.5117275597958,42.3588175870434,42.5117275597958,2613.30240799402,0.0,1.0
2011-03-07,61.3094,61.7732,61.2272,61.7732,172600,42.22891298857,42.5483708505634,42.172294971632,42.5483708505634,250586.664233205,0.0,1.0
2011-03-08,61.64,61.6616,61.2,61.2,1600,42.456624866912,42.4715025939906,42.1535600560515,42.1535600560515,2322.93547377246,0.0,1.0
2011-03-09,61.4752,61.52,61.2324,61.2324,6900,42.3431133195716,42.3739708275864,42.1758766466694,42.1758766466694,10017.6592306437,0.0,1.0
2011-03-10,60.34,60.82,59.99,60.82,53800,41.5612061075515,41.8918222648538,41.3201318261852,41.8918222648538,78108.705305599,0.0,1.0
2011-03-11,60.51,60.6,59.81,59.81,181100,41.6782993299294,41.7402898594236,41.1961507671968,41.1961507671968,262927.25893762,0.0,1.0
2011-03-14,60.2,60.2,59.737,60.15,37200,41.4647763950049,41.4647763950049,41.1458695599404,41.4303372119526,54008.2497652098,0.0,1.0
2011-03-15,59.29,59.36,58.11,58.53,23000,40.8379832634525,40.8861981197258,40.0252185434176,40.3145076810571,33392.1974354792,0.0,1.0
2011-03-16,57.95,59.09,57.43,59.07,27200,39.9150131576501,40.7002265312432,39.5568456539059,40.6864508580223,39489.9030541319,0.0,1.0
2011-03-17,58.96,59.16,58.71,58.95,15600,40.6106846553072,40.7484413875165,40.4384887400455,40.6037968186967,22648.6208692815,0.0,1.0
2011-03-18,58.79,59.45,58.76,59.45,18900,40.7336160079961,41.1909078359478,40.7128300158165,41.1909078359478,27277.9858233525,0.348476,1.0
2011-03-21,59.92,59.99,59.77,59.77,9400,41.5165550467618,41.5650556951809,41.4126250858637,41.4126250858637,13566.8289280166,0.0,1.0
2011-03-22,59.8,59.98,59.74,59.92,11900,41.4334110780433,41.5581270311211,41.3918390936841,41.5165550467618,17175.0281109997,0.0,1.0
2011-03-23,59.93,60.06,59.47,59.76,56400,41.5234837108217,41.6135563436,41.2047651640675,41.4056964218038,81400.9735680993,0.0,1.0
2011-03-24,60.394,60.394,60.039,60.38,7300,41.8449737231998,41.8449737231998,41.5990061490743,41.835273593516,10535.9416143107,0.0,1.0
2011-03-25,60.5,60.72,60.43,60.53,8700,41.9184175622345,42.0708481715517,41.8699169138154,41.9392035544141,12556.5331567813,0.0,1.0
2011-03-28,60.58,60.79,60.57,60.69,8100,41.9738468747135,42.1193488199708,41.9669182106536,42.0500621793721,11690.5653528653,0.0,1.0
2011-03-29,60.79,60.79,60.38,60.38,6500,42.1193488199708,42.1193488199708,41.835273593516,41.835273593516,9381.31787575613,0.0,1.0
2011-03-30,61.32,61.36,61.0,61.1,2700,42.4865680151441,42.5142826713836,42.2648507652281,42.3341374058269,3896.85511762178,0.0,1.0
2011-03-31,61.041,61.2,61.04,61.16,2200,42.2932582878736,42.4034240464256,42.2925654214676,42.3757093901861,3175.21528102515,0.0,1.0
2011-04-01,61.41,61.61,61.3128,61.34,6900,42.548925991683,42.6874992728804,42.481579377021,42.5004253432638,9958.62974503342,0.0,1.0
2011-04-04,61.4352,61.56,61.41,61.56,5000,42.5663862251138,42.6528559525811,42.548925991683,42.6528559525811,7216.39836596626,0.0,1.0
2011-04-05,61.4,61.63,61.145,61.37,7000,42.5419973276231,42.7013566010002,42.3653163940963,42.5212113354435,10102.9577123528,0.0,1.0
2011-04-06,61.75,61.94,61.63,61.82,19500,42.7845005697187,42.9161451868562,42.7013566010002,42.8330012181378,28143.9536272684,0.0,1.0
2011-04-07,61.8,61.98,61.529,61.98,3200,42.819143890018,42.9438598430957,42.6313770939955,42.9438598430957,4618.49495421841,0.0,1.0
2011-04-08,61.6645,62.09,61.6645,62.09,1200,42.7252604920067,43.0200751477544,42.7252604920067,43.0200751477544,1731.9356078319,0.0,1.0
2011-04-11,61.6,61.9801,61.5699,61.9801,2400,42.6805706088206,42.9439291297363,42.6597153300003,42.9439291297363,3463.8712156638,0.0,1.0
2011-04-12,61.07,61.3,60.99,61.3,2800,42.3133514136473,42.4727106870243,42.2579221011683,42.4727106870243,4041.1830849411,0.0,1.0
2011-04-13,61.37,61.58,61.1637,61.52,11500,42.5212113354435,42.6667132807008,42.3782729958883,42.6251412963416,16597.7162417224,0.0,1.0
2011-04-14,61.09,61.24,61.09,61.2091,3100,42.327208741767,42.4311387026651,42.327208741767,42.4097291307201,4474.16698689908,0.0,1.0
2011-04-15,61.13,61.243,61.01,61.01,47600,42.3549233980065,42.4332173018831,42.271779429288,42.271779429288,68700.1124439987,0.0,1.0
2011-04-18,60.273,60.46,59.7,60.46,6500,41.7611368880753,41.890702905995,41.3641244374446,41.890702905995,9381.31787575614,0.0,1.0
2011-04-19,60.621,60.63,60.35,60.35,2700,42.0022543973589,42.0084901950128,41.8144876013364,41.8144876013364,3896.85511762178,0.0,1.0
2011-04-20,61.6999,61.88,61.55,61.55,2900,42.7497879627787,42.874573202497,42.6459272885212,42.6459272885212,4185.51105226043,0.0,1.0
2011-04-21,61.98,61.98,61.823,61.96,1200,42.9438598430957,42.9438598430957,42.8350798173557,42.930002514976,1731.9356078319,0.0,1.0
2011-04-25,62.0,62.0,61.87,62.0,7200,42.9577171712155,42.9577171712155,42.8676445384371,42.9577171712155,10391.6136469914,0.0,1.0
2011-04-26,62.58,62.58,62.1,62.22,3300,43.3595796866881,43.3595796866881,43.0270038118142,43.1101477805327,4762.82292153773,0.0,1.0
2011-04-27,62.95,63.0499,62.38,62.64,42900,43.6159402569035,43.6851576108616,43.2210064054907,43.4011516710474,61916.6979799904,0.0,1.0
2011-04-28,63.14,63.14,62.88,62.98,9000,43.7475848740411,43.7475848740411,43.5674396084844,43.6367262490831,12989.5170587392,0.0,1.0
2011-04-29,63.52,63.56,63.31,63.46,5300,44.0108741083163,44.0385887645558,43.8653721630589,43.969302123957,7649.38226792422,0.0,1.0
2011-05-02,63.3758,63.84,63.3758,63.84,23000,43.9109627725729,44.2325913582322,43.9109627725729,44.2325913582322,33195.4324834448,0.0,1.0
2011-05-03,62.6701,63.0342,62.62,62.98,3900,43.4220069498676,43.6742796082876,43.3872943429276,43.6367262490831,5628.79072545368,0.0,1.0
2011-05-04,62.214,62.6122,61.98,62.59,2500,43.1059905820968,43.3818899849609,42.9438598430957,43.366508350748,3608.19918298313,0.0,1.0
2011-05-05,61.33,61.8699,61.32,61.68,12100,42.493496679204,42.8675752517965,42.4865680151441,42.7359999212995,17463.6840456383,0.0,1.0
2011-05-06,61.49,62.3,61.43,61.84,9200,42.6043553041619,43.1655770930117,42.5627833198027,42.8468585462575,13278.1729933779,0.0,1.0
2011-05-09,61.6897,61.716,61.28,61.6,11000,42.7427207254376,42.7609431119151,42.4588533589046,42.6805706088206,15876.0764051258,0.0,1.0
2011-05-10,62.429,62.429,61.8401,62.05,1400,43.2549568593841,43.2549568593841,42.8469278328981,42.9923604915149,2020.59154247055,0.0,1.0
2011-05-11,61.3299,62.1,61.12,62.1,3600,42.4934273925634,43.0270038118142,42.3479947339466,43.0270038118142,5195.8068234957,0.0,1.0
2011-05-12,61.5176,61.68,60.92,60.92,5900,42.6234784169672,42.7359999212995,42.2094214527492,42.2094214527492,8515.35007184018,0.0,1.0
2011-05-13,60.82,60.964,60.61,60.964,2600,42.1401348121504,42.2399075746126,41.9946328668931,42.2399075746126,3752.52715030245,0.0,1.0
2011-05-16,60.7476,61.01,60.59,60.7,4200,42.0899712843569,42.271779429288,41.9807755387733,42.0569908434319,6061.77462741166,0.0,1.0
2011-05-17,60.63,60.63,60.01,60.36,8300,42.0084901950128,42.0084901950128,41.5789130233007,41.8214162653962,11979.221287504,0.0,1.0
2011-05-18,60.91,60.96,60.45,60.45,35100,42.2024927886893,42.2371361089887,41.8837742419351,41.8837742419351,50659.1165290831,0.0,1.0
2011-05-19,61.2191,61.2191,60.76,60.99,3400,42.41665779478,42.41665779478,42.0985628277912,42.2579221011683,4907.15088885705,0.0,1.0
2011-05-20,60.59,61.02,60.4044,61.02,2100,41.9807755387733,42.2787080933479,41.8521795338221,42.2787080933479,3030.88731370583,0.0,1.0
2011-05-23,59.25,59.5,59.08,59.46,5300,41.0523345547503,41.2255511562471,40.9345472657324,41.1978365000076,7649.38226792423,0.0,1.0
2011-05-24,59.51,59.65,59.3,59.59,4800,41.232479820307,41.3294811171452,41.0869778750497,41.287909132786,6927.7424313276,0.0,1.0
2011-05-25,59.79,59.94,59.13,59.13,5600,41.4264824139835,41.5304123748816,40.9691905860318,40.9691905860318,8082.3661698822,0.0,1.0
2011-05-26,60.03,60.03,59.63,59.83,2000,41.5927703514204,41.5927703514204,41.3156237890255,41.454197070223,2886.5593463865,0.0,1.0
2011-05-27,60.316,60.45,60.21,60.45,2500,41.7909301435328,41.8837742419351,41.7174863044981,41.8837742419351,3608.19918298313,0.0,1.0
2011-05-31,60.93,61.16,60.884,61.16,1400,42.216350116809,42.3757093901861,42.1844782621336,42.3757093901861,2020.59154247055,0.0,1.0
2011-06-01,60.13,60.7477,60.07,60.7477,3800,41.6620569920192,42.0900405709975,41.6204850076599,42.0900405709975,5484.46275813435,0.0,1.0
2011-06-02,59.9,60.15,59.7,60.15,9700,41.5026977186421,41.6759143201389,41.3641244374446,41.6759143201389,13999.8128299745,0.0,1.0
2011-06-03,59.86,59.86,59.17,59.17,1400,41.4749830624026,41.4749830624026,40.9969052422713,40.9969052422713,2020.59154247055,0.0,1.0
2011-06-06,58.93,59.6,58.93,59.6,1300,40.8306173048343,41.2948377968459,40.8306173048343,41.2948377968459,1876.26357515123,0.0,1.0
2011-06-07,59.4,59.77,59.34,59.43,21400,41.1562645156484,41.4126250858637,41.1146925312892,41.177050507828,30886.1850063356,0.0,1.0
2011-06-08,58.844,59.07,58.65,58.84,6500,40.7710307939194,40.9276186016726,40.6366147111579,40.7682593282955,9381.31787575614,0.0,1.0
2011-06-09,59.2075,59.2255,58.7792,58.7792,3400,41.0228877324958,41.0353593278036,40.7261330508114,40.7261330508114,4907.15088885706,0.0,1.0
2011-06-10,58.074,58.2046,57.95,58.15,14400,40.2375236613092,40.3280120139311,40.1516082269667,40.2901815081642,20783.2272939828,0.0,1.0
2011-06-13,58.248,58.39,57.8,58.24,6800,40.358082415951,40.4564694456012,40.0476782660686,40.3525394847031,9814.3017777141,0.0,1.0
2011-06-14,58.89,59.196,58.67,58.67,5900,40.8029026485948,41.014919768827,40.6504720392776,40.6504720392776,8515.35007184019,0.0,1.0
2011-06-15,57.38,58.08,57.33,58.08,13400,39.756674375554,40.2416808597451,39.7220310552546,40.2416808597451,19339.9476207895,0.0,1.0
2011-06-16,57.11,57.77,57.068,57.21,6500,39.5696004459374,40.026892273889,39.5405000568859,39.6388870865361,9381.31787575612,0.0,1.0
2011-06-17,57.05,57.138,56.73,57.08,3100,39.9241630504725,39.9857463344066,39.7002238361666,39.9451573518137,4429.77351275763,0.571733,1.0
2011-06-20,57.01,57.03,56.83,56.83,8200,39.8961706486843,39.9101668495784,39.7702048406372,39.7702048406372,11717.4654208428,0.0,1.0
2011-06-21,58.03,58.1399,57.3985,57.664,4700,40.6099768942843,40.6868860181975,40.1680468510525,40.3538464179219,6716.10822901963,0.0,1.0
2011-06-22,57.92,58.088,57.74,57.74,1000,40.5329977893666,40.6505658768772,40.4070319813196,40.4070319813196,1428.95919766375,0.0,1.0
2011-06-23,57.315,57.329,56.42,56.78,12600,40.1096127123196,40.1194100529454,39.4832827223078,39.7352143384019,18004.8858905633,0.0,1.0
2011-06-24,56.73,57.17,56.71,57.17,7100,39.7002238361666,40.0081402558372,39.6862276352725,40.0081402558372,10145.6103034126,0.0,1.0
2011-06-27,57.4599,57.46,56.59,56.59,2400,40.2110151877974,40.2110851688019,39.6022504299078,39.6022504299078,3429.50207439301,0.0,1.0
2011-06-28,57.9265,57.9292,57.57,57.57,3100,40.5375465546572,40.5394360417779,40.2880642737196,40.2880642737196,4429.77351275764,0.0,1.0
2011-06-29,58.754,58.754,58.18,58.5,7200,41.1166393666514,41.1166393666514,40.7149484009902,40.9388876152961,10288.506223179,0.0,1.0
2011-06-30,59.6599,59.66,58.89,58.89,6200,41.7505972861505,41.7506672671549,41.2118135327314,41.2118135327314,8859.54702551526,0.0,1.0
2011-07-01,60.48,60.48,59.94,59.94,7800,42.3245115038138,42.3245115038138,41.9466140796726,41.9466140796726,11145.8817417773,0.0,1.0
2011-07-05,60.172,60.172,59.98,60.164,800,42.1089700100444,42.1089700100444,41.9746064814608,42.1033715296867,1143.167358131,0.0,1.0
2011-07-06,59.796,59.927,59.62,59.75,6100,41.8458414332349,41.9375165490914,41.7226748653667,41.8136501711785,8716.6511057489,0.0,1.0
2011-07-07,60.48,60.529,60.21,60.21,3700,42.3245115038138,42.3588021960044,42.1355627917432,42.1355627917432,5287.14903135588,0.0,1.0
2011-07-08,59.72,59.82,59.46,59.82,5300,41.7926558698373,41.8626368743079,41.6107052582137,41.8626368743079,7573.48374761789,0.0,1.0
2011-07-11,58.433,58.67,58.23,58.62,9600,40.8920003423008,41.0578553228961,40.7499389032255,41.0228648206608,13718.008297572,0.0,1.0
2011-07-12,58.15,58.2656,57.97,58.1,169900,40.693954099649,40.774852140817,40.5679882916019,40.6589635974137,242780.167683072,0.0,1.0
2011-07-13,58.4,59.0,58.38,58.38,7400,40.8689066108255,41.288792637649,40.8549104099314,40.8549104099314,10574.2980627118,0.0,1.0
2011-07-14,58.19,58.86,58.19,58.8,4400,40.7219465014372,41.1908192313902,40.7219465014372,41.1488306287078,6287.42046972052,0.0,1.0
2011-07-15,58.31,58.44,58.108,58.44,10900,40.8059237068019,40.8968990126137,40.6645620777714,40.8968990126137,15575.6552545349,0.0,1.0
2011-07-18,57.49,57.95,57.19,57.95,15000,40.2320794701431,40.5539920907078,40.0221364567313,40.5539920907078,21434.3879649563,0.0,1.0
2011-07-19,58.3544,58.42,57.97,57.97,9000,40.8369952727869,40.8829028117196,40.5679882916019,40.5679882916019,12860.6327789738,0.0,1.0
2011-07-20,58.9544,58.9544,58.65,58.75,1800,41.2568812996104,41.2568812996104,41.043859122002,41.1138401264725,2572.12655579476,0.0,1.0
2011-07-21,60.19,60.2,59.27,59.27,43200,42.1215665908491,42.1285646912961,41.4777413497196,41.4777413497196,61731.0373390741,0.0,1.0
2011-07-22,60.2,60.2,59.89,59.98,2900,42.1285646912961,42.1285646912961,41.9116235774373,41.9746064814608,4143.98167322488,0.0,1.0
2011-07-25,59.9037,60.22,59.59,59.68,32100,41.9212109750498,42.1425608921902,41.7016805640255,41.7646634680491,45869.5902450064,0.0,1.0
2011-07-26,59.84,59.86,59.67,59.67,4100,41.876633075202,41.8906292760961,41.757665367602,41.757665367602,5858.73271042138,0.0,1.0
2011-07-27,58.55,59.45,58.55,59.45,2300,40.9738781175314,41.6037071577667,40.9738781175314,41.6037071577667,3286.60615462663,0.0,1.0
2011-07-28,58.4201,58.89,58.4201,58.59,4800,40.8829727927241,41.2118135327314,40.8829727927241,41.0018705193196,6859.00414878601,0.0,1.0
2011-07-29,58.37,58.51,57.83,57.87,8700,40.8479123094843,40.9458857157431,40.4700148853431,40.4980072871313,12431.9450196746,0.0,1.0
2011-08-01,57.7,58.92,57.29,58.78,7400,40.3790395795313,41.2328078340726,40.0921174612019,41.1348344278137,10574.2980627118,0.0,1.0
2011-08-02,56.46,57.5,56.46,57.37,8500,39.511275124096,40.2390775705902,39.511275124096,40.1481022647784,12146.1531801419,0.0,1.0
2011-08-03,56.31,56.61,55.35,56.43,19500,39.4063036173901,39.6162466308019,38.7344859744724,39.4902808227548,27864.7043544432,0.0,1.0
2011-08-04,53.46,55.26,53.17,55.26,31200,37.4118449899783,38.6715030704489,37.2089000770135,38.6715030704489,44583.526967109,0.0,1.0
2011-08-05,53.348,54.25,51.92,54.25,17700,37.3334662649712,37.9646949252959,36.3341375211311,37.9646949252959,25292.5777986484,0.0,1.0
2011-08-08,50.07,52.433,49.9,51.63,66900,35.0394889384252,36.6931400740653,34.9205212308252,36.1311926081664,95597.370323705,0.0,1.0
2011-08-09,51.59,51.59,49.36,51.16,29600,36.1032002063782,36.1032002063782,34.542623806684,35.8022818871546,42297.1922508471,0.0,1.0
2011-08-10,49.44,51.12,49.44,51.09,28700,34.5986086102605,35.7742894853664,34.5986086102605,35.7532951840252,41011.1289729497,0.0,1.0
2011-08-11,51.8672,52.182,49.79,49.79,110200,36.2971875507707,36.5174877528441,34.8435421259075,34.8435421259075,157471.303582545,0.0,1.0
2011-08-12,52.0,52.46,51.85,52.36,14800,36.3901223247076,36.7120349452723,36.2851508180017,36.6420539408017,21148.5961254235,0.0,1.0
2011-08-15,53.1,53.1,52.62,52.62,6400,37.1599133738841,37.1599133738841,36.8240045524253,36.8240045524253,9145.33886504802,0.0,1.0
2011-08-16,52.51,53.14,52.36,52.61,14000,36.7470254475076,37.1879057756724,36.6420539408017,36.8170064519782,20005.4287672925,0.0,1.0
2011-08-17,52.71,53.32,52.71,53.08,6100,36.8869874564488,37.3138715837194,36.8869874564488,37.14591717299,8716.65110574889,0.0,1.0
2011-08-18,50.27,51.02,50.05,51.02,54700,35.1794509473664,35.7043084808958,35.0254927375311,35.7043084808958,78164.0681122072,0.0,1.0
2011-08-19,49.71,50.83,49.7,49.77,25900,34.7875573223311,35.5713445724017,34.780559221884,34.8295459250134,37010.0432194912,0.0,1.0
2011-08-22,50.0301,51.04,49.85,51.04,10200,35.0115665176414,35.7183046817899,34.8855307285899,35.7183046817899,14575.3838161703,0.0,1.0
2011-08-23,51.48,51.48,50.213,50.43,16000,36.0262211014605,36.0262211014605,35.1395617748181,35.2914205545193,22863.3471626201,0.0,1.0
2011-08-24,51.768,51.768,51.1,51.26,30300,36.2277663943358,36.2277663943358,35.7602932844723,35.8722628916252,43297.4636892117,0.0,1.0
2011-08-25,51.03,51.82,50.94,51.82,4900,35.7113065813429,36.2641565166606,35.6483236773193,36.2641565166606,7001.90006855238,0.0,1.0
2011-08-26,51.339,51.62,50.15,50.7,6000,35.927547885157,36.1241945077194,35.0954737420017,35.4803692665899,8573.75518598252,0.0,1.0
2011-08-29,52.78,52.81,52.35,52.48,4200,36.9359741595782,36.9569684609194,36.6350558403547,36.7260311461665,6001.62863018777,0.0,1.0
2011-08-30,53.06,53.06,52.4,52.74,9500,37.1319209720959,37.1319209720959,36.67004634259,36.90798175779,13575.1123778056,0.0,1.0
2011-08-31,53.4,53.85,53.4,53.59,4500,37.3698563872959,37.6847709074136,37.3698563872959,37.50282029579,6430.31638948689,0.0,1.0
2011-09-01,53.0881,53.38,53.0881,53.38,3600,37.1515856343521,37.3558601864018,37.1515856343521,37.3558601864018,5144.25311158951,0.0,1.0
2011-09-02,51.44,51.97,51.34,51.83,203500,35.9982286996723,36.3691280233664,35.9282476952017,36.2711546171076,290793.196724574,0.0,1.0
2011-09-06,50.192,50.2,49.39,49.62,11900,35.1248657638793,35.130464244237,34.5636181080252,34.7245744183075,17004.6144521987,0.0,1.0
2011-09-07,51.92,51.9499,51.1,51.1,4700,36.3341375211311,36.3550618414679,35.7602932844723,35.7602932844723,6716.10822901965,0.0,1.0
2011-09-08,51.01,51.73,51.01,51.73,1300,35.6973103804488,36.201173612637,35.6973103804488,36.201173612637,1857.64695696288,0.0,1.0
2011-09-09,49.56,50.01,49.18,49.95,7600,34.6825858156252,34.9975003357428,34.4166579986369,34.9555117330605,10860.0899022445,0.0,1.0
2011-09-12,49.1,49.1,48.45,48.94,10400,34.3606731950605,34.3606731950605,33.9057966660016,34.2487035879075,14861.175655703,0.0,1.0
2011-09-13,49.72,50.0699,49.2865,49.59,5600,34.7945554227781,35.0394189574207,34.4911877683981,34.7035801169664,8002.17150691702,0.0,1.0
2011-09-14,50.66,50.66,49.6906,50.07,3400,35.4523768648017,35.4523768648017,34.7739810074638,35.0394889384252,4858.46127205676,0.0,1.0
2011-09-15,51.2801,51.48,50.74,51.22,8100,35.8863290735238,36.0262211014605,35.5083616683782,35.844270489837,11574.5695010764,0.0,1.0
2011-09-16,51.0072,51.4999,50.921,51.47,1700,35.8639456492439,36.2103705857506,35.8033371054508,36.1893474365694,2417.81093603202,0.240915,1.0
2011-09-19,50.24,50.24,49.55,49.9,7900,35.3245155471779,35.3245155471779,34.83936595069,35.0854563257201,11235.7096439135,0.0,1.0
2011-09-20,50.52,50.8409,50.12,50.13,3900,35.521387847202,35.7470175653368,35.2401417043105,35.2471728578828,5546.74273560288,0.0,1.0
2011-09-21,48.74,50.31,48.74,50.28,8700,34.2698425113346,35.373733622184,34.2698425113346,35.3526401614671,12373.5030255757,0.0,1.0
2011-09-22,46.55,47.24,46.04,46.99,10700,32.7300198790034,33.2151694754914,32.3714310468167,33.0393906361841,15217.986479731,0.0,1.0
2011-09-23,47.14,47.29,46.7,46.7201,24000,33.1448579397685,33.2503252433528,32.8354871825878,32.8496198012681,34133.8014498638,0.0,1.0
2011-09-26,48.1299,48.1299,46.98,47.81,7700,33.8408718318893,33.8408718318893,33.0323594826118,33.6159452291118,10951.261298498,0.0,1.0
2011-09-27,49.55,50.39,49.46,49.62,5300,34.83936595069,35.4299828507623,34.7760855685394,34.888584025696,7537.8811535116,0.0,1.0
2011-09-28,48.55,49.84,48.55,49.7,4900,34.1362505934612,35.0432694042864,34.1362505934612,34.9448332542744,6968.98446268053,0.0,1.0
2011-09-29,49.02,49.836,48.8001,49.76,5700,34.4667148113587,35.0404569428575,34.3120997443041,34.9870201757081,8106.77784434267,0.0,1.0
2011-09-30,47.9471,48.23,47.9471,48.23,1200,33.7123423445879,33.9112536791479,33.7123423445879,33.9112536791479,1706.69007249319,0.0,1.0
2011-10-03,46.46,47.69,46.46,47.17,15200,32.6667394968528,33.5315713862443,32.6667394968528,33.1659514004853,21618.0742515805,0.0,1.0
2011-10-04,46.72,46.72,45.2701,45.6,9700,32.8495494897323,32.8495494897323,31.8301025332862,32.062060289636,13795.7447526533,0.0,1.0
2011-10-05,47.85,47.89,46.73,46.74,10500,33.644069843401,33.6721944576901,32.8565806433046,32.8636117968769,14933.5381343154,0.0,1.0
2011-10-06,48.85,48.8645,47.86,48.06,7200,34.3471852006298,34.3573803733096,33.6511009969732,33.791724068419,10240.1404349592,0.0,1.0
2011-10-07,48.91,49.33,48.89,49.33,15500,34.3893721220635,34.6846805720997,34.375309814919,34.6846805720997,22044.7467697038,0.0,1.0
2011-10-10,50.4,50.4,49.87,49.87,21500,35.4370140043346,35.4370140043346,35.0643628650033,35.0643628650033,30578.1971321697,0.0,1.0
2011-10-11,50.33,50.546,50.02,50.02,3400,35.3877959293285,35.53966884649,35.1698301685876,35.1698301685876,4835.62187206405,0.0,1.0
2011-10-12,51.43,52.0,51.11,51.11,14200,36.1612228222803,36.5619985759007,35.936225907967,35.936225907967,20195.8325245028,0.0,1.0
2011-10-13,51.15,51.17,50.4,50.94,6000,35.9643505222562,35.9784128294008,35.4370140043346,35.8166962972381,8533.45036246596,0.0,1.0
2011-10-14,51.47,51.5,51.04,51.27,12000,36.1893474365694,36.2104408972863,35.887007832961,36.0487243651237,17066.9007249319,0.0,1.0
2011-10-17,50.33,51.24,50.33,51.24,3100,35.3877959293285,36.0276309044068,35.3877959293285,36.0276309044068,4408.94935394075,0.0,1.0
2011-10-18,51.35,51.47,49.8,50.21,10400,36.104973593702,36.1893474365694,35.0151447899972,35.3034220864611,14791.3139616077,0.0,1.0
2011-10-19,50.46,51.33,50.46,51.04,9100,35.4792009257683,36.0909112865574,35.4792009257683,35.887007832961,12942.3997164067,0.0,1.0
2011-10-20,50.506,50.55,49.77,50.55,5500,35.5115442322008,35.5424813079189,34.9940513292804,35.5424813079189,7822.32949892713,0.0,1.0
2011-10-21,51.72,51.72,51.22,51.22,4400,36.3651262758766,36.3651262758766,36.0135685972622,36.0135685972622,6257.86359914171,0.0,1.0
2011-10-24,52.71,52.71,52.03,52.03,4900,37.0612104795332,37.0612104795332,36.5830920366176,36.5830920366176,6968.98446268054,0.0,1.0
2011-10-25,51.69,52.44,51.65,52.44,197300,36.3440328151598,36.8713693330814,36.3159082008706,36.8713693330814,280608.292752422,0.0,1.0
2011-10-26,52.29,52.305,51.5,52.26,7100,36.7659020294971,36.7764487598555,36.2104408972863,36.7448085687802,10097.9162622514,0.0,1.0
2011-10-27,54.79,55.172,53.87,54.55,22300,38.5236904225692,38.7922804890307,37.8768242939187,38.3549427368343,31715.9905138319,0.0,1.0
2011-10-28,55.03,55.07,54.371,54.68,15300,38.6924381083042,38.7205627225933,38.2290850878904,38.4463477332741,21760.2984242882,0.0,1.0
2011-10-31,52.62,53.58,52.62,53.58,12600,36.9979300973826,37.6729208403223,36.9979300973826,37.6729208403223,17920.2457611785,0.0,1.0
2011-11-01,51.17,51.2,50.52,50.62,16600,35.9784128294008,35.9995062901176,35.521387847202,35.5916993829249,23609.2126694891,0.0,1.0
2011-11-02,51.3365,51.69,51.32,51.36,1700,36.0954815363794,36.3440328151598,36.0838801329851,36.1120047472743,2417.81093603202,0.0,1.0
2011-11-03,52.628,52.628,51.84,52.25,3500,37.0035550202404,37.0035550202404,36.4495001187441,36.7377774152079,4977.84604477182,0.0,1.0
2011-11-04,51.96,52.03,51.38,51.74,20800,36.5338739616116,36.5830920366176,36.1260670544188,36.3791885830212,29582.6279232153,0.0,1.0
2011-11-07,51.98,52.2,51.5,52.08,5800,36.5479362687561,36.7026216473465,36.2104408972863,36.618247804479,8249.00201705044,0.0,1.0
2011-11-08,52.712,52.712,51.9426,52.47,4400,37.0626167102477,37.0626167102477,36.5216397543958,36.8924627937983,6257.8635991417,0.0,1.0
2011-11-09,50.29,51.33,50.254,51.13,7800,35.3596713150394,36.0909112865574,35.3343591621791,35.9502882151116,11093.4854712057,0.0,1.0
2011-11-10,50.8712,51.21,50.55,50.956,2500,35.7683219606608,36.0065374436899,35.5424813079189,35.8279461429538,3555.60431769415,0.0,1.0
2011-11-11,52.2306,52.2306,52.2306,52.2306,300,36.7241369772777,36.7241369772777,36.7241369772777,36.7241369772777,426.672518123298,0.0,1.0
2011-11-14,51.26,51.77,51.16,51.77,6500,36.0416932115514,36.4002820437381,35.9713816758285,36.4002820437381,9244.57122600478,0.0,1.0
2011-11-15,51.43,51.65,51.02,51.19,11500,36.1612228222803,36.3159082008706,35.8729455258164,35.9924751365453,16355.7798613931,0.0,1.0
2011-11-16,51.132,51.15,50.72,50.74,12300,35.9516944458261,35.9643505222562,35.6620109186478,35.6760732257924,17493.5732430552,0.0,1.0
2011-11-17,49.66,50.52,49.4,50.16,7600,34.9167086399852,35.521387847202,34.7338986471057,35.2682663185996,10809.0371257902,0.0,1.0
2011-11-18,49.85,49.93,49.69,49.93,2800,35.0503005578587,35.106549786437,34.9378021007021,35.106549786437,3982.27683581745,0.0,1.0
2011-11-21,48.66,48.66,48.385,48.61,6100,34.2135932827563,34.2135932827563,34.0202365595184,34.1784375148949,8675.67453517374,0.0,1.0
2011-11-22,48.444,48.79,48.18,48.51,6700,34.0617203655949,34.3049982791961,33.8760979112865,34.108125979172,9529.01957142032,0.0,1.0
2011-11-23,47.16,47.91,47.13,47.91,16700,33.158920246913,33.6862567648347,33.1378267861962,33.6862567648347,23751.436842197,0.0,1.0
2011-11-25,47.03,47.5313,47.03,47.16,1200,33.0675152504733,33.4199869790521,33.0675152504733,33.158920246913,1706.69007249319,0.0,1.0
2011-11-28,48.97,49.19,48.85,48.87,5200,34.4315590434973,34.5862444220876,34.3471852006298,34.3612475077744,7395.65698080383,0.0,1.0
2011-11-29,49.154,49.21,48.97,48.97,2200,34.5609322692274,34.6003067292322,34.4315590434973,34.4315590434973,3128.93179957085,0.0,1.0
2011-11-30,51.61,51.61,50.82,50.97,15000,36.2877835865815,36.2877835865815,35.7323224543707,35.837789757955,21333.6259061649,0.0,1.0
2011-12-01,51.314,51.56,51.2,51.29,4400,36.0796614408417,36.25262781872,35.9995062901176,36.0627866722682,6257.86359914171,0.0,1.0
2011-12-02,51.3,51.6602,51.3,51.64,5600,36.0698178258405,36.3230799775144,36.0698178258405,36.3088770472983,7964.5536716349,0.0,1.0
2011-12-05,51.65,52.14,51.63,52.03,3800,36.3159082008706,36.6604347259128,36.301845893726,36.5830920366176,5404.51856289511,0.0,1.0
2011-12-06,51.77,51.9255,51.46,51.47,3600,36.4002820437381,36.5096164817872,36.1823162829971,36.1893474365694,5120.07021747958,0.0,1.0
2011-12-07,51.88,52.0,51.21,51.21,2500,36.4776247330333,36.5619985759007,36.0065374436899,36.0065374436899,3555.60431769415,0.0,1.0
2011-12-08,50.64,51.12,50.41,51.12,1500,35.6057616900695,35.9432570615393,35.4440451579068,35.9432570615393,2133.36259061649,0.0,1.0
2011-12-09,51.22,51.241,50.87,50.87,2600,36.0135685972622,36.028334019764,35.7674782222321,35.7674782222321,3697.82849040192,0.0,1.0
2011-12-12,50.01,50.29,49.831,50.17,11600,35.1627990150153,35.3596713150394,35.0369413660713,35.2752974721719,16498.0040341009,0.0,1.0
2011-12-13,49.2,50.5,49.2,50.34,14400,34.5932755756599,35.5073255400574,34.5932755756599,35.3948270829008,20480.2808699183,0.0,1.0
2011-12-14,48.92,49.09,48.66,49.05,4600,34.3964032756358,34.5159328863647,34.2135932827563,34.4878082720756,6542.31194455724,0.0,1.0
2011-12-15,49.1,49.2,48.9,49.2,7100,34.522964039937,34.5932755756599,34.3823409684913,34.5932755756599,10097.9162622514,0.0,1.0
2011-12-16,48.6,49.0001,48.6,48.88,2900,34.2847169167168,34.5669662014571,34.2847169167168,34.4822420347555,4110.86958490474,0.161155,1.0
2011-12-19,48.0,48.8,48.0,48.8,11400,33.8614488066339,34.4258062867445,33.8614488066339,34.4258062867445,16159.9700923841,0.0,1.0
2011-12-20,49.52,49.677,49.15,49.17,8100,34.933728018844,35.0444831743157,34.6727126842928,34.6868216212956,11482.0840130098,0.0,1.0
2011-12-21,49.47,49.58,49.08,49.58,5600,34.8984556763371,34.9760548298523,34.6233314047832,34.9760548298523,7938.23092257465,0.0,1.0
2011-12-22,49.94,49.94,49.65,49.74,3500,35.230015695902,35.230015695902,35.0254361093619,35.0889263258744,4961.39432660916,0.0,1.0
2011-12-23,50.23,50.3202,50.15,50.3202,3600,35.4345952824421,35.4982265883246,35.378159534431,35.4982265883246,5103.14845022657,0.0,1.0
2011-12-27,50.23,50.33,50.16,50.16,46700,35.4345952824421,35.5051399674559,35.3852140029324,35.3852140029324,66199.175729328,0.0,1.0
2011-12-28,49.39,50.11,49.35,50.11,4400,34.842019928326,35.3499416604255,34.8138020543205,35.3499416604255,6237.1814391658,0.0,1.0
2011-12-29,50.11,50.11,49.46,49.461,8400,35.3499416604255,35.3499416604255,34.8914012078357,34.8921066546858,11907.346383862,0.0,1.0
2011-12-30,50.18,50.24,49.99,50.2,13300,35.3993229399352,35.4416497509435,35.2652880384089,35.4134318769379,18853.2984411148,0.0,1.0
2012-01-03,51.49,51.61,51.27,51.49,1900,36.3234583136162,36.4081119356328,36.1682600065858,36.3234583136162,2693.32834873069,0.0,1.0
2012-01-04,51.22,51.28,50.9,51.25,24100,36.1329876640789,36.1753144750872,35.9072446720347,36.1541510695831,34162.7437917945,0.0,1.0
2012-01-05,50.96,50.96,50.41,50.53,9400,35.949571483043,35.949571483043,35.561575715467,35.6462293374836,13324.887620036,0.0,1.0
2012-01-06,50.48,50.82,50.37,50.82,5200,35.6109569949766,35.8508089240236,35.5333578414614,35.8508089240236,7371.21442810505,0.0,1.0
2012-01-09,50.531,50.531,50.414,50.53,2000,35.6469347843337,35.6469347843337,35.5643975028675,35.6462293374836,2835.08247234809,0.0,1.0
2012-01-10,51.3141,51.6,51.3141,51.6,1000,36.1993702126769,36.4010574671314,36.1993702126769,36.4010574671314,1417.54123617405,0.0,1.0
2012-01-11,51.462,51.462,51.11,51.15,1600,36.3037058018124,36.3037058018124,36.0553885105637,36.0836063845692,2268.06597787847,0.0,1.0
2012-01-12,51.63,51.74,51.456,51.53,5100,36.4222208726356,36.4998200261508,36.2994731207115,36.3516761876218,7229.46030448763,0.0,1.0
2012-01-13,51.138,51.236,50.76,51.21,1600,36.0751410223676,36.1442748136811,35.8084821130153,36.1259331955775,2268.06597787847,0.0,1.0
2012-01-17,51.8,52.07,51.74,51.86,48200,36.5421468371591,36.7326174866964,36.4998200261508,36.5844736481674,68325.487583589,0.0,1.0
2012-01-18,52.51,52.71,51.77,51.77,9400,37.0430141007572,37.1841034707848,36.5209834316549,36.5209834316549,13324.887620036,0.0,1.0
2012-01-19,53.17,53.17,52.83,52.83,23700,37.5086090218484,37.5086090218484,37.2687570928014,37.2687570928014,33595.7272973249,0.0,1.0
2012-01-20,53.25,53.25,53.02,53.06,40400,37.5650447698595,37.5650447698595,37.4027919943277,37.4310098683332,57268.6659414314,0.0,1.0
2012-01-23,53.47,53.8,53.4399,53.71,13100,37.7202430768899,37.9530405374355,37.6990091267007,37.889550320923,18569.79019388,0.0,1.0
2012-01-24,53.3,53.42,53.0,53.15,5500,37.6003171123664,37.684970734383,37.3886830573249,37.4945000848457,7796.47679895725,0.0,1.0
2012-01-25,53.79,53.79,53.0,53.27,5300,37.9459860689341,37.9459860689341,37.3886830573249,37.5791537068622,7512.96855172245,0.0,1.0
2012-01-26,53.729,54.37,53.729,54.18,2000,37.9029538110757,38.3551452420143,37.9029538110757,38.221110340488,2835.08247234809,0.0,1.0
2012-01-27,54.06,54.06,53.78,53.848,1500,38.1364567184714,38.1364567184714,37.9389316004327,37.9869019862421,2126.31185426107,0.0,1.0
2012-01-30,53.4,53.4013,53.08,53.08,24800,37.6708617973802,37.6717788782854,37.445118805336,37.445118805336,35155.0226571164,0.0,1.0
2012-01-31,53.5216,53.5216,53.3,53.5,2600,37.756644134357,37.756644134357,37.6003171123664,37.741406482394,3685.60721405252,0.0,1.0
2012-02-01,54.45,54.58,54.1272,54.1272,6900,38.4115809900253,38.5032890805433,38.1838627468007,38.1838627468007,9781.03452960093,0.0,1.0
2012-02-02,54.57,54.57,54.39,54.43,44900,38.4962346120419,38.4962346120419,38.369254179017,38.3974720530226,63647.6015042147,0.0,1.0
2012-02-03,55.4299,55.44,54.92,54.92,28400,39.1028483584758,39.1099733716621,38.7431410095903,38.7431410095903,40258.1711073429,0.0,1.0
2012-02-06,55.26,55.26,55.05,55.05,5000,38.9829929386373,38.9829929386373,38.8348491001082,38.8348491001082,7087.70618087023,0.0,1.0
2012-02-07,55.47,55.52,54.97,55.05,9900,39.1311367771663,39.1664091196732,38.7784133520972,38.8348491001082,14033.6582381231,0.0,1.0
2012-02-08,55.6,55.6,55.32,55.6,7700,39.2228448676843,39.2228448676843,39.0253197496456,39.2228448676843,10915.0675185401,0.0,1.0
2012-02-09,55.781,55.83,55.36,55.65,5000,39.3505307475593,39.385097643216,39.0535376236511,39.2581172101912,7087.70618087023,0.0,1.0
2012-02-10,54.701,54.95,54.63,54.95,11400,38.58864814941,38.7643044150944,38.5385614230502,38.7643044150944,16159.9700923841,0.0,1.0
2012-02-13,55.28,55.56,55.196,55.56,3900,38.99710187564,39.1946269936787,38.9378443402284,39.1946269936787,5528.41082107879,0.0,1.0
2012-02-14,54.7675,55.18,54.7,55.18,6700,38.6355603649442,38.9265571906262,38.5879427025599,38.9265571906262,9497.52628236611,0.0,1.0
2012-02-15,54.7225,55.33,54.7225,55.27,1800,38.603815256688,39.0323742181469,38.603815256688,38.9900474071387,2551.57422511328,0.0,1.0
2012-02-16,55.48,55.58,54.83,54.83,2000,39.1381912456677,39.2087359306815,38.6796507930778,38.6796507930778,2835.08247234809,0.0,1.0
2012-02-17,55.84,55.84,55.58,55.76,3600,39.3921521117174,39.3921521117174,39.2087359306815,39.3357163637064,5103.14845022657,0.0,1.0
2012-02-21,55.872,56.0831,55.8702,55.99,9500,39.4147264109219,39.563646240986,39.4134566065916,39.4979691392382,13466.6417436534,0.0,1.0
2012-02-22,55.64,55.75,55.5301,55.75,5000,39.2510627416898,39.328661895205,39.1735341328596,39.328661895205,7087.70618087023,0.0,1.0
2012-02-23,55.662,55.67,55.52,55.52,700,39.2665825723928,39.2722261471939,39.1664091196732,39.1664091196732,992.278865321833,0.0,1.0
2012-02-24,55.92,56.122,55.9,55.9,4500,39.4485878597285,39.5910881234564,39.4344789227257,39.4344789227257,6378.93556278321,0.0,1.0
2012-02-27,55.85,55.9,55.17,55.23,22600,39.3992065802188,39.4344789227257,38.9195027221248,38.9618295331331,32036.4319375335,0.0,1.0
2012-02-28,56.17,56.17,55.844,55.9,21500,39.624949572263,39.624949572263,39.394973899118,39.4344789227257,30477.136577742,0.0,1.0
2012-02-29,55.8,56.02,55.8,55.864,3500,39.3639342377119,39.5191325447423,39.3639342377119,39.4090828361207,4961.39432660916,0.0,1.0
2012-03-01,56.17,56.29,55.95,56.28,15000,39.624949572263,39.7096031942796,39.4697512652326,39.7025487257782,21263.1185426107,0.0,1.0
2012-03-02,55.98,56.05,55.84,56.04,700,39.4909146707368,39.5402959502465,39.3921521117174,39.5332414817451,992.278865321832,0.0,1.0
2012-03-05,55.448,55.7,55.3327,55.7,1300,39.1156169464633,39.2933895526981,39.0342789246423,39.2933895526981,1842.80360702626,0.0,1.0
2012-03-06,53.99,54.515,53.86,54.25,3900,38.0870754389617,38.4574350352843,37.9953673484438,38.2704916199977,5528.41082107879,0.0,1.0
2012-03-07,54.596,54.596,54.26,54.26,1000,38.5145762301455,38.5145762301455,38.2775460884991,38.2775460884991,1417.54123617405,0.0,1.0
2012-03-08,55.526,55.558,55.01,55.09,2800,39.170641800774,39.1932160999785,38.8066312261027,38.8630669741138,3969.11546128733,0.0,1.0
2012-03-09,55.6,55.61,55.42,55.46,10900,39.2228448676843,39.2298993361856,39.0958644346594,39.1240823086649,15451.1994742971,0.0,1.0
2012-03-12,55.36,55.4,55.15,55.4,4000,39.0535376236511,39.0817554976566,38.9053937851221,39.0817554976566,5670.16494469618,0.0,1.0
2012-03-13,56.368,56.368,55.68,55.68,3200,39.7646280485904,39.7646280485904,39.2792806156953,39.2792806156953,4536.13195575695,0.0,1.0
2012-03-14,56.13,56.44,56.13,56.37,1200,39.5967316982575,39.8154202218004,39.5967316982575,39.7660389422907,1701.04948340886,0.0,1.0
2012-03-15,56.642,56.7892,56.227,56.227,2400,39.9579204855283,40.0617622618686,39.6651600427209,39.6651600427209,3402.09896681771,0.0,1.0
2012-03-16,56.82,56.859,56.64,56.65,2600,40.2122933325385,40.2398941674552,40.084904863692,40.0919820008502,3673.80190874267,0.182584,1.0
2012-03-19,56.9801,57.11,56.63,56.72,3200,40.3255982984403,40.4175303101245,40.0778277265339,40.1415219609571,4521.60234922174,0.0,1.0
2012-03-20,56.4105,56.58,56.19,56.31,4400,39.9224845659128,40.0424420407432,39.7664336915758,39.8513593374735,6217.20323017989,0.0,1.0
2012-03-21,56.27,56.33,56.27,56.31,4800,39.8230507888409,39.8655136117898,39.8230507888409,39.8513593374735,6782.40352383262,0.0,1.0
2012-03-22,55.556,55.7099,55.53,55.57,6000,39.3177431957499,39.4266603366136,39.2993426391387,39.3276511877713,8478.00440479077,0.0,1.0
2012-03-23,55.85,55.929,55.56,55.56,1000,39.5258110281992,39.5817204117484,39.3205740506132,39.3205740506132,1413.00073413179,0.0,1.0
2012-03-26,56.56,56.56,56.35,56.4,1500,40.0282877664269,40.0282877664269,39.879667886106,39.9150535718967,2119.50110119769,0.0,1.0
2012-03-27,56.5,56.89,56.48,56.66,3800,39.9858249434781,40.2618332926455,39.9716706691618,40.0990591380083,5369.40278970082,0.0,1.0
2012-03-28,55.844,56.19,55.708,56.19,9400,39.5215647459043,39.7664336915758,39.4253156805536,39.7664336915758,13282.2069008389,0.0,1.0
2012-03-29,55.47,55.53,55.43,55.43,1000,39.2568798161899,39.2993426391387,39.2285712675574,39.2285712675574,1413.0007341318,0.0,1.0
2012-03-30,55.83,56.06,55.551,56.06,9300,39.5116567538829,39.67443090852,39.3142046271708,39.67443090852,13140.9068274257,0.0,1.0
2012-04-02,56.5187,56.5187,55.6895,55.6895,1200,39.9990591899638,39.9990591899638,39.412222976811,39.412222976811,1695.60088095815,0.0,1.0
2012-04-03,55.45,56.36,55.45,56.11,8800,39.2427255418736,39.8867450232642,39.2427255418736,39.7098165943107,12434.4064603598,0.0,1.0
2012-04-04,54.848,54.95,54.501,54.95,2700,38.8166818849537,38.8888686839668,38.5711052255664,38.8888686839668,3815.10198215585,0.0,1.0
2012-04-05,54.62,54.62,54.44,54.44,5900,38.6553231577482,38.6553231577482,38.5279346889017,38.5279346889017,8336.70433137759,0.0,1.0
2012-04-09,53.99,54.13,53.61,53.61,1500,38.2094635167855,38.3085434369995,37.9405323047763,37.9405323047763,2119.50110119769,0.0,1.0
2012-04-10,53.0,53.38,52.92,53.38,1700,37.5088269381299,37.7777581501391,37.4522098408648,37.7777581501391,2402.10124802405,0.0,1.0
2012-04-11,53.45,53.75,53.43,53.68,9300,37.8272981102461,38.0396122249902,37.8131438359298,37.9900722648833,13140.9068274257,0.0,1.0
2012-04-12,54.2,54.2,54.01,54.01,7000,38.3580833971064,38.3580833971064,38.2236177911018,38.2236177911018,9891.00513892257,0.0,1.0
2012-04-13,53.4,53.68,53.28,53.68,900,37.7919124244554,37.9900722648833,37.7069867785578,37.9900722648833,1271.70066071862,0.0,1.0
2012-04-16,53.35,53.48,53.07,53.31,6100,37.7565267386647,37.8485295217205,37.5583668982369,37.7282181900322,8619.30447820396,0.0,1.0
2012-04-17,54.25,54.3,53.97,53.97,3300,38.3934690828971,38.4288547686878,38.1953092424693,38.1953092424693,4662.90242263493,0.0,1.0
2012-04-18,53.9,54.09,53.78,54.0415,900,38.1457692823623,38.2802348883669,38.0608436364646,38.2459107731499,1271.70066071862,0.0,1.0
2012-04-19,53.53,53.87,53.49,53.87,700,37.8839152075112,38.1245378708879,37.8556066588786,38.1245378708879,989.100513892256,0.0,1.0
2012-04-20,53.81,54.11,53.81,54.11,2000,38.0820750479391,38.2943891626832,38.0820750479391,38.2943891626832,2826.00146826359,0.0,1.0
2012-04-23,53.0,53.0061,52.7,52.85,6600,37.5088269381299,37.5131439917964,37.2965128233858,37.4026698807578,9325.80484526985,0.0,1.0
2012-04-24,53.41,53.6,53.13,53.13,2200,37.7989895616135,37.9334551676182,37.6008297211857,37.6008297211857,3108.60161508995,0.0,1.0
2012-04-25,54.0,54.08,53.83,53.8908,3500,38.2165406539437,38.2731577512088,38.0962293222553,38.1392583161768,4945.50256946128,0.0,1.0
2012-04-26,54.33,54.33,53.68,53.72,5000,38.4500861801622,38.4500861801622,37.9900722648833,38.0183808135158,7065.00367065898,0.0,1.0
2012-04-27,54.51,54.5101,54.38,54.38,500,38.5774746490087,38.5775454203803,38.4854718659529,38.4854718659529,706.500367065897,0.0,1.0
2012-04-30,54.13,54.37,54.04,54.32,3700,38.3085434369995,38.4783947287948,38.2448492025762,38.4430090430041,5228.10271628764,0.0,1.0
2012-05-01,54.42,54.8,53.96,54.07,23000,38.5137804145855,38.7827116265947,38.1882321053111,38.2660806140506,32499.0168850313,0.0,1.0
2012-05-02,54.16,54.25,53.8,53.89,12000,38.3297748484739,38.3934690828971,38.0749979107809,38.1386921452042,16956.0088095815,0.0,1.0
2012-05-03,53.61,54.04,53.48,54.04,5100,37.9405323047763,38.2448492025762,37.8485295217205,38.2448492025762,7206.30374407216,0.0,1.0
2012-05-04,52.82,53.39,52.74,53.39,3200,37.3814384692834,37.7848352872973,37.3248213720183,37.7848352872973,4521.60234922175,0.0,1.0
2012-05-07,53.25,53.291,52.53,52.8,3200,37.6857553670833,37.7147716294317,37.1762014916974,37.3672841949671,4521.60234922175,0.0,1.0
2012-05-08,52.45,52.45,51.91,52.43,4000,37.1195843944323,37.1195843944323,36.7374189878929,37.105430120116,5652.00293652718,0.0,1.0
2012-05-09,52.1,52.1,51.63,51.7,900,36.8718845938975,36.8718845938975,36.539259147465,36.588799107572,1271.70066071862,0.0,1.0
2012-05-10,52.4072,52.45,52.23,52.45,1800,37.0892942473955,37.1195843944323,36.9638873769533,37.1195843944323,2543.40132143723,0.0,1.0
2012-05-11,52.214,52.25,51.54,51.7,2000,36.9525639575003,36.9780416512696,36.4755649130418,36.588799107572,2826.00146826359,0.0,1.0
2012-05-14,51.02,51.475,51.0,51.37,29900,36.1075537808186,36.4295635215139,36.0933995065024,36.3552535813534,42248.7219505407,0.0,1.0
2012-05-15,50.42,51.0,50.38,50.81,7100,35.6829255513304,36.0933995065024,35.6546170026978,35.9589339004977,10032.3052123357,0.0,1.0
2012-05-16,50.2,51.03,50.2,50.35,92700,35.5272285338513,36.1146309179768,35.5272285338513,35.6333855912234,130985.168054018,0.0,1.0
2012-05-17,49.7,50.35,49.65,50.13,15800,35.1733716759445,35.6333855912234,35.1379859901538,35.4776885737444,22325.4115992823,0.0,1.0
2012-05-18,49.14,49.8,49.14,49.8,3500,34.7770519950887,35.2441430475258,34.7770519950887,35.2441430475258,4945.50256946129,0.0,1.0
2012-05-21,50.12,50.12,49.24,49.35,16600,35.4706114365862,35.4706114365862,34.8478233666701,34.9256718754096,23455.8121865878,0.0,1.0
2012-05-22,49.87,50.35,49.7801,50.16,6800,35.2936830076328,35.6333855912234,35.2300595445811,35.4989199852188,9608.4049920962,0.0,1.0
2012-05-23,49.86,49.86,48.8,49.41,41000,35.2866058704747,35.2866058704747,34.5364293317121,34.9681346983585,57933.0300994035,0.0,1.0
2012-05-24,49.49,49.98,49.49,49.98,900,35.0247517956236,35.3715315163723,35.0247517956236,35.3715315163723,1271.70066071861,0.0,1.0
2012-05-25,49.508,49.66,49.508,49.54,1600,35.0374906425082,35.1450631273119,35.0374906425082,35.0601374814142,2260.80117461087,0.0,1.0
2012-05-29,49.83,50.37,49.77,49.97,1400,35.2653744590002,35.6475398655397,35.2229116360514,35.3644543792142,1978.20102778452,0.0,1.0
2012-05-30,49.121,49.44,49.12,49.44,3400,34.7636054344883,34.9893661098329,34.7628977207725,34.9893661098329,4804.2024960481,0.0,1.0
2012-05-31,49.29,49.3,48.57,49.29,2800,34.8832090524608,34.8902861896189,34.3736551770749,34.8832090524608,3956.40205556903,0.0,1.0
2012-06-01,48.18,48.235,48.121,48.17,2800,34.0976468279075,34.1365710822773,34.0558917186745,34.0905696907494,3956.40205556903,0.0,1.0
2012-06-04,48.07,48.2,47.94,48.09,4900,34.019798319168,34.1118011022238,33.9277955361122,34.0339525934843,6923.7035972458,0.0,1.0
2012-06-05,48.318,48.452,48.15,48.3799,3100,34.1953113206898,34.2901449586089,34.0764154164331,34.2391187996987,4380.30227580857,0.0,1.0
2012-06-06,49.75,49.75,49.39,49.39,900,35.2087573617351,35.2087573617351,34.9539804240422,34.9539804240422,1271.70066071862,0.0,1.0
2012-06-07,49.6401,50.502,49.64,50.35,3800,35.1309796243672,35.7409580760271,35.1309088529956,35.6333855912234,5369.40278970082,0.0,1.0
2012-06-08,49.7,49.7,49.47,49.47,600,35.1733716759445,35.1733716759445,35.0105975213073,35.0105975213073,847.800440479076,0.0,1.0
2012-06-11,49.56,50.44,49.56,50.44,3000,35.0742917557305,35.6970798256466,35.0742917557305,35.6970798256466,4239.00220239539,0.0,1.0
2012-06-12,50.0,50.0,49.6,49.6,5800,35.3856857906886,35.3856857906886,35.1026003043631,35.1026003043631,8195.40425796441,0.0,1.0
2012-06-13,49.61,50.1,49.59,49.72,2600,35.1096774415212,35.45645716227,35.0955231672049,35.1875259502607,3673.80190874267,0.0,1.0
2012-06-14,50.05,50.11,49.58,49.58,600,35.4210714764793,35.4635342994281,35.0884460300468,35.0884460300468,847.800440479076,0.0,1.0
2012-06-15,50.1799,50.1799,49.685,49.75,1800,35.9382368128788,35.9382368128788,35.5837954250184,35.6303476380128,2513.30694019,0.600855,1.0
2012-06-18,50.002,50.17,49.78,49.78,6200,35.8108269868526,35.9311465527458,35.6518332747794,35.6518332747794,8656.94612732111,0.0,1.0
2012-06-19,50.856,51.12,50.38,50.38,7600,36.4224514468096,36.6115250503561,36.0815460101123,36.0815460101123,10611.7404141356,0.0,1.0
2012-06-20,50.83,51.0202,50.65,50.86,4200,36.4038305616119,36.5400494987124,36.274916741012,36.4253161983785,5864.38286044333,0.0,1.0
2012-06-21,50.12,50.63,50.12,50.63,3800,35.8953371581347,36.2605929831676,35.8953371581347,36.2605929831676,5305.87020706778,0.0,1.0
2012-06-22,49.99,50.22,49.84,50.22,1400,35.8022327321459,35.9669559473568,35.6948045483127,35.9669559473568,1954.79428681445,0.0,1.0
2012-06-25,48.9601,49.242,48.95,49.2,5000,35.0646308219471,35.2665241887644,35.0573973242357,35.2364442972911,6981.40816719446,0.0,1.0
2012-06-26,49.35,49.3698,49.08,49.33,1600,35.3438724811243,35.3580530013902,35.1505017502245,35.3295487232798,2234.05061350222,0.0,1.0
2012-06-27,49.739,49.766,49.53,49.53,19600,35.6224695711984,35.6418066442883,35.4727863017241,35.4727863017241,27367.1200154022,0.0,1.0
2012-06-28,49.48,49.58,49.11,49.51,7700,35.436976907113,35.5085956963352,35.1719873869911,35.4584625438797,10751.3685774795,0.0,1.0
2012-06-29,50.99,51.086,50.93,50.95,1800,36.5184206243673,36.5871746620205,36.475449350834,36.4897731086784,2513.30694019,0.0,1.0
2012-07-02,51.62,51.62,51.11,51.29,10400,36.9696189964667,36.9696189964667,36.6043631714339,36.7332769920337,14521.3289877645,0.0,1.0
2012-07-03,51.7911,51.7911,51.79,51.79,1000,37.0921587448258,37.0921587448258,37.0913709381444,37.0913709381444,1396.28163343889,0.0,1.0
2012-07-05,51.545,51.545,51.2,51.47,5300,36.9159049045502,36.9159049045502,36.6688200817338,36.8621908126335,7400.2926572261,0.0,1.0
2012-07-06,50.57,50.57,50.4101,50.53,600,36.2176217096343,36.2176217096343,36.1031032656681,36.1889741939455,837.768980063334,0.0,1.0
2012-07-09,50.31,50.31,50.2,50.2401,1800,36.0314128576568,36.0314128576568,35.9526321895124,35.9813513239905,2513.30694019,0.0,1.0
2012-07-10,50.027,50.4899,50.027,50.4899,600,35.8287316841581,36.1602550594674,35.8287316841581,36.1602550594674,837.768980063334,0.0,1.0
2012-07-11,49.99,50.2318,49.99,50.05,300,35.8022327321459,35.9754069644851,35.8022327321459,35.8452040056792,418.884490031667,0.0,1.0
2012-07-12,49.55,49.65,49.55,49.65,800,35.4871100595685,35.5587288487907,35.4871100595685,35.5587288487907,1117.02530675111,0.0,1.0
2012-07-13,50.3,50.52,49.68,49.68,1700,36.0242509787345,36.1818123150233,35.5802144855573,35.5802144855573,2373.67877684612,0.0,1.0
2012-07-16,50.3211,50.3211,50.2163,50.2163,300,36.0393625432604,36.0393625432604,35.9643060521556,35.9643060521556,418.884490031667,0.0,1.0
2012-07-17,50.4728,50.4735,50.1399,50.37,5800,36.1480082465104,36.148509578035,35.9095892971899,36.07438413119,8098.43347394556,0.0,1.0
2012-07-18,50.69,50.69,50.67,50.69,1000,36.3035642567009,36.3035642567009,36.2892404988565,36.3035642567009,1396.28163343889,0.0,1.0
2012-07-19,50.86,51.0326,50.86,50.86,1100,36.4253161983785,36.5489302285759,36.4253161983785,36.4253161983785,1535.90979678278,0.0,1.0
2012-07-20,50.1001,50.51,50.1001,50.51,400,35.8810850190795,36.174650436101,35.8810850190795,36.174650436101,558.512653375556,0.0,1.0
2012-07-23,49.33,49.33,48.9701,49.12,1100,35.3295487232798,35.3295487232798,35.0717927008694,35.1791492659133,1535.90979678278,0.0,1.0
2012-07-24,48.56,48.5924,48.56,48.5924,500,34.7780840462694,34.8012885339773,34.7780840462694,34.8012885339773,698.140816719445,0.0,1.0
2012-07-25,48.9317,49.0701,48.77,48.77,5000,35.0442910858081,35.1434114900915,34.9284835036359,34.9284835036359,6981.40816719444,0.0,1.0
2012-07-26,49.89,50.08,49.8686,49.9,1000,35.7306139429238,35.8666896424458,35.7152875220303,35.737775821846,1396.28163343889,0.0,1.0
2012-07-27,50.88,50.88,50.57,50.57,3100,36.4396399562229,36.4396399562229,36.2176217096343,36.2176217096343,4328.47306366056,0.0,1.0
2012-07-30,51.291,51.49,51.18,51.3,2800,36.7339931799259,36.876514570478,36.6544963238894,36.7404388709559,3909.58857362889,0.0,1.0
2012-07-31,51.17,51.3,51.16,51.23,2800,36.6473344449671,36.7404388709559,36.6401725660449,36.6903057185004,3909.5885736289,0.0,1.0
2012-08-01,51.14,51.35,51.14,51.35,1000,36.6258488082005,36.776248265567,36.6258488082005,36.776248265567,1396.28163343889,0.0,1.0
2012-08-02,50.3,50.905,50.09,50.65,5900,36.0242509787345,36.4575446535285,35.8738515213681,36.274916741012,8238.06163728946,0.0,1.0
2012-08-03,51.85,51.9399,51.61,51.61,1600,37.1343422116777,37.1987275031884,36.9624571175445,36.9624571175445,2234.05061350222,0.0,1.0
2012-08-06,52.2,52.307,52.2,52.307,900,37.3850079739551,37.4616400784228,37.3850079739551,37.4616400784228,1256.653470095,0.0,1.0
2012-08-07,52.6225,52.808,52.51,52.51,5500,37.6875973584187,37.8204502124257,37.6070262205438,37.6070262205438,7679.54898391389,0.0,1.0
2012-08-08,52.62,52.67,52.36,52.36,1500,37.6858068886881,37.7216162832992,37.4995980367106,37.4995980367106,2094.42245015834,0.0,1.0
2012-08-09,52.712,52.712,52.45,52.6,1700,37.7516961747725,37.7516961747725,37.5640549470105,37.6714831308437,2373.67877684611,0.0,1.0
2012-08-10,52.6,52.6,52.18,52.29,2800,37.6714831308437,37.6714831308437,37.3706842161107,37.4494648842551,3909.58857362889,0.0,1.0
2012-08-13,52.5,52.55,52.24,52.55,5200,37.5998643416215,37.6356737362326,37.413655489644,37.6356737362326,7260.66449388224,0.0,1.0
2012-08-14,52.3904,52.6461,52.39,52.62,7900,37.5213701486341,37.7044993926751,37.5210836734772,37.6858068886881,11030.6249041672,0.0,1.0
2012-08-15,52.39,52.54,52.3086,52.3216,13300,37.5210836734772,37.6285118573104,37.4627859790504,37.4720964216493,18570.5457247372,0.0,1.0
2012-08-16,53.06,53.081,52.77,52.7701,4300,38.0009295612655,38.0159695070022,37.7932350725213,37.7933066913105,6004.01102378723,0.0,1.0
2012-08-17,53.04,53.2,52.88,53.2,4500,37.9866058034211,38.1011958661765,37.8720157406657,38.1011958661765,6283.267350475,0.0,1.0
2012-08-20,53.2,53.22,53.2,53.22,900,38.1011958661765,38.1155196240209,38.1011958661765,38.1155196240209,1256.653470095,0.0,1.0
2012-08-21,53.27,53.54,53.08,53.27,6100,38.151329018632,38.3446997495318,38.0152533191099,38.151329018632,8517.31796397723,0.0,1.0
2012-08-22,53.05,53.17,52.8,52.84,170600,37.9937676823433,38.0797102294099,37.814720709288,37.8433682249768,238205.646664675,0.0,1.0
2012-08-23,52.64,53.056,52.56,52.9,6100,37.7001306465325,37.9980648096966,37.6428356151548,37.8863394985101,8517.31796397724,0.0,1.0
2012-08-24,52.72,52.91,52.35,52.37,2700,37.7574256779102,37.8935013774323,37.4924361577883,37.5067599156328,3769.96041028501,0.0,1.0
2012-08-27,52.65,52.88,52.65,52.83,2500,37.7072925254548,37.8720157406657,37.7072925254548,37.8362063460546,3490.70408359722,0.0,1.0
2012-08-28,52.69,52.9,52.69,52.7568,1100,37.7359400411436,37.8863394985101,37.7359400411436,37.783781392344,1535.90979678278,0.0,1.0
2012-08-29,52.63,52.67,52.52,52.67,2100,37.6929687676103,37.7216162832992,37.614188099466,37.7216162832992,2932.19143022167,0.0,1.0
2012-08-30,51.89,52.23,51.89,52.23,13700,37.1629897273665,37.4064936107218,37.1629897273665,37.4064936107218,19129.0583781128,0.0,1.0
2012-08-31,52.38,52.52,51.36,52.2,16500,37.513921794555,37.614188099466,36.7834101444892,37.3850079739551,23038.6469517417,0.0,1.0
2012-09-04,52.16,52.37,51.92,52.0209,5900,37.3563604582663,37.5067599156328,37.1844753641332,37.2567387224583,8238.06163728945,0.0,1.0
2012-09-05,52.06,52.06,52.03,52.03,500,37.2847416690442,37.2847416690442,37.2632560322775,37.2632560322775,698.140816719444,0.0,1.0
2012-09-06,53.3,53.3499,52.99,52.99,8400,38.1728146553986,38.2085524312205,37.95079640881,37.95079640881,11728.7657208867,0.0,1.0
2012-09-07,54.02,54.1799,53.79,53.79,30700,38.688469937798,38.8029883817642,38.5237467225871,38.5237467225871,42865.8461465739,0.0,1.0
2012-09-10,53.81,54.07,53.81,53.91,3600,38.5380704804315,38.7242793324091,38.5380704804315,38.6096892696537,5026.61388038001,0.0,1.0
2012-09-11,54.21,54.37,54.0,54.0,4400,38.8245456373201,38.9391357000755,38.6741461799536,38.6741461799536,6143.63918713111,0.0,1.0
2012-09-12,54.3,54.4829,54.22,54.38,1900,38.88900254762,39.0199933131073,38.8317075162423,38.9462975789977,2652.93510353389,0.0,1.0
2012-09-13,55.1,55.27,54.39,54.39,4100,39.4619528613971,39.5837048030747,38.9534594579199,38.9534594579199,5724.75469709945,0.0,1.0
2012-09-14,55.72,55.85,55.7199,55.8001,6200,39.9059893545743,39.9990937805631,39.9059177357851,39.9633560047413,8656.94612732112,0.0,1.0
2012-09-17,55.53,55.72,55.4501,55.55,5300,39.7699136550523,39.9059893545743,39.7126902424638,39.7842374128967,7400.29265722611,0.0,1.0
2012-09-18,55.32,55.5,55.272,55.3,15100,39.6195141976858,39.7484280182856,39.5851371788592,39.6051904398414,21083.8526649272,0.0,1.0
2012-09-19,55.7799,55.8399,55.59,55.59,1000,39.9488890093184,39.9918602828517,39.8128849285856,39.8128849285856,1396.28163343889,0.0,1.0
2012-09-20,55.17,55.25,54.75,55.23,8100,39.5120860138526,39.5693810452303,39.2112870991196,39.5550572873859,11309.881230855,0.0,1.0
2012-09-21,55.01,55.3432,55.01,55.2421,4000,39.5577551671759,39.7973596758416,39.5577551671759,39.7246585479121,5562.49966839837,0.223767,1.0
2012-09-24,54.9399,54.9399,54.6,54.6,800,39.5073461754068,39.5073461754068,39.2629236889257,39.2629236889257,1112.49993367967,0.0,1.0
2012-09-25,54.29,54.515,54.29,54.515,1000,39.0400023273219,39.2018000897763,39.0400023273219,39.2018000897763,1390.62491709959,0.0,1.0
2012-09-26,53.67,53.85,53.51,53.58,4000,38.5941596041143,38.7235978140778,38.4791034174801,38.5294404991326,5562.49966839838,0.0,1.0
2012-09-27,54.3615,54.39,53.93,54.0,12000,39.0914180607241,39.1119124439683,38.7811259073949,38.8314629890474,16687.4990051951,0.0,1.0
2012-09-28,53.5601,53.99,53.5601,53.99,2300,38.5151303859199,38.8242719773828,38.5151303859199,38.8242719773828,3198.43730932907,0.0,1.0
2012-10-01,53.8901,54.37,53.8901,54.0892,3400,38.752433770853,39.097530420639,38.752433770853,38.895606813096,4728.12471813862,0.0,1.0
2012-10-02,54.1,54.15,53.93,54.05,6800,38.9033731056938,38.939328164017,38.7811259073949,38.8674180473706,9456.24943627724,0.0,1.0
2012-10-03,53.96,54.06,53.92,54.06,900,38.8026989423888,38.8746090590352,38.7739348957303,38.8746090590352,1251.56242538964,0.0,1.0
2012-10-04,54.6,54.6,54.362,54.38,2500,39.2629236889257,39.2629236889257,39.0917776113073,39.1047214323036,3476.56229274899,0.0,1.0
2012-10-05,54.54,55.0579,54.492,54.9101,4000,39.2197776189379,39.5922001130495,39.1852607629476,39.4859169606461,5562.49966839837,0.0,1.0
2012-10-08,54.25,54.32,54.15,54.2,1600,39.0112382806633,39.0615753623158,38.939328164017,38.9752832223402,2224.99986735935,0.0,1.0
2012-10-09,53.57,54.07,53.56,54.07,4500,38.5222494874679,38.8818000706999,38.5150584758033,38.8818000706999,6257.81212694818,0.0,1.0
2012-10-10,53.2999,53.6232,53.241,53.58,6600,38.3280202624061,38.5605056695238,38.2856652037013,38.5294404991326,9178.12445285731,0.0,1.0
2012-10-11,53.63,53.9,53.63,53.9,16100,38.5653955574558,38.759552872401,38.5653955574558,38.759552872401,22389.0611653035,0.0,1.0
2012-10-12,53.55,53.55,53.46,53.4657,3500,38.5078674641387,38.5078674641387,38.4431483591569,38.4472472358058,4867.18720984858,0.0,1.0
2012-10-15,53.55,53.55,53.55,53.55,0,38.5078674641387,38.5078674641387,38.5078674641387,38.5078674641387,0,0.0,1.0
2012-10-16,54.95,54.9599,54.49,54.49,18700,39.514609097188,39.521728198736,39.1838225606147,39.1838225606147,26004.6859497624,0.0,1.0
2012-10-17,55.2,55.4079,55.19,55.4079,4400,39.694384388804,39.8438855213118,39.6871933771394,39.8438855213118,6118.74963523821,0.0,1.0
2012-10-18,55.39,55.72,55.39,55.42,29900,39.8310136104321,40.0683169953652,39.8310136104321,39.852586645426,41579.6850212779,0.0,1.0
2012-10-19,54.6,54.96,54.6,54.96,600,39.2629236889257,39.5218001088527,39.2629236889257,39.5218001088527,834.374950259757,0.0,1.0
2012-10-22,54.46,54.5792,54.46,54.5792,300,39.1622495256208,39.2479663846632,39.1622495256208,39.2479663846632,417.187475129878,0.0,1.0
2012-10-23,53.8,53.8,53.5,53.77,4700,38.6876427557546,38.6876427557546,38.4719124058155,38.6660697207607,6535.9371103681,0.0,1.0
2012-10-24,53.641,53.92,53.6288,53.92,4300,38.5733056702869,38.7739348957303,38.564532636056,38.7739348957303,5979.68714352825,0.0,1.0
2012-10-25,54.14,54.19,54.14,54.14,3400,38.9321371523523,38.9680922106755,38.9321371523523,38.9321371523523,4728.12471813863,0.0,1.0
2012-10-26,53.48,53.78,53.48,53.72,400,38.4575303824862,38.6732607324253,38.4575303824862,38.6301146624375,556.249966839838,0.0,1.0
2012-10-31,53.7017,54.17,53.7017,54.17,2300,38.6169551110912,38.9537101873462,38.6169551110912,38.9537101873462,3198.43730932907,0.0,1.0
2012-11-01,54.44,54.495,53.9,53.9,3300,39.1478675022915,39.187418066447,38.759552872401,38.759552872401,4589.06222642866,0.0,1.0
2012-11-02,54.08,54.286,54.08,54.24,1600,38.8889910823645,39.037125922656,38.8889910823645,39.0040472689987,2224.99986735935,0.0,1.0
2012-11-05,53.86,53.87,53.61,53.7,41400,38.7307888257425,38.7379798374071,38.5510135341265,38.6157326391082,57571.8715679231,0.0,1.0
2012-11-06,54.2345,54.41,54.0165,54.0199,4700,39.0000922125832,39.1262944672976,38.843328158294,38.84577310226,6535.93711036809,0.0,1.0
2012-11-07,53.39,53.68,52.93,53.68,3300,38.3928112775044,38.601350615779,38.0620247409311,38.601350615779,4589.06222642867,0.0,1.0
2012-11-08,52.807,53.276,52.807,53.276,2400,37.973575297456,38.3108337445276,37.973575297456,38.3108337445276,3337.49980103903,0.0,1.0
2012-11-09,52.64,52.91,52.36,52.3601,6700,37.8534854026566,38.0476427176018,37.6521370760467,37.6522089861633,9317.18694456727,0.0,1.0
2012-11-12,52.574,52.64,52.5401,52.6,1600,37.8060247256699,37.8534854026566,37.7816471961268,37.824721355998,2224.99986735935,0.0,1.0
2012-11-13,52.52,52.91,52.4256,52.4256,16800,37.7671932626809,38.0476427176018,37.6993101125667,37.6993101125667,23362.4986072732,0.0,1.0
2012-11-14,51.67,52.55,51.67,52.55,6600,37.1559572711866,37.7887662976748,37.1559572711866,37.7887662976748,9178.12445285734,0.0,1.0
2012-11-15,51.85,51.86,51.6905,51.86,1100,37.2853954811501,37.2925864928148,37.1706988450991,37.2925864928148,1529.68740880956,0.0,1.0
2012-11-16,51.97,52.09,51.44,51.88,23900,37.3716876211258,37.4579797611015,36.9905640029,37.306968516144,33235.9355186803,0.0,1.0
2012-11-19,52.978,53.0,52.72,52.72,9400,38.0965415969213,38.1123618225836,37.9110134959737,37.9110134959737,13071.8742207362,0.0,1.0
2012-11-20,52.9337,53.01,52.63,52.63,2000,38.064685415247,38.1195528342482,37.8462943909919,37.8462943909919,2781.24983419919,0.0,1.0
2012-11-21,53.2,53.2,53.2,53.2,200,38.2561820558763,38.2561820558763,38.2561820558763,38.2561820558763,278.124983419919,0.0,1.0
2012-11-23,54.02,54.02,53.68,53.68,1900,38.8458450123767,38.8458450123767,38.601350615779,38.601350615779,2642.18734248923,0.0,1.0
2012-11-26,54.07,54.07,53.916,53.98,2500,38.8818000706999,38.8818000706999,38.7710584910644,38.8170809657181,3476.56229274898,0.0,1.0
2012-11-27,54.07,54.07,54.07,54.07,0,38.8818000706999,38.8818000706999,38.8818000706999,38.8818000706999,0,0.0,1.0
2012-11-28,53.8,53.84,53.05,53.19,1500,38.6876427557546,38.7164068024132,38.1483168809067,38.2489910442117,2085.93737564939,0.0,1.0
2012-11-29,54.38,54.48,54.26,54.3,7200,39.1047214323036,39.17663154895,39.018429292328,39.0471933389865,10012.4994031171,0.0,1.0
2012-11-30,54.3834,54.51,54.3568,54.48,5200,39.1071663762696,39.1982045839439,39.0880382852417,39.17663154895,7231.2495689179,0.0,1.0
2012-12-03,54.62,54.87,54.62,54.87,2000,39.277305712255,39.4570810038709,39.277305712255,39.4570810038709,2781.24983419919,0.0,1.0
2012-12-04,54.47,54.6199,54.33,54.43,10500,39.1694405372854,39.2772338021383,39.0687663739805,39.1406764906268,14601.5616295457,0.0,1.0
2012-12-05,54.82,54.9307,54.3652,54.5,10300,39.4211259455477,39.5007304446753,39.09407873504,39.1910135722793,14323.4366461258,0.0,1.0
2012-12-06,54.66,54.66,54.536,54.536,1100,39.3060697589135,39.3060697589135,39.216901214272,39.216901214272,1529.68740880955,0.0,1.0
2012-12-07,54.79,54.84,54.65,54.76,2900,39.3995529105538,39.435507968877,39.2988787472489,39.3779798755599,4032.81225958883,0.0,1.0
2012-12-10,54.9,54.9,54.68,54.68,4300,39.4786540388648,39.4786540388648,39.3204517822428,39.3204517822428,5979.68714352826,0.0,1.0
2012-12-11,55.21,55.39,55.2,55.299,10000,39.7015754004686,39.8310136104321,39.694384388804,39.7655754042839,13906.249170996,0.0,1.0
2012-12-12,55.5224,55.75,55.4,55.4,9600,39.9262226048719,40.0898900303591,39.8382046220968,39.8382046220968,13349.9992041561,0.0,1.0
2012-12-13,55.25,55.312,55.08,55.31,3400,39.7303394471272,39.7749237194479,39.6080922488283,39.773485517115,4728.12471813862,0.0,1.0
2012-12-14,55.36,55.5,55.35,55.36,2800,39.8094405754382,39.9101147387431,39.8022495637736,39.8094405754382,3893.74976787887,0.0,1.0
2012-12-17,55.63,55.69,55.4901,55.51,17400,40.0035978903835,40.0467439603713,39.9029956371952,39.9173057504078,24196.8735575329,0.0,1.0
2012-12-18,56.43,56.51,55.97,55.97,24200,40.5788788235545,40.6364069168716,40.2480922869812,40.2480922869812,33653.1229938102,0.0,1.0
2012-12-19,56.5,56.77,56.5,56.77,4300,40.629215905207,40.8233732201522,40.629215905207,40.8233732201522,5979.68714352826,0.0,1.0
2012-12-20,56.82,56.82,56.44,56.44,3600,40.8593282784754,40.8593282784754,40.5860698352192,40.5860698352192,5006.24970155854,0.0,1.0
2012-12-21,55.8599,55.88,55.59,55.76,6800,40.4009782286795,40.4155156636266,40.2057715773264,40.3287250072265,9401.93373165299,0.322707,1.0
2012-12-24,55.65,56.01,55.6201,56.01,1300,40.2491669055264,40.5095388747266,40.2275415669734,40.5095388747266,1797.4285075219,0.0,1.0
2012-12-26,55.6,56.02,55.6,55.96,2800,40.2130041320264,40.5167714294266,40.2130041320264,40.4733761012266,3871.38447773947,0.0,1.0
2012-12-27,55.66,56.07,55.382,56.07,8400,40.2563994602264,40.5529342029266,40.0553344395663,40.5529342029266,11614.1534332184,0.0,1.0
2012-12-28,55.47,55.57,55.326,55.41,4000,40.1189809209264,40.1913064679264,40.0148321332463,40.0755855927263,5530.54925391351,0.0,1.0
2012-12-31,56.176,56.199,55.1601,55.25,9500,40.6295992827467,40.6462341585567,39.8948440507732,39.9598647175263,13135.0544780446,0.0,1.0
2013-01-02,57.429,57.429,57.05,57.27,16100,41.5358383866573,41.5358383866573,41.2617245635271,41.4208407669272,22260.4607470019,0.0,1.0
2013-01-03,57.37,57.53,57.3,57.41,9600,41.4931663139273,41.6088871891273,41.4425384310272,41.5220965327273,13273.3182093924,0.0,1.0
2013-01-04,57.4,57.4,57.16,57.3,900,41.5148639780273,41.5148639780273,41.3412826652272,41.4425384310272,1244.37358213054,0.0,1.0
2013-01-07,57.279,57.29,57.124,57.21,6800,41.4273500661572,41.4353058763272,41.3152454683071,41.3774454387272,9401.93373165299,0.0,1.0
2013-01-08,56.911,57.0,56.851,57.0,3200,41.161192053197,41.2255617900271,41.117796724997,41.2255617900271,4424.43940313082,0.0,1.0
2013-01-09,57.25,57.3276,57.175,57.3276,1100,41.4063756575272,41.4625002819992,41.3521314972772,41.4625002819992,1520.90104482622,0.0,1.0
2013-01-10,57.9801,57.99,57.83,57.83,1800,41.9344244761745,41.9415847053275,41.8258638301275,41.8258638301275,2488.74716426109,0.0,1.0
2013-01-11,58.158,58.158,57.9401,57.9401,4000,42.0630916242876,42.0630916242876,41.9054942573745,41.9054942573745,5530.54925391352,0.0,1.0
2013-01-14,58.1799,58.1824,57.98,58.16,6400,42.0789309190806,42.0807390577556,41.9343521506275,42.0645381352276,8848.87880626164,0.0,1.0
2013-01-15,58.02,58.02,57.73,57.77,2800,41.9632823694276,41.9632823694276,41.7535382831274,41.7824685019274,3871.38447773946,0.0,1.0
2013-01-16,57.8199,57.8199,57.65,57.69,1300,41.8185589498805,41.8185589498805,41.6956778455274,41.7246080643274,1797.42850752189,0.0,1.0
2013-01-17,58.22,58.3499,58.0701,58.164,4800,42.1079334634277,42.2018843489807,41.9995174684746,42.0674311571076,6636.65910469622,0.0,1.0
2013-01-18,58.35,58.35,58.09,58.09,2900,42.2019566745277,42.2019566745277,42.0139102523276,42.0139102523276,4009.6482090873,0.0,1.0
2013-01-22,58.532,58.54,58.2101,58.54,9300,42.3335891700678,42.3393752138278,42.1007732342747,42.3393752138278,12858.5270153489,0.0,1.0
2013-01-23,58.42,58.5699,58.36,58.51,3400,42.2525845574278,42.3610005523808,42.2091892292277,42.3176775497278,4700.96686582649,0.0,1.0
2013-01-24,58.728,59.03,58.62,58.62,7400,42.4753472421879,42.693770394128,42.3972356514278,42.3972356514278,10231.51611974,0.0,1.0
2013-01-25,59.17,59.26,58.9768,59.16,11500,42.7950261599281,42.8601191522282,42.655293203124,42.7877936052281,15900.3291050014,0.0,1.0
2013-01-28,59.11,59.27,58.891,59.27,5900,42.7516308317281,42.8673517069282,42.593237883798,42.8673517069282,8157.56014952244,0.0,1.0
2013-01-29,59.46,59.46,59.0949,59.26,5200,43.0047702462283,43.0047702462283,42.7407096741311,42.8601191522282,7189.71403008757,0.0,1.0
2013-01-30,59.21,59.3999,59.21,59.39,3400,42.8239563787281,42.9613025924812,42.8239563787281,42.9541423633282,4700.9668658265,0.0,1.0
2013-01-31,59.01,59.31,58.951,59.23,6300,42.679305284728,42.8962819257282,42.636633211998,42.8384214881281,8710.6150749138,0.0,1.0
2013-02-01,59.57,59.5884,59.28,59.34,4400,43.0843283479283,43.0976362485763,42.8745842616282,42.9179795898282,6083.60417930487,0.0,1.0
2013-02-04,58.562,59.2299,58.5,59.19,9000,42.3552868341678,42.8383491625811,42.3104449950278,42.8094912693281,12443.7358213054,0.0,1.0
2013-02-05,58.95,59.08,58.82,58.82,2400,42.635909956528,42.7299331676281,42.5418867454279,42.5418867454279,3318.32955234811,0.0,1.0
2013-02-06,59.02,59.03,58.89,58.9501,1400,42.686537839428,42.693770394128,42.592514628328,42.635982282075,1935.69223886973,0.0,1.0
2013-02-07,58.7576,58.9,58.39,58.9,3400,42.4967556040999,42.599747183028,42.2308868933277,42.599747183028,4700.96686582649,0.0,1.0
2013-02-08,58.918,59.08,58.84,58.84,17700,42.612765781488,42.7299331676281,42.556351854828,42.556351854828,24472.6804485673,0.0,1.0
2013-02-11,58.98,58.98,58.81,58.98,10500,42.657607620628,42.657607620628,42.5346541907279,42.657607620628,14517.691791523,0.0,1.0
2013-02-12,59.31,59.356,59.076,59.076,800,42.8962819257282,42.9295516773482,42.7270401457481,42.7270401457481,1106.1098507827,0.0,1.0
2013-02-13,59.23,59.38,59.0601,59.38,5400,42.8384214881281,42.9469098086282,42.7155403837751,42.9469098086282,7466.24149278326,0.0,1.0
2013-02-14,59.0,59.006,58.78,58.9,5100,42.672072730028,42.676412262848,42.5129565266279,42.599747183028,7051.45029873974,0.0,1.0
2013-02-15,58.644,58.96,58.6101,58.75,9500,42.4145937827079,42.643142511228,42.3900754222748,42.4912588625279,13135.0544780446,0.0,1.0
2013-02-19,59.19,59.2654,58.76,58.76,3900,42.8094912693281,42.8640247317662,42.4984914172279,42.4984914172279,5392.28552256568,0.0,1.0
2013-02-20,58.5238,59.33,58.4901,59.33,3800,42.3276584752138,42.9107470351282,42.3032847658748,42.9107470351282,5254.02179121785,0.0,1.0
2013-02-21,57.87,58.0001,57.75,58.0001,900,41.8547940489275,41.9488895855746,41.7680033925274,41.9488895855746,1244.37358213054,0.0,1.0
2013-02-22,58.42,58.42,58.07,58.07,3100,42.2525845574278,42.2525845574278,41.9994451429276,41.9994451429276,4286.17567178297,0.0,1.0
2013-02-25,57.25,59.01,57.25,58.81,5200,41.4063756575272,42.679305284728,41.4063756575272,42.5346541907279,7189.71403008758,0.0,1.0
2013-02-26,57.67,57.67,57.499,57.57,700,41.7101429549274,41.7101429549274,41.5864662695573,41.6378174079274,967.846119434866,0.0,1.0
2013-02-27,58.4999,58.4999,57.77,57.77,13100,42.3103726694808,42.3103726694808,41.7824685019274,41.7824685019274,18112.5488065668,0.0,1.0
2013-02-28,58.502,58.502,58.21,58.21,10600,42.3118915059678,42.3118915059678,42.1007009087277,42.1007009087277,14655.9555228708,0.0,1.0
2013-03-01,58.27,58.27,58.1416,58.1416,800,42.1440962369277,42.1440962369277,42.0512302345796,42.0512302345796,1106.1098507827,0.0,1.0
2013-03-04,58.37,58.37,57.914,57.914,3100,42.2164217839277,42.2164217839277,41.8866172896075,41.8866172896075,4286.17567178298,0.0,1.0
2013-03-05,59.0,59.14,58.944,59.13,4700,42.672072730028,42.7733284958281,42.631570423708,42.7660959411281,6498.39537334839,0.0,1.0
2013-03-06,59.088,59.21,59.088,59.169,1600,42.7357192113881,42.8239563787281,42.7357192113881,42.7943029044581,2212.21970156541,0.0,1.0
2013-03-07,59.34,59.46,59.34,59.3765,1400,42.9179795898282,43.0047702462283,42.9179795898282,42.9443784144832,1935.69223886973,0.0,1.0
2013-03-08,59.74,59.7499,59.45,59.5,25900,43.2072817778284,43.2144420069814,42.9975376915283,43.0337004650283,35810.30641909,0.0,1.0
2013-03-11,59.79,59.89,59.55,59.7,5100,43.2434445513284,43.3157700983285,43.0698632385283,43.1783515590284,7051.45029873974,0.0,1.0
2013-03-12,59.7,59.9,59.57,59.866,1800,43.1783515590284,43.3230026530285,43.0843283479283,43.2984119670484,2488.74716426108,0.0,1.0
2013-03-13,59.4401,59.668,59.411,59.58,8400,42.9903774623752,43.1552073839883,42.9693307281982,43.0915609026283,11614.1534332184,0.0,1.0
2013-03-14,59.78,59.9,59.78,59.84,1100,43.2362119966284,43.3230026530285,43.2362119966284,43.2796073248284,1520.90104482622,0.0,1.0
2013-03-15,59.58,59.74,59.55,59.74,3400,43.2410455129344,43.3571678238117,43.2192725796449,43.3571678238117,4684.71558902076,0.206683,1.0
2013-03-18,59.35,59.35,58.95,58.95,6400,43.0741196910483,43.0741196910483,42.7838139138551,42.7838139138551,8818.28816756849,0.0,1.0
2013-03-19,58.73,59.15,58.46,59.15,3100,42.6241457363988,42.9289668024517,42.4281893367933,42.9289668024517,4271.35833116598,0.0,1.0
2013-03-20,59.22,59.22,59.08,59.09,9500,42.9797703134605,42.9797703134605,42.8781632914429,42.8854209358727,13089.6464987345,0.0,1.0
2013-03-21,58.85,59.0175,58.85,58.95,1600,42.7112374695567,42.8328030137564,42.7112374695567,42.7838139138551,2204.57204189212,0.0,1.0
2013-03-22,59.0901,59.0901,58.91,58.91,5500,42.885493512317,42.885493512317,42.7547833361357,42.7547833361357,7578.21639400417,0.0,1.0
2013-03-25,58.528,59.37,58.49,59.37,10600,42.4775413189162,43.088634979908,42.4499622700828,43.088634979908,14605.2897775353,0.0,1.0
2013-03-26,58.82,58.945,58.7,58.73,2300,42.6894645362672,42.7801850916401,42.6023728031093,42.6241457363988,3169.07231021993,0.0,1.0
2013-03-27,58.83,58.83,58.26,58.29,10200,42.6967221806971,42.6967221806971,42.2830364481967,42.3048093814862,14054.1467670623,0.0,1.0
2013-03-28,59.0,59.03,58.8001,58.99,1700,42.8201021360042,42.8418750692937,42.6750218238519,42.8128444915744,2342.35779451038,0.0,1.0
2013-04-01,58.5799,58.94,58.5,58.94,700,42.515208493507,42.7765562694252,42.4572199145126,42.7765562694252,964.500268327803,0.0,1.0
2013-04-02,58.77,58.85,58.77,58.82,800,42.6531763141181,42.7112374695567,42.6531763141181,42.6894645362672,1102.28602094606,0.0,1.0
2013-04-03,58.14,58.87,58.14,58.87,15400,42.1959447150387,42.7257527584164,42.1959447150387,42.7257527584164,21219.0059032117,0.0,1.0
2013-04-04,58.4877,58.51,58.201,58.23,4800,42.448293011864,42.4644775589425,42.2402163460607,42.2612635149072,6613.71612567636,0.0,1.0
2013-04-05,58.2315,58.2315,57.76,57.81,3300,42.2623521615717,42.2623521615717,41.9201542267051,41.9564424488543,4546.9298364025,0.0,1.0
2013-04-08,58.5,58.5,58.22,58.22,2900,42.4572199145126,42.4572199145126,42.2540058704774,42.2540058704774,3995.78682592948,0.0,1.0
2013-04-09,59.0301,59.065,58.57,58.65,3100,42.841947645738,42.8672768247981,42.5080234255215,42.5660845809601,4271.35833116598,0.0,1.0
2013-04-10,60.0199,60.0199,59.8601,59.8601,1000,43.5603092914027,43.5603092914027,43.444332133414,43.444332133414,1377.85752618258,0.0,1.0
2013-04-11,60.25,60.33,60.08,60.14,2600,43.7273076897331,43.7853688451718,43.603927734426,43.647473601005,3582.4295680747,0.0,1.0
2013-04-12,59.85,59.86,59.64,59.68,900,43.4370019125399,43.4442595569697,43.2845913795134,43.3136219572327,1240.07177356432,0.0,1.0
2013-04-15,58.85,59.4499,58.8,59.44,18000,42.7112374695567,43.1466235589023,42.6749492474076,43.1394384909168,24801.4354712864,0.0,1.0
2013-04-16,59.18,59.18,59.001,59.001,700,42.9507397357412,42.9507397357412,42.8208279004472,42.8208279004472,964.500268327802,0.0,1.0
2013-04-17,58.42,58.86,58.25,58.86,14100,42.399158759074,42.7184951139866,42.2757788037669,42.7184951139866,19427.7911191743,0.0,1.0
2013-04-18,58.0808,58.2832,58.05,58.2,7500,42.1529794600141,42.2998741832739,42.1306259151702,42.2394905816177,10333.9314463693,0.0,1.0
2013-04-19,58.6599,58.6599,58.6599,58.6599,100,42.5732696489456,42.5732696489456,42.5732696489456,42.5732696489456,137.785752618258,0.0,1.0
2013-04-22,59.2899,59.2899,58.89,58.89,2800,43.030501248025,43.030501248025,42.7402680472761,42.7402680472761,3858.00107331121,0.0,1.0
2013-04-23,59.62,59.62,59.5401,59.62,1200,43.2700760906537,43.2700760906537,43.2120875116594,43.2700760906537,1653.42903141909,0.0,1.0
2013-04-24,59.8,59.8,59.79,59.79,800,43.4007136903907,43.4007136903907,43.3934560459609,43.3934560459609,1102.28602094606,0.0,1.0
2013-04-25,60.2457,60.45,60.188,60.2401,3400,43.7241869026283,43.8724605783297,43.6823102942682,43.7201226217476,4684.71558902076,0.0,1.0
2013-04-26,60.03,60.0901,60.03,60.0901,800,43.5676395122768,43.6112579553001,43.5676395122768,43.6112579553001,1102.28602094606,0.0,1.0
2013-04-29,60.8201,60.8501,60.49,60.49,4200,44.1410659986778,44.1628389319673,43.9014911560491,43.9014911560491,5787.00160996682,0.0,1.0
2013-04-30,60.96,60.96,60.64,60.79,5000,44.2426004442511,44.2426004442511,44.0103558224965,44.119220488944,6889.28763091289,0.0,1.0
2013-05-01,60.36,60.7,60.3301,60.7,900,43.8071417784613,44.0539016890755,43.7854414216161,44.0539016890755,1240.07177356432,0.0,1.0
2013-05-02,60.82,60.94,60.548,60.59,4400,44.1409934222335,44.2280851553915,43.9435854937421,43.9740676003474,6062.57311520333,0.0,1.0
2013-05-03,61.73,61.7948,61.73,61.7301,1000,44.8014390653481,44.8484686012534,44.8014390653481,44.8015116417924,1377.85752618258,0.0,1.0
2013-05-06,61.728,61.728,61.65,61.66,2200,44.7999875364622,44.7999875364622,44.7433779099095,44.7506355543393,3031.28655760167,0.0,1.0
2013-05-07,62.0368,62.1,61.81,62.1,9600,45.0241035964554,45.0699719092519,44.8595002207868,45.0699719092519,13227.4322513527,0.0,1.0
2013-05-08,62.35,62.35,62.35,62.35,800,45.2514130199977,45.2514130199977,45.2514130199977,45.2514130199977,1102.28602094606,0.0,1.0
2013-05-09,62.1199,62.3,62.06,62.16,4300,45.0844146216672,45.2151247978485,45.0409413315326,45.1135177758309,5924.78736258508,0.0,1.0
2013-05-10,62.0,62.01,61.78,62.01,1900,44.9973954649536,45.0046531093834,44.8377272874973,45.0046531093834,2617.92929974689,0.0,1.0
2013-05-13,62.02,62.12,61.9601,61.9601,1100,45.0119107538132,45.0844871981115,44.9684374636785,44.9684374636785,1515.64327880084,0.0,1.0
2013-05-14,62.44,62.45,62.26,62.26,26000,45.3167318198661,45.323989464296,45.1860942201292,45.1860942201292,35824.295680747,0.0,1.0
2013-05-15,62.51,62.7,62.4,62.4001,3900,45.367535330875,45.5054305750418,45.2877012421468,45.2877738185911,5373.64435211204,0.0,1.0
2013-05-16,62.23,62.58,62.23,62.44,1600,45.1643212868397,45.4183388418838,45.1643212868397,45.3167318198661,2204.57204189212,0.0,1.0
2013-05-17,62.72,62.72,62.4,62.4,700,45.5199458639014,45.5199458639014,45.2877012421468,45.2877012421468,964.500268327804,0.0,1.0
2013-05-20,62.94,62.982,62.9201,62.96,1600,45.6796140413577,45.710096147963,45.6651713289423,45.6941293302174,2204.57204189212,0.0,1.0
2013-05-21,62.87,63.0293,62.832,62.95,1300,45.6288105303489,45.7444248061161,45.6012314815155,45.6868716857875,1791.21478403735,0.0,1.0
2013-05-22,62.6641,63.549,62.6641,63.549,900,45.4793756315387,46.1216045871344,45.4793756315387,46.1216045871344,1240.07177356432,0.0,1.0
2013-05-23,62.17,62.29,61.34,61.77,8800,45.1207754202607,45.2078671534187,44.5183909325847,44.8304696430675,12125.1462304067,0.0,1.0
2013-05-24,61.81,61.83,61.7,61.81,5300,44.8595002207868,44.8740155096464,44.7796661320586,44.8595002207868,7302.64488876765,0.0,1.0
2013-05-28,62.45,62.9381,62.37,62.9,2100,45.323989464296,45.678235088916,45.2659283088573,45.6505834636384,2893.50080498341,0.0,1.0
2013-05-29,61.968,61.968,61.72,61.72,1700,44.9741710027781,44.9741710027781,44.7941814209183,44.7941814209183,2342.35779451038,0.0,1.0
2013-05-30,62.15,62.15,62.15,62.15,200,45.106260131401,45.106260131401,45.106260131401,45.106260131401,275.571505236515,0.0,1.0
2013-05-31,61.4,61.72,61.31,61.72,800,44.5619367991637,44.7941814209183,44.4966179992952,44.7941814209183,1102.28602094606,0.0,1.0
2013-06-03,61.2,61.2,60.9768,61.0494,1000,44.4167839105671,44.4167839105671,44.2547932868932,44.3074837854538,1377.85752618258,0.0,1.0
2013-06-04,61.1499,61.7,61.03,61.56,1700,44.3804231119736,44.7796661320586,44.2934039552599,44.678059110041,2342.35779451038,0.0,1.0
2013-06-05,60.101,61.11,60.0801,61.11,2400,43.6191687877286,44.3514651106986,43.6040003108703,44.3514651106986,3306.85806283818,0.0,1.0
2013-06-06,60.24,60.24,60.0,60.01,7900,43.7200500453033,43.7200500453033,43.5458665789873,43.5531242234172,10885.0744568423,0.0,1.0
2013-06-07,60.996,60.996,60.5,60.5,1800,44.2687279641985,44.2687279641985,43.9087488004789,43.9087488004789,2480.14354712864,0.0,1.0
2013-06-10,61.01,61.27,60.9101,61.27,4800,44.2788886664003,44.4675874215759,44.2063847985463,44.4675874215759,6613.71612567636,0.0,1.0
2013-06-11,60.28,60.639,60.28,60.29,5100,43.7490806230226,44.0096300580535,43.7490806230226,43.7563382674524,7027.07338353114,0.0,1.0
2013-06-12,60.16,61.06,60.16,61.06,1400,43.6619888898646,44.3151768885494,43.6619888898646,44.3151768885494,1929.00053665561,0.0,1.0
2013-06-13,60.91,60.91,59.97,59.97,1400,44.206312222102,44.206312222102,43.5240936456978,43.5240936456978,1929.00053665561,0.0,1.0
2013-06-14,60.36,60.46,60.36,60.39,800,43.8071417784613,43.8797182227596,43.8071417784613,43.8289147117507,1102.28602094606,0.0,1.0
2013-06-17,60.909,60.909,60.909,60.909,100,44.205586457659,44.205586457659,44.205586457659,44.205586457659,137.785752618258,0.0,1.0
2013-06-18,61.53,61.53,61.16,61.16,4400,44.6562861767515,44.6562861767515,44.3877533328478,44.3877533328478,6062.57311520334,0.0,1.0
2013-06-19,61.5,61.5,61.4,61.5,2600,44.634513243462,44.634513243462,44.5619367991637,44.634513243462,3582.4295680747,0.0,1.0
2013-06-20,58.57,59.78,58.54,59.78,600,42.5080234255215,43.386198401531,42.486250492232,43.386198401531,826.714515709545,0.0,1.0
2013-06-21,58.1101,58.62,57.66,58.62,3600,42.6708980302868,43.0453233178985,42.3403845532246,43.0453233178985,4902.55348859819,0.684318,1.0
2013-06-24,57.352,57.352,56.701,56.701,1500,42.1142166995584,42.1142166995584,41.636180099764,41.636180099764,2042.73062024924,0.0,1.0
2013-06-25,57.8899,57.8899,57.56,57.62,2000,42.5092027011398,42.5092027011398,42.2669534319045,42.3110121046966,2723.64082699899,0.0,1.0
2013-06-26,58.353,58.72,58.3,58.72,500,42.8492622239736,43.1187544392187,42.8103437296739,43.1187544392187,680.910206749747,0.0,1.0
2013-06-27,58.952,59.3199,58.8801,58.929,3300,43.2891146406816,43.5592677360186,43.2363176644524,43.2722254827779,4494.00736454833,0.0,1.0
2013-06-28,58.75,59.119,58.51,58.94,4600,43.1407837756148,43.4117446132863,42.9645490844463,43.2803029061231,6264.37390209767,0.0,1.0
2013-07-01,59.35,59.78,59.2301,59.78,23400,43.581370503536,43.8971243252128,43.493326589073,43.8971243252128,31866.5976758881,0.0,1.0
2013-07-02,58.67,59.71,58.662,59.71,19900,43.0820388785586,43.8457225402887,43.076164388853,43.8457225402887,27100.22622864,0.0,1.0
2013-07-03,58.67,58.67,58.67,58.67,0,43.0820388785586,43.0820388785586,43.0820388785586,43.0820388785586,0,0.0,1.0
2013-07-05,58.97,58.97,58.97,58.97,200,43.3023322425192,43.3023322425192,43.3023322425192,43.3023322425192,272.364082699899,0.0,1.0
2013-07-08,59.5,59.5,59.5,59.5,800,43.6915171855162,43.6915171855162,43.6915171855162,43.6915171855162,1089.4563307996,0.0,1.0
2013-07-09,60.03,60.2,59.7,59.7,12000,44.0807021285133,44.2055350347576,43.8383794281566,43.8383794281566,16341.8449619939,0.0,1.0
2013-07-10,60.15,60.15,59.9301,59.9301,1000,44.1688194740975,44.1688194740975,44.0073444383144,44.0073444383144,1361.82041349949,0.0,1.0
2013-07-11,61.43,61.43,61.073,61.1,7500,45.108737826996,45.108737826996,44.8465887238829,44.8664151266394,10213.6531012462,0.0,1.0
2013-07-12,61.17,61.17,61.04,61.04,400,44.9178169115635,44.9178169115635,44.8223564538473,44.8223564538473,544.728165399798,0.0,1.0
2013-07-15,61.56,61.95,61.4,61.66,1700,45.2041982847123,45.490579657861,45.0867084906,45.2776294060325,2315.09470294914,0.0,1.0
2013-07-16,61.5268,61.61,61.37,61.6,10600,45.179819152434,45.2409138453724,45.0646791542039,45.2335707332403,14435.2963830946,0.0,1.0
2013-07-17,61.9299,61.9599,61.869,61.9298,500,45.4758200024757,45.4978493388717,45.4311004495917,45.4757465713543,680.910206749747,0.0,1.0
2013-07-18,62.2199,62.2199,61.9001,61.9001,800,45.6887702543042,45.6887702543042,45.4539375283223,45.4539375283223,1089.4563307996,0.0,1.0
2013-07-19,62.316,62.3399,62.3019,62.3235,600,45.7593375618929,45.7768875998885,45.7489837737868,45.764844895992,817.092248099698,0.0,1.0
2013-07-22,62.6209,62.86,62.45,62.73,8500,45.9832290507982,46.1588028618748,45.857735264462,46.0633424041586,11575.4735147457,0.0,1.0
2013-07-23,62.92,63.0,62.92,63.0,800,46.2028615346669,46.2616064317231,46.2028615346669,46.2616064317231,1089.4563307996,0.0,1.0
2013-07-24,62.72,63.01,62.53,63.01,3100,46.0559992920265,46.2689495438551,45.9164801615182,46.2689495438551,4221.64328184844,0.0,1.0
2013-07-25,62.9496,62.9496,62.62,62.62,500,46.2245971465777,46.2245971465777,45.9825681707063,45.9825681707063,680.910206749747,0.0,1.0
2013-07-26,62.756,62.756,62.558,62.572,800,46.0824344957018,46.0824344957018,45.9370408754878,45.9473212324726,1089.4563307996,0.0,1.0
2013-07-29,62.254,62.58,62.16,62.58,1500,45.7138102666744,45.9531957221783,45.6447850126334,45.9531957221783,2042.73062024924,0.0,1.0
2013-07-30,62.36,62.379,62.22,62.22,2000,45.7916472552738,45.8055991683247,45.6888436854256,45.6888436854256,2723.64082699899,0.0,1.0
2013-07-31,62.43,62.64,62.35,62.64,1400,45.843049040198,45.9972543949704,45.7843041431418,45.9972543949704,1906.54857889929,0.0,1.0
2013-08-01,63.36,63.38,62.91,62.91,12000,46.5259584684758,46.5406446927398,46.1955184225349,46.1955184225349,16341.8449619939,0.0,1.0
2013-08-02,63.54,63.54,63.0,63.14,33100,46.6581344868521,46.6581344868521,46.2616064317231,46.3644100015714,45076.2556868333,0.0,1.0
2013-08-05,63.21,63.21,63.21,63.21,0,46.4158117864955,46.4158117864955,46.4158117864955,46.4158117864955,0,0.0,1.0
2013-08-06,62.77,63.04,62.6062,63.04,500,46.0927148526866,46.2909788802512,45.9724346759642,46.2909788802512,680.910206749748,0.0,1.0
2013-08-07,62.656,62.72,62.656,62.72,300,46.0090033743816,46.0559992920265,46.0090033743816,46.0559992920265,408.546124049848,0.0,1.0
2013-08-08,63.24,63.3981,63.232,63.232,1900,46.4378411228916,46.5539357256988,46.4319666331859,46.4319666331859,2587.45878564904,0.0,1.0
2013-08-09,63.39,63.39,63.39,63.39,200,46.5479878048718,46.5479878048718,46.5479878048718,46.5479878048718,272.364082699899,0.0,1.0
2013-08-12,63.14,63.2,63.01,63.2,24100,46.3644100015714,46.4084686743635,46.2689495438551,46.4084686743635,32819.8719653378,0.0,1.0
2013-08-13,63.32,63.32,63.2299,63.2299,800,46.4965860199477,46.4965860199477,46.4304245796382,46.4304245796382,1089.4563307996,0.0,1.0
2013-08-14,63.46,63.46,63.26,63.29,8300,46.599389589796,46.599389589796,46.4525273471556,46.4745566835516,11303.1094320458,0.0,1.0
2013-08-15,62.654,62.692,62.36,62.36,2100,46.0075347519552,46.0354385780569,45.7916472552738,45.7916472552738,2859.82286834894,0.0,1.0
2013-08-16,62.8749,62.8749,62.8749,62.8749,300,46.1697440989515,46.1697440989515,46.1697440989515,46.1697440989515,408.546124049848,0.0,1.0
2013-08-19,61.9524,62.299,61.9524,62.299,1000,45.4923420047727,45.7468542712685,45.4923420047727,45.7468542712685,1361.82041349949,0.0,1.0
2013-08-20,62.08,62.1535,62.08,62.1,400,45.5860401155773,45.6400119897476,45.5860401155773,45.6007263398413,544.728165399798,0.0,1.0
2013-08-21,61.7,61.71,61.46,61.71,4400,45.3070018545605,45.3143449666926,45.1307671633921,45.3143449666926,5992.00981939778,0.0,1.0
2013-08-22,62.21,62.21,61.98,62.0001,500,45.6815005732935,45.6815005732935,45.5126089942571,45.5273686496425,680.910206749748,0.0,1.0
2013-08-23,62.417,62.4936,62.25,62.25,900,45.8335029944263,45.8897512333576,45.7108730218216,45.7108730218216,1225.63837214955,0.0,1.0
2013-08-26,62.48,62.5565,62.48,62.5565,2500,45.8797646008581,45.935939408668,45.8797646008581,45.935939408668,3404.55103374873,0.0,1.0
2013-08-27,60.97,61.5499,60.97,61.5499,2100,44.7709546689231,45.1967817414589,44.7709546689231,45.1967817414589,2859.82286834894,0.0,1.0
2013-08-28,61.19,61.209,61.0584,61.0584,600,44.9325031358275,44.9464550488784,44.8358677801702,44.8358677801702,817.092248099697,0.0,1.0
2013-08-29,61.1569,61.515,61.133,61.133,900,44.9081974346706,45.1711542801182,44.890647396675,44.890647396675,1225.63837214954,0.0,1.0
2013-08-30,60.6966,60.905,60.67,60.905,400,44.5701939832337,44.723224440065,44.5506613049625,44.723224440065,544.728165399798,0.0,1.0
2013-09-03,61.4099,61.6,61.4099,61.45,1500,45.0939781716107,45.2335707332403,45.0939781716107,45.1234240512601,2042.73062024924,0.0,1.0
2013-09-04,62.15,62.15,61.96,61.96,300,45.6374419005014,45.6374419005014,45.4979227699931,45.4979227699931,408.546124049849,0.0,1.0
2013-09-05,62.26,62.26,62.19,62.19,900,45.7182161339536,45.7182161339536,45.6668143490295,45.6668143490295,1225.63837214955,0.0,1.0
2013-09-06,62.46,62.65,62.46,62.6401,600,45.865078376594,46.0045975071024,45.865078376594,45.9973278260917,817.092248099697,0.0,1.0
2013-09-09,63.26,63.26,63.12,63.12,600,46.4525273471556,46.4525273471556,46.3497237773073,46.3497237773073,817.092248099696,0.0,1.0
2013-09-10,63.952,63.952,63.9417,63.9417,200,46.9606707066913,46.9606707066913,46.9531073011954,46.9531073011954,272.364082699899,0.0,1.0
2013-09-11,64.21,64.21,64.07,64.09,1500,47.1501229996974,47.1501229996974,47.0473194298492,47.0620056541132,2042.73062024924,0.0,1.0
2013-09-12,63.91,63.96,63.91,63.96,900,46.9298296357369,46.966545196397,46.9298296357369,46.966545196397,1225.63837214954,0.0,1.0
2013-09-13,64.2243,64.2853,63.9201,63.9201,1600,47.1606236500462,47.2054166340516,46.9372461789902,46.9372461789902,2178.91266159919,0.0,1.0
2013-09-16,64.53,64.8988,64.53,64.8988,8600,47.3851025879221,47.6559165633509,47.3851025879221,47.6559165633509,11711.6555560956,0.0,1.0
2013-09-17,64.73,64.73,64.71,64.711,800,47.5319648305625,47.5319648305625,47.5172786062984,47.5180129175116,1089.45633079959,0.0,1.0
2013-09-18,66.16,66.28,64.76,65.0,4700,48.5820298654413,48.6701472110255,47.5539941669585,47.730228858127,6400.55594344762,0.0,1.0
2013-09-19,65.8433,66.486,65.8433,66.35,1000,48.3494735042202,48.8214153209451,48.3494735042202,48.7215489959496,1361.82041349949,0.0,1.0
2013-09-20,65.18,66.01,65.18,66.01,1400,48.0034682634931,48.6147428670325,48.0034682634931,48.6147428670325,1900.94597955118,0.192103,1.0
2013-09-23,64.99,65.1399,64.93,64.99,4100,47.8635379325624,47.9739355989124,47.8193494070053,47.8635379325624,5567.05608297132,0.0,1.0
2013-09-24,65.254,65.254,64.83,64.83,3900,48.0579674450135,48.0579674450135,47.7457018644102,47.7457018644102,5295.49237160686,0.0,1.0
2013-09-25,64.9,64.992,64.74,64.961,3900,47.7972551442268,47.8650108834143,47.6794190760746,47.8421801452098,5295.49237160687,0.0,1.0
2013-09-26,65.0286,65.0286,64.8,64.8,1100,47.8919658840041,47.8919658840041,47.7236076016317,47.7236076016317,1493.6004125045,0.0,1.0
2013-09-27,64.73,64.8438,64.65,64.65,8200,47.6720543218151,47.7558652252883,47.613136287739,47.613136287739,11134.1121659426,0.0,1.0
2013-09-30,64.35,64.47,64.0,64.0,5000,47.3921936599537,47.4805707110678,47.1344272608708,47.1344272608708,6789.09278411136,0.0,1.0
2013-10-01,64.86,64.86,64.56,64.56,5900,47.7677961271887,47.7677961271887,47.5468534994034,47.5468534994034,8011.12948525142,0.0,1.0
2013-10-02,64.86,64.86,64.86,64.86,0,47.7677961271887,47.7677961271887,47.7677961271887,47.7677961271887,0,0.0,1.0
2013-10-03,64.54,64.76,64.54,64.721,800,47.5321239908844,47.6941485845936,47.5321239908844,47.6654260429815,1086.25484545782,0.0,1.0
2013-10-04,64.99,64.99,64.82,64.82,600,47.8635379325624,47.8635379325624,47.7383371101507,47.7383371101507,814.691134093364,0.0,1.0
2013-10-07,64.55,64.55,64.55,64.55,100,47.5394887451439,47.5394887451439,47.5394887451439,47.5394887451439,135.781855682227,0.0,1.0
2013-10-08,64.06,64.156,64.0,64.131,4800,47.1786157864278,47.2493174273192,47.1344272608708,47.2309055416704,6517.52907274692,0.0,1.0
2013-10-09,64.01,64.18,63.86,64.04,2700,47.1417920151303,47.266992837542,47.0313207012376,47.1638862779088,3666.11010342014,0.0,1.0
2013-10-10,65.228,65.228,64.6901,64.6901,4200,48.0388190839387,48.0388190839387,47.6426689523196,47.6426689523196,5702.83793865355,0.0,1.0
2013-10-11,65.7,65.7,65.33,65.33,2800,48.3864354849877,48.3864354849877,48.1139395773858,48.1139395773858,3801.89195910236,0.0,1.0
2013-10-14,65.82,65.921,65.12,65.12,1100,48.4748125361018,48.5491965541229,47.959279737936,47.959279737936,1493.6004125045,0.0,1.0
2013-10-15,65.64,65.824,65.64,65.824,400,48.3422469594306,48.4777584378056,48.3422469594306,48.4777584378056,543.127422728909,0.0,1.0
2013-10-16,66.223,66.31,65.88,65.88,400,48.7716121327601,48.8356854948178,48.5190010616589,48.5190010616589,543.127422728909,0.0,1.0
2013-10-17,66.85,66.94,65.95,65.95,26000,49.2333822248314,49.299665013167,48.5705543414754,48.5705543414754,35303.2824773791,0.0,1.0
2013-10-18,67.1,67.2299,66.81,66.81,2100,49.4175010813192,49.5131692391503,49.2039232077934,49.2039232077934,2851.41896932677,0.0,1.0
2013-10-21,67.18,67.18,66.65,66.65,7200,49.4764191153953,49.4764191153953,49.0860871396412,49.0860871396412,9776.29360912037,0.0,1.0
2013-10-22,67.869,67.89,67.5754,67.68,1500,49.9838506838756,49.9993166678206,49.7676214988164,49.8446568283709,2036.72783523341,0.0,1.0
2013-10-23,67.129,67.129,66.851,66.86,800,49.4388588686718,49.4388588686718,49.2341187002574,49.2407469790909,1086.25484545782,0.0,1.0
2013-10-24,67.3247,67.3247,67.17,67.264,1400,49.5829871095304,49.5829871095304,49.4690543611358,49.5382830511752,1900.94597955118,0.0,1.0
2013-10-25,67.42,67.42,67.1801,67.31,2100,49.6531732176236,49.6531732176236,49.4764927629379,49.5721609207689,2851.41896932677,0.0,1.0
2013-10-28,67.3,67.5,67.3,67.5,2800,49.5647961665094,49.7120912516996,49.5647961665094,49.7120912516996,3801.89195910237,0.0,1.0
2013-10-29,67.59,67.72,67.5,67.5,7300,49.7783740400353,49.8741158454089,49.7120912516996,49.7120912516996,9912.07546480259,0.0,1.0
2013-10-30,67.53,67.93,67.1,67.93,8700,49.7341855144782,50.0287756848586,49.4175010813192,50.0287756848586,11813.0214443538,0.0,1.0
2013-10-31,67.45,67.66,67.21,67.3,10100,49.6752674804021,49.8299273198518,49.4985133781738,49.5647961665094,13713.967423905,0.0,1.0
2013-11-01,67.22,67.22,67.0,67.05,19800,49.5058781324333,49.5058781324333,49.3438535387241,49.3806773100216,26884.807425081,0.0,1.0
2013-11-04,67.3899,67.4,67.12,67.2,23400,49.6310053073024,49.6384437091045,49.4322305898382,49.4911486239143,31772.9542296412,0.0,1.0
2013-11-05,67.055,67.0899,66.5801,66.97,1900,49.3843596871514,49.4100626795171,49.0346075073672,49.3217592759456,2579.85525796232,0.0,1.0
2013-11-06,67.52,67.67,67.45,67.67,4900,49.7268207602187,49.8372920741113,49.6752674804021,49.8372920741113,6653.31092842914,0.0,1.0
2013-11-07,66.4,67.6,66.4,67.6,1200,48.9019682831534,49.7857387942948,48.9019682831534,49.7857387942948,1629.38226818673,0.0,1.0
2013-11-08,67.0199,67.0199,66.54,66.55,700,49.3585093997005,49.3585093997005,49.0050748427866,49.0124395970461,950.472989775592,0.0,1.0
2013-11-11,67.1099,67.1099,66.9601,67.025,300,49.4247921880361,49.4247921880361,49.3144681692286,49.3622654243729,407.345567046682,0.0,1.0
2013-11-12,66.89,66.9,66.63,66.63,1900,49.2628412418695,49.270205996129,49.0713576311222,49.0713576311222,2579.85525796232,0.0,1.0
2013-11-13,66.78,66.78,66.449,66.449,300,49.1818289450148,49.1818289450148,48.938055579025,48.938055579025,407.345567046683,0.0,1.0
2013-11-14,67.5,67.6799,67.0601,67.08,16000,49.7120912516996,49.8445831808283,49.3881157118238,49.4027715728002,21725.0969091564,0.0,1.0
2013-11-15,67.965,67.965,67.83,67.9299,1800,50.0545523247669,50.0545523247669,49.9551281422635,50.028702037316,2444.07340228009,0.0,1.0
2013-11-18,68.11,68.53,68.11,68.22,4500,50.1613412615298,50.4706609404293,50.1613412615298,50.2423535583844,6110.18350570024,0.0,1.0
2013-11-19,68.13,68.21,68.0,68.1999,3400,50.1760707700488,50.2349888041249,50.0803289646752,50.2275504023228,4616.58309319573,0.0,1.0
2013-11-20,67.7,68.13,67.7,68.07,1500,49.8593863368899,50.1760707700488,49.8593863368899,50.1318822444918,2036.72783523341,0.0,1.0
2013-11-21,67.94,67.94,67.775,67.8301,800,50.0361404391181,50.0361404391181,49.9146219938362,49.9552017898061,1086.25484545782,0.0,1.0
2013-11-22,68.402,68.402,68.17,68.17,500,50.3763920859075,50.3763920859075,50.2055297870869,50.2055297870869,678.909278411138,0.0,1.0
2013-11-25,68.24,68.432,68.16,68.16,5000,50.2570830669035,50.3984863486861,50.1981650328274,50.1981650328274,6789.09278411136,0.0,1.0
2013-11-26,68.24,68.24,68.24,68.24,0,50.2570830669035,50.2570830669035,50.2570830669035,50.2570830669035,0,0.0,1.0
2013-11-27,68.39,68.39,68.19,68.21,2200,50.3675543807961,50.3675543807961,50.2202592956059,50.2349888041249,2987.200825009,0.0,1.0
2013-11-29,68.625,68.65,68.34,68.34,9200,50.5406261058946,50.5590379915434,50.3307306094986,50.3307306094986,12491.9307227649,0.0,1.0
2013-12-02,68.05,68.48,68.05,68.48,18300,50.1171527359728,50.4338371691317,50.1171527359728,50.4338371691317,24848.0795898476,0.0,1.0
2013-12-03,67.43,67.84,67.29,67.84,6200,49.6605379718831,49.962492896523,49.5574314122499,49.962492896523,8418.47505229809,0.0,1.0
2013-12-04,67.46,67.47,66.95,67.24,43700,49.6826322346616,49.6899969889211,49.3070297674265,49.5206076409524,59336.6709331334,0.0,1.0
2013-12-05,67.04,67.269,67.0,67.269,2000,49.3733125557621,49.5419654283049,49.3438535387241,49.5419654283049,2715.63711364455,0.0,1.0
2013-12-06,67.9684,67.9684,67.6999,67.6999,8300,50.0570563412152,50.0570563412152,49.8593126893473,49.8593126893473,11269.8940216249,0.0,1.0
2013-12-09,67.98,68.0,67.87,68.0,3500,50.0655994561562,50.0803289646752,49.9845871593016,50.0803289646752,4752.36494887796,0.0,1.0
2013-12-10,67.5301,67.79,67.52,67.5601,8500,49.7342591620208,49.9256691252255,49.7268207602187,49.7563534247993,11541.4577329893,0.0,1.0
2013-12-11,66.79,67.67,66.735,67.67,17600,49.1891936992744,49.8372920741113,49.1486875508471,49.8372920741113,23897.606600072,0.0,1.0
2013-12-12,66.726,66.84,66.4,66.84,1900,49.1420592720135,49.2260174705719,48.9019682831534,49.2260174705719,2579.85525796232,0.0,1.0
2013-12-13,66.602,66.602,66.34,66.4102,1200,49.0507363191956,49.0507363191956,48.8577797575964,48.9094803324981,1629.38226818673,0.0,1.0
2013-12-16,66.995,67.0399,66.96,66.96,5900,49.3401711615943,49.3732389082195,49.314394521686,49.314394521686,8011.12948525142,0.0,1.0
2013-12-17,66.68,66.839,66.66,66.74,4900,49.1081814024197,49.225280995146,49.0934518939007,49.1523699279768,6653.31092842915,0.0,1.0
2013-12-18,67.7999,67.7999,66.54,67.2,13600,49.9329602319424,49.9329602319424,49.0050748427866,49.4911486239143,18466.3323727829,0.0,1.0
2013-12-19,67.7,67.79,67.45,67.79,1400,49.8593863368899,49.9256691252255,49.6752674804021,49.9256691252255,1900.94597955118,0.0,1.0
2013-12-20,67.738,67.738,67.07,67.07,600,50.2014320378169,50.2014320378169,49.7063693462514,49.7063693462514,809.594434863604,0.426436,1.0
2013-12-23,68.175,68.175,67.924,68.1,10200,50.5252979004129,50.5252979004129,50.339278835169,50.4697145143838,13763.1053926813,0.0,1.0
2013-12-24,68.39,68.39,68.2,68.2,700,50.6846369403628,50.6846369403628,50.5438256957559,50.5438256957559,944.526840674205,0.0,1.0
2013-12-26,68.7,68.7,68.62,68.62,1200,50.9143816026163,50.9143816026163,50.8550926575186,50.8550926575186,1619.18886972721,0.0,1.0
2013-12-27,68.95,69.14,68.7903,69.14,11500,51.0996595560465,51.2404708006534,50.9813039993953,51.2404708006534,15517.2266682191,0.0,1.0
2013-12-30,68.948,68.9488,68.93,68.93,1800,51.098177332419,51.09877022187,51.084837319772,51.084837319772,2428.78330459081,0.0,1.0
2013-12-31,69.19,69.34,69.1739,69.2199,4300,51.2775263913394,51.3886931633976,51.2655944911385,51.2996856345697,5802.09344985583,0.0,1.0
2014-01-02,68.14,68.534,68.066,68.4,23500,50.4993589869326,50.7913570415386,50.4445167127173,50.6920480585,31709.1153654912,0.0,1.0
2014-01-03,68.106,68.51,68.106,68.51,500,50.4741611852661,50.7735703580093,50.4741611852661,50.7735703580093,674.662029053004,0.0,1.0
2014-01-06,68.1044,68.2879,68.02,68.02,10200,50.4729754063642,50.6089694241819,50.4104255692861,50.4104255692861,13763.1053926813,0.0,1.0
2014-01-07,68.39,68.64,68.39,68.411,8800,50.6846369403628,50.869914893793,50.6846369403628,50.700200288451,11874.0517113329,0.0,1.0
2014-01-08,68.62,68.63,68.4,68.4,8400,50.8550926575186,50.8625037756558,50.6920480585,50.6920480585,11334.3220880905,0.0,1.0
2014-01-09,68.55,68.5899,68.04,68.5899,27400,50.8032148305582,50.8327851919256,50.4252478055606,50.8327851919256,36971.4791921046,0.0,1.0
2014-01-10,69.03,69.06,68.71,68.98,35900,51.1589485011441,51.1811818555557,50.9217927207535,51.1218929104581,48440.7336860057,0.0,1.0
2014-01-13,68.33,69.08,68.33,68.96,1400,50.6401702315396,51.1960040918302,50.6401702315396,51.1070706741837,1889.05368134841,0.0,1.0
2014-01-14,68.97,69.01,68.61,68.61,2600,51.1144817923209,51.1441262648697,50.8476815393814,50.8476815393814,3508.24255107562,0.0,1.0
2014-01-15,69.34,69.4,69.2,69.29,1500,51.3886931633976,51.4331598722208,51.2849375094766,51.3516375727115,2023.98608715901,0.0,1.0
2014-01-16,69.1999,69.43,69.1999,69.43,1400,51.2848633982953,51.4553932266324,51.2848633982953,51.4553932266324,1889.05368134841,0.0,1.0
2014-01-17,69.17,69.17,68.91,69.07,3200,51.262704155065,51.262704155065,51.0700150834976,51.1885929736929,4317.83698593922,0.0,1.0
2014-01-21,69.04,69.42,68.75,69.42,38200,51.1663596192813,51.4479821084952,50.9514371933023,51.4479821084952,51544.1790196495,0.0,1.0
2014-01-22,69.21,69.22,68.79,68.79,5800,51.2923486276139,51.2997597457511,50.9810816658511,50.9810816658511,7826.07953701483,0.0,1.0
2014-01-23,68.61,69.0,68.4,69.0,7800,50.8476815393814,51.1367151467325,50.6920480585,51.1367151467325,10524.7276532269,0.0,1.0
2014-01-24,67.1559,68.14,67.1559,68.14,3100,49.77003085105,50.4993589869326,49.77003085105,50.4993589869326,4182.90458012862,0.0,1.0
2014-01-27,66.78,67.08,66.45,66.76,3600,49.4914469202724,49.7137804643886,49.2468800217446,49.476624683998,4857.56660918163,0.0,1.0
2014-01-28,67.13,67.298,67.05,67.12,3500,49.7508360550747,49.8753428397798,49.691547109977,49.7434249369375,4722.63420337102,0.0,1.0
2014-01-29,66.319,66.69,66.26,66.69,5300,49.1497943741471,49.4247468570375,49.1060687771376,49.4247468570375,7151.41750796184,0.0,1.0
2014-01-30,67.07,67.1301,67.01,67.1301,600,49.7063693462514,49.750910166256,49.6619026374282,49.750910166256,809.594434863605,0.0,1.0
2014-01-31,66.292,66.56,66.292,66.4531,3000,49.1297843551767,49.3284023212538,49.1297843551767,49.2491774683671,4047.97217431802,0.0,1.0
2014-02-03,64.7699,66.34,64.76,66.34,11200,48.0017380635123,49.1653577222353,47.9944010565565,49.1653577222353,15112.4294507873,0.0,1.0
2014-02-04,65.3,65.38,64.99,65.01,1800,48.3946014359657,48.4538903810633,48.1648567737122,48.1796790099867,2428.78330459081,0.0,1.0
2014-02-05,65.37,65.53,65.1542,65.42,2400,48.4464792629261,48.5650571531215,48.2865473335252,48.4835348536122,3238.37773945442,0.0,1.0
2014-02-06,66.6,66.6,66.4199,66.4299,5400,49.3580467938027,49.3580467938027,49.2245725561516,49.2319836742888,7286.34991377243,0.0,1.0
2014-02-07,67.34,67.34,66.6,66.67,4400,49.906469535956,49.906469535956,49.3580467938027,49.4099246207631,5937.02585566643,0.0,1.0
2014-02-10,67.03,67.0301,66.93,66.94,7400,49.6767248737026,49.676798984884,49.6026136923305,49.6100248104677,9984.99802998445,0.0,1.0
2014-02-11,68.1,68.13,67.15,67.16,23700,50.4697145143838,50.4919478687954,49.7656582913491,49.7730694094863,31978.9801771124,0.0,1.0
2014-02-12,68.0,68.1315,68.0,68.1,1900,50.3956033330117,50.493059536516,50.3956033330117,50.4697145143838,2563.71571040141,0.0,1.0
2014-02-13,68.31,68.32,67.6,67.6,3300,50.6253479952652,50.6327591134024,50.0991586075234,50.0991586075234,4452.76939174982,0.0,1.0
2014-02-14,68.54,68.72,68.46,68.46,1300,50.7958037124209,50.9292038388907,50.7365147673233,50.7365147673233,1754.12127553781,0.0,1.0
2014-02-18,68.64,68.86,68.64,68.86,600,50.869914893793,51.0329594928116,50.869914893793,51.0329594928116,809.594434863604,0.0,1.0
2014-02-19,68.38,68.752,68.38,68.64,8700,50.6772258222256,50.9529194169297,50.6772258222256,50.869914893793,11739.1193055223,0.0,1.0
2014-02-20,68.72,68.78,68.2,68.48,136200,50.9292038388907,50.9736705477139,50.5438256957559,50.7513370035977,183777.936714038,0.0,1.0
2014-02-21,68.879,68.986,68.87,68.986,500,51.0470406172723,51.1263395813404,51.0403706109488,51.1263395813404,674.662029053003,0.0,1.0
2014-02-24,68.98,69.26,68.98,69.259,2400,51.1218929104581,51.3294042182999,51.1218929104581,51.3286631064862,3238.37773945442,0.0,1.0
2014-02-25,68.98,68.9804,68.8,68.8,500,51.1218929104581,51.1221893551836,50.9884927839883,50.9884927839883,674.662029053003,0.0,1.0
2014-02-26,68.63,68.98,68.63,68.98,12100,50.8625037756558,51.1218929104581,50.8625037756558,51.1218929104581,16326.8211030827,0.0,1.0
2014-02-27,68.79,68.91,68.73,68.81,60500,50.9810816658511,51.0700150834976,50.9366149570279,50.9959039021256,81634.1055154135,0.0,1.0
2014-02-28,69.0,69.105,68.84,68.85,16000,51.1367151467325,51.2145318871732,51.0181372565372,51.0255483746744,21589.1849296961,0.0,1.0
2014-03-03,67.79,68.01,67.65,67.65,6100,50.2399698521304,50.4030144511489,50.1362141982095,50.1362141982095,8230.87675444664,0.0,1.0
2014-03-04,69.35,69.368,69.07,69.13,1100,51.3961042815348,51.4094442941817,51.1885929736929,51.2330596825162,1484.25646391661,0.0,1.0
2014-03-05,69.35,69.35,69.35,69.35,97,51.3961042815348,51.3961042815348,51.3961042815348,51.3961042815348,130.884433636283,0.0,1.0
2014-03-06,69.9301,70.05,69.81,69.9199,9000,51.8260232446742,51.9148825511393,51.7370157158463,51.8184639041742,12143.9165229541,0.0,1.0
2014-03-07,69.57,69.57,69.32,69.5501,6200,51.5591488805533,51.5591488805533,51.3738709271231,51.5444007554603,8365.80916025725,0.0,1.0
2014-03-10,69.4,69.54,69.01,69.54,2700,51.4331598722208,51.5369155261417,51.1441262648697,51.5369155261417,3643.17495688622,0.0,1.0
2014-03-11,68.96,69.301,68.88,69.28,2000,51.1070706741837,51.3597898026624,51.047781729086,51.3442264545743,2698.64811621201,0.0,1.0
2014-03-12,68.907,68.9464,68.88,68.9464,800,51.0677917480565,51.0969915535171,51.047781729086,51.0969915535171,1079.4592464848,0.0,1.0
2014-03-13,68.907,68.907,68.907,68.907,72,51.0677917480565,51.0677917480565,51.0677917480565,51.0677917480565,97.1513321836324,0.0,1.0
2014-03-14,67.75,67.75,67.65,67.7,1400,50.2103253795815,50.2103253795815,50.1362141982095,50.1732697888955,1889.05368134841,0.0,1.0
2014-03-17,68.31,68.31,67.82,67.82,2500,50.6253479952652,50.6253479952652,50.262203206542,50.262203206542,3373.31014526502,0.0,1.0
2014-03-18,68.83,68.9099,68.821,68.9099,500,51.0107261384,51.0699409723163,51.0040561320765,51.0699409723163,674.662029053003,0.0,1.0
2014-03-19,68.32,68.8,68.31,68.68,2000,50.6327591134024,50.9884927839883,50.6253479952652,50.8995593663419,2698.64811621201,0.0,1.0
2014-03-20,67.7,67.7,67.7,67.7,500,50.1732697888955,50.1732697888955,50.1732697888955,50.1732697888955,674.662029053003,0.0,1.0
2014-03-21,67.781,68.3484,67.781,68.3484,600,50.5122143124534,50.9350559701582,50.5122143124534,50.9350559701582,805.124078474094,0.376346,1.0
2014-03-24,67.67,67.8901,67.51,67.8901,3400,50.4294941432514,50.5935185508313,50.3102578633206,50.5935185508313,4562.36977801987,0.0,1.0
2014-03-25,68.1731,68.241,68.1731,68.241,400,50.804417720959,50.8550186172546,50.804417720959,50.8550186172546,536.749385649395,0.0,1.0
2014-03-26,68.81,68.81,68.59,68.59,1100,51.2790526377587,51.2790526377587,51.1151027528538,51.1151027528538,1476.06081053584,0.0,1.0
2014-03-27,68.3901,68.62,68.1301,68.1301,1200,50.9661319256152,51.1374595553408,50.7723729707275,50.7723729707275,1610.24815694819,0.0,1.0
2014-03-28,68.94,69.2599,68.79,68.79,2000,51.3759321152025,51.6143301523892,51.2641481027673,51.2641481027673,2683.74692824698,0.0,1.0
2014-03-31,69.5,69.82,69.5,69.74,2700,51.7932590949604,52.0317316548221,51.7932590949604,51.9721135148567,3623.05835313342,0.0,1.0
2014-04-01,70.26,70.26,69.68,69.68,9700,52.359631424632,52.359631424632,51.9273999098826,51.9273999098826,13016.1726019978,0.0,1.0
2014-04-02,70.18,70.18,70.03,70.08,3800,52.3000132846665,52.3000132846665,52.1882292722314,52.2254906097098,5099.11916366926,0.0,1.0
2014-04-03,69.94,70.45,69.8868,70.45,16100,52.1211588647703,52.5012245070498,52.0815128016933,52.5012245070498,21604.1627723882,0.0,1.0
2014-04-04,69.61,70.21,69.61,70.2,700,51.8752340374129,52.3223700871536,51.8752340374129,52.3149178196579,939.311424886443,0.0,1.0
2014-04-07,69.29,70.14,69.12,69.88,3200,51.6367614775512,52.2702042146838,51.5100729301247,52.0764452597962,4293.99508519517,0.0,1.0
2014-04-08,69.24,69.4366,69.23,69.36,2100,51.5995001400728,51.7460117190378,51.5920478725771,51.688927350021,2817.93427465933,0.0,1.0
2014-04-09,69.9101,69.9101,69.54,69.89,1500,52.0988765849582,52.0988765849582,51.8230681649432,52.0838975272919,2012.81019618523,0.0,1.0
2014-04-10,69.0,69.79,69.0,69.79,2800,51.4206457201766,52.0093748523351,51.4206457201766,52.0093748523351,3757.24569954577,0.0,1.0
2014-04-11,68.58,68.8435,68.42,68.8435,3100,51.1076504853581,51.3040177338692,50.9884142054272,51.3040177338692,4159.80773878282,0.0,1.0
2014-04-14,68.72,68.76,68.53,68.53,2500,51.2119822302976,51.2417913002803,51.0703891478797,51.0703891478797,3354.68366030872,0.0,1.0
2014-04-15,68.55,68.55,68.065,68.065,1300,51.0852936828711,51.0852936828711,50.7238587093307,50.7238587093307,1744.43550336053,0.0,1.0
2014-04-16,69.4,69.4,69.02,69.0201,4000,51.7187364200037,51.7187364200037,51.4355502551679,51.4356247778429,5367.49385649395,0.0,1.0
2014-04-17,69.73,69.73,69.42,69.42,1300,51.964661247361,51.964661247361,51.733640954995,51.733640954995,1744.43550336054,0.0,1.0
2014-04-21,69.81,70.02,69.6,70.02,8400,52.0242793873265,52.1807770047357,51.8677817699172,52.1807770047357,11271.7370986373,0.0,1.0
2014-04-22,70.43,70.455,69.8,69.8,1300,52.4863199720585,52.5049506407977,52.0168271198308,52.0168271198308,1744.43550336054,0.0,1.0
2014-04-23,69.85,70.09,69.8275,70.09,1500,52.0540884573092,52.2329428772054,52.0373208554439,52.2329428772054,2012.81019618523,0.0,1.0
2014-04-24,70.1999,70.1999,70.1999,70.1999,300,52.3148432969829,52.3148432969829,52.3148432969829,52.3148432969829,402.562039237047,0.0,1.0
2014-04-25,69.36,69.51,69.22,69.4839,3700,51.688927350021,51.8007113624561,51.5845956050815,51.7812609442924,4964.93181725691,0.0,1.0
2014-04-28,69.67,69.68,69.18,69.48,11900,51.919947642387,51.9273999098826,51.5547865350988,51.7783545599691,15968.2942230695,0.0,1.0
2014-04-29,70.05,70.16,69.88,69.88,600,52.2031338072227,52.2851087496752,52.0764452597962,52.0764452597962,805.124078474094,0.0,1.0
2014-04-30,70.055,70.055,70.0101,70.0101,800,52.2068599409706,52.2068599409706,52.173399259915,52.173399259915,1073.49877129879,0.0,1.0
2014-05-01,70.45,70.6599,70.13,70.6,14300,52.5012245070498,52.6576476017841,52.2627519471881,52.613008519485,19188.7905369659,0.0,1.0
2014-05-02,70.1505,70.44,70.1105,70.43,3200,52.2780290955543,52.4937722395542,52.2482200255716,52.4863199720585,4293.99508519516,0.0,1.0
2014-05-05,70.4235,70.4235,70.4235,70.4235,200,52.4814759981863,52.4814759981863,52.4814759981863,52.4814759981863,268.374692824698,0.0,1.0
2014-05-06,69.995,70.04,69.995,70.04,500,52.1621463359965,52.195681539727,52.1621463359965,52.195681539727,670.936732061745,0.0,1.0
2014-05-07,70.07,70.07,70.07,70.07,500,52.2180383422141,52.2180383422141,52.2180383422141,52.2180383422141,670.936732061744,0.0,1.0
2014-05-08,70.424,70.62,70.285,70.401,1600,52.4818486115611,52.6279130544764,52.3782620933711,52.464708396321,2146.99754259758,0.0,1.0
2014-05-09,70.085,70.54,70.06,70.54,800,52.2292167434576,52.5682949145109,52.2105860747184,52.5682949145109,1073.49877129879,0.0,1.0
2014-05-12,70.842,70.95,70.842,70.95,1000,52.7933533928804,52.8738378818337,52.7933533928804,52.8738378818337,1341.87346412349,0.0,1.0
2014-05-13,71.13,71.13,70.82,70.82,3500,53.0079786967559,53.0079786967559,52.7769584043899,52.7769584043899,4696.55712443221,0.0,1.0
2014-05-14,71.06,71.15,71.06,71.15,700,52.9558128242862,53.0228832317473,52.9558128242862,53.0228832317473,939.311424886442,0.0,1.0
2014-05-15,70.33,70.46,70.24,70.24,6200,52.4117972971017,52.5086767745455,52.3447268896406,52.3447268896406,8319.61547756563,0.0,1.0
2014-05-16,70.636,70.636,70.44,70.44,500,52.6398366824694,52.6398366824694,52.4937722395542,52.4937722395542,670.936732061745,0.0,1.0
2014-05-19,70.57,70.57,70.57,70.57,1400,52.590651716998,52.590651716998,52.590651716998,52.590651716998,1878.62284977288,0.0,1.0
2014-05-20,70.19,70.42,70.19,70.42,3200,52.3074655521622,52.4788677045628,52.3074655521622,52.4788677045628,4293.99508519517,0.0,1.0
2014-05-21,70.19,70.19,70.19,70.19,6,52.3074655521622,52.3074655521622,52.3074655521622,52.3074655521622,8.05124078474094,0.0,1.0
2014-05-22,71.05,71.05,71.05,71.05,200,52.9483605567905,52.9483605567905,52.9483605567905,52.9483605567905,268.374692824698,0.0,1.0
2014-05-23,71.298,71.298,70.96,70.96,400,53.1331767906833,53.1331767906833,52.8812901493294,52.8812901493294,536.749385649396,0.0,1.0
2014-05-27,71.36,71.65,71.35,71.35,5700,53.1793808491565,53.3954966065312,53.1719285816608,53.1719285816608,7648.67874550389,0.0,1.0
2014-05-28,71.43,71.7,71.43,71.7,9000,53.2315467216263,53.4327579440096,53.2315467216263,53.4327579440096,12076.8611771114,0.0,1.0
2014-05-29,71.74,71.74,71.74,71.74,1200,53.4625670139923,53.4625670139923,53.4625670139923,53.4625670139923,1610.24815694819,0.0,1.0
2014-05-30,71.6022,71.6022,71.6022,71.6022,300,53.3598747679018,53.3598747679018,53.3598747679018,53.3598747679018,402.562039237047,0.0,1.0
2014-06-02,71.76,71.95,71.72,71.91,4600,53.4774715489836,53.6190646314015,53.4476624790009,53.5892555614188,6172.61793496805,0.0,1.0
2014-06-03,71.9,71.9,71.69,71.7,1100,53.5818032939231,53.5818032939231,53.4253056765139,53.4327579440096,1476.06081053584,0.0,1.0
2014-06-04,71.94,71.94,71.83,71.83,700,53.6116123639058,53.6116123639058,53.5296374214534,53.5296374214534,939.311424886443,0.0,1.0
2014-06-05,72.2803,72.2803,72.08,72.12,1900,53.8652130267837,53.8652130267837,53.7159441088453,53.745753178828,2549.55958183463,0.0,1.0
2014-06-06,72.9,72.9,72.67,72.67,1200,54.3270300434909,54.3270300434909,54.1556278910903,54.1556278910903,1610.24815694819,0.0,1.0
2014-06-09,72.82,72.88,72.46,72.46,1000,54.2674119035255,54.3121255084995,53.9991302736811,53.9991302736811,1341.87346412349,0.0,1.0
2014-06-10,72.78,72.82,72.745,72.81,6200,54.2376028335428,54.2674119035255,54.2115198973079,54.2599596360298,8319.61547756563,0.0,1.0
2014-06-11,72.49,72.6699,72.4201,72.4201,1000,54.0214870761681,54.1555533684153,53.9693957263733,53.9693957263733,1341.87346412349,0.0,1.0
2014-06-12,72.14,72.14,72.14,72.14,500,53.7606577138194,53.7606577138194,53.7606577138194,53.7606577138194,670.936732061744,0.0,1.0
2014-06-13,72.2601,72.2601,72.2601,72.2601,400,53.8501594464425,53.8501594464425,53.8501594464425,53.8501594464425,536.749385649395,0.0,1.0
2014-06-16,72.32,72.32,72.21,72.3,1900,53.8947985287416,53.8947985287416,53.8128235862891,53.8798939937502,2549.55958183463,0.0,1.0
2014-06-17,72.51,72.51,72.51,72.51,500,54.0363916111595,54.0363916111595,54.0363916111595,54.0363916111595,670.936732061744,0.0,1.0
2014-06-18,73.25,73.25,72.55,72.55,2600,54.5878594058396,54.5878594058396,54.0662006811422,54.0662006811422,3488.87100672107,0.0,1.0
2014-06-19,73.37,73.5,73.29,73.5,5500,54.6772866157877,54.7741660932315,54.6176684758223,54.7741660932315,7380.3040526792,0.0,1.0
2014-06-20,72.42,72.68,72.38,72.68,1400,54.5476238684037,54.7434590272795,54.5174953824228,54.7434590272795,1858.70607754792,0.776009,1.0
2014-06-23,72.47,72.47,71.9201,71.9201,1400,54.5852844758798,54.5852844758798,54.1710931148575,54.1710931148575,1858.70607754792,0.0,1.0
2014-06-24,72.05,72.53,72.05,72.53,2500,54.2689353730804,54.6304772048511,54.2689353730804,54.6304772048511,3319.11799562129,0.0,1.0
2014-06-25,72.21,72.21,71.76,71.88,6000,54.389449317004,54.389449317004,54.050503849719,54.1408893076617,7965.88318949109,0.0,1.0
2014-06-26,72.21,72.21,72.21,72.21,153,54.389449317004,54.389449317004,54.389449317004,54.389449317004,203.130021332023,0.0,1.0
2014-06-27,72.26,72.26,71.8801,71.8801,7100,54.4271099244801,54.4271099244801,54.1409646288766,54.1409646288766,9426.29510756446,0.0,1.0
2014-06-30,72.22,72.39,72.04,72.39,1700,54.3969814384992,54.525027503918,54.2614032515852,54.525027503918,2257.00023702248,0.0,1.0
2014-07-01,72.725,72.87,72.59,72.66,12100,54.777353574008,54.8865693356887,54.6756699338225,54.728394784289,16064.531098807,0.0,1.0
2014-07-02,72.725,72.725,72.725,72.725,189,54.777353574008,54.777353574008,54.777353574008,54.777353574008,250.925320468969,0.0,1.0
2014-07-03,73.133,73.27,73.133,73.2248,1400,55.0846641310131,55.1878541954976,55.0846641310131,55.1538090063392,1858.70607754792,0.0,1.0
2014-07-07,72.66,72.92,72.66,72.92,2500,54.728394784289,54.9242299431648,54.728394784289,54.9242299431648,3319.11799562129,0.0,1.0
2014-07-08,72.05,72.418,71.9801,72.418,9400,54.2689353730804,54.5461174441047,54.2162858438288,54.5461174441047,12479.8836635361,0.0,1.0
2014-07-09,72.41,72.5899,72.04,72.3,9800,54.5400917469085,54.6755946126075,54.2614032515852,54.457238410461,13010.9425428354,0.0,1.0
2014-07-10,71.7901,71.88,71.42,71.5,4700,54.0731755354196,54.1408893076617,53.7944117188814,53.8546686908432,6239.94183176802,0.0,1.0
2014-07-11,71.9468,71.9468,71.875,71.875,800,54.1912038792497,54.1912038792497,54.1371232469141,54.1371232469141,1062.11775859881,0.0,1.0
2014-07-14,72.4001,72.414,72.4001,72.4001,1500,54.5326349466282,54.5431045955066,54.5326349466282,54.5326349466282,1991.47079737277,0.0,1.0
2014-07-15,72.47,72.59,72.388,72.388,1900,54.5852844758798,54.6756699338225,54.523521079619,54.523521079619,2522.52967667218,0.0,1.0
2014-07-16,72.9676,72.99,72.764,72.9153,1700,54.9600828414821,54.9769547936314,54.8067288478394,54.9206898460621,2257.00023702248,0.0,1.0
2014-07-17,72.23,72.88,71.98,72.88,13400,54.4045135599945,54.8941014571839,54.2162105226139,54.8941014571839,17790.4724565301,0.0,1.0
2014-07-18,72.759,72.759,72.13,72.13,1200,54.8029627870918,54.8029627870918,54.3291923450422,54.3291923450422,1593.17663789822,0.0,1.0
2014-07-21,72.53,72.53,72.27,72.27,8300,54.6304772048511,54.6304772048511,54.4346420459754,54.4346420459754,11019.4717454627,0.0,1.0
2014-07-22,73.0,73.0988,72.81,72.81,1400,54.9844869151266,55.0589042754994,54.8413766067174,54.8413766067174,1858.70607754792,0.0,1.0
2014-07-23,72.95,72.95,72.95,72.95,600,54.9468263076505,54.9468263076505,54.9468263076505,54.9468263076505,796.588318949109,0.0,1.0
2014-07-24,73.18,73.35,73.08,73.08,1500,55.1200651020406,55.2481111674594,55.0447438870884,55.0447438870884,1991.47079737277,0.0,1.0
2014-07-25,72.8,72.95,72.8,72.95,1100,54.8338444852222,54.9468263076505,54.8338444852222,54.9468263076505,1460.41191807337,0.0,1.0
2014-07-28,73.02,73.03,72.5,72.63,2000,54.9995511581171,55.0070832796123,54.6078808403655,54.7057984198034,2655.29439649703,0.0,1.0
2014-07-29,72.715,72.715,72.715,72.715,400,54.7698214525128,54.7698214525128,54.7698214525128,54.7698214525128,531.058879299406,0.0,1.0
2014-07-30,72.34,72.5,72.34,72.5,700,54.4873668964419,54.6078808403655,54.4873668964419,54.6078808403655,929.353038773961,0.0,1.0
2014-07-31,71.5,72.0,71.5,72.0,2500,53.8546686908432,54.2312747656043,53.8546686908432,54.2312747656043,3319.11799562129,0.0,1.0
2014-08-01,70.93,71.04,70.6,71.04,1300,53.4253377656155,53.508191102063,53.1767777562731,53.508191102063,1725.94135772307,0.0,1.0
2014-08-04,71.53,71.53,70.85,71.11,7900,53.8772650553289,53.8772650553289,53.3650807936537,53.5609159525295,10488.4128661633,0.0,1.0
2014-08-05,70.6499,70.765,70.6499,70.765,400,53.2143630425343,53.3010577609443,53.2143630425343,53.3010577609443,531.058879299406,0.0,1.0
2014-08-06,70.3261,70.5099,69.95,70.1,3300,52.970472948519,53.1089133416012,52.6871898590837,52.800171681512,4381.2357542201,0.0,1.0
2014-08-07,69.77,70.15,69.74,70.1,900,52.5516116721696,52.8378322889881,52.529015307684,52.800171681512,1194.88247842366,0.0,1.0
2014-08-08,70.0,70.1646,69.71,69.71,11100,52.7248504665598,52.8488291863711,52.5064189431983,52.5064189431983,14736.8839005585,0.0,1.0
2014-08-11,70.85,70.86,70.755,70.755,1200,53.3650807936537,53.3726129151489,53.2935256394491,53.2935256394491,1593.17663789822,0.0,1.0
2014-08-12,70.62,70.97,70.59,70.97,1800,53.1918419992636,53.4554662515964,53.1692456347779,53.4554662515964,2389.76495684733,0.0,1.0
2014-08-13,71.03,71.27,71.03,71.23,1300,53.5006589805677,53.6814298964531,53.5006589805677,53.6513014104722,1725.94135772307,0.0,1.0
2014-08-14,71.35,71.35,71.13,71.13,8400,53.7416868684149,53.7416868684149,53.5759801955199,53.5759801955199,11152.2364652875,0.0,1.0
2014-08-15,71.32,71.41,70.97,70.97,14900,53.7190905039292,53.7868795973862,53.4554662515964,53.4554662515964,19781.9432539029,0.0,1.0
2014-08-18,71.97,71.9899,71.97,71.9899,600,54.2086784011187,54.2236673228942,54.2086784011187,54.2236673228942,796.588318949109,0.0,1.0
2014-08-19,72.3,72.39,71.94,72.39,3100,54.457238410461,54.525027503918,54.186082036633,54.525027503918,4115.7063145704,0.0,1.0
2014-08-20,72.26,72.26,72.26,72.26,600,54.4271099244801,54.4271099244801,54.4271099244801,54.4271099244801,796.58831894911,0.0,1.0
2014-08-21,72.5371,72.5371,72.26,72.26,300,54.6358250111128,54.6358250111128,54.4271099244801,54.4271099244801,398.294159474554,0.0,1.0
2014-08-22,72.49,72.49,72.12,72.12,3200,54.6003487188703,54.6003487188703,54.321660223547,54.321660223547,4248.47103439524,0.0,1.0
2014-08-25,72.7167,72.7167,72.6,72.655,14100,54.771101913167,54.771101913167,54.6832020553177,54.7246287235414,18719.825495304,0.0,1.0
2014-08-26,72.8,72.82,72.77,72.77,1100,54.8338444852222,54.8489087282126,54.8112481207365,54.8112481207365,1460.41191807337,0.0,1.0
2014-08-27,72.88,72.88,72.7269,72.78,7100,54.8941014571839,54.8941014571839,54.7787846770921,54.8187802422317,9426.29510756447,0.0,1.0
2014-08-28,72.41,72.51,72.19,72.19,3200,54.5400917469085,54.6154129618607,54.3743850740136,54.3743850740136,4248.47103439525,0.0,1.0
2014-08-29,72.54,72.54,72.3101,72.3101,600,54.6380093263464,54.6380093263464,54.4648458531712,54.4648458531712,796.588318949109,0.0,1.0
2014-09-02,72.64,72.64,72.45,72.52,1500,54.7133305412986,54.7133305412986,54.5702202328894,54.6229450833559,1991.47079737277,0.0,1.0
2014-09-03,72.98,73.33,72.98,73.33,6700,54.9694226721362,55.233046924469,54.9694226721362,55.233046924469,8895.23622826505,0.0,1.0
2014-09-04,72.81,73.26,72.81,73.26,13000,54.8413766067174,55.1803220740024,54.8413766067174,55.1803220740024,17259.4135772307,0.0,1.0
2014-09-05,73.0,73.0,72.802,72.802,1100,54.9844869151266,54.9844869151266,54.8353509095212,54.8353509095212,1460.41191807337,0.0,1.0
2014-09-08,73.0,73.0,73.0,73.0,56,54.9844869151266,54.9844869151266,54.9844869151266,54.9844869151266,74.3482431019169,0.0,1.0
2014-09-09,72.16,72.1992,72.12,72.1992,700,54.3517887095279,54.3813146257892,54.321660223547,54.3813146257892,929.353038773961,0.0,1.0
2014-09-10,72.24,72.25,72.12,72.12,1400,54.4120456814897,54.4195778029849,54.321660223547,54.321660223547,1858.70607754792,0.0,1.0
2014-09-11,72.1899,72.1899,72.05,72.1,800,54.3743097527986,54.3743097527986,54.2689353730804,54.3065959805566,1062.11775859881,0.0,1.0
2014-09-12,71.91,71.91,71.91,71.91,200,54.1634856721473,54.1634856721473,54.1634856721473,54.1634856721473,265.529439649703,0.0,1.0
2014-09-15,71.73,72.0499,71.6343,72.0499,1100,54.0279074852333,54.2688600518655,53.955825082524,54.2688600518655,1460.41191807337,0.0,1.0
2014-09-16,72.36,72.36,71.5901,71.5901,1400,54.5024311394324,54.5024311394324,53.9225331055152,53.9225331055152,1858.70607754792,0.0,1.0
2014-09-17,72.39,72.51,72.1001,72.51,1300,54.525027503918,54.6154129618607,54.3066713017715,54.6154129618607,1725.94135772307,0.0,1.0
2014-09-18,72.44,72.48,72.38,72.44,1900,54.5626881113941,54.592816597375,54.5174953824228,54.5626881113941,2522.52967667218,0.0,1.0
2014-09-19,72.13,72.13,72.13,72.13,4,54.5561276335718,54.5561276335718,54.5561276335718,54.5561276335718,5.28849851547117,0.30129,1.0
2014-09-22,71.31,71.36,71.2124,71.32,2806,53.935913788299,53.9737317056937,53.8620932135445,53.9434773717779,3709.88170860302,0.0,1.0
2014-09-23,70.87,71.15,70.796,71.15,2948,53.6031161152258,53.814896452636,53.5471455974816,53.814896452636,3897.62340590225,0.0,1.0
2014-09-24,70.87,70.87,70.87,70.87,174,53.6031161152258,53.6031161152258,53.6031161152258,53.6031161152258,230.049685422996,0.0,1.0
2014-09-25,70.2763,70.4,70.2763,70.4,610,53.1540661640813,53.2476276917157,53.1540661640813,53.2476276917157,806.496023609353,0.0,1.0
2014-09-26,70.61,70.61,70.442,70.442,618,53.4064629447734,53.4064629447734,53.2793947423272,53.2793947423272,817.073020640295,0.0,1.0
2014-09-29,70.13,70.13,69.274,70.09,1450,53.0434109377844,53.0434109377844,52.3959681919874,53.0131566038687,1917.0807118583,0.0,1.0
2014-09-30,70.119,70.2,69.9,69.9,3638,53.0350909959576,53.096356022137,52.8694485177689,52.8694485177689,4809.88939982103,0.0,1.0
2014-10-01,69.031,69.73,68.9901,69.73,2859,52.2121731134493,52.7408675986269,52.1812380570204,52.7408675986269,3779.95431393301,0.0,1.0
2014-10-02,68.73,69.2,68.4887,69.2,10811,51.9845092507333,52.3399976742433,51.8019999813865,52.3399976742433,14293.4893626897,0.0,1.0
2014-10-03,68.91,69.59,68.91,69.59,711,52.1206537533541,52.6349774299218,52.1206537533541,52.6349774299218,940.030611125,0.0,1.0
2014-10-06,69.85,69.85,69.85,69.85,504,52.8316306003742,52.8316306003742,52.8316306003742,52.8316306003742,666.350812949367,0.0,1.0
2014-10-07,68.62,69.39,68.62,69.39,1707,51.901309832465,52.4837057603431,51.901309832465,52.4837057603431,2256.86674147732,0.0,1.0
2014-10-08,69.15,69.15,68.318,68.39,1614,52.3021797568486,52.3021797568486,51.6728896114011,51.7273474124494,2133.90915099262,0.0,1.0
2014-10-09,67.84,69.01,67.81,69.01,6097,51.3113503211079,52.1962895881435,51.2886595706711,52.1962895881435,8060.99386220692,0.0,1.0
2014-10-10,67.2799,67.82,67.2799,67.64,2000,50.8877140104526,51.29622315415,50.8877140104526,51.1600786515291,2644.24925773558,0.0,1.0
2014-10-13,67.08,67.7,67.08,67.39,15339,50.7365179767087,51.2054601524028,50.7365179767087,50.9709890645557,20280.069682203,0.0,1.0
2014-10-14,67.1625,67.35,66.947,67.33,3150,50.7989175404099,50.94073473064,50.6359223164388,50.9256075636821,4164.69258093354,0.0,1.0
2014-10-15,66.22,66.29,65.0,66.1975,14218,50.0860497975201,50.1389948818727,49.1632926130898,50.0690317346925,18797.9679732423,0.0,1.0
2014-10-16,66.066,66.066,64.5,64.5,2594,49.9695706119445,49.9695706119445,48.7851134391429,48.7851134391429,3429.59128728305,0.0,1.0
2014-10-17,66.952,67.09,66.7,66.7,3817,50.6397041081783,50.7440815601876,50.4491018045091,50.4491018045091,5046.54970838836,0.0,1.0
2014-10-20,66.92,66.99,66.887,66.887,1060,50.6155006410457,50.6684457253982,50.5905408155652,50.5905408155652,1401.45210659986,0.0,1.0
2014-10-21,68.16,68.26,67.57,67.57,14507,51.5533849924338,51.6290208272232,51.1071335671766,51.1071335671766,19180.0619909851,0.0,1.0
2014-10-22,68.1,68.32,68.1,68.32,2022,51.5080034915602,51.6744023280968,51.5080034915602,51.6744023280968,2673.33599957068,0.0,1.0
2014-10-23,68.48,68.48,68.2,68.2,1553,51.7954196637598,51.7954196637598,51.5836393263496,51.5836393263496,2053.25954863168,0.0,1.0
2014-10-24,68.18,68.18,68.18,68.18,101,51.5685121593917,51.5685121593917,51.5685121593917,51.5685121593917,133.534587515647,0.0,1.0
2014-10-27,68.17,68.26,67.89,68.26,7468,51.5609485759128,51.6290208272232,51.3491682385026,51.6290208272232,9873.62672838467,0.0,1.0
2014-10-28,69.119,69.119,68.83,68.88,1771,52.2787326480639,52.2787326480639,52.0601450855226,52.0979630029173,2341.48271772486,0.0,1.0
2014-10-29,68.975,69.55,68.975,69.51,787,52.1698170459672,52.6047230960061,52.1698170459672,52.5744687620903,1040.51208291895,0.0,1.0
2014-10-30,69.26,69.26,68.66,68.66,871,52.3853791751169,52.3853791751169,51.9315641663807,51.9315641663807,1151.57055174385,0.0,1.0
2014-10-31,70.22,70.365,69.94,70.16,1874,53.1114831890948,53.2211551495394,52.8997028516846,53.0661016882212,2477.66155449824,0.0,1.0
2014-11-03,69.9327,70.09,69.8564,69.8564,631,52.894181435745,53.0131566038687,52.8364712938007,52.8364712938007,834.260640815577,0.0,1.0
2014-11-04,69.67,69.67,69.62,69.62,424,52.6954860977533,52.6954860977533,52.6576681803586,52.6576681803586,560.580842639944,0.0,1.0
2014-11-05,69.82,70.15,69.5701,70.15,1046,52.8089398499374,53.0585381047423,52.6199258987987,53.0585381047423,1382.94236179571,0.0,1.0
2014-11-06,69.64,69.75,69.64,69.75,1280,52.6727953473165,52.7559947655848,52.6727953473165,52.7559947655848,1692.31952495077,0.0,1.0
2014-11-07,69.75,69.93,69.53,69.93,4023,52.7559947655848,52.8921392682057,52.5895959290482,52.8921392682057,5318.90738193513,0.0,1.0
2014-11-10,70.24,70.24,69.91,69.91,3066,53.1266103560527,53.1266103560527,52.8770121012478,52.8770121012478,4053.63411210865,0.0,1.0
2014-11-11,70.27,70.36,70.061,70.061,846,53.1493011064895,53.2173733578,52.9912222117798,52.9912222117798,1118.51743602215,0.0,1.0
2014-11-12,69.91,69.9247,69.88,69.88,710,52.8770121012478,52.8881305689618,52.854321350811,52.854321350811,938.708486496132,0.0,1.0
2014-11-13,69.883,70.25,69.883,69.98,3988,52.8565904258547,53.1341739395317,52.8565904258547,52.9299571856004,5272.63301992475,0.0,1.0
2014-11-14,70.07,70.1,69.67,69.67,20263,52.9980294369108,53.0207201873476,52.6954860977533,52.6954860977533,26790.2113547481,0.0,1.0
2014-11-17,70.07,70.13,69.92,69.92,1770,52.9980294369108,53.0434109377844,52.8845756847267,52.8845756847267,2340.16059309599,0.0,1.0
2014-11-18,70.65,70.7195,70.11,70.11,1875,53.4367172786891,53.4892841838677,53.0282837708265,53.0282837708265,2478.98367912711,0.0,1.0
2014-11-19,70.4248,70.4248,70.34,70.3599,833,53.2663853787435,53.2663853787435,53.2022461908421,53.2172977219652,1101.32981584687,0.0,1.0
2014-11-20,70.3,70.3,70.27,70.28,696,53.1719918569263,53.1719918569263,53.1493011064895,53.1568646899685,920.198741691984,0.0,1.0
2014-11-21,70.931,71.3699,70.931,71.24,1457,53.6492539744473,53.9812196533378,53.6492539744473,53.8829687039464,1926.33558426037,0.0,1.0
2014-11-24,71.35,71.4,71.12,71.4,5926,53.9661681222147,54.0039860396094,53.7922057021992,54.0039860396094,7834.91055067054,0.0,1.0
2014-11-25,71.4475,71.5399,71.32,71.32,3943,54.0399130611344,54.1098005724797,53.9434773717779,53.9434773717779,5213.1374116257,0.0,1.0
2014-11-26,71.672,71.71,71.638,71.6847,924,54.2097155102365,54.2384571274564,54.1839993264081,54.2193212612547,1221.64315707384,0.0,1.0
2014-11-28,71.672,71.672,71.672,71.672,1,54.2097155102365,54.2097155102365,54.2097155102365,54.2097155102365,1.32212462886779,0.0,1.0
2014-12-01,70.86,70.9501,70.86,70.86,845,53.5955525317468,53.663700418892,53.5955525317468,53.5955525317468,1117.19531139328,0.0,1.0
2014-12-02,71.1007,71.15,70.79,70.79,608,53.7776079860848,53.814896452636,53.5426074473943,53.5426074473943,803.851774351618,0.0,1.0
2014-12-03,71.2448,71.2448,71.2448,71.2448,295,53.8865992240163,53.8865992240163,53.8865992240163,53.8865992240163,390.026765515999,0.0,1.0
2014-12-04,71.02,71.02,71.02,71.02,478,53.7165698674098,53.7165698674098,53.7165698674098,53.7165698674098,631.975572598805,0.0,1.0
2014-12-05,71.41,71.42,71.378,71.378,1418,54.0115496230883,54.0191132065673,53.9873461559557,53.9873461559557,1874.77272373453,0.0,1.0
2014-12-08,70.61,71.08,70.61,71.08,1102,53.4064629447734,53.7619513682834,53.4064629447734,53.7619513682834,1456.98134101231,0.0,1.0
2014-12-09,70.1867,70.1867,69.66,69.78,1978,53.08629645611,53.08629645611,52.6879225142744,52.7786855160216,2615.16251590049,0.0,1.0
2014-12-10,69.341,69.761,69.251,69.75,1603,52.4466442012963,52.7643147074116,52.3785719499859,52.7559947655848,2119.36578007507,0.0,1.0
2014-12-11,69.115,69.74,69.11,69.36,27165,52.2757072146723,52.7484311821059,52.2719254229329,52.4610150099063,35915.5155431936,0.0,1.0
2014-12-12,68.331,68.388,68.29,68.29,741,51.6827222699237,51.7258346957536,51.65171157766,51.65171157766,979.694349991033,0.0,1.0
2014-12-15,67.081,68.51,67.0,68.07,7919,50.7372743350566,51.8181104141966,50.6760093088772,51.4853127411234,10469.904936004,0.0,1.0
2014-12-16,67.31,68.0,66.87,66.87,12885,50.9104803967242,51.4323676567709,50.577682723651,50.577682723651,17035.5758429615,0.0,1.0
2014-12-17,67.85,67.85,67.55,67.6,18940,51.3189139045868,51.3189139045868,51.0920064002187,51.1298243176134,25041.040470756,0.0,1.0
2014-12-18,69.31,69.38,69.25,69.25,1204,52.4231970925116,52.4761421768642,52.377815591638,52.377815591638,1591.83805315682,0.0,1.0
2014-12-19,69.558,69.558,69.4399,69.4399,479,52.9089576524295,52.9089576524295,52.8191254562945,52.8191254562945,629.728565413726,0.394236,1.0
2014-12-22,69.87,69.87,69.87,69.87,331,53.1462789495852,53.1462789495852,53.1462789495852,53.1462789495852,435.156900108441,0.0,1.0
2014-12-23,69.78,70.16,69.74,70.16,2826,53.0778208830979,53.3668660527107,53.0473950757703,53.3668660527107,3715.26706859957,0.0,1.0
2014-12-24,70.04,70.17,69.69,70.17,1077,53.2755886307277,53.3744725045426,53.0093628166107,53.3744725045426,1415.90326712022,0.0,1.0
2014-12-26,70.014,70.014,69.86,69.86,712,53.2558118559647,53.2558118559647,53.1386724977533,53.1386724977533,936.047470928128,0.0,1.0
2014-12-29,70.06,70.08,69.95,70.08,2111,53.2908015343915,53.3060144380554,53.2071305642405,53.3060144380554,2775.27557742876,0.0,1.0
2014-12-30,69.62,69.75,69.61,69.75,2267,52.9561176537873,53.0550015276022,52.9485112019554,53.0550015276022,2980.36463004785,0.0,1.0
2014-12-31,69.06,69.877,69.06,69.82,1916,52.5301563512001,53.1516034658675,52.5301563512001,53.1082466904256,2518.91426165491,0.0,1.0
2015-01-02,68.789,68.819,68.7,68.71,983,52.3240215065552,52.346840862051,52.2563240852512,52.2639305370831,1292.32396618308,0.0,1.0
2015-01-05,67.1401,68.28,67.09,68.28,2195,51.0697936639909,51.9368531083108,51.031685340313,51.9368531083108,2885.70814422365,0.0,1.0
2015-01-06,66.76,67.45,66.62,67.45,3175,50.7806724298598,51.3055176062619,50.674182104213,51.3055176062619,4174.08809016406,0.0,1.0
2015-01-07,67.45,67.45,67.16,67.16,4422,51.3055176062619,51.3055176062619,51.0849305031364,51.0849305031364,5813.4858377025,0.0,1.0
2015-01-08,68.55,68.55,68.42,68.48,4563,52.1422273077725,52.1422273077725,52.0433434339576,52.0889821449491,5998.85478910821,0.0,1.0
2015-01-09,67.86,68.34,67.86,68.34,753,51.6173821313704,51.9824918193023,51.6173821313704,51.9824918193023,989.949080911349,0.0,1.0
2015-01-12,67.52,68.01,67.51,67.87,4323,51.3587627690853,51.7314789088491,51.3511563172534,51.6249885832023,5683.33316969424,0.0,1.0
2015-01-13,67.76,68.17,67.5999,68.17,1294,51.5413176130513,51.8531821381597,51.4195383192223,51.8531821381597,1701.18739800702,0.0,1.0
2015-01-14,66.768,67.2078,66.76,67.06,1849,50.7867575913254,51.121289342893,50.7806724298598,51.0088659848173,2430.83114290184,0.0,1.0
2015-01-15,67.209,67.615,67.101,67.58,3047,51.1222021171128,51.4310240614885,51.0400524373281,51.4044014800768,4005.80989314326,0.0,1.0
2015-01-16,67.59,67.59,67.02,67.02,1904,51.4120079319087,51.4120079319087,50.9784401774896,50.9784401774896,2503.13818068421,0.0,1.0
2015-01-20,68.32,68.32,67.635,67.89,1124,51.9672789156385,51.9672789156385,51.4462369651523,51.6402014868661,1477.69291758878,0.0,1.0
2015-01-21,68.6608,68.6608,68.38,68.38,1294,52.2265067940701,52.2265067940701,52.0129176266299,52.0129176266299,1701.18739800702,0.0,1.0
2015-01-22,69.5997,69.5997,68.75,68.75,1110,52.9406765565685,52.9406765565685,52.2943563444108,52.2943563444108,1459.28748978964,0.0,1.0
2015-01-23,69.29,69.39,69.19,69.39,13334,52.7051047433342,52.7811692616533,52.629040225015,52.7811692616533,17529.8553052748,0.0,1.0
2015-01-26,69.529,69.529,69.0,69.0,2453,52.8868989421169,52.8868989421169,52.4845176402086,52.4845176402086,3224.89388509368,0.0,1.0
2015-01-27,68.68,69.0999,68.6,68.6,2091,52.2411111815874,52.5605060940095,52.1802595669321,52.1802595669321,2748.98210914426,0.0,1.0
2015-01-28,67.7,68.93,67.7,68.93,1702,51.4956789020598,52.4312724773852,51.4956789020598,52.4312724773852,2237.57415101078,0.0,1.0
2015-01-29,67.88,68.2,67.88,68.2,599,51.6325950350342,51.8760014936555,51.6325950350342,51.8760014936555,787.489375120715,0.0,1.0
2015-01-30,67.8,67.8045,67.6292,67.8045,950,51.5717434203789,51.5751663237033,51.4418252230898,51.5751663237033,1248.93974351365,0.0,1.0
2015-02-02,67.5,68.03,67.5,67.7099,2121,51.3435498654215,51.7466918125129,51.3435498654215,51.5032092893734,2788.42231157101,0.0,1.0
2015-02-03,69.389,69.389,69.389,69.389,807,52.7804086164701,52.7804086164701,52.7804086164701,52.7804086164701,1060.94144527949,0.0,1.0
2015-02-04,69.459,69.459,69.18,69.2,2049,52.8336537792935,52.8336537792935,52.6214337731831,52.6366466768469,2693.76582574682,0.0,1.0
2015-02-05,69.9721,69.9721,69.74,69.74,660,53.223940822789,53.223940822789,53.0473950757703,53.0473950757703,867.684453388433,0.0,1.0
2015-02-06,69.52,69.7093,69.52,69.7093,1042,52.8800531354682,53.0240432686463,52.8800531354682,53.0240432686463,1369.88969762234,0.0,1.0
2015-02-09,68.915,69.2,68.915,69.2,2662,52.4198627996374,52.6366466768469,52.4198627996374,52.6366466768469,3499.66062866668,0.0,1.0
2015-02-10,69.35,69.37,69.141,69.37,1895,52.7507434543256,52.7659563579895,52.5917686110386,52.7659563579895,2491.30611995618,0.0,1.0
2015-02-11,69.42,69.42,69.07,69.26,4437,52.803988617149,52.803988617149,52.537762803032,52.6822853878384,5833.20593891588,0.0,1.0
2015-02-12,70.339,70.339,70.01,70.15,1405,53.503021540502,53.503021540502,53.252769275232,53.3592596008788,1847.11614698598,0.0,1.0
2015-02-13,70.87,70.93,70.73,70.81,13282,53.9069241327766,53.9525628437681,53.8004338071298,53.8612854217851,17461.4922877351,0.0,1.0
2015-02-17,71.14,71.23,70.79,70.79,28319,54.1122983322383,54.1807563987255,53.8460725181213,53.8460725181213,37230.2364174349,0.0,1.0
2015-02-18,71.1001,71.26,71.1001,71.17,7748,54.081948589429,54.2035757542213,54.081948589429,54.135117687734,10186.0896134145,0.0,1.0
2015-02-19,71.52,71.56,71.48,71.55,50137,54.401343501851,54.4317693091787,54.3709176945234,54.4241628573468,65913.7809689938,0.0,1.0
2015-02-20,71.89,71.89,70.941,70.941,2807,54.6827822196319,54.6827822196319,53.9609299407832,53.9609299407832,3690.28827372929,0.0,1.0
2015-02-23,71.8099,71.91,71.4001,71.91,16968,54.6218545404582,54.6979951232957,54.3101421443864,54.6979951232957,22307.3784925681,0.0,1.0
2015-02-24,72.18,72.18,71.82,71.82,2275,54.9033693227574,54.9033693227574,54.6295370568085,54.6295370568085,2990.88201736164,0.0,1.0
2015-02-25,72.06,72.338,72.05,72.235,3331,54.8120919007744,55.0235512617016,54.8044854489425,54.9452048078329,4379.17714278314,0.0,1.0
2015-02-26,71.89,71.96,71.63,71.95,10190,54.6827822196319,54.7360273824553,54.4850144720021,54.7284209306234,13396.5220909517,0.0,1.0
2015-02-27,71.86,72.0,71.5394,71.5394,9131,54.6599628641361,54.7664531897829,54.4161000184049,54.4161000184049,12004.2829452876,0.0,1.0
2015-03-02,72.1,72.1,71.5,71.5,11496,54.8425177081021,54.8425177081021,54.3861305981872,54.3861305981872,15113.4855699294,0.0,1.0
2015-03-03,71.7,72.01,71.32,72.01,17608,54.5382596348255,54.7740596416148,54.2492144652127,54.7740596416148,23148.769477672,0.0,1.0
2015-03-04,71.15,71.25,70.76,71.25,4283,54.1199047840702,54.1959693023894,53.8232531626256,54.1959693023894,5630.74623312524,0.0,1.0
2015-03-05,71.44,71.5276,71.44,71.5276,12460,54.3404918871957,54.4071244052433,54.3404918871957,54.4071244052433,16380.8307412422,0.0,1.0
2015-03-06,70.4401,70.441,70.4401,70.441,372,53.5799227685226,53.5806073491875,53.5799227685226,53.5806073491875,489.058510091662,0.0,1.0
2015-03-09,70.381,70.43,70.27,70.42,7794,53.534968638196,53.5722402521724,53.4505370228617,53.5646338003405,10246.5645904689,0.0,1.0
2015-03-10,68.94,69.42,68.93,69.37,7329,52.4388789292171,52.803988617149,52.4312724773852,52.7659563579895,9635.24145285429,0.0,1.0
2015-03-11,69.016,69.178,69.016,69.178,1063,52.4966879631397,52.6199124828167,52.4966879631397,52.6199124828167,1397.49783932107,0.0,1.0
2015-03-12,69.89,69.89,69.42,69.42,2728,53.161491853249,53.161491853249,52.803988617149,52.803988617149,3586.42907400552,0.0,1.0
2015-03-13,68.84,69.2,68.84,69.2,956,52.362814410898,52.6366466768469,52.362814410898,52.6366466768469,1256.827783999,0.0,1.0
2015-03-16,70.26,70.26,69.46,69.46,6736,53.4429305710298,53.4429305710298,52.8344144244767,52.8344144244767,8855.64011821892,0.0,1.0
2015-03-17,70.06,70.07,69.64,69.8,6928,53.2908015343915,53.2984079862235,52.9713305574511,53.0930337867618,9108.05741375011,0.0,1.0
2015-03-18,71.27,71.27,69.59,70.04,7615,54.2111822060532,54.2111822060532,52.9332982982916,53.2755886307277,10011.2380493226,0.0,1.0
2015-03-19,71.27,71.27,71.27,71.27,270,54.2111822060532,54.2111822060532,54.2111822060532,54.2111822060532,354.961821840722,0.0,1.0
2015-03-20,71.38,71.38,70.95,70.95,1507,54.4717967406538,54.4717967406538,54.1436533867944,54.1436533867944,1974.77715875889,0.232623,1.0
2015-03-23,71.48,71.55,71.08,71.08,2934,54.5481091485281,54.60152783404,54.242859517031,54.242859517031,3844.72208613044,0.0,1.0
2015-03-24,71.4636,71.94,71.27,71.8,8739,54.5355939136367,54.8991462247497,54.3878530919921,54.7923088537257,11451.6108761738,0.0,1.0
2015-03-25,70.5848,71.2345,70.5848,71.2345,4017,53.8649604732376,54.3607621871967,53.8649604732376,54.3607621871967,5263.88841853647,0.0,1.0
2015-03-26,70.0,70.274,70.0,70.23,918,53.4186855119889,53.6277815095644,53.4186855119889,53.5942040500997,1202.94985516965,0.0,1.0
2015-03-27,69.9355,70.44,69.8452,70.22,1551,53.36946400891,53.7544601066356,53.3005539045995,53.5865728093123,2032.43488602192,0.0,1.0
2015-03-30,70.9,70.9,70.18,70.18,3635,54.1054971828573,54.1054971828573,53.5560478461625,53.5560478461625,4763.31451366195,0.0,1.0
2015-03-31,70.21,70.54,69.7201,70.16,8273,53.5789415685248,53.8307725145099,53.2050870823488,53.5407853645877,10840.9631283426,0.0,1.0
2015-04-01,69.7801,70.03,69.7801,70.03,602,53.2508745270733,53.4415792343511,53.2508745270733,53.4415792343511,788.862541189683,0.0,1.0
2015-04-02,70.8,70.83,69.98,70.09,8610,54.029184774983,54.0520784973453,53.403423030414,53.4873666790757,11282.5689030617,0.0,1.0
2015-04-06,71.32,71.4,70.01,70.1,8802,54.4260092959292,54.4870592222286,53.4263167527763,53.4949979198631,11534.1662583913,0.0,1.0
2015-04-07,71.53,71.68,71.21,71.67,7378,54.5862653524652,54.7007339642766,54.3420656472675,54.6931027234892,9668.1525396968,0.0,1.0
2015-04-08,71.55,71.61,71.23,71.61,5999,54.60152783404,54.6473152787646,54.3573281288424,54.6473152787646,7861.10695115765,0.0,1.0
2015-04-09,71.1,71.2,71.0,71.08,1069,54.2581219986058,54.3344344064801,54.1818095907316,54.242859517031,1400.82069191324,0.0,1.0
2015-04-10,71.8,71.82,71.67,71.7792,3139,54.7923088537257,54.8075713353006,54.6931027234892,54.7764358728879,4113.35467906049,0.0,1.0
2015-04-13,71.48,71.9,71.48,71.65,961,54.5481091485281,54.8686212616,54.5481091485281,54.6778402419143,1259.29717954034,0.0,1.0
2015-04-14,72.19,72.27,71.39,71.39,2105,55.0899272444354,55.1509771707348,54.4794279814412,54.4794279814412,2758.3980883792,0.0,1.0
2015-04-15,72.56,72.56,71.92,71.92,4096,55.3722831535702,55.3722831535702,54.8838837431748,54.8838837431748,5367.41024703146,0.0,1.0
2015-04-16,72.651,72.651,72.21,72.3,1008,55.4417274447357,55.4417274447357,55.1051897260102,55.1738708930971,1320.8861154804,0.0,1.0
2015-04-17,71.3719,72.02,70.95,72.02,2969,54.465615435616,54.9601961510491,54.1436533867944,54.9601961510491,3890.5861873624,0.0,1.0
2015-04-20,71.77,71.95,71.721,71.721,909,54.7694151313634,54.9067774655371,54.732022051505,54.732022051505,1191.15622913857,0.0,1.0
2015-04-21,72.42,72.42,71.7801,72.13,679,55.2654457825462,55.2654457825462,54.7771226845587,55.0441397997108,889.76356389999,0.0,1.0
2015-04-22,72.1275,72.245,72.0,72.0,2162,55.0422319895139,55.1318990687662,54.9449336694743,54.9449336694743,2833.09105324268,0.0,1.0
2015-04-23,72.919,72.919,71.84,71.84,2378,55.6462446978388,55.6462446978388,54.8228338168754,54.8228338168754,3116.13807798848,0.0,1.0
2015-04-24,73.0,73.0,72.47,72.47,2774,55.708057748217,55.708057748217,55.3036019864833,55.3036019864833,3635.05762335578,0.0,1.0
2015-04-27,72.9695,73.36,72.96,73.0,1610,55.6847824638153,55.9827824165643,55.6775327850672,55.708057748217,2109.74865667008,0.0,1.0
2015-04-28,72.8379,73.06,72.59,72.94,3072,55.5843553350528,55.7538451929415,55.3951768759324,55.6622703034924,4025.55768527359,0.0,1.0
2015-04-29,73.1031,73.1031,72.46,72.46,6019,55.7867358407353,55.7867358407353,55.2959707456959,55.2959707456959,7887.31500900449,0.0,1.0
2015-04-30,72.4,72.5,71.86,72.5,3710,55.2501833009713,55.3264957088456,54.8380962984503,55.3264957088456,4861.59473058758,0.0,1.0
2015-05-01,72.645,72.84,72.645,72.7,663,55.4371487002633,55.5859578956181,55.4371487002633,55.4791205245941,868.797117622524,0.0,1.0
2015-05-04,73.22,73.3121,72.47,72.64,2018,55.8759450455403,55.9462287731926,55.3036019864833,55.4333330798696,2644.39303674548,0.0,1.0
2015-05-05,72.24,73.02,71.91,73.02,2245,55.1280834483725,55.7233202297918,54.8762525023874,55.7233202297918,2941.85449330704,0.0,1.0
2015-05-06,72.18,72.31,71.54,72.2289,4781,55.0822960036479,55.1815021338845,54.5938965932526,55.1196127710985,6265.03622828551,0.0,1.0
2015-05-07,72.19,72.28,71.65,71.66,2936,55.0899272444354,55.1586084115222,54.6778402419143,54.6854714827017,3847.34289191513,0.0,1.0
2015-05-08,72.74,73.13,72.64,72.64,12350,55.5096454877438,55.8072638784535,55.4333330798696,55.4333330798696,16183.4757204196,0.0,1.0
2015-05-11,72.89,72.95,72.33,72.73,7069,55.6241140995553,55.6699015442798,55.1967646154593,55.5020142469564,9263.23804596322,0.0,1.0
2015-05-12,72.4163,72.52,72.0,72.13,6121,55.2626222234548,55.3417581904205,54.9449336694743,55.0441397997108,8020.97610402334,0.0,1.0
2015-05-13,72.49,72.89,72.3001,72.7,19001,55.3188644680582,55.6241140995553,55.1739472055049,55.4791205245941,24898.965357384,0.0,1.0
2015-05-14,73.08,73.44,72.8801,73.44,21704,55.7691076745164,56.0438323428637,55.6165591711757,56.0438323428637,28440.9843753835,0.0,1.0
2015-05-15,73.01,73.45,72.81,72.81,17559,55.7156889890044,56.0514635836512,55.5630641732558,55.5630641732558,23009.3643866273,0.0,1.0
2015-05-18,73.3,73.5,73.01,73.01,23784,55.9369949718398,56.0896197875883,55.7156889890044,55.7156889890044,31166.6223914541,0.0,1.0
2015-05-19,73.27,73.61,73.0,73.01,6801,55.9141012494775,56.17356343625,55.708057748217,55.7156889890044,8912.05007081566,0.0,1.0
2015-05-20,73.25,73.46,73.25,73.46,1009,55.8988387679026,56.0590948244386,55.8988387679026,56.0590948244386,1322.19651837274,0.0,1.0
2015-05-21,73.2139,73.6,73.2139,73.3,2142,55.87128998866,56.1659321954626,55.87128998866,55.9369949718398,2806.88299539585,0.0,1.0
2015-05-22,73.24,73.45,73.17,73.17,13241,55.8912075271152,56.0514635836512,55.8377888416032,55.8377888416032,17351.044697496,0.0,1.0
2015-05-26,72.49,72.98,72.08,72.98,15243,55.3188644680582,55.6927952666421,55.0059835957737,55.6927952666421,19974.471287964,0.0,1.0
2015-05-27,72.74,72.7401,72.37,72.4,6393,55.5096454877438,55.5097218001517,55.2272895786091,55.2501833009713,8377.40569074027,0.0,1.0
2015-05-28,72.789,72.789,71.99,71.99,7207,55.5470385676022,55.5470385676022,54.9373024286868,54.9373024286868,9444.07364510639,0.0,1.0
2015-05-29,71.61,71.611,71.61,71.611,1021,54.6473152787646,54.6480784028433,54.6473152787646,54.6480784028433,1337.92135308084,0.0,1.0
2015-06-01,72.05,72.34,71.684,71.684,992,54.9830898734114,55.2043958562468,54.7037864605916,54.7037864605916,1299.91966920293,0.0,1.0
2015-06-02,72.0654,72.07,71.4,71.4,5360,54.994841984224,54.9983523549862,54.4870592222286,54.4870592222286,7023.75950295133,0.0,1.0
2015-06-03,72.62,72.62,72.3,72.3,550,55.4180705982947,55.4180705982947,55.1738708930971,55.1738708930971,720.721590787916,0.0,1.0
2015-06-04,72.62,72.62,72.62,72.62,43,55.4180705982947,55.4180705982947,55.4180705982947,55.4180705982947,56.3473243706916,0.0,1.0
2015-06-05,71.67,71.67,71.67,71.67,113,54.6931027234892,54.6931027234892,54.6931027234892,54.6931027234892,148.075526834608,0.0,1.0
2015-06-08,70.75,71.24,70.75,71.24,3979,53.9910285710459,54.3649593696298,53.9910285710459,54.3649593696298,5214.09310862748,0.0,1.0
2015-06-09,71.08,71.08,70.82,70.82,1149,54.242859517031,54.242859517031,54.0444472565579,54.0444472565579,1505.65292330057,0.0,1.0
2015-06-10,71.8505,72.0388,71.15,71.15,11544,54.8308466197022,54.9745428837295,54.296278202543,54.296278202543,15127.2909891922,0.0,1.0
2015-06-11,72.01,72.13,71.94,71.94,5964,54.9525649102617,55.0441397997108,54.8991462247497,54.8991462247497,7815.24284992569,0.0,1.0
2015-06-12,71.56,71.58,71.54,71.54,7892,54.6091590748275,54.6244215564023,54.5938965932526,54.5938965932526,10341.6996263604,0.0,1.0
2015-06-15,71.48,71.4999,71.07,71.07,2176,54.5481091485281,54.563295317695,54.2352282762435,54.2352282762435,2851.43669373546,0.0,1.0
2015-06-16,71.38,71.5,70.76,71.5,2818,54.4717967406538,54.5633716301029,53.9986598118333,54.5633716301029,3692.71535061881,0.0,1.0
2015-06-17,70.6801,71.3657,70.68,71.3657,1883,53.9376861979418,54.4608840663278,53.9376098855339,54.4608840663278,2467.48864627935,0.0,1.0
2015-06-18,71.64,72.01,71.45,71.45,3959,54.6702090011269,54.9525649102617,54.5252154261658,54.5252154261658,5187.88505078065,0.0,1.0
2015-06-19,70.85,71.3,70.78,70.78,8528,54.5542225355229,54.900720773222,54.5003228096586,54.5003228096586,11075.3810047714,0.638011,1.0
2015-06-22,72.0976,73.69,71.75,73.68,3734,55.5148696496417,56.7410114134464,55.2472190109212,56.7333114526087,4849.37531329928,0.0,1.0
2015-06-23,72.5253,75.87,71.918,72.22,2977,55.8441969746726,58.4196028760779,55.3765783529955,55.6091171702959,3866.25343001928,0.0,1.0
2015-06-24,72.18,72.44,71.8824,72.16,3811,55.5783173269448,55.7785163087266,55.3491664924131,55.5629174052693,4949.3758219024,0.0,1.0
2015-06-25,71.4067,71.4756,71.4001,71.4756,703,54.9828793553609,55.0359320855331,54.977797381208,55.0359320855331,912.991656467433,0.0,1.0
2015-06-26,71.8,71.8,71.35,71.35,907,55.28571881511,55.28571881511,54.9392205774108,54.9392205774108,1177.9280688705,0.0,1.0
2015-06-29,70.04,70.942,70.04,70.637,1365,53.9305257076644,54.6250621752302,53.9305257076644,54.3902133696786,1772.73628887347,0.0,1.0
2015-06-30,69.78,70.65,69.53,70.65,3387,53.7303267258826,54.4002233187677,53.5378277049387,54.4002233187677,4398.72367063329,0.0,1.0
2015-07-01,69.82,70.7999,69.82,70.79,1615,53.7611265692337,54.5156457317257,53.7611265692337,54.5080227704963,2097.41326485762,0.0,1.0
2015-07-02,69.84,70.69,69.78,70.37,2247,53.7765264909092,54.4310231621187,53.7303267258826,54.1846244153104,2918.19666014555,0.0,1.0
2015-07-06,68.93,70.85,68.81,70.85,2507,53.0758300546731,54.5542225355229,52.98343052462,54.5542225355229,3255.86071516907,0.0,1.0
2015-07-07,69.68,69.68,68.46,69.1,11756,53.6533271175051,53.6533271175051,52.7139318952985,53.206729388915,15267.6101186787,0.0,1.0
2015-07-08,68.01,68.51,68.01,68.068,1317,52.3674336575993,52.7524316994873,52.3674336575993,52.4120934304583,1710.39830948451,0.0,1.0
2015-07-09,68.39,68.81,68.3,68.69,727,52.6600321694341,52.98343052462,52.5907325218943,52.8910309945669,944.160646161912,0.0,1.0
2015-07-10,69.64,69.95,69.6,69.6,425,53.622527274154,53.8612260601246,53.591727430803,53.591727430803,551.950859173057,0.0,1.0
2015-07-13,69.64,69.64,69.64,69.64,272,53.622527274154,53.622527274154,53.622527274154,53.622527274154,353.248549870757,0.0,1.0
2015-07-14,70.73,70.9,70.6205,70.88,4939,54.4618230054698,54.5927223397117,54.3775084342963,54.5773224180361,6414.31833754289,0.0,1.0
2015-07-15,70.79,71.87,70.21,71.03,11719,54.5080227704963,55.3396185409743,54.0614250419063,54.6928218306025,15219.5579262331,0.0,1.0
2015-07-16,71.06,71.06,70.801,70.85,1296,54.7159217131158,54.7159217131158,54.5164927274178,54.5542225355229,1683.12544350184,0.0,1.0
2015-07-17,70.89,71.48,70.88,71.0,4882,54.5850223788739,55.0393200683017,54.5773224180361,54.6697219480893,6340.29198701851,0.0,1.0
2015-07-20,70.99,71.58,70.9801,71.5074,9494,54.6620219872515,55.1163196766793,54.6543990260221,55.0604179609971,12329.9328399741,0.0,1.0
2015-07-21,70.99,70.99,70.99,70.99,148,54.6620219872515,54.6620219872515,54.6620219872515,54.6620219872515,192.208769782618,0.0,1.0
2015-07-22,70.5,70.9446,70.4553,70.5,1878,54.2847239062013,54.6270641650481,54.2503050812565,54.2847239062013,2438.97344359294,0.0,1.0
2015-07-23,70.76,70.76,70.76,70.76,200,54.484922887983,54.484922887983,54.484922887983,54.484922887983,259.741580787321,0.0,1.0
2015-07-24,70.03,70.05,69.98,70.02,957,53.9228257468266,53.9382256685021,53.8843259426378,53.9151257859889,1242.86346406733,0.0,1.0
2015-07-27,68.89,69.72,68.72,68.72,1243,53.0450302113221,53.6841269608561,52.9141308770802,52.9141308770802,1614.2939245932,0.0,1.0
2015-07-28,69.59,69.61,68.98,68.98,8722,53.5840274699652,53.5994273916407,53.1143298588619,53.1143298588619,11327.3303381351,0.0,1.0
2015-07-29,70.1,70.1,69.62,69.62,3820,53.9767254726909,53.9767254726909,53.6071273524785,53.6071273524785,4961.06419303783,0.0,1.0
2015-07-30,69.86,69.86,69.86,69.86,311,53.7919264125847,53.7919264125847,53.7919264125847,53.7919264125847,403.898158124284,0.0,1.0
2015-07-31,70.1001,71.02,70.1001,70.98,4601,53.9768024722993,54.6851218697648,53.9768024722993,54.6543220264137,5975.35506601232,0.0,1.0
2015-08-03,70.02,70.2,69.58,70.14,10477,53.9151257859889,54.0537250810685,53.5763275091275,54.007525316042,13606.5627095438,0.0,1.0
2015-08-04,70.22,70.225,69.89,70.0,1938,54.069125002744,54.0729749831629,53.815026295098,53.8997258643133,2516.89591782914,0.0,1.0
2015-08-05,70.321,70.321,70.321,70.321,285,54.1468946072054,54.1468946072054,54.1468946072054,54.1468946072054,370.131752621933,0.0,1.0
2015-08-06,70.16,70.56,70.11,70.56,1180,54.0229252377175,54.3309236712279,53.9844254335287,54.3309236712279,1532.47532664519,0.0,1.0
2015-08-07,69.64,69.64,69.64,69.64,370,53.622527274154,53.622527274154,53.622527274154,53.622527274154,480.521924456544,0.0,1.0
2015-08-10,70.45,70.81,70.24,70.24,1542,54.2462241020125,54.5234226921718,54.0845249244196,54.0845249244196,2002.60758787025,0.0,1.0
2015-08-11,69.92,69.92,69.56,69.59,8512,53.8381261776113,53.8381261776113,53.5609275874519,53.5840274699652,11054.6016783084,0.0,1.0
2015-08-12,68.8,69.0,68.58,69.0,37214,52.9757305637823,53.1297297805374,52.8063314253516,53.1297297805374,48330.1159370968,0.0,1.0
2015-08-13,69.72,70.0399,69.72,69.92,629,53.6841269608561,53.930448708056,53.6841269608561,53.8381261776113,816.887271576124,0.0,1.0
2015-08-14,69.5,69.565,69.37,69.45,14121,53.5147278224254,53.5647775678708,53.4146283315345,53.4762280182366,18339.0543114888,0.0,1.0
2015-08-17,69.72,69.72,69.4,69.5,759,53.6841269608561,53.6841269608561,53.4377282140478,53.5147278224254,985.719299087883,0.0,1.0
2015-08-18,69.25,69.43,69.15,69.15,2672,53.3222288014814,53.4608280965611,53.2452291931038,53.2452291931038,3470.14751931861,0.0,1.0
2015-08-19,68.66,69.34,68.5901,69.34,7307,52.8679311120536,53.3915284490213,52.8141083857977,53.3915284490213,9489.65865406478,0.0,1.0
2015-08-20,67.21,68.055,67.21,67.69,3611,51.7514367905786,52.4020834813692,51.7514367905786,52.121034910791,4689.63424111508,0.0,1.0
2015-08-21,64.98,66.722,64.97,65.99,1983,50.0343455237583,51.3756787016959,50.0266455629205,50.812041568372,2575.33777350629,0.0,1.0
2015-08-24,62.75,64.0,58.57,60.63,13300,48.317254256938,49.2797493616579,45.0986706267548,46.6848625593331,17272.8151223569,0.0,1.0
2015-08-25,62.8,64.9899,62.8,64.286,3933,48.3557540611268,50.0419684849877,48.3557540611268,49.4999682416178,5107.81818618267,0.0,1.0
2015-08-26,63.88,64.27,63.19,63.73,1772,49.1873498316048,49.4876483042774,48.6560525337994,49.0718504190384,2301.31040577566,0.0,1.0
2015-08-27,65.3404,65.7812,64.86,64.860001,1896,50.3118521123511,50.6512663860796,49.9419459937052,49.9419467637013,2462.35018586381,0.0,1.0
2015-08-28,65.97,65.97,65.58,65.68,816,50.7966416466965,50.7966416466965,50.4963431740238,50.5733427824014,1059.74564961227,0.0,1.0
2015-08-31,65.5,65.53,64.91,65.27,2156,50.4347434873218,50.4578433698351,49.980445797894,50.2576443880533,2800.01424088732,0.0,1.0
2015-09-01,63.6775,64.77,63.12,64.77,1833,49.0314256246402,49.8726463461654,48.6021528079351,49.8726463461654,2380.5315879158,0.0,1.0
2015-09-02,64.1,64.17,63.77,63.77,4333,49.3567489700355,49.4106486958998,49.1026502623895,49.1026502623895,5627.30134775731,0.0,1.0
2015-09-03,64.3,65.8,64.25,65.8,1845,49.5107481867907,50.6657423124545,49.4722483826019,50.6657423124545,2396.11608276304,0.0,1.0
2015-09-04,63.35,63.5,63.35,63.5,1174,48.7792519072036,48.89475131977,48.7792519072036,48.89475131977,1524.68307922157,0.0,1.0
2015-09-08,64.31,64.33,64.31,64.33,464,49.5184481476284,49.533848069304,49.5184481476284,49.533848069304,602.600467426585,0.0,1.0
2015-09-09,64.92,66.0,64.92,66.0,956,49.9881457587318,50.8197415292097,49.9881457587318,50.8197415292097,1241.56475616339,0.0,1.0
2015-09-10,64.9316,65.44,64.55,64.55,534,49.9970777133036,50.3885437222952,49.7032472077347,49.7032472077347,693.510020702146,0.0,1.0
2015-09-11,64.4301,64.76,64.4,64.4005,1100,49.6109246772899,49.8649463853276,49.5877477951683,49.5881327932102,1428.57869433027,0.0,1.0
2015-09-14,64.14,64.38,64.06,64.38,2382,49.3875488133865,49.5723478734928,49.3259491266845,49.5723478734928,3093.522227177,0.0,1.0
2015-09-15,64.91,65.04,64.27,64.27,4963,49.980445797894,50.0805452887849,49.4876483042774,49.4876483042774,6445.48732723737,0.0,1.0
2015-09-16,65.62,65.62,65.42,65.42,1013,50.5271430173749,50.5271430173749,50.3731438006197,50.3731438006197,1315.59110668778,0.0,1.0
2015-09-17,65.96,65.96,65.4,65.4,1446,50.7889416858587,50.7889416858587,50.3577438789442,50.3577438789442,1877.93162909233,0.0,1.0
2015-09-18,64.6,64.6,64.5979,64.5979,598,49.980298728642,49.980298728642,49.9786739820889,49.9786739820889,772.920550350012,0.309809,1.0
2015-09-21,63.95,63.95,63.95,63.95,116,49.4774009860163,49.4774009860163,49.4774009860163,49.4774009860163,149.931076656524,0.0,1.0
2015-09-22,63.95,63.95,63.95,63.95,197,49.4774009860163,49.4774009860163,49.4774009860163,49.4774009860163,254.624328459787,0.0,1.0
2015-09-23,62.36,64.0,62.36,64.0,851,48.2472357386705,49.5160854277568,48.2472357386705,49.5160854277568,1099.92539857502,0.0,1.0
2015-09-24,62.36,62.36,62.36,62.36,340,48.2472357386705,48.2472357386705,48.2472357386705,48.2472357386705,439.453155717398,0.0,1.0
2015-09-25,62.5001,62.5001,62.5001,62.5001,330,48.3556295444272,48.3556295444272,48.3556295444272,48.3556295444272,426.528062902181,0.0,1.0
2015-09-28,61.07,62.67,61.07,62.67,5699,47.2491771417673,48.4870792774612,47.2491771417673,48.4870792774612,7366.01039539251,0.0,1.0
2015-09-29,60.73,61.3399,60.73,61.29,5060,46.9861229379323,47.4579957582821,46.9861229379323,47.4193886854252,6540.09696450011,0.0,1.0
2015-09-30,62.09,62.17,61.82,62.0,5148,48.0383397532722,48.1002348600568,47.8294437678738,47.9687077581394,6653.83778127402,0.0,1.0
2015-10-01,62.06,62.15,61.83,62.1095,5420,48.0151290882279,48.0847610833607,47.8371806562219,48.0534266855509,7005.40030584794,0.0,1.0
2015-10-02,62.91,62.91,62.86,62.86,647,48.6727645978153,48.6727645978153,48.6340801560748,48.6340801560748,836.253505144578,0.0,1.0
2015-10-05,64.66,64.66,64.24,64.24,1889,50.0267200587305,50.0267200587305,49.7017707481109,49.7017707481109,2441.55003279461,0.0,1.0
2015-10-06,65.09,65.09,64.8101,64.85,2092,50.3594062576983,50.3594062576983,50.1428507528353,50.1737209373442,2703.92941694352,0.0,1.0
2015-10-07,65.89,65.9,65.55,65.58,1772,50.9783573255452,50.9860942138933,50.7153031217102,50.7385137867545,2290.32644685656,0.0,1.0
2015-10-08,65.89,65.89,65.89,65.89,0,50.9783573255452,50.9783573255452,50.9783573255452,50.9783573255452,0,0.0,1.0
2015-10-09,66.8295,66.8295,66.5501,66.56,1084,51.705237985848,51.705237985848,51.4890693254024,51.496728844867,1401.08006116959,0.0,1.0
2015-10-12,66.59,66.59,66.59,66.59,313,51.5199395099113,51.5199395099113,51.5199395099113,51.5199395099113,404.555405116311,0.0,1.0
2015-10-13,66.2027,66.62,66.2027,66.58,4668,51.2202898241899,51.5431501749556,51.2202898241899,51.5122026215632,6033.43332614357,0.0,1.0
2015-10-14,65.86,65.86,65.86,65.86,210,50.9551466605009,50.9551466605009,50.9551466605009,50.9551466605009,271.42694911957,0.0,1.0
2015-10-15,66.7,66.7,66.7,66.7,214,51.6050452817403,51.6050452817403,51.6050452817403,51.6050452817403,276.596986245656,0.0,1.0
2015-10-16,67.06,67.06,67.06,67.06,133,51.8835732622714,51.8835732622714,51.8835732622714,51.8835732622714,171.903734442394,0.0,1.0
2015-10-19,67.09,67.09,66.743,67.05,1991,51.9067839273157,51.9067839273157,51.638313901637,51.8758363739233,2573.38597950982,0.0,1.0
2015-10-20,67.132,67.1949,66.68,66.68,4469,51.9392788583776,51.9879438860871,51.5895715050441,51.5895715050441,5776.22397912075,0.0,1.0
2015-10-21,66.9746,67.0446,66.7866,67.0446,645,51.8175002357787,51.8716584542153,51.6720467348347,51.8716584542153,833.668486581536,0.0,1.0
2015-10-22,67.9699,67.9699,67.4401,67.71,1297,52.5875527330638,52.5875527330638,52.1776523883822,52.386471004897,1676.38453813372,0.0,1.0
2015-10-23,68.17,68.17,68.03,68.03,6159,52.742367868909,52.742367868909,52.6340514320358,52.6340514320358,7960.56466489253,0.0,1.0
2015-10-26,67.99,67.9903,67.98,67.9903,840,52.6031038786435,52.6033359852939,52.5953669902954,52.6033359852939,1085.70779647828,0.0,1.0
2015-10-27,67.24,67.754,67.24,67.754,3904,52.0228372525369,52.4205133136286,52.0228372525369,52.4205133136286,5045.95623506096,0.0,1.0
2015-10-28,67.24,67.24,67.24,67.24,7,52.0228372525369,52.0228372525369,52.0228372525369,52.0228372525369,9.04756497065233,0.0,1.0
2015-10-29,67.4889,67.4889,67.4701,67.4701,480,52.2154084035208,52.2154084035208,52.2008630534264,52.2008630534264,620.404455130446,0.0,1.0
2015-10-30,67.458,67.458,67.458,67.458,374,52.1915014185252,52.1915014185252,52.1915014185252,52.1915014185252,483.398471289139,0.0,1.0
2015-11-02,67.71,68.12,67.68,67.75,1883,52.386471004897,52.7036834271686,52.3632603398528,52.4174185582894,2433.79497710548,0.0,1.0
2015-11-03,68.27,68.27,68.27,68.27,235,52.8197367523899,52.8197367523899,52.8197367523899,52.8197367523899,303.739681157614,0.0,1.0
2015-11-04,68.27,68.27,68.27,68.27,48,52.8197367523899,52.8197367523899,52.8197367523899,52.8197367523899,62.0404455130445,0.0,1.0
2015-11-05,67.622,68.0,67.622,67.96,781,52.3183863874339,52.6108407669916,52.3183863874339,52.5798932135992,1009.44974886849,0.0,1.0
2015-11-06,67.4131,67.4131,67.34,67.34,268,52.1567627898423,52.1567627898423,52.1002061360178,52.1002061360178,346.392487447832,0.0,1.0
2015-11-09,67.0599,67.415,67.0599,67.1,815,51.8834958933879,52.1582327986285,51.8834958933879,51.9145208156637,1053.39506444023,0.0,1.0
2015-11-10,66.95,66.9599,66.51,66.828,1033,51.7984674904424,51.806127009907,51.4580444031266,51.7040774525958,1335.16208781198,0.0,1.0
2015-11-11,66.8501,67.02,66.7,66.8,5342,51.721175975845,51.852625708879,51.6050452817403,51.6824141652211,6904.58458188925,0.0,1.0
2015-11-12,66.8501,66.8501,66.8501,66.8501,10,51.721175975845,51.721175975845,51.721175975845,51.721175975845,12.9250928152176,0.0,1.0
2015-11-13,65.27,65.63,65.12,65.41,19233,50.4986702479638,50.7771982284949,50.3826169227425,50.606986684837,24858.831011508,0.0,1.0
2015-11-16,65.9,65.9443,65.39,65.4,6864,50.9860942138933,51.0203686292753,50.5915129081409,50.5992497964889,8871.78370836536,0.0,1.0
2015-11-17,66.2,66.79,66.01,66.26,4167,51.2182008643359,51.674677276873,51.0711999857223,51.2646221944244,5385.88617610118,0.0,1.0
2015-11-18,66.96,66.96,66.5,66.8,7921,51.8062043787905,51.8062043787905,51.4503075147785,51.6824141652211,10237.9660189339,0.0,1.0
2015-11-19,67.13,67.31,67.03,67.105,50318,51.937731480708,52.0769954709736,51.8603625972271,51.9183892598378,65036.4820276119,0.0,1.0
2015-11-20,67.03,67.76,67.03,67.76,5466,51.8603625972271,52.4251554466375,51.8603625972271,52.4251554466375,7064.85573279795,0.0,1.0
2015-11-23,67.02,67.02,66.78,66.88,1803,51.852625708879,51.852625708879,51.6669403885249,51.7443092720058,2330.39423458374,0.0,1.0
2015-11-24,67.09,67.1,66.13,66.13,38699,51.9067839273157,51.9145208156637,51.1640426458993,51.1640426458993,50018.8166856105,0.0,1.0
2015-11-25,67.1,67.1,66.84,67.05,4334,51.9145208156637,51.9145208156637,51.7133617186135,51.8758363739233,5601.73522611531,0.0,1.0
2015-11-27,66.73,67.0,66.73,66.98,21901,51.6282559467845,51.8371519321829,51.6282559467845,51.8216781554867,28307.2457746081,0.0,1.0
2015-11-30,66.62,66.8802,66.601,66.83,9722,51.5431501749556,51.7444640097728,51.5284500870942,51.7056248302654,12565.7752349545,0.0,1.0
2015-12-01,67.13,67.3,66.9,67.17,45402,51.937731480708,52.0692585826255,51.759783048702,51.9686790341003,58682.5063996509,0.0,1.0
2015-12-02,66.52,66.9,66.5,66.9,4031,51.4657812914747,51.759783048702,51.4503075147785,51.759783048702,5210.10491381421,0.0,1.0
2015-12-03,65.55,66.74,65.55,66.74,668,50.7153031217102,51.6359928351326,50.7153031217102,51.6359928351326,863.396200056537,0.0,1.0
2015-12-04,66.2,66.2,65.66,65.66,6347,51.2182008643359,51.2182008643359,50.8004088935392,50.8004088935392,8203.55640981861,0.0,1.0
2015-12-07,65.6,66.2,65.6,66.16,929,50.7539875634507,51.2182008643359,50.7539875634507,51.1872533109436,1200.74112253371,0.0,1.0
2015-12-08,64.99,65.0,64.99,65.0,688,50.2820373742174,50.2897742625655,50.2820373742174,50.2897742625655,889.246385686971,0.0,1.0
2015-12-09,64.7975,65.71,64.4301,65.64,6704,50.1331022735167,50.8390933352796,49.848848995608,50.784935116843,8664.98222332188,0.0,1.0
2015-12-10,64.781,65.18,64.781,64.87,541,50.1203364077424,50.429038252831,50.1203364077424,50.1891947140403,699.247521303272,0.0,1.0
2015-12-11,63.8162,63.8162,63.8162,63.8162,631,49.3738814199189,49.3738814199189,49.3738814199189,49.3738814199189,815.573356640231,0.0,1.0
2015-12-14,63.52,63.589,63.095,63.095,743,49.1447147870486,49.1980993166504,48.8158970322549,48.8158970322549,960.334396170668,0.0,1.0
2015-12-15,64.31,64.503,64.31,64.503,1224,49.7559289665475,49.9052509116655,49.7559289665475,49.9052509116655,1582.03136058263,0.0,1.0
2015-12-16,65.0401,65.4599,64.8187,65.4599,3944,50.3207991848413,50.645593757694,50.1495044768147,50.645593757694,5097.65660632182,0.0,1.0
2015-12-17,65.23,65.23,64.751,64.755,422,50.4677226945715,50.4677226945715,50.0971257426981,50.1002204980373,545.438916802183,0.0,1.0
2015-12-18,64.03,64.03,63.9614,63.9614,537,49.8128949017656,49.8128949017656,49.7595267213773,49.7595267213773,690.265242921693,0.353629,1.0
2015-12-21,64.03,64.03,64.03,64.03,202,49.8128949017656,49.8128949017656,49.8128949017656,49.8128949017656,259.652847430507,0.0,1.0
2015-12-22,64.461,64.461,63.79,63.79,3109,50.1481964432721,50.1481964432721,49.626184066588,49.626184066588,3996.34011218537,0.0,1.0
2015-12-23,65.41,65.41,65.1201,65.1201,429,50.886482204037,50.886482204037,50.6609510743787,50.6609510743787,551.440948255878,0.0,1.0
2015-12-24,65.34,65.45,65.03,65.11,31498,50.8320248771102,50.9176006765666,50.5908567150057,50.6530936600649,40487.8484572579,0.0,1.0
2015-12-28,64.77,65.24,64.77,65.24,1248,50.3885866435633,50.7542286957862,50.3885866435633,50.7542286957862,1604.19184947164,0.0,1.0
2015-12-29,65.48,65.6,65.4074,65.6,957,50.9409395309638,51.0342949485526,50.8844595033226,51.0342949485526,1230.13749995542,0.0,1.0
2015-12-30,65.436,65.58,65.09,65.3,2566,50.9067092111812,51.0187357122878,50.6375344238001,50.8009064045806,3298.36240844891,0.0,1.0
2015-12-31,64.665,65.095,64.665,65.095,564,50.3069006531731,50.6414242328663,50.3069006531731,50.6414242328663,724.971316588147,0.0,1.0
2016-01-04,64.665,64.665,64.665,64.665,93,50.3069006531731,50.3069006531731,50.3069006531731,50.3069006531731,119.543142628897,0.0,1.0
2016-01-05,63.2999,63.3,63.1,63.19,6908,49.244904981919,49.2449827781003,49.0893904154523,49.1594069786439,8879.613218069,0.0,1.0
2016-01-06,62.22,63.35,62.22,63.35,3839,48.404784019801,49.2838808687623,48.404784019801,49.2838808687623,4934.68951131542,0.0,1.0
2016-01-07,61.085,61.67,60.69,61.25,2202,47.5217973617734,47.9769050225189,47.2145024455436,47.650161060958,2830.47311901968,0.0,1.0
2016-01-08,60.6701,60.714,60.5005,60.5005,1477,47.1990210054601,47.2331735290613,47.0670786819346,47.0670786819346,1898.5507705686,0.0,1.0
2016-01-11,60.256,60.7223,60.256,60.7223,526,46.8768670185973,47.2396306121112,46.8768670185973,47.2396306121112,676.125731427953,0.0,1.0
2016-01-12,60.85,60.85,60.35,60.85,23226,47.338976335662,47.338976335662,46.9499954290419,47.338976335662,29854.9358139651,0.0,1.0
2016-01-13,59.72,61.29,59.25,61.29,6059,46.4598794867006,47.6812795334876,46.0942374344778,47.6812795334876,7788.30001277941,0.0,1.0
2016-01-14,60.3768,60.3768,59.9401,59.9415,2137,46.9708448056368,46.9708448056368,46.6311088817948,46.6321980283333,2746.92146019303,0.0,1.0
2016-01-15,58.527,58.832,58.527,58.765,1650,45.5317710435052,45.7690493965434,45.5317710435052,45.7169259550563,2120.92672406107,0.0,1.0
2016-01-19,58.5901,59.14,58.5901,59.14,2099,45.5808604339206,46.0086616350214,45.5808604339206,46.0086616350214,2698.07587503284,0.0,1.0
2016-01-20,56.5642,57.69,56.51,57.29,5509,44.0047875964774,44.8806170058232,43.9626220661998,44.5694322805271,7081.32443809238,0.0,1.0
2016-01-21,57.8015,58.14,57.58,57.58,1400,44.9673597479994,45.2306998217812,44.7950412063667,44.7950412063667,1799.57419011242,0.0,1.0
2016-01-22,59.14,59.42,59.0166,59.0166,952,46.0086616350214,46.2264909427286,45.9126611472675,45.9126611472675,1223.71044927645,0.0,1.0
2016-01-25,58.66,59.1229,58.64,59.1229,3621,45.6352399646661,45.995358488015,45.6196807284013,45.995358488015,4654.4701017122,0.0,1.0
2016-01-26,59.1865,59.1865,59.1865,59.1865,245,46.044836859337,46.044836859337,46.044836859337,46.044836859337,314.925483269674,0.0,1.0
2016-01-27,58.64,60.5399,58.64,59.43,1699,45.6196807284013,47.0977303773762,45.6196807284013,46.234270560861,2183.911820715,0.0,1.0
2016-01-28,59.1501,59.2201,59.15,59.2036,3210,46.0165190493351,46.0709763762619,46.0164412531538,46.0581400063434,4126.16653590062,0.0,1.0
2016-01-29,59.8799,59.9,59.35,59.35,856,46.5842755806377,46.5999126130839,46.1720336158018,46.1720336158018,1100.31107624017,0.0,1.0
2016-02-01,60.5991,60.5991,59.79,59.79,1940,47.14378571672,47.14378571672,46.5143368136274,46.5143368136274,2493.6956634415,0.0,1.0
2016-02-02,58.92,59.65,58.92,59.65,1973,45.8375100361085,46.4054221597738,45.8375100361085,46.4054221597738,2536.11419792272,0.0,1.0
2016-02-03,59.33,59.51,59.29,59.29,1308,46.156474379537,46.2965075059202,46.1253559070074,46.1253559070074,1681.31645761932,0.0,1.0
2016-02-04,59.564,59.7701,59.4401,59.7701,1259,46.3385174438352,46.498855373544,46.2421279751747,46.498855373544,1618.33136096538,0.0,1.0
2016-02-05,58.9494,59.6,58.82,59.5996,3640,45.8603821134178,46.3665240691118,45.7597138547845,46.3662128843865,4678.89289429229,0.0,1.0
2016-02-08,57.33,57.83,57.29,57.83,3552,44.6005507530567,44.9895316596768,44.5694322805271,44.9895316596768,4565.77680234237,0.0,1.0
2016-02-09,57.2504,57.6399,56.87,56.87,1403,44.5386249927228,44.8416411189798,44.2426883189663,44.2426883189663,1803.43042051981,0.0,1.0
2016-02-10,57.32,57.8549,57.32,57.55,2694,44.5927711349243,45.0089029088265,44.5927711349243,44.7717023519695,3462.89490583062,0.0,1.0
2016-02-11,56.53,56.53,56.53,56.53,688,43.9781813024646,43.9781813024646,43.9781813024646,43.9781813024646,884.362173426676,0.0,1.0
2016-02-12,57.4692,57.4692,56.77,56.77,40494,44.7088430374597,44.7088430374597,44.1648921376422,44.1648921376422,52051.3980388661,0.0,1.0
2016-02-16,58.75,58.9545,58.38,58.38,1212,45.7052565278577,45.8643497186653,45.4174106569589,45.4174106569589,1557.91708458304,0.0,1.0
2016-02-17,59.8821,60.13,59.42,59.42,3195,46.5859870966269,46.7788438301291,46.2264909427286,46.2264909427286,4106.8853838637,0.0,1.0
2016-02-18,59.8603,59.9,59.8603,59.9,702,46.5690275290982,46.5999126130839,46.5690275290982,46.5999126130839,902.3579153278,0.0,1.0
2016-02-19,59.305,59.305,59.29,59.29,1114,46.137025334206,46.137025334206,46.1253559070074,46.1253559070074,1431.94689127517,0.0,1.0
2016-02-22,60.3079,60.6699,60.1757,60.1757,1684,46.9172432367045,47.1988654130974,46.8143966849942,46.8143966849942,2164.63066867808,0.0,1.0
2016-02-23,59.6595,59.6894,59.47,59.5,1091,46.4128127969996,46.4360738552155,46.2653890333906,46.2887278877878,1402.38245815189,0.0,1.0
2016-02-24,58.89,58.89,58.89,58.89,241,45.8141711817113,45.8141711817113,45.8141711817113,45.8141711817113,309.783842726496,0.0,1.0
2016-02-25,58.89,58.89,58.89,58.89,236,45.8141711817113,45.8141711817113,45.8141711817113,45.8141711817113,303.356792047523,0.0,1.0
2016-02-26,59.9,60.4297,59.89,60.4297,929,46.5999126130839,47.0119989855571,46.5921329949515,47.0119989855571,1194.14601615317,0.0,1.0
2016-02-29,59.9,59.9,59.9,59.9,113,46.5999126130839,46.5999126130839,46.5999126130839,46.5999126130839,145.251345344788,0.0,1.0
2016-03-01,60.955,60.955,60.27,60.27,1195,47.4206623260522,47.4206623260522,46.8877584839827,46.8877584839827,1536.06511227453,0.0,1.0
2016-03-02,60.955,60.955,60.955,60.955,87,47.4206623260522,47.4206623260522,47.4206623260522,47.4206623260522,111.830681814129,0.0,1.0
2016-03-03,62.001,62.001,61.542,61.542,2032,48.2344103827014,48.2344103827014,47.8773259104242,47.8773259104242,2611.9533959346,0.0,1.0
2016-03-04,62.9499,63.07,62.9293,63.07,4947,48.9726183472849,49.0660515610551,48.9565923339322,49.0660515610551,6358.92394177583,0.0,1.0
2016-03-07,62.515,62.6,62.5115,62.6,649,48.6342827547068,48.7004095088322,48.6315598883605,48.7004095088322,834.231178130687,0.0,1.0
2016-03-08,62.14,62.71,62.11,62.52,61773,48.3425470747418,48.7859853082886,48.3192082203445,48.638172563773,79403.6403184389,0.0,1.0
2016-03-09,62.24,62.5559,62.24,62.5559,426,48.4203432560658,48.6661013928683,48.4203432560658,48.6661013928683,547.584717848494,0.0,1.0
2016-03-10,62.2,62.8764,61.86,62.8764,1971,48.3892247835362,48.9154381540118,48.1247177670345,48.9154381540118,2533.54337765113,0.0,1.0
2016-03-11,63.38,63.46,63.13,63.13,1003,49.3072197231595,49.3694566682187,49.1127292698495,49.1127292698495,1289.26636620197,0.0,1.0
2016-03-14,63.63,63.78,63.56,63.78,3165,49.5017101764695,49.6184044484556,49.4472528495427,49.6184044484556,4068.32307978987,0.0,1.0
2016-03-15,62.7715,63.15,62.73,63.15,73283,48.8338299598029,49.1282885061143,48.8015445445534,49.1282885061143,94198.7109814347,0.0,1.0
2016-03-16,63.385,63.385,62.83,63.06,3997,49.3111095322257,49.3111095322257,48.8793407258774,49.0582719429227,5137.78431277096,0.0,1.0
2016-03-17,64.49,64.554,64.0664,64.23,5175,50.1707573358561,50.2205468919034,49.8412127117675,49.9684872644136,6651.99745273698,0.0,1.0
2016-03-18,64.24,64.44,64.09,64.44,8375,50.1782903400937,50.3345116674289,50.0611243445922,50.3345116674289,10721.9675352334,0.259683,1.0
2016-03-21,64.2968,64.45,64.0,64.29,64374,50.2226571970569,50.3423227337957,49.9908247472913,50.2173456719275,82413.8433567898,0.0,1.0
2016-03-22,64.28,64.4199,63.9305,64.0,21178,50.2095346055607,50.3188114240317,49.9365378360423,49.9908247472913,27112.8153386475,0.0,1.0
2016-03-23,63.56,64.1,63.4077,64.1,810,49.6471378271537,50.068935410959,49.5281752863879,50.068935410959,1036.99029295989,0.0,1.0
2016-03-24,63.051,63.07,62.9,63.0,1002,49.2495545490854,49.2643955751822,49.1316074469472,49.2097181106149,1282.79539943927,0.0,1.0
2016-03-28,63.375,63.375,63.375,63.375,308,49.5026330993686,49.5026330993686,49.5026330993686,49.5026330993686,394.312358310673,0.0,1.0
2016-03-29,63.7609,63.7609,63.11,63.37,1827,49.804062150462,49.804062150462,49.2956398406493,49.4987275661852,2338.98921634286,0.0,1.0
2016-03-30,64.6199,64.73,64.54,64.73,9416,50.475032751367,50.5610325920651,50.4126223310966,50.5610325920651,12054.6920969263,0.0,1.0
2016-03-31,64.15,64.49,64.15,64.49,3964,50.1079907427928,50.3735669992628,50.1079907427928,50.3735669992628,5074.85126085554,0.0,1.0
2016-04-01,64.03,64.03,63.38,63.38,2059,50.0142579463916,50.0142579463916,49.5065386325519,49.5065386325519,2636.00372000544,0.0,1.0
2016-04-04,63.72,63.9524,63.72,63.7765,2501,49.7721148890219,49.9536440713855,49.7721148890219,49.8162474139941,3201.86755887985,0.0,1.0
2016-04-05,63.0,63.0,62.541,62.89,6018,49.2097181106149,49.2097181106149,48.8511901643804,49.1237963805805,7704.45380621309,0.0,1.0
2016-04-06,63.0732,63.14,62.8838,62.8838,2222,49.2668951164196,49.3190730397496,49.1189535194331,49.1189535194331,2844.682013527,0.0,1.0
2016-04-07,63.0732,63.0732,63.0732,63.0732,157,49.2668951164196,49.2668951164196,49.2668951164196,49.2668951164196,200.996883944077,0.0,1.0
2016-04-08,63.261,63.6499,63.251,63.4401,2757,49.4135869427874,49.7173593137909,49.4057758764207,49.5534831414162,3529.60770085236,0.0,1.0
2016-04-11,63.84,64.0,63.74,64.0,2315,49.8658476854231,49.9908247472913,49.7877370217554,49.9908247472913,2963.74386197795,0.0,1.0
2016-04-12,64.541,64.55,64.07,64.07,3000,50.4134034377333,50.4204333974633,50.0455022118587,50.0455022118587,3840.70478874032,0.0,1.0
2016-04-13,65.292,65.292,65.25,65.25,823,51.0000145218773,51.0000145218773,50.9672080431368,50.9672080431368,1053.63334704443,0.0,1.0
2016-04-14,65.57,65.57,65.57,65.57,179,51.2171621668733,51.2171621668733,51.2171621668733,51.2171621668733,229.162052394839,0.0,1.0
2016-04-15,65.58,65.7034,65.56,65.7034,1021,51.2249732332401,51.3213617922059,51.2093511005065,51.3213617922059,1307.11986310129,0.0,1.0
2016-04-18,65.9,65.95,65.45,65.45,6288,51.4749273569765,51.5139826888104,51.1234293704721,51.1234293704721,8050.11723719972,0.0,1.0
2016-04-19,66.6584,66.82,66.35,66.35,4647,52.0673186302319,52.1935454627188,51.8264253434809,51.8264253434809,5949.25171775876,0.0,1.0
2016-04-20,67.06,67.2,66.5837,66.585,25867,52.3810110555212,52.4903659846559,52.0089699644722,52.0099854030999,33115.8369234486,0.0,1.0
2016-04-21,67.06,67.06,67.06,67.06,75,52.3810110555212,52.3810110555212,52.3810110555212,52.3810110555212,96.017619718508,0.0,1.0
2016-04-22,66.55,66.58,66.15,66.15,2987,51.9826466708162,52.0060798699165,51.6702040161456,51.6702040161456,3824.06173465578,0.0,1.0
2016-04-25,66.02,66.278,65.92,65.9661,2833,51.5686601533777,51.7701856656402,51.4905494897101,51.5265585056608,3626.90555550044,0.0,1.0
2016-04-26,66.3,66.48,66.0801,66.0801,4730,51.7873700116471,51.9279692062489,51.6156046622419,51.6156046622419,6055.51121691391,0.0,1.0
2016-04-27,66.65,66.65,66.42,66.42,1398,52.0607573344839,52.0607573344839,51.8811028080483,51.8811028080483,1789.76843155299,0.0,1.0
2016-04-28,66.03,66.485,66.0,66.4,5389,51.5764712197445,51.9318747394322,51.5530380206442,51.8654806753147,6899.18603550719,0.0,1.0
2016-04-29,65.57,66.0,65.23,66.0,9148,51.2171621668733,51.5530380206442,50.9515859104033,51.5530380206442,11711.5891357988,0.0,1.0
2016-05-02,66.02,66.02,65.585,65.63,12711,51.5686601533777,51.5686601533777,51.2288787664234,51.2640285650739,16273.0661898927,0.0,1.0
2016-05-03,65.14,65.16,64.791,64.8,11064,50.8812863131024,50.896908445836,50.6086800969024,50.6157100566325,14164.5192608743,0.0,1.0
2016-05-04,64.4611,64.4611,64.15,64.25,10584,50.3509930174628,50.3509930174628,50.1079907427928,50.1861014064604,13550.0064946759,0.0,1.0
2016-05-05,64.05,64.2,63.97,64.05,6501,50.0298800791251,50.1470460746266,49.967391548191,50.0298800791251,8322.80727720029,0.0,1.0
2016-05-06,64.31,64.31,64.1184,64.1184,3574,50.232967804661,50.232967804661,50.0833077730738,50.0833077730738,4575.55963831931,0.0,1.0
2016-05-09,63.925,64.04,63.92,64.04,2986,49.9322417495406,50.0220690127584,49.9283362163572,50.0220690127584,3822.7814997262,0.0,1.0
2016-05-10,64.83,64.86,64.07,64.07,11676,50.6391432557327,50.662576454833,50.0455022118587,50.0455022118587,14948.0230377774,0.0,1.0
2016-05-11,64.35,64.58,64.3063,64.502,5333,50.2642120701281,50.4438665965636,50.2300777101053,50.3829402789029,6827.49287945071,0.0,1.0
2016-05-12,64.4377,64.65,64.05,64.38,1108,50.3327151221646,50.498544061131,50.0298800791251,50.2876452692284,1418.50030197476,0.0,1.0
2016-05-13,63.53,63.98,63.53,63.88,1600,49.6237046280534,49.9752026145578,49.6237046280534,49.8970919508901,2048.37588732817,0.0,1.0
2016-05-16,64.3,64.3,63.95,63.95,1736,50.2251567382942,50.2251567382942,49.9517694154575,49.9517694154575,2222.48783775107,0.0,1.0
2016-05-17,63.69,64.1972,63.69,64.1972,1653,49.7486816899216,50.1448589760439,49.7486816899216,50.1448589760439,2116.22833859592,0.0,1.0
2016-05-18,64.15,64.15,63.69,63.69,3116,50.1079907427928,50.1079907427928,49.7486816899216,49.7486816899216,3989.21204057161,0.0,1.0
2016-05-19,63.1301,63.34,63.0623,63.0999,2683,49.3113400840465,49.4752943670849,49.2583810540798,49.2877506636189,3434.87031606343,0.0,1.0
2016-05-20,63.825,63.825,63.79,63.79,392,49.8541310858729,49.8541310858729,49.8267923535893,49.8267923535893,501.852092395403,0.0,1.0
2016-05-23,63.504,63.68,63.44,63.5118,8311,49.6033958554998,49.7408706235549,49.5534050307525,49.6094884872659,10640.0324997403,0.0,1.0
2016-05-24,64.4001,64.53,64.35,64.35,4498,50.3033455126255,50.4048112647298,50.2642120701281,50.2642120701281,5758.49671325133,0.0,1.0
2016-05-25,65.23,65.24,65.03,65.03,3200,50.9515859104033,50.9593969767701,50.795364583068,50.795364583068,4096.75177465635,0.0,1.0
2016-05-26,65.2,65.505,65.1801,65.505,1043,50.928152711303,51.1663902354893,50.9126086892332,51.1663902354893,1335.28503155205,0.0,1.0
2016-05-27,65.21,65.2978,64.915,65.15,35897,50.9359637776698,51.00454494037,50.7055373198503,50.8890973794692,45956.5932671371,0.0,1.0
2016-05-31,65.02,65.9,65.02,65.9,3108,50.7875535167013,51.4749273569765,50.7875535167013,51.4749273569765,3978.97016113497,0.0,1.0
2016-06-01,64.91,65.0201,64.8399,64.8399,1320,50.7016317866669,50.7876316273649,50.6468762114358,50.6468762114358,1689.91010704574,0.0,1.0
2016-06-02,64.8701,64.95,64.8701,64.9,770,50.6704656318635,50.7328760521339,50.6704656318635,50.6938207203001,985.780895776682,0.0,1.0
2016-06-03,65.31,65.335,64.98,64.98,1165,51.0140744413374,51.0336021072543,50.7563092512342,50.7563092512342,1491.47369296083,0.0,1.0
2016-06-06,66.0,66.0,65.7501,65.8199,1799,51.5530380206442,51.5530380206442,51.3578394721387,51.4123607153787,2303.14263831461,0.0,1.0
2016-06-07,66.48,66.6199,66.48,66.5186,1450,51.9279692062489,52.0372460247199,51.9279692062489,51.9581199224246,1856.34064789115,0.0,1.0
2016-06-08,66.56,66.56,66.56,66.56,317,51.990457737183,51.990457737183,51.990457737183,51.990457737183,405.834472676894,0.0,1.0
2016-06-09,66.1187,66.1187,65.821,65.84,1690,51.6457553784177,51.6457553784177,51.4132199326791,51.4280609587759,2163.59703099038,0.0,1.0
2016-06-10,64.69,65.2135,64.66,65.2135,1769,50.5297883265981,50.9386976508982,50.5063551274978,50.9386976508982,2264.73559042721,0.0,1.0
2016-06-13,64.7425,64.7425,64.7425,64.7425,279,50.5707964250236,50.5707964250236,50.5707964250236,50.5707964250236,357.18554535285,0.0,1.0
2016-06-14,63.3168,63.3168,63.3168,63.3168,1114,49.457172693114,49.457172693114,49.457172693114,49.457172693114,1426.18171155224,0.0,1.0
2016-06-15,63.851,63.851,63.851,63.851,396,49.8744398584265,49.8744398584265,49.8744398584265,49.8744398584265,506.973032113723,0.0,1.0
2016-06-16,63.7169,63.7169,63.0599,63.06,1957,49.7696934584482,49.7696934584482,49.2565063981518,49.2565845088155,2505.41975718827,0.0,1.0
2016-06-17,63.37,63.54,63.24,63.35,1406,50.0220518284124,50.1562438563567,49.9194343952785,50.0062645310071,1781.17883499918,0.669978,1.0
2016-06-20,64.8289,64.8289,64.77,64.77,679,51.1736562376355,51.1736562376355,51.1271626467772,51.1271626467772,860.185226859489,0.0,1.0
2016-06-21,64.885,65.0956,64.76,64.7999,2905,51.2179396068571,51.384179848534,51.1192689980746,51.1507646563979,3680.17390872874,0.0,1.0
2016-06-22,64.9,65.41,64.9,65.41,1824,51.229780079911,51.6323561637439,51.229780079911,51.6323561637439,2310.71848864758,0.0,1.0
2016-06-23,65.8,65.8699,65.8,65.8699,485,51.9402084631455,51.9953850675768,51.9402084631455,51.9953850675768,614.41801918535,0.0,1.0
2016-06-24,61.79,62.65,61.44,61.44,1412,48.7748553334007,49.4537091218247,48.4985776288095,48.4985776288095,1788.7798826592,0.0,1.0
2016-06-27,60.5218,61.49,60.5218,61.49,2061,47.7737828049362,48.5380458723225,47.7737828049362,48.5380458723225,2610.95987121857,0.0,1.0
2016-06-28,61.8627,62.058,61.46,61.56,4728,48.8322421594686,48.9864051186305,48.5143649262147,48.5933014132407,5989.62555609965,0.0,1.0
2016-06-29,63.2805,63.301,62.995,62.995,683,49.951403672524,49.9675856523644,49.7260400020646,49.7260400020646,865.252591966173,0.0,1.0
2016-06-30,63.2805,63.2805,63.2805,63.2805,30,49.951403672524,49.951403672524,49.951403672524,49.951403672524,38.0052383001247,0.0,1.0
2016-07-01,64.1726,64.1832,64.06,64.18,1100,50.6555960732835,50.6639633409083,50.5667135888922,50.6614373733234,1393.52540433791,0.0,1.0
2016-07-05,63.72,63.9,63.72,63.88,6705,50.2983295330036,50.4404152096505,50.2983295330036,50.4246279122452,8494.17076007786,0.0,1.0
2016-07-06,63.33,63.33,63.14,63.16,829,49.9904772336019,49.9904772336019,49.8404979082524,49.8562852056576,1050.21141836011,0.0,1.0
2016-07-07,63.0601,63.8499,63.0601,63.8499,1614,49.7774276551186,50.4008680296504,49.7774276551186,50.4008680296504,2044.68182054671,0.0,1.0
2016-07-08,64.25,64.25,64.0801,64.103,1183,50.7166929142417,50.7166929142417,50.5825798227844,50.6006562783134,1498.67323030158,0.0,1.0
2016-07-11,64.87,64.87,64.87,64.87,277,51.2060991338032,51.2060991338032,51.2060991338032,51.2060991338032,350.915033637818,0.0,1.0
2016-07-12,65.65,65.65,65.65,65.65,449,51.8218037326065,51.8218037326065,51.8218037326065,51.8218037326065,568.811733225199,0.0,1.0
2016-07-13,65.79,65.8579,65.79,65.8579,475,51.9323148144429,51.9859126891336,51.9323148144429,51.9859126891336,601.749606418642,0.0,1.0
2016-07-14,66.369,66.63,66.369,66.63,419,52.3893570743238,52.5953813054618,52.3893570743238,52.5953813054618,530.806494925075,0.0,1.0
2016-07-15,66.2,66.2,66.2,66.2,177,52.2559544112498,52.2559544112498,52.2559544112498,52.2559544112498,224.230905970736,0.0,1.0
2016-07-18,66.2201,66.6357,66.14,66.14,3616,52.271820645142,52.5998806852223,52.2085925190341,52.2085925190341,4580.8980564417,0.0,1.0
2016-07-19,65.98,66.3,65.84,66.3,833,52.0822941397925,52.3348908982758,51.971783057956,52.3348908982758,1055.27878346679,0.0,1.0
2016-07-20,66.2201,66.3749,66.205,66.3749,783,52.271820645142,52.3940143270583,52.2599012356011,52.3940143270583,991.936719633255,0.0,1.0
2016-07-21,66.25,66.3516,66.163,66.163,1102,52.2954226547628,52.3756221255813,52.2267479110501,52.2267479110501,1396.05908689125,0.0,1.0
2016-07-22,66.25,66.25,66.25,66.25,20,52.2954226547628,52.2954226547628,52.2954226547628,52.2954226547628,25.3368255334165,0.0,1.0
2016-07-25,66.05,66.2718,66.04,66.2,1213,52.1375496807107,52.3126308089345,52.1296560320081,52.2559544112498,1536.67846860171,0.0,1.0
2016-07-26,66.181,66.22,66.15,66.15,1074,52.2409564787148,52.271741708655,52.2164861677367,52.2164861677367,1360.58753114446,0.0,1.0
2016-07-27,66.2001,66.49,66.0,66.49,9731,52.2560333477368,52.4848702236253,52.0980814371977,52.4848702236253,12327.6324632838,0.0,1.0
2016-07-28,65.971,65.971,65.971,65.971,921,52.0751898559601,52.0751898559601,52.0751898559601,52.0751898559601,1166.76081581383,0.0,1.0
2016-07-29,66.79,66.79,66.31,66.31,4966,52.7216796847035,52.7216796847035,52.3427845469784,52.3427845469784,6291.13377994731,0.0,1.0
2016-08-01,66.79,66.79,66.79,66.79,77,52.7216796847035,52.7216796847035,52.7216796847035,52.7216796847035,97.5467783036534,0.0,1.0
2016-08-02,65.95,65.95,65.94,65.94,404,52.0586131936846,52.0586131936846,52.050719544982,52.050719544982,511.803875775013,0.0,1.0
2016-08-03,65.7901,65.7901,65.7901,65.7901,100,51.93239375093,51.93239375093,51.93239375093,51.93239375093,126.684127667082,0.0,1.0
2016-08-04,65.7901,65.7901,65.7901,65.7901,65,51.93239375093,51.93239375093,51.93239375093,51.93239375093,82.3446829836034,0.0,1.0
2016-08-05,67.0,67.0,66.63,66.63,2121,52.8874463074582,52.8874463074582,52.5953813054618,52.5953813054618,2686.97034781882,0.0,1.0
2016-08-08,67.0801,67.0801,67.0801,67.0801,448,52.9506744335661,52.9506744335661,52.9506744335661,52.9506744335661,567.544891948529,0.0,1.0
2016-08-09,67.0801,67.0801,67.0801,67.0801,25,52.9506744335661,52.9506744335661,52.9506744335661,52.9506744335661,31.6710319167706,0.0,1.0
2016-08-10,67.3141,67.6699,67.3141,67.42,1371,53.1353858132071,53.4162418340458,53.1353858132071,53.2189795529677,1736.8393903157,0.0,1.0
2016-08-11,67.7,67.7,67.7,67.7,249,53.4400017166406,53.4400017166406,53.4400017166406,53.4400017166406,315.443477891035,0.0,1.0
2016-08-12,67.5,67.75,67.3899,67.57,1735,53.2821287425885,53.4794699601537,53.1952196703728,53.3373842835068,2197.96961502388,0.0,1.0
2016-08-15,67.9,68.2,67.57,67.57,3668,53.5978746906927,53.8346841517709,53.3373842835068,53.3373842835068,4646.77380282858,0.0,1.0
2016-08-16,67.9,67.9,67.9,67.9,114,53.5978746906927,53.5978746906927,53.5978746906927,53.5978746906927,144.419905540474,0.0,1.0
2016-08-17,67.7301,67.9317,67.39,67.44,99042,53.4637615992355,53.62289755708,53.1952986068599,53.2347668503729,125470.493724032,0.0,1.0
2016-08-18,68.26,68.59,67.76,67.76,3739,53.8820460439866,54.1425364511725,53.4873636088563,53.4873636088563,4736.7195334722,0.0,1.0
2016-08-19,67.99,67.99,67.84,67.84,704,53.6689175290162,53.6689175290162,53.5505127984771,53.5505127984771,891.856258776259,0.0,1.0
2016-08-22,68.26,68.26,68.26,68.26,146,53.8820460439866,53.8820460439866,53.8820460439866,53.8820460439866,184.95882639394,0.0,1.0
2016-08-23,68.26,68.26,68.26,68.26,248,53.8820460439866,53.8820460439866,53.8820460439866,53.8820460439866,314.176636614364,0.0,1.0
2016-08-24,68.012,68.464,68.012,68.464,2182,53.6862835561619,54.0430764775197,53.6862835561619,54.0430764775197,2764.24766569574,0.0,1.0
2016-08-25,67.8501,67.8501,67.8501,67.8501,299,53.5584853836667,53.5584853836667,53.5584853836667,53.5584853836667,378.785541724576,0.0,1.0
2016-08-26,67.69,67.7238,67.65,67.65,1387,53.432108067938,53.4587886005528,53.4005334731276,53.4005334731276,1757.10885074243,0.0,1.0
2016-08-29,67.85,67.85,67.85,67.85,469,53.5584064471797,53.5584064471797,53.5584064471797,53.5584064471797,594.148558758616,0.0,1.0
2016-08-30,67.99,68.25,67.91,67.91,2894,53.6689175290162,53.8741523952839,53.6057683393953,53.6057683393953,3666.23865468536,0.0,1.0
2016-08-31,67.75,67.8799,67.62,67.8799,1633,53.4794699601537,53.5820084568005,53.3768525270198,53.5820084568005,2068.75180480345,0.0,1.0
2016-09-01,67.97,67.97,67.708,67.708,7436,53.653130231611,53.653130231611,53.4463166356027,53.4463166356027,9420.23173332424,0.0,1.0
2016-09-02,68.37,68.9037,68.37,68.7268,1274,53.9688761797152,54.3901602109733,53.9688761797152,54.2505215654242,1613.95578647863,0.0,1.0
2016-09-06,68.95,68.9889,68.75,68.76,3493,54.4267078044663,54.4574140979195,54.2688348304142,54.2767284791168,4425.07657941119,0.0,1.0
2016-09-07,68.8413,69.1491,68.8413,69.1491,694,54.340903843069,54.5838703501352,54.340903843069,54.5838703501352,879.187846009552,0.0,1.0
2016-09-08,69.0016,69.0016,68.81,68.9818,811,54.4674390317718,54.4674390317718,54.3161967226299,54.4518096073406,1027.40827538004,0.0,1.0
2016-09-09,67.624,68.31,67.624,68.31,2335,53.3800099865008,53.9215142874996,53.3800099865008,53.9215142874996,2958.07438102637,0.0,1.0
2016-09-12,68.15,68.18,66.59,66.74,6177,53.7952159082579,53.8188968543657,52.5638067106514,52.6822114411905,7825.27856599567,0.0,1.0
2016-09-13,67.09,67.09,66.8062,66.8062,840,52.9584891457817,52.9584891457817,52.7344673956017,52.7344673956017,1064.14667240349,0.0,1.0
2016-09-14,66.6875,67.0,66.65,67.0,1332,52.6407697855018,52.8874463074582,52.611168602867,52.8874463074582,1687.43258052554,0.0,1.0
2016-09-15,67.0669,67.12,67.0669,67.111,1576,52.9402548172787,52.9821700918895,52.9402548172787,52.9750658080572,1996.54185203322,0.0,1.0
2016-09-16,66.3443,66.3443,66.2,66.2,340,52.6644254719338,52.6644254719338,52.5498794356413,52.5498794356413,428.316872307308,0.373168,1.0
2016-09-19,66.48,66.48,66.48,66.48,1080,52.7721447867286,52.7721447867286,52.7721447867286,52.7721447867286,1360.5359473291,0.0,1.0
2016-09-20,66.76,66.9299,66.76,66.86,714,52.9944101378159,53.1292775776364,52.9944101378159,53.0737906203471,899.465431845347,0.0,1.0
2016-09-21,67.85,67.85,67.08,67.24,1255,53.8596573974058,53.8596573974058,53.2484276819157,53.3754364539656,1580.99316101668,0.0,1.0
2016-09-22,68.33,68.585,68.33,68.42,616,54.2406837135554,54.4431039440099,54.2406837135554,54.3121261478335,776.0093921803,0.0,1.0
2016-09-23,68.33,68.33,68.33,68.33,0,54.2406837135554,54.2406837135554,54.2406837135554,54.2406837135554,0,0.0,1.0
2016-09-26,67.155,67.51,67.155,67.26,13430,53.3079630438141,53.5897637567997,53.3079630438141,53.3913125504718,16918.5164561387,0.0,1.0
2016-09-27,67.3701,67.536,67.061,67.404,2840,53.4787104617386,53.6104026822579,53.2333453902348,53.5056204453167,3577.70563927281,0.0,1.0
2016-09-28,67.91,67.956,67.41,67.41,3363,53.9072856869245,53.9438007088888,53.5103832742686,53.5103832742686,4236.55776932199,0.0,1.0
2016-09-29,67.44,68.2,67.44,67.97,5919,53.5341974190279,54.1374890862649,53.5341974190279,53.9549139764432,7456.49284466752,0.0,1.0
2016-09-30,67.6901,67.6901,67.6901,67.6901,470,53.7327280058384,53.7327280058384,53.7327280058384,53.7327280058384,592.085088189514,0.0,1.0
2016-10-03,67.7993,68.03,67.7993,68.03,358,53.8194114927624,54.0025422659619,53.8194114927624,54.0025422659619,450.99247142946,0.0,1.0
2016-10-04,68.0599,68.37,67.8701,68.08,12476,54.0262770302387,54.2724359065679,53.8756128743945,54.0422325072275,15716.7097026646,0.0,1.0
2016-10-05,68.389,68.389,68.08,68.08,516,54.2875181982488,54.2875181982488,54.0422325072275,54.0422325072275,650.033841501679,0.0,1.0
2016-10-06,68.389,68.389,68.389,68.389,1,54.2875181982488,54.2875181982488,54.2875181982488,54.2875181982488,1.2597555067862,0.0,1.0
2016-10-07,67.7765,67.7765,67.7765,67.7765,166,53.8013127427453,53.8013127427453,53.8013127427453,53.8013127427453,209.119414126509,0.0,1.0
2016-10-10,68.4407,68.4832,68.4407,68.4832,539,54.3285579077174,54.3622946127932,54.3285579077174,54.3622946127932,679.008218157762,0.0,1.0
2016-10-11,67.191,67.81,67.19,67.81,916,53.3365400175253,53.8279052043933,53.3357462127,53.8279052043933,1153.93604421616,0.0,1.0
2016-10-12,67.2543,67.2543,67.2288,67.2288,357,53.3867878629675,53.3867878629675,53.3665458399221,53.3665458399221,449.732715922674,0.0,1.0
2016-10-13,67.19,67.19,67.19,67.19,737,53.3357462127,53.3357462127,53.3357462127,53.3357462127,928.439808501429,0.0,1.0
2016-10-14,67.3284,67.3284,67.3284,67.3284,141,53.4456088005231,53.4456088005231,53.4456088005231,53.4456088005231,177.625526456854,0.0,1.0
2016-10-17,67.3284,67.3284,67.3284,67.3284,8,53.4456088005231,53.4456088005231,53.4456088005231,53.4456088005231,10.0780440542896,0.0,1.0
2016-10-18,67.3284,67.3284,67.3284,67.3284,2,53.4456088005231,53.4456088005231,53.4456088005231,53.4456088005231,2.5195110135724,0.0,1.0
2016-10-19,67.83,67.83,67.83,67.83,272,53.8437813008995,53.8437813008995,53.8437813008995,53.8437813008995,342.653497845847,0.0,1.0
2016-10-20,67.81,67.81,67.663,67.663,387,53.8279052043933,53.8279052043933,53.7112158950724,53.7112158950724,487.525381126259,0.0,1.0
2016-10-21,67.7536,67.758,67.6318,67.6318,390,53.7831346122457,53.7866273534771,53.6864491845227,53.6864491845227,491.304647646618,0.0,1.0
2016-10-24,68.025,68.025,67.86,67.9673,1198,53.9985732418353,53.9985732418353,53.8675954456589,53.9527707034148,1509.18709712987,0.0,1.0
2016-10-25,67.83,67.83,67.77,67.77,930,53.8437813008995,53.8437813008995,53.7961530113808,53.7961530113808,1171.57262131117,0.0,1.0
2016-10-26,67.83,67.83,67.83,67.83,110,53.8437813008995,53.8437813008995,53.8437813008995,53.8437813008995,138.573105746482,0.0,1.0
2016-10-27,67.58,67.76,67.57,67.76,1239,53.6453300945716,53.7882149631277,53.6373920463184,53.7882149631277,1560.8370729081,0.0,1.0
2016-10-28,67.58,67.58,67.58,67.58,19,53.6453300945716,53.6453300945716,53.6453300945716,53.6453300945716,23.9353546289378,0.0,1.0
2016-10-31,67.7167,67.7167,67.7167,67.7167,356,53.7538432141917,53.7538432141917,53.7538432141917,53.7538432141917,448.472960415887,0.0,1.0
2016-11-01,67.07,67.39,67.0086,67.3499,4773,53.2404896336625,53.4945071777623,53.1917500173884,53.4626756042673,6012.81303389054,0.0,1.0
2016-11-02,66.58,66.76,66.58,66.682,2766,52.8515252692598,52.9944101378159,52.8515252692598,52.9324933614416,3484.48373177063,0.0,1.0
2016-11-03,66.62,66.62,66.6,66.6,420,52.8832774622722,52.8832774622722,52.867401365766,52.867401365766,529.097312850205,0.0,1.0
2016-11-04,66.62,66.62,66.62,66.62,60,52.8832774622722,52.8832774622722,52.8832774622722,52.8832774622722,75.5853304071721,0.0,1.0
2016-11-07,67.33,67.33,66.59,66.59,809,53.4468788882436,53.4468788882436,52.8594633175129,52.8594633175129,1019.14220499004,0.0,1.0
2016-11-08,67.6888,67.76,67.58,67.58,7351,53.7316960595655,53.7882149631277,53.6453300945716,53.6453300945716,9260.46273038536,0.0,1.0
2016-11-09,67.7383,67.868,66.11,66.11,1245,53.7709893984184,53.8739458842614,52.4784370013632,52.4784370013632,1568.39560594882,0.0,1.0
2016-11-10,67.461,67.461,67.461,67.461,517,53.5508673203595,53.5508673203595,53.5508673203595,53.5508673203595,651.293597008465,0.0,1.0
2016-11-11,67.688,67.81,67.4187,67.81,1342,53.7310610157053,53.8279052043933,53.5172893762488,53.8279052043933,1690.59189010708,0.0,1.0
2016-11-14,67.5,67.59,67.5,67.51,712,53.5818257085466,53.6532681428247,53.5818257085466,53.5897637567997,896.945920831775,0.0,1.0
2016-11-15,67.9618,67.9618,67.4,67.4,1139,53.9484047768756,53.9484047768756,53.5024452260155,53.5024452260155,1434.86152222948,0.0,1.0
2016-11-16,67.5644,67.589,67.5644,67.589,842,53.6329467392967,53.6524743379994,53.6329467392967,53.6524743379994,1060.71413671398,0.0,1.0
2016-11-17,67.6602,67.68,67.5977,67.5977,1736,53.7089932415616,53.7247105771028,53.6593804399796,53.6593804399796,2186.93555978084,0.0,1.0
2016-11-18,67.22,67.36,67.22,67.36,736,53.3595603574593,53.470693033003,53.3595603574593,53.470693033003,927.180052994644,0.0,1.0
2016-11-21,67.7975,67.7975,67.6601,67.7076,3606,53.8179826440769,53.8179826440769,53.708913861079,53.7466195902814,4542.67835747104,0.0,1.0
2016-11-22,68.18,68.18,68.0289,68.0289,3827,54.1216129897587,54.1216129897587,54.001669080654,54.001669080654,4821.08432447078,0.0,1.0
2016-11-23,68.14,68.14,67.74,67.74,250,54.0898607967462,54.0898607967462,53.7723388666215,53.7723388666215,314.93887669655,0.0,1.0
2016-11-25,68.2313,68.2313,68.2313,68.2313,479,54.1623351772972,54.1623351772972,54.1623351772972,54.1623351772972,603.422887750589,0.0,1.0
2016-11-28,68.0059,68.2583,68.0059,68.2583,551,53.9834115696719,54.1837679075806,53.9834115696719,54.1837679075806,694.125284239196,0.0,1.0
2016-11-29,68.2692,68.2692,68.162,68.162,867,54.1924203801765,54.1924203801765,54.107324502903,54.107324502903,1092.20802438363,0.0,1.0
2016-11-30,68.4473,68.4473,68.37,68.3846,1405,54.3337970195645,54.3337970195645,54.2724359065679,54.2840254570174,1769.95648703461,0.0,1.0
2016-12-01,67.951,67.951,67.951,67.951,241,53.9398316847622,53.9398316847622,53.9398316847622,53.9398316847622,303.601077135474,0.0,1.0
2016-12-02,68.2641,68.3882,68.23,68.25,1622,54.1883719755674,54.2868831543886,54.1613032310242,54.1771793275305,2043.32343200722,0.0,1.0
2016-12-05,68.93,69.04,68.92,68.9469,14352,54.7169666087425,54.8042851395268,54.7090285604894,54.7303819102903,18080.0110333955,0.0,1.0
2016-12-06,68.9601,68.9601,68.9601,68.9601,459,54.7408601339844,54.7408601339844,54.7408601339844,54.7408601339844,578.227777614866,0.0,1.0
2016-12-07,70.41,70.56,69.53,69.53,2156,55.891797750204,56.0108684740007,55.1932495039296,55.1932495039296,2716.03287263105,0.0,1.0
2016-12-08,70.7891,71.1003,70.7891,71.1003,711,56.1927291594797,56.4397612211167,56.1927291594797,56.4397612211167,895.686165324988,0.0,1.0
2016-12-09,70.94,70.94,70.59,70.59,2879,56.3125143076192,56.3125143076192,56.0346826187601,56.0346826187601,3626.83610403747,0.0,1.0
2016-12-12,70.6629,70.9541,70.6,70.731,1113,56.0925509905253,56.3237069556561,56.0426206670132,56.1466090991291,1402.10787905304,0.0,1.0
2016-12-13,71.47,71.618,71.33,71.55,1025,56.7332308650345,56.8507139791806,56.6220981894908,56.7967352510594,1291.24939445585,0.0,1.0
2016-12-14,70.81,71.54,70.81,71.54,34692,56.2093196803287,56.7887972028063,56.2093196803287,56.7887972028063,43703.4380414269,0.0,1.0
2016-12-15,70.81,70.81,70.81,70.81,103,56.2093196803287,56.2093196803287,56.2093196803287,56.2093196803287,129.754817198979,0.0,1.0
2016-12-16,69.9027,70.2638,69.9027,70.2638,269,55.7394824803231,56.0274188135928,55.7394824803231,56.0274188135928,337.352007289232,0.31542,1.0
2016-12-19,69.96,70.32,69.96,70.32,962,55.7851727375825,56.0722319454946,55.7851727375825,56.0722319454946,1206.44100748045,0.0,1.0
2016-12-20,70.1384,70.1384,70.1384,70.1384,332,55.9274265228367,55.9274265228367,55.9274265228367,55.9274265228367,416.360098215707,0.0,1.0
2016-12-21,69.95,70.1555,69.95,70.1555,3021,55.777198870696,55.9410618352125,55.777198870696,55.9410618352125,3788.62607442666,0.0,1.0
2016-12-22,70.1,70.1,70.1,70.1,760,55.8968068739927,55.8968068739927,55.8968068739927,55.8968068739927,953.113477843184,0.0,1.0
2016-12-23,70.04,70.063,69.8679,70.01,2186,55.8489636726741,55.8673035665129,55.7117334235583,55.8250420720147,2741.45534548052,0.0,1.0
2016-12-27,69.88,70.24,69.88,70.24,1849,55.7213818024909,56.008441010403,55.7213818024909,56.008441010403,2318.82476385796,0.0,1.0
2016-12-28,69.69,70.06,69.6063,70.0375,2652,55.5698783316484,55.864911406447,55.5031370658089,55.8469702059525,3325.86439900016,0.0,1.0
2016-12-29,69.91,69.94,69.6364,69.91,3520,55.7453034031503,55.7692250038096,55.5271384051371,55.7453034031503,4414.42031843158,0.0,1.0
2016-12-30,69.91,69.91,69.91,69.91,189,55.7453034031503,55.7453034031503,55.7453034031503,55.7453034031503,237.024272779423,0.0,1.0
2017-01-03,70.3576,70.46,69.9526,70.0,3837,56.1022136849876,56.1838660819048,55.7792720760865,55.8170682051283,4811.96896642671,0.0,1.0
2017-01-04,70.64,70.79,70.52,70.79,1579,56.3273956858609,56.4470036891576,56.2317092832235,56.4470036891576,1980.21865988735,0.0,1.0
2017-01-05,71.0709,71.153,71.0044,71.0044,2428,56.6709896099979,56.7364550571356,56.617963395203,56.617963395203,3044.9467423727,0.0,1.0
2017-01-06,71.45,71.49,71.099,71.2974,6536,56.9732789036631,57.0051743712089,56.6933961759488,56.8515976949759,8196.77590945138,0.0,1.0
2017-01-09,71.45,71.45,71.45,71.45,2820,56.9732789036631,56.9732789036631,56.9732789036631,56.9732789036631,3536.55264147076,0.0,1.0
2017-01-10,71.5,71.56,71.3822,71.3822,4823,57.0131482380953,57.060991439414,56.919216086173,56.919216086173,6048.5082942601,0.0,1.0
2017-01-11,71.54,71.54,71.3,71.38,1867,57.0450437056411,57.0450437056411,56.8536709003664,56.9174618354579,2341.39850412266,0.0,1.0
2017-01-12,71.59,71.63,71.52,71.62,2843,57.0849130400733,57.1168085076191,57.0290959718682,57.1088346407327,3565.39686514233,0.0,1.0
2017-01-13,71.59,71.59,71.59,71.59,49,57.0849130400733,57.0849130400733,57.0849130400733,57.0849130400733,61.4507373872579,0.0,1.0
2017-01-17,71.6499,71.6499,71.3,71.3,2658,57.1326765027232,57.1326765027232,56.8536709003664,56.8536709003664,3333.38897908839,0.0,1.0
2017-01-18,71.2415,71.54,71.2415,71.49,7050,56.8070237790807,57.0450437056411,56.8070237790807,57.0051743712089,8841.38160367689,0.0,1.0
2017-01-19,71.25,71.2865,71.05,71.2865,8579,56.8138015659341,56.8429061800697,56.6543242282052,56.8429061800697,10758.8954294956,0.0,1.0
2017-01-20,71.3826,71.652,71.3826,71.57,8289,56.9195350408484,57.1343510147693,56.9195350408484,57.0689653063004,10395.2073918976,0.0,1.0
2017-01-23,71.441,71.441,71.2588,71.41,775,56.9661024234653,56.9661024234653,56.8208185687942,56.9413834361173,971.924928063772,0.0,1.0
2017-01-24,72.11,72.19,71.72,71.72,13414,57.4995541181686,57.5633450532602,57.1885733095971,57.1885733095971,16822.4528839322,0.0,1.0
2017-01-25,72.6248,72.8375,72.6248,72.64,6558,57.9100487854829,58.0796529341576,57.9100487854829,57.9221690631503,8224.36603644157,0.0,1.0
2017-01-26,72.6042,72.88,72.561,72.561,4831,57.8936226196968,58.113541868425,57.8591755147473,57.8591755147473,6058.54106771108,0.0,1.0
2017-01-27,72.243,72.35,72.243,72.3201,2326,57.6056065477583,57.6909269234433,57.6056065477583,57.6670850614528,2917.02888087269,0.0,1.0
2017-01-30,71.69,71.7,71.6227,71.6227,2428,57.1646517089378,57.1726255758243,57.110987584792,57.110987584792,3044.9467423727,0.0,1.0
2017-01-31,71.78,71.8074,71.5125,71.64,2367,57.2364165109158,57.2582649061847,57.0231155717034,57.1247823745056,2968.44684480897,0.0,1.0
2017-02-01,72.01,72.2,71.73,72.15,10973,57.4198154493041,57.5713189201466,57.1965471764836,57.5314495857144,13761.2028847017,0.0,1.0
2017-02-02,71.8844,72.18,71.803,72.18,3395,57.3196636812103,57.5553711863737,57.2547564047547,57.5553711863737,4257.65823326001,0.0,1.0
2017-02-03,72.3,72.3762,72.1016,72.1016,5138,57.6510575890111,57.7118184546858,57.492856069984,57.492856069984,6443.54874889247,0.0,1.0
2017-02-06,71.96,72.02,71.84,72.02,672,57.3799461148719,57.4277893161905,57.2842597122345,57.4277893161905,842.752969882393,0.0,1.0
2017-02-07,71.7894,71.89,71.76,71.76,1469,57.2439119457891,57.3241290466667,57.2204687771429,57.2204687771429,1842.26802493636,0.0,1.0
2017-02-08,71.7743,72.0,71.55,72.0,3960,57.2318714067906,57.4118415824177,57.0530175725275,57.4118415824177,4966.22285823553,0.0,1.0
2017-02-09,72.2175,72.28,71.8386,71.8386,42066,57.5852731871979,57.6351098552382,57.2831433708704,57.2831433708704,52754.8309986202,0.0,1.0
2017-02-10,72.6073,72.6073,72.526,72.526,676,57.8960945184316,57.8960945184316,57.8312669806448,57.8312669806448,847.769356607884,0.0,1.0
2017-02-13,72.9739,73.23,72.7801,73.23,2412,58.1884164784887,58.3926272094506,58.0338829382294,58.3926272094506,3024.88119547074,0.0,1.0
2017-02-14,73.246,73.3799,72.98,73.19,4442,58.4053853964689,58.5121554740785,58.1932805372895,58.3607317419048,5570.69745865714,0.0,1.0
2017-02-15,73.5201,73.56,73.2084,73.39,8877,58.6239490878265,58.6557648167034,58.3754036569759,58.5202090796338,11132.6162405446,0.0,1.0
2017-02-16,73.411,73.65,73.2638,73.592,2624,58.5369542000953,58.7275296186814,58.4195788795268,58.68128119074,3290.74969192173,0.0,1.0
2017-02-17,73.2478,73.2478,73.064,73.064,1314,58.4068206925085,58.4068206925085,58.2602610191356,58.2602610191356,1647.88303932361,0.0,1.0
2017-02-21,73.7816,74.01,73.7816,74.01,1499,58.832465706907,59.0145888265935,58.832465706907,59.0145888265935,1879.89092537754,0.0,1.0
2017-02-22,73.9049,74.12,73.8122,74.12,641,58.9307834856169,59.1023013623444,58.8568657395796,59.1023013623444,803.875972759843,0.0,1.0
2017-02-23,73.8133,74.06,73.8133,74.06,732,58.8577428649371,59.0544581610257,58.8577428649371,59.0544581610257,917.99877076475,0.0,1.0
2017-02-24,73.46,73.5699,73.3201,73.5,1315,58.5760261478389,58.663658944921,58.4644717500975,58.6079216153847,1649.13713600498,0.0,1.0
2017-02-27,73.155,73.155,73.155,73.155,237,58.3328232078023,58.3328232078023,58.3328232078023,58.3328232078023,297.220913485308,0.0,1.0
2017-02-28,73.568,73.63,73.568,73.63,368,58.6621439102125,58.7115818849085,58.6621439102125,58.7115818849085,461.507578745121,0.0,1.0
2017-03-01,74.56,74.56,74.42,74.42,487,59.4531515053481,59.4531515053481,59.3415173689378,59.3415173689378,610.745083828461,0.0,1.0
2017-03-02,74.2,74.27,74.2,74.2592,1131,59.166092297436,59.2219093656411,59.166092297436,59.2132975894037,1418.38334663242,0.0,1.0
2017-03-03,74.32,74.32,74.32,74.32,213,59.2617787000733,59.2617787000733,59.2617787000733,59.2617787000733,267.122593132366,0.0,1.0
2017-03-06,74.325,74.325,73.897,74.1,771,59.2657656335166,59.2657656335166,58.9244841307766,59.0863536285715,966.908541338282,0.0,1.0
2017-03-07,73.795,73.96,73.795,73.96,1971,58.8431506885349,58.9747194921612,58.8431506885349,58.9747194921612,2471.82455898541,0.0,1.0
2017-03-08,73.795,73.795,73.795,73.795,92,58.8431506885349,58.8431506885349,58.8431506885349,58.8431506885349,115.37689468628,0.0,1.0
2017-03-09,73.65,73.65,73.5,73.5,1841,58.7275296186814,58.7275296186814,58.6079216153847,58.6079216153847,2308.79199040697,0.0,1.0
2017-03-10,73.88,73.88,73.6904,73.7501,833,58.9109285570697,58.9109285570697,58.7597440409026,58.8073480262147,1044.66253558338,0.0,1.0
2017-03-13,73.88,73.88,73.88,73.88,128,58.9109285570697,58.9109285570697,58.9109285570697,58.9109285570697,160.524375215694,0.0,1.0
2017-03-14,73.7588,73.93,73.58,73.6986,6110,58.8142852904059,58.9507978915019,58.6717125504763,58.7662826117495,7662.53072318665,0.0,1.0
2017-03-15,74.5874,74.5874,73.83,73.83,2702,59.4749999006169,59.4749999006169,58.8710592226374,58.8710592226374,3388.56923306879,0.0,1.0
2017-03-16,74.965,75.44,74.939,75.44,2041,59.7760931142492,60.1548517913554,59.7553610603444,60.1548517913554,2559.6113266815,0.0,1.0
2017-03-17,74.6,74.7907,74.5553,74.5617,927,59.6846567826623,59.8372286867971,59.6488939923381,59.6540143918476,1158.65959071894,0.25033,1.0
2017-03-20,74.745,74.8299,74.59,74.8299,600,59.8006658340495,59.8685911337928,59.6766561584287,59.8685911337928,749.941482665982,0.0,1.0
2017-03-21,74.219,74.9,74.15,74.9,672,59.3798329993621,59.9246755096703,59.3246286921503,59.9246755096703,839.934460585899,0.0,1.0
2017-03-22,74.14,74.14,73.75,73.9,1406,59.3166280679167,59.3166280679167,59.0046037228062,59.1246130863102,1757.36287438062,0.0,1.0
2017-03-23,74.24,74.355,73.89,73.89,51565,59.3966343102527,59.4886414889391,59.1166124620766,59.1166124620766,64451.2209227855,0.0,1.0
2017-03-24,74.21,74.21,74.2075,74.21,813,59.3726324375519,59.3726324375519,59.3706322814934,59.3726324375519,1016.1707090124,0.0,1.0
2017-03-27,74.085,74.25,73.7143,73.8566,1226,59.2726246346318,59.4046349344863,58.9760414942923,59.0898903771364,1532.38042958082,0.0,1.0
2017-03-28,74.5731,74.6739,74.28,74.28,1456,59.6631351034739,59.7437813957486,59.4286368071871,59.4286368071871,1819.85799793612,0.0,1.0
2017-03-29,74.5165,74.5165,74.2483,74.33,541,59.6178515703117,59.6178515703117,59.4032748283665,59.4686399283551,676.197236870494,0.0,1.0
2017-03-30,74.7544,74.96,74.7544,74.8599,1171,59.8081864208291,59.9726792550719,59.8081864208291,59.8925930064936,1463.63579366977,0.0,1.0
2017-03-31,74.4901,74.4901,74.41,74.42,1058,59.596729922335,59.596729922335,59.5326449222239,59.5406455464575,1322.39681443435,0.0,1.0
2017-04-03,74.3322,74.49,74.078,74.49,2051,59.4704000656865,59.5966499160927,59.2670241976683,59.5966499160927,2563.54996824655,0.0,1.0
2017-04-04,74.61,74.62,74.39,74.39,4112,59.6926574068959,59.7006580311295,59.5166436737567,59.5166436737567,5139.59896120419,0.0,1.0
2017-04-05,74.23,74.7684,74.23,74.7684,871,59.3886336860191,59.8193872947561,59.3886336860191,59.8193872947561,1088.66505233678,0.0,1.0
2017-04-06,74.23,74.23,74.23,74.23,369,59.3886336860191,59.3886336860191,59.3886336860191,59.3886336860191,461.214011839579,0.0,1.0
2017-04-07,74.23,74.23,74.23,74.23,933,59.3886336860191,59.3886336860191,59.3886336860191,59.3886336860191,1166.1590055456,0.0,1.0
2017-04-10,74.04,74.04,74.04,74.04,355,59.2366218255806,59.2366218255806,59.2366218255806,59.2366218255806,443.71537724404,0.0,1.0
2017-04-11,74.12,74.121,73.97,74.03,49695,59.3006268194495,59.3014268818728,59.1806174559454,59.228621201347,62113.9033018099,0.0,1.0
2017-04-12,73.8799,73.92,73.77,73.77,8634,59.1085318316007,59.1406143347774,59.0206049712734,59.0206049712734,10791.6579355635,0.0,1.0
2017-04-13,73.291,73.66,73.29,73.66,1283,58.6373750704839,58.9325981047038,58.6365750080606,58.9325981047038,1603.62487043409,0.0,1.0
2017-04-17,73.646,73.65,73.646,73.65,500,58.9213972307768,58.9245974804702,58.9213972307768,58.9245974804702,624.951235554984,0.0,1.0
2017-04-18,73.646,73.646,73.646,73.646,54,58.9213972307768,58.9213972307768,58.9213972307768,58.9213972307768,67.4947334399383,0.0,1.0
2017-04-19,73.1853,73.1853,73.1853,73.1853,1333,58.5528084723348,58.5528084723348,58.5528084723348,58.5528084723348,1666.11999398959,0.0,1.0
2017-04-20,73.83,73.86,73.59,73.59,1869,59.068608716675,59.0926105893758,58.8765937350686,58.8765937350686,2336.06771850453,0.0,1.0
2017-04-21,73.6221,73.6221,73.6221,73.6221,455,58.9022757388585,58.9022757388585,58.9022757388585,58.9022757388585,568.705624355036,0.0,1.0
2017-04-24,75.2545,75.2545,75.02,75.02,705,60.2082976387515,60.2082976387515,60.0206830004735,60.0206830004735,881.181242132528,0.0,1.0
2017-04-25,75.6986,75.8,75.51,75.51,1092,60.5636053609657,60.6447316906944,60.41271358792,60.41271358792,1364.89349845209,0.0,1.0
2017-04-26,75.94,75.94,75.79,75.79,319,60.7567404299648,60.7567404299648,60.6367310664608,60.6367310664608,398.71888828408,0.0,1.0
2017-04-27,75.97,75.97,75.97,75.97,1287,60.7807423026656,60.7807423026656,60.7807423026656,60.7807423026656,1608.62448031853,0.0,1.0
2017-04-28,76.0458,76.0458,75.86,75.86,374,60.8413870343563,60.8413870343563,60.692735436096,60.692735436096,467.463524195129,0.0,1.0
2017-05-01,75.9865,76.05,75.9865,76.05,389,60.7939433326511,60.8447472965344,60.7939433326511,60.8447472965344,486.212061261778,0.0,1.0
2017-05-02,75.96,75.96,75.96,75.96,526,60.772741678432,60.772741678432,60.772741678432,60.772741678432,657.448699803844,0.0,1.0
2017-05-03,75.7186,75.7186,75.7186,75.7186,1145,60.5796066094329,60.5796066094329,60.5796066094329,60.5796066094329,1431.13832942091,0.0,1.0
2017-05-04,75.9772,75.9772,75.9772,75.9772,199,60.7865027521138,60.7865027521138,60.7865027521138,60.7865027521138,248.730591750884,0.0,1.0
2017-05-05,76.69,76.69,76.0801,76.17,1813,61.3567872474849,61.3567872474849,60.8688291754776,60.9407547873376,2266.07318012237,0.0,1.0
2017-05-08,76.42,76.42,76.42,76.42,293,61.1407703931776,61.1407703931776,61.1407703931776,61.1407703931776,366.221424035221,0.0,1.0
2017-05-09,76.2842,76.5199,76.2842,76.5199,1307,61.0321219160853,61.2206966292713,61.0321219160853,61.2206966292713,1633.62252974073,0.0,1.0
2017-05-10,76.3007,76.3447,76.12,76.12,447,61.0453229460708,61.0805256926986,60.9007516661696,60.9007516661696,558.706404586156,0.0,1.0
2017-05-11,76.3007,76.3007,76.3007,76.3007,35,61.0453229460708,61.0453229460708,61.0453229460708,61.0453229460708,43.7465864888489,0.0,1.0
2017-05-12,76.3007,76.3007,76.3007,76.3007,74,61.0453229460708,61.0453229460708,61.0453229460708,61.0453229460708,92.4927828621377,0.0,1.0
2017-05-15,76.61,76.61,76.61,76.61,547,61.2927822536161,61.2927822536161,61.2927822536161,61.2927822536161,683.696651697153,0.0,1.0
2017-05-16,77.1849,77.1849,77.1849,77.1849,194,61.7527381408058,61.7527381408058,61.7527381408058,61.7527381408058,242.481079395334,0.0,1.0
2017-05-17,77.1849,77.1849,77.1849,77.1849,202,61.7527381408058,61.7527381408058,61.7527381408058,61.7527381408058,252.480299164214,0.0,1.0
2017-05-18,75.75,75.9765,75.545,75.58,2110,60.6047285695264,60.7859427084174,60.4407157727376,60.4687179575552,2637.29421404204,0.0,1.0
2017-05-19,76.55,76.55,76.16,76.31,2013,61.2447785082145,61.2447785082145,60.932754163104,61.052763526608,2516.05367434437,0.0,1.0
2017-05-22,76.742,76.79,76.742,76.79,480,61.3983904934996,61.4367934898209,61.3983904934996,61.4367934898209,599.953186132785,0.0,1.0
2017-05-23,76.56,77.0,76.36,77.0,507,61.2527791324481,61.6048065987265,61.092766647776,61.6048065987265,633.700552852754,0.0,1.0
2017-05-24,77.144,77.144,77.0,77.0,474,61.7200155876903,61.7200155876903,61.6048065987265,61.6048065987265,592.453771306126,0.0,1.0
2017-05-25,77.22,77.41,77.206,77.2308,2722,61.7808203318657,61.9328321923041,61.7696194579387,61.789461006038,3402.23452636134,0.0,1.0
2017-05-26,77.1241,77.1241,76.99,76.99,2866,61.7040943454655,61.7040943454655,61.5968059744929,61.5968059744929,3582.22048220117,0.0,1.0
2017-05-30,76.8001,76.8515,76.8001,76.8515,538,61.4448741202968,61.4859973288575,61.4448741202968,61.4859973288575,672.447529457164,0.0,1.0
2017-05-31,76.8001,76.8001,76.8001,76.8001,161,61.4448741202968,61.4448741202968,61.4448741202968,61.4448741202968,201.234297848705,0.0,1.0
2017-06-01,77.07,77.07,77.07,77.07,286,61.6608109683617,61.6608109683617,61.6608109683617,61.6608109683617,357.472106737451,0.0,1.0
2017-06-02,77.7535,77.7535,77.7535,77.7535,247,62.2076536347283,62.2076536347283,62.2076536347283,62.2076536347283,308.725910364163,0.0,1.0
2017-06-05,77.5542,77.6067,77.5282,77.6067,1298,62.0482011937526,62.0902044709791,62.0273995707453,62.0902044709791,1622.37340750074,0.0,1.0
2017-06-06,77.3293,77.3293,77.27,77.27,817,61.868267154739,61.868267154739,61.8208234530337,61.8208234530337,1021.17031889684,0.0,1.0
2017-06-07,77.3595,77.3595,77.3595,77.3595,150,61.8924290399244,61.8924290399244,61.8924290399244,61.8924290399244,187.485370666496,0.0,1.0
2017-06-08,77.5431,77.5431,77.4085,77.4085,469,62.0393205008533,62.0393205008533,61.9316320986691,61.9316320986691,586.204258950576,0.0,1.0
2017-06-09,77.652,77.652,77.652,77.652,275,62.1264472987573,62.1264472987573,62.1264472987573,62.1264472987573,343.723179555241,0.0,1.0
2017-06-12,77.2514,77.2514,77.12,77.12,1053,61.8059422919592,61.8059422919592,61.7008140895297,61.7008140895297,1316.1473020788,0.0,1.0
2017-06-13,77.62,77.64,77.33,77.51,3083,62.1008453012097,62.1168465496769,61.8688271984353,62.0128384346401,3853.44931843204,0.0,1.0
2017-06-14,77.22,77.81,77.22,77.81,930,61.7808203318657,62.2528571616482,61.7808203318657,62.2528571616482,1162.40929813227,0.0,1.0
2017-06-15,76.8799,76.8799,76.46,76.59,659,61.508719101681,61.508719101681,61.172772890112,61.2767810051489,823.685728461469,0.0,1.0
2017-06-16,76.37,76.37,76.25,76.25,2359,61.6494212797028,61.6494212797028,61.5525516901576,61.5525516901576,2922.27933791349,0.685764,1.0
2017-06-19,76.911,77.0566,76.5747,76.5747,873,62.0861416792355,62.203676781217,61.8146646545352,61.8146646545352,1081.45394743471,0.0,1.0
2017-06-20,76.331,76.8725,76.331,76.71,816,61.6179386631006,62.0550626859231,61.6179386631006,61.9238851167474,1010.84355224138,0.0,1.0
2017-06-21,76.43,76.5138,76.3954,76.48,2091,61.6978560744753,61.765503337841,61.6699253428231,61.7382184034525,2590.28660261854,0.0,1.0
2017-06-22,76.5566,76.5566,76.38,76.38,724,61.8000534914455,61.8000534914455,61.6574937454982,61.6574937454982,896.875896841616,0.0,1.0
2017-06-23,76.5752,76.5752,76.41,76.41,613,61.815068277825,61.815068277825,61.6817111428845,61.6817111428845,759.371443044075,0.0,1.0
2017-06-26,76.93,76.93,76.93,76.93,409,62.1014793642469,62.1014793642469,62.1014793642469,62.1014793642469,506.66055498373,0.0,1.0
2017-06-27,76.6157,77.02,76.6157,76.72,2607,61.8477617642965,62.1741315564057,61.8477617642965,61.9319575825428,3229.49649594764,0.0,1.0
2017-06-28,77.3,77.3,76.79,76.79,1408,62.4001605986778,62.4001605986778,61.9884648431108,61.9884648431108,1744.2006391616,0.0,1.0
2017-06-29,76.461,77.3,76.461,77.3,702,61.7228807184412,62.4001605986778,61.7228807184412,62.4001605986778,869.622761854715,0.0,1.0
2017-06-30,76.7252,76.7252,76.51,76.511,1427,61.9361552647564,61.9361552647564,61.7624358008388,61.7632430474183,1767.73743755937,0.0,1.0
2017-07-03,76.7252,76.7252,76.7252,76.7252,90,61.9361552647564,61.9361552647564,61.9361552647564,61.9361552647564,111.490097673682,0.0,1.0
2017-07-05,77.1656,77.2676,76.95,76.95,8347,62.2916666583872,62.3740058095006,62.1176242958377,62.1176242958377,10340.0871698024,0.0,1.0
2017-07-06,76.7255,76.7255,76.7255,76.7255,306,61.9363974387303,61.9363974387303,61.9363974387303,61.9363974387303,379.066332090517,0.0,1.0
2017-07-07,76.875,76.8887,76.6442,76.77,1657,62.057080802372,62.0681400805117,61.8707682918135,61.97231991152,2052.65657605878,0.0,1.0
2017-07-10,77.1642,77.1642,76.9,76.9,485,62.2905365131758,62.2905365131758,62.0772619668606,62.0772619668606,600.80774857484,0.0,1.0
2017-07-11,77.223,77.223,77.19,77.19,523,62.338002612053,62.338002612053,62.3113634749281,62.3113634749281,647.881345370393,0.0,1.0
2017-07-12,77.9,77.9,77.9,77.9,355,62.8845085464036,62.8845085464036,62.8845085464036,62.8845085464036,439.766496379522,0.0,1.0
2017-07-13,77.79,78.2606,77.58,77.88,14788,62.7957114226539,63.1756016629868,62.6261896409498,62.8683636148128,18319.0618266489,0.0,1.0
2017-07-14,78.243,78.243,78.03,78.03,3862,63.1613941231869,63.1613941231869,62.9894506017442,62.9894506017442,4784.16396906398,0.0,1.0
2017-07-17,78.194,78.194,78.194,78.194,270,63.1218390407893,63.1218390407893,63.1218390407893,63.1218390407893,334.470293021044,0.0,1.0
2017-07-18,77.9869,78.22,77.9869,78.22,1053,62.9546582741659,63.1428274518574,62.9546582741659,63.1428274518574,1304.43414278207,0.0,1.0
2017-07-19,78.56,78.82,78.22,78.82,895,63.417291288902,63.6271753995832,63.1428274518574,63.6271753995832,1108.70708242161,0.0,1.0
2017-07-20,78.77,79.05,78.77,79.05,791,63.5868130706061,63.8128421128781,63.5868130706061,63.8128421128781,979.874080665356,0.0,1.0
2017-07-21,78.58,78.58,78.58,78.58,418,63.4334362204929,63.4334362204929,63.4334362204929,63.4334362204929,517.809564751098,0.0,1.0
2017-07-24,78.4207,78.687,78.3783,78.3783,884,63.3048418403717,63.519811604504,63.2706145853991,63.2706145853991,1095.08051492816,0.0,1.0
2017-07-25,79.19,79.19,79.19,79.19,234,63.9258566340142,63.9258566340142,63.9258566340142,63.9258566340142,289.874253951572,0.0,1.0
2017-07-26,79.0876,79.0876,79.0876,79.0876,107,63.8431945842689,63.8431945842689,63.8431945842689,63.8431945842689,132.549338345377,0.0,1.0
2017-07-27,78.6296,79.09,78.6296,79.09,1889,63.4734756508382,63.8451319760599,63.4734756508382,63.8451319760599,2340.05327228427,0.0,1.0
2017-07-28,78.8,78.8,78.73,78.73,808,63.6110304679924,63.6110304679924,63.5545232074244,63.5545232074244,1000.93332133705,0.0,1.0
2017-07-31,78.8,78.8,78.8,78.8,25,63.6110304679924,63.6110304679924,63.6110304679924,63.6110304679924,30.9694715760226,0.0,1.0
2017-08-01,79.51,79.6245,79.4242,79.5,1481,64.1841755394679,64.2766052728256,64.1149137829431,64.1761030736725,1834.63149616358,0.0,1.0
2017-08-02,79.26,79.475,79.0568,79.36,3289,63.9823638945822,64.1559219091839,63.818331389619,64.0630885525365,4074.34368054154,0.0,1.0
2017-08-03,79.27,79.4936,79.1,79.3,2581,63.9904363603776,64.1709366955634,63.8532044418553,64.0146537577639,3197.28824550858,0.0,1.0
2017-08-04,79.5483,79.64,79.5012,79.64,857,64.2150930834644,64.2891175948085,64.1770717695679,64.2891175948085,1061.63348562606,0.0,1.0
2017-08-07,79.8899,79.8899,79.64,79.64,851,64.4908485150363,64.4908485150363,64.2891175948085,64.2891175948085,1054.20081244781,0.0,1.0
2017-08-08,79.5,79.5,79.5,79.5,560,64.1761030736725,64.1761030736725,64.1761030736725,64.1761030736725,693.716163302907,0.0,1.0
2017-08-09,79.0154,79.0154,79.0,79.0,655,63.7849113812259,63.7849113812259,63.772479783901,63.772479783901,811.400155291794,0.0,1.0
2017-08-10,78.3123,78.7411,78.065,78.7411,1186,63.2173363111492,63.5634836444573,63.0177042320282,63.5634836444573,1469.19173156651,0.0,1.0
2017-08-11,78.2224,78.2799,78.0741,78.0741,499,63.1447648436483,63.191181521972,63.0250501759021,63.0250501759021,618.150652657412,0.0,1.0
2017-08-14,78.9133,78.9133,78.738,78.738,297,63.7024915054546,63.7024915054546,63.5609811800607,63.5609811800607,367.917322323149,0.0,1.0
2017-08-15,78.6368,78.838,78.56,78.56,688,63.4792878262109,63.641705838015,63.417291288902,63.417291288902,852.279857772144,0.0,1.0
2017-08-16,79.05,79.05,78.85,78.85,313,63.8128421128781,63.8128421128781,63.6513927969695,63.6513927969695,387.737784131804,0.0,1.0
2017-08-17,78.0,78.54,78.0,78.54,921,62.9652332043579,63.4011463573112,62.9652332043579,63.4011463573112,1140.91533286067,0.0,1.0
2017-08-18,78.0,78.0,78.0,78.0,233,62.9652332043579,62.9652332043579,62.9652332043579,62.9652332043579,288.635475088531,0.0,1.0
2017-08-21,77.7064,77.8295,77.69,77.69,654,62.7282256086041,62.8275976625458,62.7149867646996,62.7149867646996,810.161376428752,0.0,1.0
2017-08-22,78.35,78.35,78.35,78.35,443,63.247769507198,63.247769507198,63.247769507198,63.247769507198,548.779036327121,0.0,1.0
2017-08-23,78.14,78.4899,78.14,78.4899,2123,63.078247725494,63.3607033036761,63.078247725494,63.3607033036761,2629.92752623584,0.0,1.0
2017-08-24,78.1211,78.1211,78.1211,78.1211,243,63.0629907651406,63.0629907651406,63.0629907651406,63.0629907651406,301.02326371894,0.0,1.0
2017-08-25,78.1211,78.1211,78.1211,78.1211,22,63.0629907651406,63.0629907651406,63.0629907651406,63.0629907651406,27.2531349868999,0.0,1.0
2017-08-28,78.787,78.787,78.787,78.787,413,63.6005362624583,63.6005362624583,63.6005362624583,63.6005362624583,511.615670435894,0.0,1.0
2017-08-29,78.36,78.42,77.95,77.95,1684,63.2558419729934,63.304276767766,62.9248708753808,62.9248708753808,2086.10360536089,0.0,1.0
2017-08-30,78.508,78.6432,78.508,78.6432,718,63.3753144667658,63.48445420432,63.3753144667658,63.48445420432,889.44322366337,0.0,1.0
2017-08-31,78.92,79.21,78.92,79.11,1127,63.7079000575375,63.942001565605,63.7079000575375,63.8612769076507,1396.1037786471,0.0,1.0
2017-09-01,78.92,78.92,78.92,78.92,51,63.7079000575375,63.7079000575375,63.7079000575375,63.7079000575375,63.1777220150862,0.0,1.0
2017-09-05,78.23,78.25,78.13,78.13,536,63.1508999176528,63.1670448492437,63.0701752596985,63.0701752596985,663.985470589926,0.0,1.0
2017-09-06,78.2282,78.2282,78.2282,78.2282,289,63.1494468738097,63.1494468738097,63.1494468738097,63.1494468738097,358.007091418822,0.0,1.0
2017-09-07,79.21,79.21,79.21,79.21,572,63.942001565605,63.942001565605,63.942001565605,63.942001565605,708.581509659398,0.0,1.0
2017-09-08,79.09,79.16,79.09,79.16,377,63.8451319760599,63.9016392366279,63.8451319760599,63.9016392366279,467.019631366421,0.0,1.0
2017-09-11,79.75,79.94,79.52,79.52,1027,64.3779147185583,64.5312915686714,64.1922480052634,64.1922480052634,1272.22589234301,0.0,1.0
2017-09-12,80.14,80.14,80.14,80.14,706,64.69274088458,64.69274088458,64.69274088458,64.69274088458,874.57787730688,0.0,1.0
2017-09-13,80.161,80.4366,80.161,80.4366,389,64.7096930627505,64.9321702200725,64.7096930627505,64.9321702200725,481.884977722912,0.0,1.0
2017-09-14,79.85,79.85,79.85,79.85,233,64.4586393765126,64.4586393765126,64.4586393765126,64.4586393765126,288.635475088531,0.0,1.0
2017-09-15,80.135,80.2,79.56,79.68,3437,64.9666509504711,65.0193474290608,64.5004897937166,64.5977756003437,4239.46734163619,0.344314,1.0
2017-09-18,79.93,80.105,79.55,79.55,2494,64.80045436415,64.9423294988144,64.4923826431644,64.4923826431644,3076.29663952303,0.0,1.0
2017-09-19,80.3789,80.3789,80.28,80.28,891,65.1643843524405,65.1643843524405,65.0842046334788,65.0842046334788,1099.0297938312,0.0,1.0
2017-09-20,80.789,80.789,80.789,80.789,261,65.4968585965884,65.4968585965884,65.4968585965884,65.4968585965884,321.938020415201,0.0,1.0
2017-09-21,80.33,80.33,80.33,80.33,303,65.12474038624,65.12474038624,65.12474038624,65.12474038624,373.744138642935,0.0,1.0
2017-09-22,80.06,80.1,80.06,80.1,1883,64.9058473213292,64.9382759235382,64.9058473213292,64.9382759235382,2322.64096721005,0.0,1.0
2017-09-25,79.92,80.17,79.92,80.17,1614,64.7923472135977,64.995025977404,64.7923472135977,64.995025977404,1990.83511475147,0.0,1.0
2017-09-26,79.9625,80.26,79.83,80.1908,1874,64.8268026034448,65.0679903323743,64.7193828586274,65.0118888505527,2311.53965616125,0.0,1.0
2017-09-27,80.165,80.165,79.6,79.72,1011,64.9909724021279,64.9909724021279,64.5329183959256,64.6302042025527,1247.04727448187,0.0,1.0
2017-09-28,80.0002,80.315,79.88,80.315,1548,64.8573665610268,65.1125796604117,64.7599186113887,65.1125796604117,1909.4255003936,0.0,1.0
2017-09-29,80.68,80.68,80.508,80.508,804,65.4084906555689,65.4084906555689,65.2690476660701,65.2690476660701,991.717120359469,0.0,1.0
2017-10-02,80.25,80.25,80.25,80.25,345,65.059883181822,65.059883181822,65.059883181822,65.059883181822,425.550256870668,0.0,1.0
2017-10-03,80.8521,80.95,80.8521,80.8714,1426,65.5480147165731,65.6273837204797,65.5480147165731,65.563661517139,1758.94106173209,0.0,1.0
2017-10-04,80.92,81.01,80.7,80.7,3039,65.6030622688229,65.6760266237932,65.4247049566734,65.4247049566734,3748.54269747814,0.0,1.0
2017-10-05,81.2772,81.2772,80.744,80.79,1403,65.8926496865493,65.8926496865493,65.4603764191033,65.4976693116436,1730.57104460738,0.0,1.0
2017-10-06,80.82,81.14,80.82,80.93,1979,65.5219907633004,65.7814195809724,65.5219907633004,65.6111694193752,2441.05495173058,0.0,1.0
2017-10-09,81.0097,81.0385,81.0097,81.0385,813,65.6757834092766,65.6991320028671,65.6757834092766,65.6991320028671,1002.81843140827,0.0,1.0
2017-10-10,81.28,81.28,81.1,81.1,1775,65.894919688704,65.894919688704,65.7489909787634,65.7489909787634,2189.42523462445,0.0,1.0
2017-10-11,81.7203,81.7203,81.4304,81.4304,1188,66.2518775275196,66.2518775275196,66.0168512330098,66.0168512330098,1465.3730584416,0.0,1.0
2017-10-12,81.53,81.88,81.4,81.697,7016,66.0975984525103,66.3813487218391,65.992205495331,66.2329878667329,8654.08870204233,0.0,1.0
2017-10-13,81.999,82.0,81.87,82.0,1647,66.4778238134109,66.4786345284661,66.3732415712868,66.4786345284661,2031.53992193041,0.0,1.0
2017-10-16,81.8188,81.99,81.8188,81.99,284,66.3317329604593,66.4705273779139,66.3317329604593,66.4705273779139,350.308037539912,0.0,1.0
2017-10-17,81.9753,82.0,81.75,82.0,555,66.458609866602,66.4786345284661,66.2759557646598,66.4786345284661,684.580848009336,0.0,1.0
2017-10-18,81.8846,81.99,81.7,81.99,9948,66.3850780110931,66.4705273779139,66.2354200118986,66.4705273779139,12270.6491459403,0.0,1.0
2017-10-19,81.76,81.7724,81.5,81.5,848,66.2840629152121,66.2941157818969,66.0732770008535,66.0732770008535,1045.99019659805,0.0,1.0
2017-10-20,82.2076,82.2076,82.04,82.04,535,66.6469389739309,66.6469389739309,66.5110631306751,66.5110631306751,659.91126790089,0.0,1.0
2017-10-23,81.9,82.416,81.9,82.3,1501,66.3975630229436,66.8158919914398,66.3975630229436,66.7218490450337,1851.45198713876,0.0,1.0
2017-10-24,82.449,82.449,82.0,82.0,489,66.8426455882622,66.8426455882622,66.4786345284661,66.4786345284661,603.171233651468,0.0,1.0
2017-10-25,81.6462,82.15,81.6462,82.15,654,66.1918035419274,66.6002417867499,66.1918035419274,66.6002417867499,806.695269546136,0.0,1.0
2017-10-26,82.1259,82.1259,82.01,82.01,270,66.580703553919,66.580703553919,66.4867416790184,66.4867416790184,333.039331464001,0.0,1.0
2017-10-27,82.09,82.09,81.74,81.74,2108,66.5515988834364,66.5515988834364,66.2678486141075,66.2678486141075,2600.17374343005,0.0,1.0
2017-10-30,81.751,81.751,81.751,81.751,446,66.276766479715,66.276766479715,66.276766479715,66.276766479715,550.131636418313,0.0,1.0
2017-10-31,82.0813,82.13,82.011,82.13,750,66.5445456624559,66.5840274856454,66.4875523940736,66.5840274856454,925.109254066669,0.0,1.0
2017-11-01,82.5473,82.5473,82.5473,82.5473,315,66.9223388781909,66.9223388781909,66.9223388781909,66.9223388781909,388.545886708001,0.0,1.0
2017-11-02,82.52,82.52,82.52,82.52,331,66.9002063571832,66.9002063571832,66.9002063571832,66.9002063571832,408.281550794757,0.0,1.0
2017-11-03,82.41,82.485,82.41,82.47,1452,66.8110277011084,66.8718313302503,66.8110277011084,66.859670604422,1791.01151587307,0.0,1.0
2017-11-06,82.7571,82.7571,82.37,82.37,1656,67.0924268967771,67.0924268967771,66.7785990988994,66.7785990988994,2042.64123297921,0.0,1.0
2017-11-07,82.255,82.72,82.255,82.72,594,66.6853668675485,67.0623493682283,66.6853668675485,67.0623493682283,732.686529220802,0.0,1.0
2017-11-08,82.5348,82.5637,82.1558,82.41,14735,66.9122049400005,66.9356346050966,66.6049439340702,66.8110277011084,18175.3131448965,0.0,1.0
2017-11-09,82.14,82.14,81.555,82.0,1268,66.5921346361976,66.5921346361976,66.1178663288909,66.4786345284661,1564.05137887538,0.0,1.0
2017-11-10,81.87,81.88,81.72,81.88,1572,66.3732415712868,66.3813487218391,66.2516343130031,66.3813487218391,1939.02899652374,0.0,1.0
2017-11-13,81.6652,81.852,81.4551,81.47,1369,66.2072071279767,66.3586487002928,66.0368758948739,66.0489555491968,1688.63275842303,0.0,1.0
2017-11-14,81.42,81.42,81.42,81.42,500,66.0084197964355,66.0084197964355,66.0084197964355,66.0084197964355,616.739502711113,0.0,1.0
2017-11-15,81.0,81.011,80.421,80.84,2396,65.6679194732409,65.6768373388484,65.1985154562655,65.5382050644049,2955.41569699165,0.0,1.0
2017-11-16,81.466,81.5,81.466,81.5,431,66.0457126889759,66.0732770008535,66.0457126889759,66.0732770008535,531.629451336979,0.0,1.0
2017-11-17,81.9459,81.9459,81.61,81.61,636,66.4347748439784,66.4347748439784,66.1624556569283,66.1624556569283,784.492647448536,0.0,1.0
2017-11-20,81.84,81.84,81.7254,81.7254,1964,66.3489201196301,66.3489201196301,66.2560121743013,66.2560121743013,2422.55276664925,0.0,1.0
2017-11-21,82.24,82.71,82.24,82.46,1791,66.6732061417202,67.054242217676,66.6732061417202,66.8515634538697,2209.1608987112,0.0,1.0
2017-11-22,82.6059,82.76,82.6059,82.76,551,66.9698467804271,67.0947779704373,66.9698467804271,67.0947779704373,679.646931987646,0.0,1.0
2017-11-24,83.124,83.124,82.93,82.93,668,67.3898782505392,67.3898782505392,67.2325995298255,67.2325995298255,823.963975622047,0.0,1.0
2017-11-27,82.64,83.159,82.64,83.01,2046,66.9974921638102,67.4182532774721,66.9974921638102,67.2974567342436,2523.69804509388,0.0,1.0
2017-11-28,83.1,83.1,82.63,82.89,23454,67.3704210892138,67.3704210892138,66.989385013258,67.2001709276165,28930.0165931729,0.0,1.0
2017-11-29,83.17,83.73,83.17,83.71,7042,67.4271711430796,67.8811715740057,67.4271711430796,67.8649572729012,8686.15915618331,0.0,1.0
2017-11-30,83.62,83.91,83.6,83.6,3207,67.7919929179309,68.0271002839462,67.7757786168264,67.7757786168264,3955.76717038908,0.0,1.0
2017-12-01,83.17,83.17,82.96,82.96,773,67.4271711430796,67.4271711430796,67.2569209814823,67.2569209814823,953.47927119138,0.0,1.0
2017-12-04,83.7561,83.9849,83.6149,83.94,1242,67.9023312369471,68.0878228415826,67.7878582711493,68.051421735603,1531.9809247344,0.0,1.0
2017-12-05,83.35,83.57,83.221,83.57,1098,67.5730998530201,67.7514571651697,67.4685176108961,67.7514571651697,1354.3599479536,0.0,1.0
2017-12-06,83.4047,83.4047,83.0,83.0,1827,67.6174459665409,67.6174459665409,67.2893495836913,67.2893495836913,2253.56614290641,0.0,1.0
2017-12-07,82.82,82.82,82.82,82.82,376,67.1434208737508,67.1434208737508,67.1434208737508,67.1434208737508,463.788106038757,0.0,1.0
2017-12-08,83.4,83.68,83.4,83.68,1043,67.6136356057814,67.8406358212444,67.6136356057814,67.8406358212444,1286.51860265538,0.0,1.0
2017-12-11,84.04,84.04,83.61,83.71,1047,68.1324932411255,68.1324932411255,67.7838857673787,67.8649572729012,1291.45251867707,0.0,1.0
2017-12-12,84.0,84.0,83.75,83.77,746,68.1000646389165,68.1000646389165,67.8973858751102,67.9136001762147,920.17533804498,0.0,1.0
2017-12-13,84.28,84.52,84.28,84.39,1086,68.3270648543796,68.5216364676336,68.3270648543796,68.4162435104543,1339.55819988854,0.0,1.0
2017-12-14,84.4,84.83,84.4,84.83,2246,68.4243506610066,68.7729581347534,68.4243506610066,68.7729581347534,2770.39384617832,0.0,1.0
2017-12-15,84.15,84.23,84.07,84.13,1627,68.5239275483797,68.5890721021987,68.4587829945607,68.5076414099249,1998.0181361224,0.372826,1.0
2017-12-18,84.86,84.97,84.67,84.67,731,69.1020854635235,69.1916592250246,68.9473671482033,68.9473671482033,897.695917335878,0.0,1.0
2017-12-19,84.71,84.91,84.67,84.9,803,68.9799394251128,69.1428008096603,68.9473671482033,69.134657740433,986.114667059796,0.0,1.0
2017-12-20,84.67,84.96,84.67,84.92,2116,68.9473671482033,69.1835161557972,68.9473671482033,69.1509438788877,2598.52881133067,0.0,1.0
2017-12-21,85.01,85.33,85.01,85.2,4323,69.2242315019341,69.4848097172102,69.2242315019341,69.3789498172543,5308.80909800685,0.0,1.0
2017-12-22,85.03,85.03,85.0,85.0,1196,69.2405176403889,69.2405176403889,69.2160884327067,69.2160884327067,1468.73367596951,0.0,1.0
2017-12-26,85.37,85.37,85.01,85.04,904,69.5173819941197,69.5173819941197,69.2242315019341,69.2486607096163,1110.1465243114,0.0,1.0
2017-12-27,85.08,85.48,85.08,85.48,1918,69.2812329865258,69.6069557556209,69.2812329865258,69.6069557556209,2355.3772495899,0.0,1.0
2017-12-28,85.29,85.29,85.29,85.29,445,69.4522374403007,69.4522374403007,69.4522374403007,69.4522374403007,546.476994821431,0.0,1.0
2017-12-29,85.48,86.27,85.41,86.27,3487,69.6069557556209,70.2502582245836,69.5499542710292,70.2502582245836,4282.16917065692,0.0,1.0
2018-01-02,86.35,86.35,85.64,85.64,3234,70.3154027784027,70.3154027784027,69.7372448632589,69.7372448632589,3971.4755084326,0.0,1.0
2018-01-03,86.32,86.45,86.25,86.4,1623,70.2909735707205,70.3968334706764,70.2339720861289,70.3561181245396,1993.10598335996,0.0,1.0
2018-01-04,87.51,87.8,87.35,87.52,3193,71.2599988087784,71.4961478163724,71.1297097011404,71.2681418780058,3921.1259426176,0.0,1.0
2018-01-05,87.86,87.86,87.46,87.56,4534,71.5450062317366,71.5450062317366,71.2192834626415,71.3007141549153,5567.92515622555,0.0,1.0
2018-01-08,87.98,88.0,87.84,87.87,1055,71.6427230624652,71.6590092009199,71.5287200932819,71.553149300964,1295.5802910935,0.0,1.0
2018-01-09,87.82,88.21,87.82,88.07,838,71.5124339548271,71.8300136546948,71.5124339548271,71.7160106855116,1029.09600373114,0.0,1.0
2018-01-10,87.99,87.99,87.72,87.95,888,71.6508661316925,71.6508661316925,71.4310032625534,71.618293854783,1090.49791326164,0.0,1.0
2018-01-11,88.31,88.66,88.31,88.4,2533,71.9114443469686,72.1964517699268,71.9114443469686,71.984731970015,3110.62073681502,0.0,1.0
2018-01-12,89.25,89.52,88.85,88.85,1174,72.6768928543421,72.8967557234813,72.351170085247,72.351170085247,1441.71683577609,0.0,1.0
2018-01-16,89.44,89.97,89.43,89.97,1733,72.8316111696622,73.2631938387132,72.8234681004349,73.2631938387132,2128.19018432706,0.0,1.0
2018-01-17,89.74,89.74,89.4,89.52,838,73.0759032464836,73.0759032464836,72.7990388927527,72.8967557234813,1029.09600373114,0.0,1.0
2018-01-18,89.72,89.92,89.72,89.92,938,73.0596171080288,73.2224784925764,73.0596171080288,73.2224784925764,1151.89982279214,0.0,1.0
2018-01-19,90.05,90.11,89.81,89.81,1424,73.3283383925323,73.3771968078965,73.1329047310752,73.1329047310752,1748.72638342858,0.0,1.0
2018-01-22,90.82,90.82,90.15,90.15,2933,73.9553547230403,73.9553547230403,73.409769084806,73.409769084806,3601.83601305901,0.0,1.0
2018-01-23,91.02,91.02,90.69,90.7,6503,74.1182161075879,74.1182161075879,73.8494948230844,73.8576378923118,7985.93235353655,0.0,1.0
2018-01-24,91.5,91.52,91.13,91.35,1848,74.509083430502,74.5253695689567,74.207789869089,74.3869373920913,2269.4145762472,0.0,1.0
2018-01-25,91.54,91.54,91.54,91.54,253,74.5416557074115,74.5416557074115,74.5416557074115,74.5416557074115,310.693662224319,0.0,1.0
2018-01-26,91.68,91.68,91.5,91.5,752,74.6556586765948,74.6556586765948,74.509083430502,74.509083430502,923.484719338688,0.0,1.0
2018-01-29,91.75,91.75,91.48,91.48,916,74.7126601611864,74.7126601611864,74.4927972920472,74.4927972920472,1124.88298259872,0.0,1.0
2018-01-30,90.4,90.59,90.17,90.55,7305,73.6133458154905,73.7680641308106,73.4260552232608,73.7354918539011,8970.81898240574,0.0,1.0
2018-01-31,90.06,90.26,90.06,90.26,877,73.3364814617596,73.4993428463072,73.3364814617596,73.4993428463072,1076.98949316493,0.0,1.0
2018-02-01,90.58,90.58,89.94,89.98,605,73.7599210615833,73.7599210615833,73.2387646310311,73.2713369079406,742.963105319024,0.0,1.0
2018-02-02,88.75,89.2,88.75,89.2,1201,72.2697393929732,72.6361775082052,72.2697393929732,72.6361775082052,1474.87386692256,0.0,1.0
2018-02-05,85.35,87.97,84.48,87.35,13947,69.5010958556649,71.6345799932378,68.7926488328831,71.1297097011404,17127.4486444371,0.0,1.0
2018-02-06,86.17,86.79,83.7,83.7,11062,70.1688275323099,70.6736978244073,68.1574894331477,68.1574894331477,13584.5584645273,0.0,1.0
2018-02-07,86.03,86.41,85.6,86.05,2307,70.0548245631266,70.3642611937669,69.7046725863494,70.0711107015813,2833.08410573717,0.0,1.0
2018-02-08,83.26,85.71,83.26,85.71,3530,67.7991943871431,69.7942463478505,67.7991943871431,69.7942463478505,4334.97481285315,0.0,1.0
2018-02-09,82.89,83.59,81.52,83.59,5167,67.4979008257301,68.0679156716465,66.3823003415795,68.0679156716465,6345.27333088165,0.0,1.0
2018-02-12,84.85,84.85,84.43,84.43,4966,69.0939423942961,69.0939423942961,68.7519334867462,68.7519334867462,6098.43765456905,0.0,1.0
2018-02-13,84.5,84.5,84.08,84.49,5489,68.8089349713379,68.8089349713379,68.466926063788,68.8007919021105,6740.70162825805,0.0,1.0
2018-02-14,86.44,86.51,84.81,84.81,7630,70.3886904014491,70.4456918860407,69.0613701173866,69.0613701173866,9369.93139435397,0.0,1.0
2018-02-15,86.99,86.99,86.4,86.9,1638,70.8365592089548,70.8365592089548,70.3561181245396,70.7632715859084,2011.52655621911,0.0,1.0
2018-02-16,87.37,87.67,87.37,87.67,1132,71.1459958395952,71.3902879164165,71.1459958395952,71.3902879164165,1390.13923177047,0.0,1.0
2018-02-20,86.67,86.67,86.67,86.67,655,70.5759809936787,70.5759809936787,70.5759809936787,70.5759809936787,804.365014849523,0.0,1.0
2018-02-21,86.53,87.19,86.53,86.7,2706,70.4619780244955,70.9994205935024,70.4619780244955,70.6004102013609,3323.07134379054,0.0,1.0
2018-02-22,86.4457,87.0058,86.387,86.48,1720,70.3933319509087,70.8494252583341,70.345532134544,70.4212626783586,2112.22568784913,0.0,1.0
2018-02-23,87.05,87.17,86.84,87.09,1758,70.8854176243191,70.9831344550476,70.7144131705442,70.9179899012286,2158.8911390923,0.0,1.0
2018-02-26,88.33,88.33,87.79,88.01,2004,71.9277304854234,71.9277304854234,71.488004747145,71.6671522701473,2460.98853398235,0.0,1.0
2018-02-27,88.33,88.33,88.33,88.33,125,71.9277304854234,71.9277304854234,71.9277304854234,71.9277304854234,153.504773826245,0.0,1.0
2018-02-28,86.27,87.33,86.27,87.33,1540,70.2502582245836,71.1134235626856,70.2502582245836,71.1134235626856,1891.17881353934,0.0,1.0
2018-03-01,84.97,85.87,84.61,85.87,1857,69.1916592250246,69.9245354554886,68.898508732839,69.9245354554886,2280.46691996269,0.0,1.0
2018-03-02,85.11,85.11,84.22,84.22,429,69.3056621942079,69.3056621942079,68.5809290329713,68.5809290329713,526.828383771672,0.0,1.0
2018-03-05,85.66,85.66,84.56,84.6,1008,69.7535310017136,69.7535310017136,68.8577933867021,68.8903656636116,1237.86249613484,0.0,1.0
2018-03-06,85.97,86.4,85.97,86.4,658,70.0059661477623,70.3561181245396,70.0059661477623,70.3561181245396,808.049129421353,0.0,1.0
2018-03-07,85.87,86.35,85.4,85.47,3933,69.9245354554886,70.3154027784027,69.5418112018018,69.5988126863935,4829.87420366896,0.0,1.0
2018-03-08,86.2,86.2,86.2,86.2,404,70.193256739992,70.193256739992,70.193256739992,70.193256739992,496.127429006423,0.0,1.0
2018-03-09,86.89,87.09,86.67,86.67,962,70.755128516681,70.9179899012286,70.5759809936787,70.5759809936787,1181.37273936678,0.0,1.0
2018-03-12,87.11,87.67,87.11,87.58,1299,70.9342760396833,71.3902879164165,70.9342760396833,71.3170002933701,1595.22160960234,0.0,1.0
2018-03-13,86.84,87.95,86.84,87.95,2751,70.7144131705442,71.618293854783,70.7144131705442,71.618293854783,3378.33306236799,0.0,1.0
2018-03-14,86.49,86.76,86.29,86.52,3987,70.4294057475859,70.6492686167251,70.2665443630384,70.4538349552681,4896.1882659619,0.0,1.0
2018-03-15,86.15,86.81,86.15,86.63,1112,70.1525413938551,70.689983962862,70.1525413938551,70.5434087167692,1365.57846795827,0.0,1.0
2018-03-16,86.38,86.39,86.38,86.39,417,70.3398319860848,70.3479750553122,70.3398319860848,70.3479750553122,512.091925484352,0.0,1.0
2018-03-19,84.68,85.59,84.68,85.36,1468,69.1798110592988,69.9232407719105,69.1798110592988,69.7353409544372,1796.91499725903,0.27545,1.0
2018-03-20,85.28,85.28,85.21,85.21,437,69.6699844961856,69.6699844961856,69.6127975952155,69.6127975952155,534.912706949725,0.0,1.0
2018-03-21,85.64,85.74,85.33,85.33,1482,69.9640885583178,70.0457841311322,69.7108322825929,69.7108322825929,1814.05178878602,0.0,1.0
2018-03-22,83.66,84.53,83.23,84.53,5557,68.3465162165911,69.0572677000771,67.9952252534889,69.0572677000771,6802.08217967876,0.0,1.0
2018-03-23,81.99,83.78,81.95,83.78,4418,66.9822001505893,68.4445509039685,66.9495219214636,68.4445509039685,5407.88178330408,0.0,1.0
2018-03-26,83.89,83.89,83.56,83.56,772,68.5344160340644,68.5344160340644,68.2648206437766,68.2648206437766,944.971647059925,0.0,1.0
2018-03-27,84.03,84.03,84.03,84.03,163,68.6487898360047,68.6487898360047,68.6487898360047,68.6487898360047,199.52121563571,0.0,1.0
2018-03-28,82.78,83.11,82.78,83.11,974,67.6275951758237,67.8971905661115,67.6275951758237,67.8971905661115,1192.23106766369,0.0,1.0
2018-03-29,84.27,84.27,83.47,83.47,2458,68.8448592107594,68.8448592107594,68.1912946282436,68.1912946282436,3008.730969525,0.0,1.0
2018-04-02,81.83,83.01,81.52,83.01,2902,66.8514872340862,67.815494993297,66.5982309583613,67.815494993297,3552.21207223822,0.0,1.0
2018-04-03,82.73,82.73,82.73,82.73,1010,67.5867473894165,67.5867473894165,67.5867473894165,67.5867473894165,1236.29710301881,0.0,1.0
2018-04-04,82.71,82.71,82.3,82.3,2646,67.5704082748536,67.5704082748536,67.2354564263142,67.2354564263142,3238.85359860176,0.0,1.0
2018-04-05,84.06,84.06,84.06,84.06,200,68.673298507849,68.673298507849,68.673298507849,68.673298507849,244.811307528478,0.0,1.0
2018-04-06,84.06,84.06,84.06,84.06,83,68.673298507849,68.673298507849,68.673298507849,68.673298507849,101.596692624318,0.0,1.0
2018-04-09,84.06,84.06,84.06,84.06,63,68.673298507849,68.673298507849,68.673298507849,68.673298507849,77.1155618714706,0.0,1.0
2018-04-10,84.47,84.47,84.47,84.47,379,69.0082503563884,69.0082503563884,69.0082503563884,69.0082503563884,463.917427766466,0.0,1.0
2018-04-11,84.48,84.48,84.48,84.48,253,69.0164199136698,69.0164199136698,69.0164199136698,69.0164199136698,309.686304023525,0.0,1.0
2018-04-12,84.86,84.9,84.76,84.76,1337,69.3268630903648,69.3595413194906,69.2451675175504,69.2451675175504,1636.56359082788,0.0,1.0
2018-04-13,84.95,85.16,84.95,85.16,375,69.4003891058979,69.5719498088083,69.4003891058979,69.5719498088083,459.021201615896,0.0,1.0
2018-04-16,85.06,85.06,85.06,85.06,304,69.4902542359938,69.4902542359938,69.4902542359938,69.4902542359938,372.113187443287,0.0,1.0
2018-04-17,85.71,85.71,85.71,85.71,1217,70.0212754592879,70.0212754592879,70.0212754592879,70.0212754592879,1489.67680631079,0.0,1.0
2018-04-18,86.31,86.31,86.05,86.15,871,70.5114488961748,70.5114488961748,70.2990404068571,70.3807359796716,1066.15324428652,0.0,1.0
2018-04-19,85.84,85.84,85.69,85.69,497,70.1274797039467,70.1274797039467,70.004936344725,70.004936344725,608.356099208268,0.0,1.0
2018-04-20,85.66,85.66,85.66,85.66,145,69.9804276728807,69.9804276728807,69.9804276728807,69.9804276728807,177.488197958146,0.0,1.0
2018-04-23,85.51,85.51,85.51,85.51,200,69.8578843136589,69.8578843136589,69.8578843136589,69.8578843136589,244.811307528478,0.0,1.0
2018-04-24,85.51,85.51,85.51,85.51,32,69.8578843136589,69.8578843136589,69.8578843136589,69.8578843136589,39.1698092045565,0.0,1.0
2018-04-25,84.06,84.31,83.77,84.31,825,68.673298507849,68.8775374398852,68.436381346687,68.8775374398852,1009.84664355497,0.0,1.0
2018-04-26,84.06,84.06,84.06,84.06,149,68.673298507849,68.673298507849,68.673298507849,68.673298507849,182.384424108716,0.0,1.0
2018-04-27,84.97,85.18,84.97,85.18,471,69.4167282204608,69.5882889233712,69.4167282204608,69.5882889233712,576.530629229565,0.0,1.0
2018-04-30,84.59,85.2,84.59,85.2,788,69.1062850437658,69.6046280379341,69.1062850437658,69.6046280379341,964.556551662203,0.0,1.0
2018-05-01,84.59,84.59,84.59,84.59,130,69.1062850437658,69.1062850437658,69.1062850437658,69.1062850437658,159.127349893511,0.0,1.0
2018-05-02,84.44,84.44,84.27,84.27,391,68.983741684544,68.983741684544,68.8448592107594,68.8448592107594,478.606106218175,0.0,1.0
2018-05-03,83.68,83.8,83.27,83.38,634,68.362855331154,68.4608900185314,68.0279034826147,68.1177686127106,776.051844865276,0.0,1.0
2018-05-04,84.49,84.49,83.26,83.26,1610,69.0245894709513,69.0245894709513,68.0197339253332,68.0197339253332,1970.73102560425,0.0,1.0
2018-05-07,84.49,84.49,84.49,84.49,100,69.0245894709513,69.0245894709513,69.0245894709513,69.0245894709513,122.405653764239,0.0,1.0
2018-05-08,84.6,84.6,84.22,84.22,2332,69.1144546010472,69.1144546010472,68.8040114243522,68.8040114243522,2854.49984578205,0.0,1.0
2018-05-09,85.3,85.34,85.28,85.28,427,69.6863236107485,69.7190018398743,69.6699844961856,69.6699844961856,522.672141573301,0.0,1.0
2018-05-10,85.74,85.74,85.33,85.46,425,70.0457841311322,70.0457841311322,69.7108322825929,69.8170365272517,520.224028498016,0.0,1.0
2018-05-11,85.74,85.74,85.74,85.74,33,70.0457841311322,70.0457841311322,70.0457841311322,70.0457841311322,40.3938657421989,0.0,1.0
2018-05-14,86.39,86.39,86.31,86.37,2046,70.5768053544263,70.5768053544263,70.5114488961748,70.5604662398634,2504.41967601633,0.0,1.0
2018-05-15,85.34,85.47,85.34,85.47,3826,69.7190018398743,69.8252060845331,69.7190018398743,69.8252060845331,4683.24031301979,0.0,1.0
2018-05-16,85.72,85.72,85.72,85.72,281,70.0294450165693,70.0294450165693,70.0294450165693,70.0294450165693,343.959887077512,0.0,1.0
2018-05-17,85.61,85.61,85.61,85.61,400,69.9395798864734,69.9395798864734,69.9395798864734,69.9395798864734,489.622615056956,0.0,1.0
2018-05-18,85.61,85.61,85.61,85.61,23,69.9395798864734,69.9395798864734,69.9395798864734,69.9395798864734,28.153300365775,0.0,1.0
2018-05-21,85.97,86.18,85.95,85.95,814,70.2336839486055,70.4052446515159,70.2173448340426,70.2173448340426,996.382021640906,0.0,1.0
2018-05-22,85.97,85.97,85.97,85.97,78,70.2336839486055,70.2336839486055,70.2336839486055,70.2336839486055,95.4764099361065,0.0,1.0
2018-05-23,85.97,85.97,85.97,85.97,13,70.2336839486055,70.2336839486055,70.2336839486055,70.2336839486055,15.9127349893511,0.0,1.0
2018-05-24,84.78,85.22,84.78,85.22,1409,69.2615066321133,69.620967152497,69.2615066321133,69.620967152497,1724.69566153813,0.0,1.0
2018-05-25,84.78,84.78,84.78,84.78,14,69.2615066321133,69.2615066321133,69.2615066321133,69.2615066321133,17.1367915269935,0.0,1.0
2018-05-29,83.15,83.32,83.03,83.32,1079,67.9298687952373,68.0687512690219,67.8318341078599,68.0687512690219,1320.75700411614,0.0,1.0
2018-05-30,83.15,83.15,83.15,83.15,160,67.9298687952373,67.9298687952373,67.9298687952373,67.9298687952373,195.849046022782,0.0,1.0
2018-05-31,83.69,83.77,83.44,83.69,7296,68.3710248884355,68.436381346687,68.1667859563993,68.3710248884355,8930.71649863887,0.0,1.0
2018-06-01,84.27,84.34,84.09,84.14,6378,68.8448592107594,68.9020461117296,68.6978071796934,68.7386549661006,7807.03259708317,0.0,1.0
2018-06-04,84.82,84.87,84.61,84.71,1490,69.294184861239,69.3350326476463,69.1226241583286,69.2043197311431,1823.84424108716,0.0,1.0
2018-06-05,84.44,84.7,84.44,84.7,384,68.983741684544,69.1961501738617,68.983741684544,69.1961501738617,470.037710454678,0.0,1.0
2018-06-06,85.13,85.14,84.75,84.75,1744,69.5474411369639,69.5556106942454,69.2369979602689,69.2369979602689,2134.75460164833,0.0,1.0
2018-06-07,85.39,85.74,85.08,85.48,4100,69.7598496262816,70.0457841311322,69.5065933505567,69.8333756418146,5018.6318043338,0.0,1.0
2018-06-08,85.27,85.27,85.27,85.27,264,69.6618149389042,69.6618149389042,69.6618149389042,69.6618149389042,323.150925937591,0.0,1.0
2018-06-11,85.75,85.75,85.5,85.63,13301,70.0539536884137,70.0539536884137,69.8497147563775,69.9559190010363,16281.1760071814,0.0,1.0
2018-06-12,85.37,85.67,85.37,85.47,1392,69.7435105117187,69.9885972301621,69.7435105117187,69.8252060845331,1703.88670039821,0.0,1.0
2018-06-13,85.5,85.5,85.5,85.5,246,69.8497147563775,69.8497147563775,69.8497147563775,69.8497147563775,301.117908260028,0.0,1.0
2018-06-14,85.35,85.35,85.19,85.19,675,69.7271713971558,69.7271713971558,69.5964584806526,69.5964584806526,826.238162908613,0.0,1.0
2018-06-15,85.35,85.35,85.35,85.35,100,69.7271713971558,69.7271713971558,69.7271713971558,69.7271713971558,122.405653764239,0.0,1.0
2018-06-18,83.54,83.54,83.21,83.5,1266,68.8887297333608,68.8887297333608,68.6166052323791,68.855744945363,1535.25315983266,0.7837,1.0
2018-06-19,83.05,83.05,82.45,82.54,1130,68.484666080388,68.484666080388,67.9898942604213,68.0641100334163,1370.32864977164,0.0,1.0
2018-06-20,83.39,83.39,83.02,83.14,2265,68.7650367783691,68.7650367783691,68.4599274893897,68.558881853383,2746.72070064847,0.0,1.0
2018-06-21,82.37,82.95,82.3,82.95,1013,67.9239246844258,68.4022041103936,67.8662013054297,68.4022041103936,1228.44506391033,0.0,1.0
2018-06-22,83.35,83.38,82.84,82.84,2155,68.7320519903713,68.7567905813697,68.3114959433997,68.3114959433997,2613.32587633442,0.0,1.0
2018-06-25,81.61,81.8,81.61,81.79,653,67.297213712468,67.4538914554574,67.297213712468,67.445645258458,791.880184337065,0.0,1.0
2018-06-26,82.03,82.03,82.03,82.03,482,67.6435539864447,67.6435539864447,67.6435539864447,67.6435539864447,584.511866539763,0.0,1.0
2018-06-27,81.79,82.03,81.57,81.83,1671,67.445645258458,67.6435539864447,67.2642289244702,67.4786300464558,2026.38864935258,0.0,1.0
2018-06-28,81.57,81.57,81.26,81.26,1392,67.2642289244702,67.2642289244702,67.0085968174874,67.0085968174874,1688.0508676833,0.0,1.0
2018-06-29,82.46,82.53,82.46,82.53,649,67.9981404574208,68.0558638364169,67.9981404574208,68.0558638364169,787.029463452917,0.0,1.0
2018-07-02,81.51,81.84,81.51,81.82,708,67.2147517424735,67.4868762434552,67.2147517424735,67.4703838494563,858.577596494092,0.0,1.0
2018-07-03,82.74,82.74,82.37,82.37,3253,68.2290339734052,68.2290339734052,67.9239246844258,67.9239246844258,3944.84875903288,0.0,1.0
2018-07-05,82.51,82.51,82.51,82.51,655,68.039371442418,68.039371442418,68.039371442418,68.039371442418,794.305544779139,0.0,1.0
2018-07-06,82.73,82.73,82.73,82.73,433,68.2207877764058,68.2207877764058,68.2207877764058,68.2207877764058,525.090535708957,0.0,1.0
2018-07-09,84.05,84.05,83.71,83.71,779,69.3092857803325,69.3092857803325,69.0289150823513,69.0289150823513,944.677892187708,0.0,1.0
2018-07-10,83.78,84.4,83.78,84.4,521,69.0866384613475,69.597902675313,69.0866384613475,69.597902675313,631.8063951602,0.0,1.0
2018-07-11,83.01,83.44,83.01,83.39,1916,68.4516812923902,68.8062677633663,68.4516812923902,68.7650367783691,2323.49530350661,0.0,1.0
2018-07-12,83.01,83.01,83.01,83.01,170,68.4516812923902,68.4516812923902,68.4516812923902,68.4516812923902,206.155637576265,0.0,1.0
2018-07-13,83.81,83.81,83.77,83.77,367,69.1113770523458,69.1113770523458,69.078392264348,69.078392264348,445.053641120525,0.0,1.0
2018-07-16,83.88,83.88,83.82,83.82,632,69.1691004313419,69.1691004313419,69.1196232493452,69.1196232493452,766.413899695291,0.0,1.0
2018-07-17,84.01,84.18,83.58,83.58,2384,69.2763009923347,69.4164863413253,68.9217145213586,68.9217145213586,2891.02964695186,0.0,1.0
2018-07-18,84.01,84.01,84.01,84.01,266,69.2763009923347,69.2763009923347,69.2763009923347,69.2763009923347,322.572938795803,0.0,1.0
2018-07-19,83.78,83.93,83.78,83.79,971,69.0866384613475,69.2103314163391,69.0866384613475,69.0948846583469,1177.51249462678,0.0,1.0
2018-07-20,84.12,84.12,84.12,84.12,308,69.3670091593286,69.3670091593286,69.3670091593286,69.3670091593286,373.505508079351,0.0,1.0
2018-07-23,84.05,84.08,84.05,84.08,402,69.3092857803325,69.3340243713308,69.3092857803325,69.3340243713308,487.497448856815,0.0,1.0
2018-07-24,84.73,84.91,84.67,84.67,1394,69.8700271762947,70.0184587222847,69.820549994298,69.820549994298,1690.47622812537,0.0,1.0
2018-07-25,85.45,85.45,84.8,84.8,3628,70.4637533602547,70.4637533602547,69.9277505552908,69.9277505552908,4399.6038419217,0.0,1.0
2018-07-26,85.42,85.42,85.24,85.27,838,70.4390147692564,70.4390147692564,70.2905832232664,70.3153218142647,1016.22602522888,0.0,1.0
2018-07-27,85.25,85.55,85.04,85.55,3238,70.2988294202658,70.5462153302492,70.1256592832775,70.5462153302492,3926.65855571733,0.0,1.0
2018-07-30,85.32,85.32,85.32,85.32,184,70.3565527992619,70.3565527992619,70.3565527992619,70.3565527992619,223.133160670781,0.0,1.0
2018-07-31,85.77,85.77,85.77,85.77,200,70.727631664237,70.727631664237,70.727631664237,70.727631664237,242.53604420737,0.0,1.0
2018-08-01,85.77,85.77,85.77,85.77,166,70.727631664237,70.727631664237,70.727631664237,70.727631664237,201.304916692118,0.0,1.0
2018-08-02,84.82,84.82,84.28,84.52,1372,69.9442429492897,69.9442429492897,69.4989483113197,69.6968570393064,1663.79726326256,0.0,1.0
2018-08-03,85.2,85.2,85.0,85.0,1086,70.2575984352686,70.2575984352686,70.0926744952797,70.0926744952797,1316.97072004602,0.0,1.0
2018-08-06,85.41,85.41,85.11,85.11,632,70.430768572257,70.430768572257,70.1833826622736,70.1833826622736,766.413899695291,0.0,1.0
2018-08-07,85.94,85.95,85.82,85.92,921,70.8678170132275,70.876063210227,70.7688626492342,70.8513246192286,1116.87848357494,0.0,1.0
2018-08-08,85.66,85.73,81.5,85.73,660,70.6369234972431,70.6946468762392,67.2065055454741,70.6946468762392,800.368945884323,0.0,1.0
2018-08-09,85.7,85.7,85.63,85.63,333,70.6699082852409,70.6699082852409,70.6121849062447,70.6121849062447,403.822513605272,0.0,1.0
2018-08-10,85.7,85.7,85.7,85.7,190,70.6699082852409,70.6699082852409,70.6699082852409,70.6699082852409,230.409241997002,0.0,1.0
2018-08-13,83.78,83.82,83.64,83.78,3273,69.0866384613475,69.1196232493452,68.9711917033552,69.0866384613475,3969.10236345362,0.0,1.0
2018-08-14,83.94,84.093,83.94,84.07,543,69.2185776133386,69.3447444274301,69.2185776133386,69.3257781743314,658.485360023011,0.0,1.0
2018-08-15,83.04,83.04,83.04,83.04,327,68.4764198833886,68.4764198833886,68.4764198833886,68.4764198833886,396.546432279051,0.0,1.0
2018-08-16,84.06,84.06,84.06,84.06,419,69.3175319773319,69.3175319773319,69.3175319773319,69.3175319773319,508.113012614442,0.0,1.0
2018-08-17,84.36,84.36,83.86,83.86,2049,69.5649178873153,69.5649178873153,69.152608037343,69.152608037343,2484.78177290451,0.0,1.0
2018-08-20,84.54,84.55,84.43,84.55,1195,69.7133494333053,69.7215956303047,69.6226412663114,69.7215956303047,1449.15286413904,0.0,1.0
2018-08-21,85.19,85.21,85.17,85.17,449,70.2493522382692,70.2658446322681,70.2328598442703,70.2328598442703,544.493419245547,0.0,1.0
2018-08-22,85.15,85.27,85.1,85.24,1220,70.2163674502714,70.3153218142647,70.1751364652742,70.2905832232664,1479.46986966496,0.0,1.0
2018-08-23,84.66,84.66,84.66,84.66,149,69.8123037972986,69.8123037972986,69.8123037972986,69.8123037972986,180.689352934491,0.0,1.0
2018-08-24,85.31,85.31,85.18,85.18,840,70.3483066022625,70.3483066022625,70.2411060412697,70.2411060412697,1018.65138567096,0.0,1.0
2018-08-27,86.15,86.23,85.93,85.97,1505,71.0409871502159,71.1069567262114,70.8595708162281,70.8925556042258,1825.08373266046,0.0,1.0
2018-08-28,86.14,86.14,86.14,86.14,198,71.0327409532164,71.0327409532164,71.0327409532164,71.0327409532164,240.110683765297,0.0,1.0
2018-08-29,86.53,86.53,86.11,86.11,594,71.3543426361948,71.3543426361948,71.0080023622181,71.0080023622181,720.33205129589,0.0,1.0
2018-08-30,85.61,85.91,85.61,85.84,666,70.5956925122458,70.8430784222292,70.5956925122458,70.7853550432331,807.645027210545,0.0,1.0
2018-08-31,85.25,85.5,85.2,85.5,684,70.2988294202658,70.504984345252,70.2575984352686,70.504984345252,829.473271189208,0.0,1.0
2018-09-04,85.25,85.25,85.25,85.25,41,70.2988294202658,70.2988294202658,70.2988294202658,70.2988294202658,49.719889062511,0.0,1.0
2018-09-05,84.32,84.43,84.3,84.36,1092,69.5319330993175,69.6226412663114,69.5154407053186,69.5649178873153,1324.24680137224,0.0,1.0
2018-09-06,84.16,84.58,84.16,84.58,844,69.3999939473264,69.746334221303,69.3999939473264,69.746334221303,1023.5021065551,0.0,1.0
2018-09-07,84.16,84.16,84.16,84.16,26,69.3999939473264,69.3999939473264,69.3999939473264,69.3999939473264,31.5296857469582,0.0,1.0
2018-09-10,84.36,84.5,84.33,84.5,1317,69.5649178873153,69.6803646453075,69.5401792963169,69.6803646453075,1597.09985110553,0.0,1.0
2018-09-11,84.56,84.56,84.47,84.47,636,69.7298418273042,69.7298418273042,69.6556260543092,69.6556260543092,771.264620579438,0.0,1.0
2018-09-12,84.79,84.79,84.63,84.63,408,69.9195043582914,69.9195043582914,69.7875652063003,69.7875652063003,494.773530183036,0.0,1.0
2018-09-13,84.79,84.79,84.79,84.79,2,69.9195043582914,69.9195043582914,69.9195043582914,69.9195043582914,2.42536044207371,0.0,1.0
2018-09-14,85.57,85.57,85.33,85.33,634,70.5627077242481,70.5627077242481,70.3647989962614,70.3647989962614,768.839260137364,0.0,1.0
2018-09-17,85.59,85.59,85.59,85.59,200,70.579200118247,70.579200118247,70.579200118247,70.579200118247,242.53604420737,0.0,1.0
2018-09-18,85.59,85.59,85.59,85.59,6,70.579200118247,70.579200118247,70.579200118247,70.579200118247,7.27608132622111,0.0,1.0
2018-09-19,86.63,86.64,86.63,86.64,11700,71.4368046061892,71.4450508031886,71.4368046061892,71.4450508031886,14188.3585861312,0.0,1.0
2018-09-20,87.36,87.41,87.35,87.36,715,72.0387769871487,72.0800079721459,72.0305307901492,72.0387769871487,867.06635804135,0.0,1.0
2018-09-21,87.36,87.36,87.36,87.36,94,72.0387769871487,72.0387769871487,72.0387769871487,72.0387769871487,113.991940777464,0.0,1.0
2018-09-24,86.85,86.85,86.71,86.76,2825,71.9442829911123,71.9442829911123,71.8283106293535,71.8697293299816,3410.29529796425,0.395409,1.0
2018-09-25,87.14,87.21,87.06,87.06,645,72.1845114547556,72.2424976356351,72.1182415337506,72.1182415337506,778.633793694494,0.0,1.0
2018-09-26,87.29,87.29,86.81,86.81,809,72.3087675566401,72.3087675566401,71.9111480306098,71.9111480306098,976.611998602861,0.0,1.0
2018-09-27,87.05,87.09,86.79,86.86,9527,72.109957793625,72.1430927541275,71.8945805503585,71.952566731238,11500.8436473294,0.0,1.0
2018-09-28,86.22,86.52,86.22,86.44,2010,71.4224073631975,71.6709195669665,71.4224073631975,71.6046496459614,2426.44019430377,0.0,1.0
2018-10-01,86.54,86.78,86.54,86.78,775,71.6874870472177,71.8862968102329,71.6874870472177,71.8862968102329,935.567736609663,0.0,1.0
2018-10-02,86.62,86.77,86.27,86.27,12648,71.7537569682228,71.8780130701073,71.4638260638257,71.4638260638257,15268.4654614697,0.0,1.0
2018-10-03,86.69,86.83,86.61,86.83,9359,71.8117431491022,71.927715510861,71.7454732280972,71.927715510861,11298.0367057159,0.0,1.0
2018-10-04,85.65,86.25,85.2,86.13,7001,70.9502341760365,71.4472585835744,70.5774658703831,71.3478537020668,8451.49641807,0.0,1.0
2018-10-05,84.79,85.2,84.75,85.19,4984,70.2378325252322,70.5774658703831,70.2046975647296,70.5691821302574,6016.60593453233,0.0,1.0
2018-10-08,84.79,84.83,84.59,84.76,2173,70.2378325252322,70.2709674857347,70.0721577227195,70.2129813048553,2623.21121503587,0.0,1.0
2018-10-09,85.08,85.24,84.5,84.5,4442,70.4780609888755,70.6106008308856,69.9976040615888,69.9976040615888,5362.3121109937,0.0,1.0
2018-10-10,83.47,84.7,83.37,84.7,20667,69.1443788286488,70.1632788641015,69.0615414273925,70.1632788641015,24948.8753709831,0.0,1.0
2018-10-11,81.63,82.95,81.5,82.75,7976,67.6201706455325,68.7136243421159,67.5124820238993,68.5479495396033,9628.50098993377,0.0,1.0
2018-10-12,82.31,82.72,81.53,82.72,1160,68.1834649740755,68.5230983192264,67.5373332442762,68.5230983192264,1400.33364447382,0.0,1.0
2018-10-15,82.01,82.48,81.56,81.56,975,67.9349527703065,68.3242885562112,67.5621844646531,67.5621844646531,1177.00457186377,0.0,1.0
2018-10-16,83.36,83.41,82.67,82.67,4309,69.0532576872668,69.094676387895,68.4816796185982,68.4816796185982,5201.75661554973,0.0,1.0
2018-10-17,83.03,83.26,82.64,82.65,4091,68.779894263121,68.9704202860105,68.4568283982213,68.465112138347,4938.59046512275,0.0,1.0
2018-10-18,81.75,81.92,81.75,81.92,1129,67.7195755270401,67.8603991091758,67.7195755270401,67.8603991091758,1362.91093500943,0.0,1.0
2018-10-19,82.14,82.23,82.06,82.17,916,68.0426413919397,68.1171950530704,67.9763714709347,68.0674926123166,1105.78070546381,0.0,1.0
2018-10-22,81.73,81.73,81.73,81.73,625,67.7030080467888,67.7030080467888,67.7030080467888,67.7030080467888,754.490110169083,0.0,1.0
2018-10-23,81.42,81.42,80.0,80.37,3100,67.4462121028942,67.4462121028942,66.2699210050545,66.5764193897029,3742.27094643865,0.0,1.0
2018-10-24,78.58,80.88,78.58,80.88,9816,65.0936299072148,66.9988901361101,65.0936299072148,66.9988901361101,11849.7198742715,0.0,1.0
2018-10-25,79.67,80.02,78.95,79.09,1954,65.9965575809087,66.2864884853058,65.4001282918632,65.516100653622,2358.83788043262,0.0,1.0
2018-10-26,78.73,79.1,77.64,77.64,1501,65.2178860090993,65.5243843937477,64.3149583354054,64.3149583354054,1811.98344858207,0.0,1.0
2018-10-29,79.09,79.74,79.09,79.72,6563,65.516100653622,66.0545437617881,65.516100653622,66.0379762815368,7922.74974886351,0.0,1.0
2018-10-30,79.31,79.31,78.63,78.83,3799,65.6983429363859,65.6983429363859,65.135048607843,65.3007234103556,4586.09268565176,0.0,1.0
2018-10-31,80.34,80.34,80.18,80.18,3917,66.551568169326,66.551568169326,66.4190283273159,66.4190283273159,4728.54041845168,0.0,1.0
2018-11-01,80.74,80.82,80.74,80.82,698,66.8829177743513,66.9491876953563,66.8829177743513,66.9491876953563,842.614555036831,0.0,1.0
2018-11-02,80.74,81.78,80.29,81.51,5842,66.8829177743513,67.744426747417,66.5101494686978,67.5207657640249,7052.36995777245,0.0,1.0
2018-11-05,81.27,81.28,81.27,81.28,844,67.3219560010098,67.3302397411354,67.3219560010098,67.3302397411354,1018.86344477233,0.0,1.0
2018-11-06,81.9,81.9,81.63,81.63,1276,67.8438316289246,67.8438316289246,67.6201706455325,67.6201706455325,1540.3670089212,0.0,1.0
2018-11-07,83.02,83.02,82.74,82.74,791,68.7716105229953,68.7716105229953,68.5396657994776,68.5396657994776,954.882683429992,0.0,1.0
2018-11-08,82.6,82.83,82.26,82.83,6998,68.4236934377188,68.6142194606083,68.1420462734473,68.6142194606083,8447.87486554119,0.0,1.0
2018-11-09,81.87,82.21,81.66,82.13,2602,67.8189804085477,68.1006275728191,67.6450218659094,68.0343576518141,3141.09322665592,0.0,1.0
2018-11-12,80.69,81.16,80.69,81.16,601,66.8414990737231,67.2308348596278,66.8414990737231,67.2308348596278,725.51768993859,0.0,1.0
2018-11-13,80.52,81.24,80.46,80.81,3251,66.7006754915874,67.2971047806329,66.6509730508336,66.9409039552307,3924.5557570555,0.0,1.0
2018-11-14,80.56,80.81,80.15,80.6,1306,66.7338104520899,66.9409039552307,66.394177106939,66.7669454125924,1576.58253420932,0.0,1.0
2018-11-15,80.99,81.11,79.73,80.07,1705,67.0900112774921,67.1894161589996,66.0462600216625,66.3279071859339,2058.24902054126,0.0,1.0
2018-11-16,81.44,81.46,81.0,81.0,2890,67.4627795831455,67.4793470633968,67.0982950176177,67.0982950176177,3488.76226942184,0.0,1.0
2018-11-19,80.72,81.07,80.72,81.06,1779,66.8663502941,67.1562811984971,66.8663502941,67.1479974583715,2147.58064958528,0.0,1.0
2018-11-20,78.91,79.74,78.91,79.74,609,65.3669933313606,66.0545437617881,65.3669933313606,66.0545437617881,735.175163348755,0.0,1.0
2018-11-21,79.95,80.15,79.95,80.02,1429,66.2285023044264,66.394177106939,66.2285023044264,66.2864884853058,1725.06618789059,0.0,1.0
2018-11-23,79.12,79.29,79.04,79.29,717,65.5409518739989,65.6817754561347,65.4746819529939,65.6817754561347,865.551054385972,0.0,1.0
2018-11-26,79.9,79.9,79.84,79.84,863,66.1870836037982,66.1870836037982,66.1373811630444,66.1373811630444,1041.79994412147,0.0,1.0
2018-11-27,80.0,80.0,79.98,79.98,643,66.2699210050545,66.2699210050545,66.2533535248033,66.2533535248033,776.219425341953,0.0,1.0
2018-11-28,81.45,81.45,80.51,80.55,4635,67.4710633232711,67.4710633232711,66.6923917514618,66.7255267119643,5595.29865701392,0.0,1.0
2018-11-29,81.59,81.59,81.32,81.59,1900,67.58703568503,67.58703568503,67.3633747016379,67.58703568503,2293.64993491401,0.0,1.0
2018-11-30,81.44,81.44,81.39,81.39,965,67.4627795831455,67.4627795831455,67.4213608825173,67.4213608825173,1164.93273010106,0.0,1.0
2018-12-03,82.46,82.81,82.42,82.81,24079,68.3077210759599,68.5976519803571,68.2745861154574,68.5976519803571,29067.7877804182,0.0,1.0
2018-12-04,80.5,82.26,80.5,82.26,2018,66.6841080113361,68.1420462734473,66.6841080113361,68.1420462734473,2436.09766771394,0.0,1.0
2018-12-06,78.79,79.1486,78.16,78.84,7088,65.2675884498531,65.5646433707582,64.7457128219383,65.3090071504812,8556.52144140553,0.0,1.0
2018-12-07,79.31,80.11,79.24,80.11,2901,65.6983429363859,66.3610421464365,65.6403567555065,66.3610421464365,3502.04129536082,0.0,1.0
2018-12-10,78.27,78.27,77.28,78.26,587,64.8368339633202,64.8368339633202,64.0167436908827,64.8285502231946,708.617111470803,0.0,1.0
2018-12-11,78.3,79.27,78.3,78.93,5154,64.8616851836971,65.6652079758834,64.8616851836971,65.3835608116119,6221.82724449832,0.0,1.0
2018-12-12,79.28,79.75,79.19,79.56,15206,65.673491716009,66.0628275019137,65.5989380548783,65.9054364395267,18356.4425843697,0.0,1.0
2018-12-13,79.24,79.48,79.05,79.48,4581,65.6403567555065,65.8391665185217,65.4829656931195,65.8391665185217,5530.11071149531,0.0,1.0
2018-12-14,78.07,78.63,78.07,78.49,6665,64.6711591608076,65.135048607843,64.6711591608076,65.0190762460841,8045.8825348431,0.0,1.0
2018-12-17,77.0252,78.1422,77.0243,77.69,2625,63.8056739924816,64.7309677645146,63.8049284558703,64.3563770360336,3168.85846271015,0.0,1.0
2018-12-18,77.06,77.58,77.06,77.55,1444,63.8345014081188,64.2652558946516,63.8345014081188,64.2404046742747,1743.17395053465,0.0,1.0
2018-12-19,76.223,77.967,76.0224,77.59,7011,63.1411523596034,64.5858366375136,62.9749805326832,64.2735396347773,8463.5682598327,0.0,1.0
2018-12-20,75.18,76.18,75.08,75.9,47091,62.2771582645,63.1055322770632,62.1943208632437,62.8735875535455,56847.5100447556,0.0,1.0
2018-12-21,74.05,75.7,73.89,75.05,33587,61.3410956303036,62.7079127510328,61.2085557882935,62.1694696428668,40545.6949283984,0.0,1.0
2018-12-24,72.28,73.72,71.92,73.08,3801,60.2343879495192,61.434408960135,59.9343826968652,60.9010662887502,4561.12014004772,0.434,1.0
2018-12-26,74.88,74.88,71.65,73.23,15910,62.4010925520199,62.4010925520199,59.7093787573748,61.026068477356,19091.6657269559,0.0,1.0
2018-12-27,74.94,74.94,73.02,73.67,22864,62.4510934274622,62.4510934274622,60.8510654133078,61.392741563933,27436.319621692,0.0,1.0
2018-12-28,75.1249,75.8428,75.1,75.63,5292,62.605179458617,63.2034399332844,62.5844290953084,63.0261034950489,6350.2888137681,0.0,1.0
2018-12-31,75.49,75.62,74.96,75.41,6311,62.9094347856835,63.0177700158085,62.467760385943,62.8427669517604,7573.06740432549,0.0,1.0
2019-01-02,75.6145,75.68,74.1448,74.1448,2251,63.0131866022263,63.0677708912509,61.7884151582666,61.7884151582666,2701.15270593197,0.0,1.0
2019-01-03,74.67,75.26,74.52,74.84,2105,62.2260894879717,62.7177647631546,62.1010872993659,62.3677586350583,2525.95577342817,0.0,1.0
2019-01-04,77.02,77.4,75.66,75.88,7025,64.1844571094628,64.5011293205975,63.0511039327701,63.2344404760586,8429.85240300848,0.0,1.0
2019-01-07,77.51,77.72,76.93,77.12,2091,64.5927975922417,64.7678006562899,64.1094557962993,64.2677919018666,2509.15606757164,0.0,1.0
2019-01-08,78.09,78.09,77.77,78.08,1709,65.0761393881842,65.0761393881842,64.8094680524918,65.0678059089438,2050.76409348634,0.0,1.0
2019-01-09,78.56,78.56,78.41,78.42,1193,65.4678129124824,65.4678129124824,65.3428107238766,65.351144203117,1431.57493477425,0.0,1.0
2019-01-10,78.96,78.96,78.13,78.13,1700,65.8011520820979,65.8011520820979,65.1094733051457,65.1094733051457,2039.96428257857,0.0,1.0
2019-01-11,78.75,78.75,78.44,78.44,102,65.6261490180498,65.6261490180498,65.3678111615977,65.3678111615977,122.397856954714,0.0,1.0
2019-01-14,78.4,78.4,78.22,78.22,1054,65.3344772446362,65.3344772446362,65.1844746183092,65.1844746183092,1264.77785519871,0.0,1.0
2019-01-15,78.87,78.87,78.46,78.71,3072,65.7261507689344,65.7261507689344,65.3844781200785,65.5928151010882,3686.33545651845,0.0,1.0
2019-01-16,79.17,79.24,79.1,79.1,559,65.976155146146,66.0344895008287,65.9178207914633,65.9178207914633,670.788255271423,0.0,1.0
2019-01-17,79.46,79.61,78.84,78.84,1826,66.2178260441172,66.3428282327231,65.7011503312132,65.7011503312132,2191.16163528733,0.0,1.0
2019-01-18,80.4,80.6,80.21,80.21,4803,67.0011730927137,67.1678426775214,66.8428369871463,66.8428369871463,5763.49908777933,0.0,1.0
2019-01-22,79.2612,79.72,79.21,79.72,4874,66.0521564768184,66.4344965043673,66.0094890631076,66.4344965043673,5848.69759605172,0.0,1.0
2019-01-23,79.79,79.82,79.4,79.73,6632,66.49283085905,66.5178312967712,66.1678251686749,66.4428299836077,7958.26066003592,0.0,1.0
2019-01-24,79.97,79.99,79.78,79.99,1869,66.642833485377,66.6595004438578,66.4844973798096,66.6595004438578,2242.76073184667,0.0,1.0
2019-01-25,80.76,81.02,80.76,80.9,3289,67.3011783453676,67.5178488056177,67.3011783453676,67.417847054733,3946.73089729465,0.0,1.0
2019-01-28,80.22,80.22,79.79,79.95,1314,66.8511704663867,66.8511704663867,66.49283085905,66.6261665268962,1576.77239253426,0.0,1.0
2019-01-29,80.3,80.44,80.29,80.44,3949,66.9178383003098,67.0345070096752,66.9095048210694,67.0345070096752,4738.71703053104,0.0,1.0
2019-01-30,81.41,81.41,80.66,80.7,17851,67.8428544959928,67.8428544959928,67.2178435529637,67.2511774699253,21420.8249460647,0.0,1.0
2019-01-31,81.64,81.64,81.46,81.46,901,68.0345245185217,68.0345245185217,67.8845218921947,67.8845218921947,1081.18106976664,0.0,1.0
2019-02-01,81.56,81.73,81.42,81.44,4945,67.9678566845986,68.1095258316852,67.8511879752332,67.8678549337139,5933.89610432412,0.0,1.0
2019-02-04,81.69,81.71,81.14,81.14,1771,68.0761919147236,68.0928588732044,67.6178505565023,67.6178505565023,2125.16279085097,0.0,1.0
2019-02-05,82.25,82.28,82.07,82.07,1177,68.5428667521853,68.5678671899065,68.3928641258583,68.3928641258583,1412.37527093822,0.0,1.0
2019-02-06,82.07,82.14,81.99,82.14,1637,68.3928641258583,68.451198480541,68.3261962919352,68.451198480541,1964.36560622419,0.0,1.0
2019-02-07,81.11,81.3,80.76,81.3,4193,67.5928501187811,67.7511862243485,67.3011783453676,67.7511862243485,5031.51190403055,0.0,1.0
2019-02-08,80.86,80.86,80.39,80.39,1011,67.3845131377715,67.3845131377715,66.9928396134733,66.9928396134733,1213.17875863937,0.0,1.0
2019-02-11,80.94,81.62,80.82,80.91,5913,67.4511809716946,68.0178575600409,67.3511792208099,67.4261805339734,7095.47576640415,0.0,1.0
2019-02-12,82.01,82.18,81.57,81.57,4090,68.342863250416,68.4845323975026,67.976190163839,67.976190163839,4907.91406808608,0.0,1.0
2019-02-13,82.09,82.17,82.09,82.14,437,68.4095310843391,68.4761989182622,68.4095310843391,68.451198480541,524.390818521667,0.0,1.0
2019-02-14,81.9,81.9,81.62,81.66,598,68.2511949787717,68.2511949787717,68.0178575600409,68.0511914770024,717.587435871755,0.0,1.0
2019-02-15,82.76,82.76,82.45,82.45,4308,68.9678741934451,68.9678741934451,68.7095363369931,68.7095363369931,5169.50948785204,0.0,1.0
2019-02-19,83.1271,83.2401,82.75,82.75,2395,69.2737962163597,69.367964531776,68.9595407142047,68.9595407142047,2873.94968045627,0.0,1.0
2019-02-20,83.19,83.44,83.19,83.26,3194,69.3262138007817,69.5345507817914,69.3262138007817,69.3845481554644,3832.7328932682,0.0,1.0
2019-02-21,82.8631,83.0707,82.8,82.96,691,69.0537923644134,69.2267953934439,69.0012081104066,69.1345437782528,829.1854819187,0.0,1.0
2019-02-22,83.21,83.42,83.21,83.396,1945,69.3428807592625,69.5178838233106,69.3428807592625,69.4978834731337,2333.95913506783,0.0,1.0
2019-02-25,83.63,83.93,83.53,83.9,5527,69.6928868873587,69.9428912645704,69.6095520949549,69.9178908268492,6632.28387635985,0.0,1.0
2019-02-26,83.79,83.88,83.63,83.63,923,69.826222555205,69.9012238683684,69.6928868873587,69.6928868873587,1107.58060754119,0.0,1.0
2019-02-27,83.62,83.65,83.41,83.65,979,69.6845534081184,69.7095538458395,69.5095503440702,69.7095538458395,1174.7794309673,0.0,1.0
2019-02-28,83.12,83.5,83.12,83.5,1229,69.267879446099,69.5845516572337,69.267879446099,69.5845516572337,1474.77417840533,0.0,1.0
2019-03-01,83.34,83.34,83.21,83.23,48927,69.4512159893875,69.4512159893875,69.3428807592625,69.3595477177433,58711.3720316009,0.0,1.0
2019-03-04,83.08,83.6,82.58,83.6,2949,69.2345455291374,69.6678864496376,68.8178715671181,69.6678864496376,3538.73804077894,0.0,1.0
2019-03-05,83.28,83.4,82.95,83.12,7614,69.4012151139452,69.5012168648298,69.1262102990124,69.267879446099,9136.64002797247,0.0,1.0
2019-03-06,82.67,83.02,82.67,83.02,1752,68.8928728802816,69.1845446536951,68.8928728802816,69.1845446536951,2102.36319004567,0.0,1.0
2019-03-07,81.95,82.17,81.72,82.17,1609,68.2928623749737,68.4761989182622,68.1011923524448,68.4761989182622,1930.76619451113,0.0,1.0
2019-03-08,81.76,81.76,81.17,81.17,2532,68.1345262694063,68.1345262694063,67.6428509942235,67.6428509942235,3038.34680205231,0.0,1.0
2019-03-11,82.85,82.87,82.1,82.1,2099,69.0428755066085,69.0595424650893,68.4178645635795,68.4178645635795,2518.75589948966,0.0,1.0
2019-03-12,83.01,83.14,83.01,83.14,958,69.1762111744547,69.2845464045798,69.1762111744547,69.2845464045798,1149.57987218251,0.0,1.0
2019-03-13,83.57,83.6,83.12,83.12,911,69.6428860119164,69.6678864496376,69.267879446099,69.267879446099,1093.18085966416,0.0,1.0
2019-03-14,83.41,83.49,83.41,83.49,696,69.5095503440702,69.5762181779933,69.5095503440702,69.5762181779933,835.185376867461,0.0,1.0
2019-03-15,83.92,84.0751,83.92,84.0751,1239,69.93455778533,70.0638100483484,69.93455778533,70.0638100483484,1486.77396830285,0.0,1.0
2019-03-18,84.01,84.01,83.92,83.92,217,70.3534817867443,70.3534817867443,70.2781120288487,70.2781120288487,259.122498801969,0.4127,1.0
2019-03-19,84.1203,84.48,84.1203,84.37,1613,70.445851612254,70.74707941131,70.445851612254,70.6549608183265,1926.10410399805,0.0,1.0
2019-03-20,84.12,84.6,83.75,83.81,644,70.4456003797277,70.8475724218374,70.1357469306015,70.1859934358652,769.008706121974,0.0,1.0
2019-03-21,84.37,84.37,83.71,83.71,951,70.6549608183265,70.6549608183265,70.1022492604257,70.1022492604257,1135.60136571739,0.0,1.0
2019-03-22,82.58,83.22,82.58,83.13,4023,69.155940077959,69.691902800772,69.155940077959,69.6165330428764,4803.91618746693,0.0,1.0
2019-03-25,82.48,82.48,82.26,82.26,1016,69.0721959025195,69.0721959025195,68.8879587165526,68.8879587165526,1213.21870406821,0.0,1.0
2019-03-26,82.79,82.79,82.7,82.78,1033,69.3318028463821,69.3318028463821,69.2564330884865,69.3234284288381,1233.51862332919,0.0,1.0
2019-03-27,82.76,82.82,82.34,82.81,1483,69.3066795937502,69.3569260990139,68.9549540569042,69.34855168147,1770.86942729641,0.0,1.0
2019-03-28,82.74,82.74,82.47,82.58,1295,69.2899307586623,69.2899307586623,69.0638214849756,69.155940077959,1546.37620252788,0.0,1.0
2019-03-29,83.16,83.16,82.82,82.93,2139,69.6416562955083,69.6416562955083,69.3569260990139,69.4490446919974,2554.20748819084,0.0,1.0
2019-04-01,84.4,84.4,83.97,84.11,3921,70.6800840709584,70.6800840709584,70.3199841165684,70.4372259621838,4682.11667190102,0.0,1.0
2019-04-02,84.45,84.61,84.23,84.25,5574,70.7219561586782,70.8559468393814,70.5377189727112,70.5544678077991,6655.98529180726,0.0,1.0
2019-04-03,84.7,84.96,84.48,84.88,2535,70.931316597277,71.1490514534197,70.74707941131,71.0820561130681,3027.07619568199,0.0,1.0
2019-04-04,84.89,84.89,84.69,84.78,1751,71.0904305306121,71.0904305306121,70.922942179733,70.9983119376286,2090.89168388133,0.0,1.0
2019-04-05,85.06,85.23,85.06,85.23,409,71.2327956288593,71.3751607271064,71.2327956288593,71.3751607271064,488.392175161315,0.0,1.0
2019-04-08,85.15,85.15,84.98,85.01,740,71.3081653867548,71.3081653867548,71.1658002885076,71.1909235411395,883.643544301647,0.0,1.0
2019-04-09,84.75,84.85,84.69,84.85,3107,70.9731886849967,71.0569328604362,70.922942179733,71.0569328604362,3710.10877316921,0.0,1.0
2019-04-10,84.93,85.1,84.76,84.95,1939,71.1239282007879,71.2662932990351,70.9815631025407,71.1406770358758,2315.38490864985,0.0,1.0
2019-04-11,84.86,84.86,84.85,84.85,213,71.0653072779802,71.0653072779802,71.0569328604362,71.0569328604362,254.34604721115,0.0,1.0
2019-04-12,85.47,85.47,85.47,85.47,64,71.5761467481613,71.5761467481613,71.5761467481613,71.5761467481613,76.4232254531153,0.0,1.0
2019-04-15,85.29,85.29,85.26,85.29,1520,71.4254072323702,71.4254072323702,71.4002839797383,71.4254072323702,1815.05160451149,0.0,1.0
2019-04-16,85.5994,85.7689,85.35,85.59,1582,71.6845117111801,71.82645808855,71.4756537376339,71.6766397586887,1889.08660416919,0.0,1.0
2019-04-17,85.78,85.78,85.78,85.78,471,71.8357536920238,71.8357536920238,71.8357536920238,71.8357536920238,562.427174819021,0.0,1.0
2019-04-18,85.77,85.81,85.75,85.81,944,71.8273792744799,71.8608769446557,71.810630439392,71.8608769446557,1127.24257543345,0.0,1.0
2019-04-22,85.87,85.87,85.68,85.71,1261,71.9111234499194,71.9111234499194,71.7520095165843,71.7771327692162,1505.77636400591,0.0,1.0
2019-04-23,85.93,85.93,85.59,85.68,1343,71.9613699551831,71.9613699551831,71.6766397586887,71.7520095165843,1603.69362161772,0.0,1.0
2019-04-24,85.38,85.64,85.38,85.64,2491,71.5007769902657,71.7185118464085,71.5007769902657,71.7185118464085,2974.53522818297,0.0,1.0
2019-04-25,85.22,85.22,84.7,84.7,1475,71.3667863095625,71.3667863095625,70.931316597277,70.931316597277,1761.31652411477,0.0,1.0
2019-04-26,85.441,85.441,85.2,85.2,1302,71.5518609372838,71.5518609372838,71.3500374744746,71.3500374744746,1554.73499281182,0.0,1.0
2019-04-29,85.79,85.88,85.65,85.65,15133,71.8441281095678,71.9194978674633,71.7268862639525,71.7268862639525,18070.5104809687,0.0,1.0
2019-04-30,85.92,85.92,85.59,85.59,1013,71.9529955376392,71.9529955376392,71.6766397586887,71.6766397586887,1209.63636537509,0.0,1.0
2019-05-01,85.41,86.36,85.41,86.0,2813,71.5259002428976,72.3214699095731,71.5259002428976,72.0199908779908,3359.03958124396,0.0,1.0
2019-05-02,85.18,85.4,85.1,85.4,874,71.3332886393867,71.5175258253536,71.2662932990351,71.5175258253536,1043.65467259411,0.0,1.0
2019-05-03,85.98,86.01,85.62,85.62,551,72.0032420429029,72.0283652955347,71.7017630113206,71.7017630113206,657.956206635415,0.0,1.0
2019-05-06,85.29,85.29,84.23,84.23,722,71.4254072323702,71.4254072323702,70.5377189727112,70.5377189727112,862.149512142957,0.0,1.0
2019-05-07,83.83,83.83,83.57,83.57,931,70.2027422709531,70.2027422709531,69.9850074148103,69.9850074148103,1111.71910776329,0.0,1.0
2019-05-08,83.74,83.85,83.74,83.85,331,70.1273725130575,70.219491106041,70.1273725130575,70.219491106041,395.251369140331,0.0,1.0
2019-05-09,83.23,83.39,82.54,82.54,742,69.700277218316,69.8342678990192,69.1224424077832,69.1224424077832,886.031770097056,0.0,1.0
2019-05-10,83.52,83.52,82.57,83.1,1263,69.9431353270906,69.9431353270906,69.1475656604151,69.5914097902446,1508.16458980132,0.0,1.0
2019-05-13,81.68,81.78,81.56,81.75,1113,68.4022424990033,68.4859866744429,68.3017494884759,68.460863421811,1329.04765514559,0.0,1.0
2019-05-14,82.45,82.88,82.43,82.5,1868,69.0470726498877,69.4071726042776,69.0303238147998,69.0889447376074,2230.6028929128,0.0,1.0
2019-05-15,82.72,82.91,82.05,82.05,22827,69.2731819235744,69.4322958569095,68.7120959481296,68.7120959481296,27258.0151159104,0.0,1.0
2019-05-16,83.22,83.4,82.68,82.85,1966,69.691902800772,69.8426423165632,69.2396842533986,69.3820493516458,2347.62595688789,0.0,1.0
2019-05-17,82.64,83.0,82.54,83.0,3298,69.2061865832228,69.507665614805,69.1224424077832,69.507665614805,3938.18433663085,0.0,1.0
2019-05-20,82.32,82.41,82.16,82.27,671,68.9382052218163,69.0135749797119,68.804214541113,68.8963331340965,801.249754360006,0.0,1.0
2019-05-21,83.05,83.05,82.63,82.63,3461,69.5495377025248,69.5495377025248,69.1978121656788,69.1978121656788,4132.82473895675,0.0,1.0
2019-05-22,82.68,82.68,82.68,82.68,135,69.2396842533986,69.2396842533986,69.2396842533986,69.2396842533986,161.205241190165,0.0,1.0
2019-05-23,81.68,81.68,81.51,81.51,656,68.4022424990033,68.4022424990033,68.2598774007561,68.2598774007561,783.338060894433,0.0,1.0
2019-05-24,82.18,82.27,82.17,82.27,542,68.820963376201,68.8963331340965,68.812588958657,68.8963331340965,647.20919055607,0.0,1.0
2019-05-28,81.43,82.27,81.43,82.27,326,68.1928820604045,68.8963331340965,68.1928820604045,68.8963331340965,389.280804651806,0.0,1.0
2019-05-29,81.04,81.04,81.04,81.04,162,67.8662797761904,67.8662797761904,67.8662797761904,67.8662797761904,193.446289428198,0.0,1.0
2019-05-30,81.26,81.26,81.12,81.12,809,68.0505169621573,68.0505169621573,67.933275116542,67.933275116542,966.037334243287,0.0,1.0
2019-05-31,80.42,80.54,80.25,80.29,1672,67.3470658884653,67.4475588989928,67.2047007902181,67.2381984603939,1996.55676496264,0.0,1.0
2019-06-03,80.89,81.06,80.59,80.79,50551,67.7406635130311,67.8830286112783,67.4894309867125,67.6569193375916,60363.6010918818,0.0,1.0
2019-06-04,82.2256,82.2256,81.53,81.53,12671,68.8591507202014,68.8591507202014,68.276626235844,68.276626235844,15130.6045268191,0.0,1.0
2019-06-05,82.34,82.45,81.97,82.45,4048,68.9549540569042,69.0470726498877,68.6451006077779,69.0470726498877,4833.76900990955,0.0,1.0
2019-06-06,82.65,82.65,82.65,82.65,151,69.2145610007667,69.2145610007667,69.2145610007667,69.2145610007667,180.311047553444,0.0,1.0
2019-06-07,83.49,83.8,83.43,83.79,659,69.9180120744587,70.1776190183212,69.867765569195,70.1692446007773,786.920399587547,0.0,1.0
2019-06-10,83.7952,83.7952,83.75,83.75,384,70.1735992979001,70.1735992979001,70.1357469306015,70.1357469306015,458.539352718692,0.0,1.0
2019-06-11,84.18,84.53,84.18,84.53,1555,70.4958468849914,70.7889514990298,70.4958468849914,70.7889514990298,1856.84555593116,0.0,1.0
2019-06-12,83.75,84.05,83.75,83.88,1002,70.1357469306015,70.3869794569201,70.1357469306015,70.2446143586729,1196.50112350034,0.0,1.0
2019-06-13,83.89,83.9,83.84,83.84,929,70.2529887762168,70.2613631937608,70.2111166884971,70.2111166884971,1109.33088196788,0.0,1.0
2019-06-14,83.55,83.61,83.55,83.61,475,69.9682585797224,70.0185050849861,69.9682585797224,70.0185050849861,567.203626409841,0.0,1.0
2019-06-17,83.55,83.79,83.55,83.79,2127,69.9682585797224,70.1692446007773,69.9682585797224,70.1692446007773,2539.87813341838,0.0,1.0
2019-06-18,84.76,84.95,84.69,84.95,1974,70.9815631025407,71.1406770358758,70.922942179733,71.1406770358758,2357.17886006953,0.0,1.0
2019-06-19,85.32,85.41,84.86,85.0,5099,71.450530485002,71.5259002428976,71.0653072779802,71.1825491235955,6088.78166539742,0.0,1.0
2019-06-20,86.05,86.05,85.5422,85.92,4017,72.0618629657105,72.0618629657105,71.6366100428286,71.9529955376392,4796.75151008069,0.0,1.0
2019-06-21,85.8,86.03,85.8,85.83,1711,71.8525025271117,72.0451141306226,71.8525025271117,71.8776257797436,2043.12716797313,0.0,1.0
2019-06-24,84.96,85.16,84.96,85.13,697,71.8835716161998,72.0527890635072,71.8835716161998,72.0274064464111,823.792122018805,0.8771,1.0
2019-06-25,84.41,85.08,84.4,85.08,4340,71.4182236361043,71.9851020845843,71.409762763739,71.9851020845843,5129.4947052534,0.0,1.0
2019-06-26,84.43,84.96,84.42,84.96,2047,71.4351453808351,71.8835716161998,71.4266845084697,71.8835716161998,2419.37227227044,0.0,1.0
2019-06-27,84.66,84.72,84.5,84.72,2150,71.6297454452386,71.6805106794309,71.4943714873927,71.6805106794309,2541.10912817853,0.0,1.0
2019-06-28,84.86,85.01,84.81,84.81,5236,71.7989628925461,71.9258759780267,71.7566585307192,71.7566585307192,6188.48716053151,0.0,1.0
2019-07-01,85.47,85.82,85.36,85.82,1815,72.3150761068338,72.6112066396218,72.2220065108147,72.6112066396218,2145.16886867164,0.0,1.0
2019-07-02,85.61,85.68,85.46,85.46,3513,72.433528319949,72.4927544265066,72.3066152344684,72.3066152344684,4152.05412432147,0.0,1.0
2019-07-03,86.06,86.08,85.9,85.99,439,72.8142675763907,72.8311893211214,72.6788936185448,72.7550414698331,518.859026637382,0.0,1.0
2019-07-05,85.72,85.72,85.56,85.56,1016,72.5265979159681,72.5265979159681,72.3912239581221,72.3912239581221,1200.82180196715,0.0,1.0
2019-07-08,85.37,85.5,85.33,85.5,497,72.23046738318,72.3404587239299,72.1966238937186,72.3404587239299,587.409877537083,0.0,1.0
2019-07-09,85.28,85.28,84.92,84.92,8682,72.1543195318917,72.1543195318917,71.8497281267383,71.8497281267383,10261.3532329516,0.0,1.0
2019-07-10,85.55,85.8,85.52,85.8,1194,72.3827630857567,72.594284894891,72.3573804686606,72.594284894891,1411.20199955589,0.0,1.0
2019-07-11,85.63,85.63,85.35,85.37,699,72.4504500646797,72.4504500646797,72.2135456384493,72.23046738318,826.155944463623,0.0,1.0
2019-07-12,85.95,85.95,85.83,85.83,877,72.7211979803716,72.7211979803716,72.6196675119871,72.6196675119871,1036.53614205236,0.0,1.0
2019-07-15,86.01,86.1,86.01,86.04,668,72.7719632145639,72.8481110658522,72.7719632145639,72.79734583166,789.516696568955,0.0,1.0
2019-07-16,85.92,86.06,85.92,86.06,3044,72.6958153632755,72.8142675763907,72.6958153632755,72.8142675763907,3597.73776101183,0.0,1.0
2019-07-17,85.4,85.4,85.4,85.4,80,72.2558500002762,72.2558500002762,72.2558500002762,72.2558500002762,94.5528977926892,0.0,1.0
2019-07-18,85.59,85.59,85.08,85.08,1821,72.4166065752182,72.4166065752182,71.9851020845843,71.9851020845843,2152.26033600609,0.0,1.0
2019-07-19,85.43,85.43,85.43,85.43,81,72.2812326173723,72.2812326173723,72.2812326173723,72.2812326173723,95.7348090150979,0.0,1.0
2019-07-22,85.44,85.52,85.44,85.52,207,72.2896934897376,72.3573804686606,72.2896934897376,72.3573804686606,244.655623038584,0.0,1.0
2019-07-23,86.01,86.03,86.01,86.03,276,72.7719632145639,72.7888849592946,72.7719632145639,72.7888849592946,326.207497384778,0.0,1.0
2019-07-24,86.01,86.01,85.87,85.87,152,72.7719632145639,72.7719632145639,72.6535110014486,72.6535110014486,179.65050580611,0.0,1.0
2019-07-25,85.47,85.51,85.47,85.51,412,72.3150761068338,72.3489195962953,72.3150761068338,72.3489195962953,486.94742363235,0.0,1.0
2019-07-26,85.95,85.95,85.7,85.73,692,72.7211979803716,72.7211979803716,72.5096761712373,72.5350587883334,817.882565906762,0.0,1.0
2019-07-29,85.99,85.99,85.8,85.83,462,72.7550414698331,72.7550414698331,72.594284894891,72.6196675119871,546.042984752781,0.0,1.0
2019-07-30,85.29,85.29,85.19,85.19,292,72.1627804042571,72.1627804042571,72.0781716806033,72.0781716806033,345.118076943316,0.0,1.0
2019-07-31,84.42,85.35,84.05,85.09,13154,71.4266845084697,72.2135456384493,71.1136322309509,71.9935629569496,15546.8602195629,0.0,1.0
2019-08-01,83.85,85.3,83.53,84.75,6033,70.9444147836435,72.1712412766224,70.6736668679516,71.705893296527,7130.47040479118,0.0,1.0
2019-08-02,83.13,83.39,82.78,83.34,1843,70.3352319733367,70.5552146548364,70.0391014405487,70.5129102930095,2178.26238289908,0.0,1.0
2019-08-05,80.96,81.45,80.96,81.45,2109,68.499222670051,68.9138054159543,68.499222670051,68.9138054159543,2492.65076805977,0.0,1.0
2019-08-06,81.68,81.68,81.18,81.58,678,69.1084054803578,69.1084054803578,68.6853618620892,69.0237967567041,801.335808793042,0.0,1.0
2019-08-07,81.83,81.83,80.62,80.95,2032,69.2353185658384,69.2353185658384,68.2115530096284,68.4907617976857,2401.64360393431,0.0,1.0
2019-08-08,82.79,82.84,82.1,82.1,404,70.0475623129141,70.0898666747409,69.4637621197034,69.4637621197034,477.492133853081,0.0,1.0
2019-08-09,82.34,82.35,81.94,82.35,859,69.6668230564724,69.6752839288377,69.3283881618575,69.6752839288377,1015.261740049,0.0,1.0
2019-08-12,81.37,81.79,81.37,81.79,942,68.8461184370313,69.2014750763769,68.8461184370313,69.2014750763769,1113.36037150892,0.0,1.0
2019-08-13,82.2,82.34,81.23,81.23,1745,69.5483708433571,69.6668230564724,68.7276662239161,68.7276662239161,2062.43508310304,0.0,1.0
2019-08-14,80.04,80.88,79.86,80.88,2036,67.7208224124368,68.431535691128,67.5685267098601,68.431535691128,2406.37124882394,0.0,1.0
2019-08-15,80.1,80.1,80.1,80.1,275,67.771587646629,67.771587646629,67.771587646629,67.771587646629,325.02558616237,0.0,1.0
2019-08-16,80.95,80.95,80.37,80.37,2216,68.4907617976857,68.4907617976857,68.0000312004941,68.0000312004941,2619.11526885749,0.0,1.0
2019-08-19,81.7,81.71,81.51,81.51,3388,69.1253272250886,69.1337880974539,68.9645706501465,68.9645706501465,4004.31522152039,0.0,1.0
2019-08-20,81.15,81.15,81.15,81.15,2,68.6599792449931,68.6599792449931,68.6599792449931,68.6599792449931,2.36382244481723,0.0,1.0
2019-08-21,81.69,81.71,81.69,81.71,187,69.1168663527232,69.1337880974539,69.1168663527232,69.1337880974539,221.017398590411,0.0,1.0
2019-08-22,81.58,81.9,81.2,81.9,920,69.0237967567041,69.294544672396,68.70228360682,69.294544672396,1087.35832461593,0.0,1.0
2019-08-23,79.83,81.71,79.83,81.37,3331,67.543144092764,69.1337880974539,67.543144092764,68.8461184370313,3936.9462818431,0.0,1.0
2019-08-26,80.63,80.63,80.52,80.52,263,68.2200138819938,68.2200138819938,68.1269442859747,68.1269442859747,310.842651493466,0.0,1.0
2019-08-27,80.53,80.87,80.52,80.83,4591,68.13540515834,68.4230748187627,68.1269442859747,68.3892313293012,5426.15442207796,0.0,1.0
2019-08-28,80.88,80.99,80.24,80.24,2418,68.431535691128,68.5246052871471,67.8900398597442,67.8900398597442,2857.86133578404,0.0,1.0
2019-08-29,81.71,81.71,81.43,81.56,1499,69.1337880974539,69.1337880974539,68.8968836712235,69.0068750119733,1771.68492239052,0.0,1.0
2019-08-30,81.99,82.09,81.86,82.09,912,69.3706925236843,69.4553012473381,69.2607011829345,69.4553012473381,1077.90303483666,0.0,1.0
2019-09-03,81.58,81.58,81.3,81.3,585,69.0237967567041,69.0237967567041,68.7868923304737,68.7868923304737,691.41806510904,0.0,1.0
2019-09-04,82.67,82.67,82.49,82.49,507,69.9460318445296,69.9460318445296,69.7937361419529,69.7937361419529,599.228989761169,0.0,1.0
2019-09-05,83.55,83.56,83.55,83.56,128,70.6905886126823,70.6990494850477,70.6905886126823,70.6990494850477,151.284636468303,0.0,1.0
2019-09-06,83.71,83.71,83.62,83.67,6478,70.8259625705283,70.8259625705283,70.74981471924,70.7921190810668,7656.42089876302,0.0,1.0
2019-09-09,84.03,84.03,83.79,83.93,1623,71.0967104862202,71.0967104862202,70.8936495494513,71.0121017625665,1918.24191396918,0.0,1.0
2019-09-10,84.25,84.25,84.06,84.06,200,71.2828496782584,71.2828496782584,71.1220931033163,71.1220931033163,236.382244481723,0.0,1.0
2019-09-11,84.95,84.95,84.42,84.55,900,71.8751107438344,71.8751107438344,71.4266845084697,71.5366758492195,1063.72010016775,0.0,1.0
2019-09-12,85.35,85.46,85.03,85.26,931,72.2135456384493,72.3066152344684,71.9427977227574,72.1373977871609,1100.35934806242,0.0,1.0
2019-09-13,85.71,85.71,85.63,85.68,210,72.5181370436027,72.5181370436027,72.4504500646797,72.4927544265066,248.201356705809,0.0,1.0
2019-09-16,85.29,85.3,85.22,85.3,358,72.1627804042571,72.1712412766224,72.1035542976995,72.1712412766224,423.124217622284,0.0,1.0
2019-09-17,85.26,85.26,84.94,84.94,863,72.1373977871609,72.1373977871609,71.8666498714691,71.8666498714691,1019.98938493864,0.0,1.0
2019-09-18,85.16,85.16,84.55,85.08,1542,72.0527890635072,72.0527890635072,71.5366758492195,71.9851020845843,1822.50710495409,0.0,1.0
2019-09-19,85.22,85.48,85.22,85.42,513,72.1035542976995,72.3235369791991,72.1035542976995,72.2727717450069,606.32045709562,0.0,1.0
2019-09-20,85.07,85.2,85.07,85.2,528,71.9766412122189,72.0866325529687,71.9766412122189,72.0866325529687,624.049125431749,0.0,1.0
2019-09-23,83.82,83.86,83.69,83.79,1734,71.5166075060561,71.5507361662833,71.4056893603178,71.4910110108857,2032.30948822191,0.706281,1.0
2019-09-24,83.35,84.07,83.15,84.07,1903,71.1155957483867,71.729911632476,70.9449524472509,71.729911632476,2230.38348101862,0.0,1.0
2019-09-25,83.4,83.47,82.83,82.97,2196,71.1582565736707,71.2179817290683,70.6719231654334,70.7913734762285,2573.78987089695,0.0,1.0
2019-09-26,83.44,83.7,83.4,83.7,1040,71.1923852338979,71.4142215253746,71.1582565736707,71.4142215253746,1218.91687874901,0.0,1.0
2019-09-27,83.11,83.62,83.11,83.46,3343,70.9108237870237,71.3459642049202,70.9108237870237,71.2094495640115,3918.11454390187,0.0,1.0
2019-09-30,83.4,83.4,83.33,83.33,549,71.1582565736707,71.1582565736707,71.0985314182732,71.0985314182732,643.447467724238,0.0,1.0
2019-10-01,82.46,83.51,82.45,83.51,1529,70.356233058332,71.2521103892955,70.3477008932752,71.2521103892955,1792.04221885311,0.0,1.0
2019-10-02,80.82,81.73,80.66,81.73,17222,68.9569579890176,69.733385009186,68.8204433481089,69.733385009186,20184.7946978995,0.0,1.0
2019-10-03,81.19,81.23,80.71,80.88,1369,69.272648096119,69.3067767563462,68.8631041733928,69.0081509793584,1604.51654519942,0.0,1.0
2019-10-04,82.0,82.0,81.39,81.39,1881,69.9637534657194,69.9637534657194,69.4432913972549,69.4432913972549,2204.59870089124,0.0,1.0
2019-10-07,81.66,81.78,81.66,81.78,849,69.6736598537884,69.7760458344699,69.6736598537884,69.7760458344699,995.058105824913,0.0,1.0
2019-10-08,80.65,81.22,80.65,81.1,2089,68.8119111830521,69.2982445912894,68.8119111830521,69.1958586106079,2448.38207664104,0.0,1.0
2019-10-09,81.32,81.52,81.28,81.3,2628,69.3835662418574,69.5542095429932,69.3494375816302,69.3665019117438,3080.10918976192,0.0,1.0
2019-10-10,82.05,82.05,82.04,82.04,314,70.0064142910034,70.0064142910034,69.9978821259466,69.9978821259466,368.019134545374,0.0,1.0
2019-10-11,83.56,83.87,83.2,83.2,1366,71.2947712145794,71.5592683313401,70.9876132725348,70.9876132725348,1601.00043881841,0.0,1.0
2019-10-14,83.19,83.36,83.19,83.24,13622,70.979081107478,71.1241279134435,70.979081107478,71.021741932762,15965.4670406914,0.0,1.0
2019-10-15,84.12,84.12,84.0,84.0,720,71.77257245776,71.77257245776,71.6701864770784,71.6701864770784,843.865531441622,0.0,1.0
2019-10-16,84.09,84.1,84.09,84.1,950,71.7469759625896,71.7555081276464,71.7469759625896,71.7555081276464,1113.43368731881,0.0,1.0
2019-10-17,84.35,84.45,84.13,84.45,2069,71.9688122540663,72.0541339046342,71.7811046228168,72.0541339046342,2424.94136743433,0.0,1.0
2019-10-18,84.21,84.21,84.21,84.21,3,71.8493619432711,71.8493619432711,71.8493619432711,71.8493619432711,3.51610638100676,0.0,1.0
2019-10-21,84.63,84.68,84.6,84.6,472,72.2077128756565,72.2503737009405,72.1821163804861,72.1821163804861,553.200737278397,0.0,1.0
2019-10-22,84.49,84.79,84.49,84.79,2026,72.0882625648614,72.3442275165652,72.0882625648614,72.3442275165652,2374.5438426399,0.0,1.0
2019-10-23,84.85,84.85,84.6,84.6,239,72.395420506906,72.395420506906,72.1821163804861,72.1821163804861,280.116475020205,0.0,1.0
2019-10-24,84.88,84.88,84.76,84.78,403,72.4210170020764,72.4210170020764,72.3186310213949,72.3356953515084,472.330290515242,0.0,1.0
2019-10-25,85.12,85.12,85.12,85.12,32,72.6257889634395,72.6257889634395,72.6257889634395,72.6257889634395,37.5051347307388,0.0,1.0
2019-10-28,85.63,85.68,85.5,85.55,4263,73.060929381336,73.10359020662,72.9500112355977,72.9926720608817,4996.38716741061,0.0,1.0
2019-10-29,85.4,85.53,85.31,85.37,651,72.8646895850297,72.9756077307681,72.7879000995186,72.8390930898593,762.995084678468,0.0,1.0
2019-10-30,85.5,85.5,85.01,85.01,835,72.9500112355977,72.9500112355977,72.5319351478147,72.5319351478147,978.649609380215,0.0,1.0
2019-10-31,85.0,85.0,84.72,84.99,3163,72.5234029827579,72.5234029827579,72.2845023611677,72.5148708177011,3707.14816104146,0.0,1.0
2019-11-01,85.94,85.94,85.72,85.72,1205,73.3254264980967,73.3254264980967,73.1377188668472,73.1377188668472,1412.30272970438,0.0,1.0
2019-11-04,86.66,86.8,86.64,86.64,1578,73.9397423821859,74.059192692981,73.9226780520723,73.9226780520723,1849.47195640956,0.0,1.0
2019-11-05,86.86,86.94,86.78,86.78,574,74.1103856833218,74.1786430037762,74.0421283628674,74.0421283628674,672.748354232627,0.0,1.0
2019-11-06,86.86,86.95,86.85,86.95,463,74.1103856833218,74.187175168833,74.101853518265,74.187175168833,542.652418135377,0.0,1.0
2019-11-07,87.23,87.42,87.23,87.4,1584,74.4260757904232,74.5881869265023,74.4260757904232,74.5711225963887,1856.50416917157,0.0,1.0
2019-11-08,87.32,87.32,87.06,87.06,913,74.5028652759344,74.5028652759344,74.2810289844577,74.2810289844577,1070.06837528639,0.0,1.0
2019-11-11,87.12,87.12,87.12,87.12,13,74.3322219747985,74.3322219747985,74.3322219747985,74.3322219747985,15.2364609843626,0.0,1.0
2019-11-12,87.06,87.17,87.06,87.17,244,74.2810289844577,74.3748828000825,74.2810289844577,74.3748828000825,285.976652321883,0.0,1.0
2019-11-13,86.82,86.9,86.82,86.9,773,74.0762570230946,74.144514343549,74.0762570230946,74.144514343549,905.983410839409,0.0,1.0
2019-11-14,86.64,86.64,86.56,86.56,650,73.9226780520723,73.9226780520723,73.854420731618,73.854420731618,761.823049218132,0.0,1.0
2019-11-15,87.37,87.41,87.34,87.34,1479,74.5455261012184,74.5796547614455,74.519929606048,74.519929606048,1733.44044583633,0.0,1.0
2019-11-18,87.23,87.23,87.23,87.23,47,74.4260757904232,74.4260757904232,74.4260757904232,74.4260757904232,55.0856666357726,0.0,1.0
2019-11-19,87.08,87.25,87.03,87.25,3057,74.2980933145713,74.4431401205368,74.2554324892873,74.4431401205368,3582.91240224589,0.0,1.0
2019-11-20,86.7,86.81,86.67,86.78,1988,73.9738710424131,74.0677248580378,73.9482745472427,74.0421283628674,2330.00649514715,0.0,1.0
2019-11-21,86.77,86.84,86.77,86.84,209,74.0335961978107,74.0933213532082,74.0335961978107,74.0933213532082,244.955411210138,0.0,1.0
2019-11-22,86.98,86.98,86.98,86.98,138,74.2127716640034,74.2127716640034,74.2127716640034,74.2127716640034,161.740893526311,0.0,1.0
2019-11-25,87.71,87.71,87.59,87.59,282,74.8356197131494,74.8356197131494,74.7332337324679,74.7332337324679,330.513999814636,0.0,1.0
2019-11-26,87.56,87.78,87.41,87.78,767,74.7076372372975,74.895344868547,74.5796547614455,74.895344868547,898.951198077395,0.0,1.0
2019-11-27,87.85,87.86,87.64,87.64,596,74.9550700239445,74.9636021890013,74.7758945577518,74.7758945577518,698.53313436001,0.0,1.0
2019-11-29,87.29,87.29,87.29,87.29,3,74.477268780764,74.477268780764,74.477268780764,74.477268780764,3.51610638100676,0.0,1.0
2019-12-02,86.71,87.1,86.52,86.91,2398,73.9824032074699,74.3151576446849,73.8202920713908,74.1530465086058,2810.54103388474,0.0,1.0
2019-12-03,86.12,86.12,85.69,85.88,1190,73.479005469119,73.479005469119,73.1121223716768,73.2742335077559,1394.72219779935,0.0,1.0
2019-12-04,86.85,86.85,86.85,86.85,111,74.101853518265,74.101853518265,74.101853518265,74.101853518265,130.09593609725,0.0,1.0
2019-12-05,86.75,86.86,86.75,86.8,1122,74.0165318676971,74.1103856833218,74.0165318676971,74.059192692981,1315.02378649653,0.0,1.0
2019-12-06,87.62,87.62,87.3,87.3,675,74.7588302276382,74.7588302276382,74.4858009458208,74.4858009458208,791.123935726522,0.0,1.0
2019-12-09,87.57,87.69,87.57,87.69,536,74.7161694023543,74.8185553830358,74.7161694023543,74.8185553830358,628.211006739875,0.0,1.0
2019-12-10,87.39,87.58,87.26,87.58,818,74.5625904313319,74.724701567411,74.4516722855936,74.724701567411,958.725006554511,0.0,1.0
2019-12-11,87.83,87.83,87.8,87.8,404,74.9380056938309,74.9380056938309,74.9124091986605,74.9124091986605,473.502325975577,0.0,1.0
2019-12-12,88.82,88.82,87.94,87.94,1616,75.7826900344536,75.7826900344536,75.0318595094557,75.0318595094557,1894.00930390231,0.0,1.0
2019-12-13,88.98,89.59,88.91,89.2,5097,75.9192046753624,76.4396667438269,75.8594795199648,76.1069123066118,5973.86474133049,0.0,1.0
2019-12-16,89.8,89.85,89.8,89.85,345,76.6188422100196,76.6615030353035,76.6188422100196,76.6615030353035,404.352233815777,0.0,1.0
2019-12-17,89.73,89.8,89.55,89.64,8899,76.559117054622,76.6188422100196,76.4055380835997,76.4823275691108,10429.9435615264,0.0,1.0
2019-12-18,89.62,89.62,89.62,89.62,116,76.4652632389973,76.4652632389973,76.4652632389973,76.4652632389973,135.956113398928,0.0,1.0
2019-12-19,89.7,89.89,88.98,89.45,1590,76.5335205594516,76.6956316955307,75.9192046753624,76.3202164330317,1863.53638193358,0.0,1.0
2019-12-20,90.04,90.09,90.04,90.09,346,76.8236141713826,76.8662749966666,76.8236141713826,76.8662749966666,405.524269276113,0.0,1.0
2019-12-23,89.48,89.65,89.36,89.65,3545,76.7527972014112,76.8986172229159,76.6498654215256,76.8986172229159,4132.83439257075,0.477,1.0
2019-12-24,89.49,89.6,89.49,89.6,620,76.761374849735,76.8557289812969,76.761374849735,76.8557289812969,722.80883593621,0.0,1.0
2019-12-26,89.75,89.88,89.72,89.88,852,76.984393706154,77.0959031343635,76.9586607611826,77.0959031343635,993.279239060726,0.0,1.0
2019-12-27,89.97,90.24,89.48,90.24,3311,77.1731019692777,77.4046984740204,76.7527972014112,77.4046984740204,3860.03234803998,0.0,1.0
2019-12-30,89.48,89.75,89.48,89.75,1675,76.7527972014112,76.984393706154,76.7527972014112,76.984393706154,1952.74967773089,0.0,1.0
2019-12-31,89.62,89.62,89.14,89.16,1441,76.8728842779445,76.8728842779445,76.4611571584019,76.4783124550495,1679.94763320013,0.0,1.0
2020-01-02,90.57,90.57,90.09,90.09,3589,77.687760868706,77.687760868706,77.2760337491634,77.2760337491634,4184.13050350816,0.0,1.0
2020-01-03,89.59,89.77,89.59,89.68,598,76.8471513329731,77.0015490028016,76.8471513329731,76.9243501678874,697.160780467505,0.0,1.0
2020-01-06,89.7,89.73,89.13,89.13,7993,76.941505464535,76.9672384095064,76.4525795100781,76.4525795100781,9318.40488006148,0.0,1.0
2020-01-07,89.51,89.7,89.51,89.56,1139,76.7785301463827,76.941505464535,76.7785301463827,76.8214183880017,1327.869780857,0.0,1.0
2020-01-08,89.89,90.1,89.85,90.1,3070,77.1044807826873,77.2846113974872,77.070170189392,77.2846113974872,3579.06955858736,0.0,1.0
2020-01-09,90.18,90.26,89.92,90.26,1502,77.3532325840776,77.4218537706681,77.1302137276587,77.4218537706681,1751.06269609062,0.0,1.0
2020-01-10,89.8,89.8,89.8,89.8,168,77.027281947773,77.027281947773,77.027281947773,77.027281947773,195.85787812465,0.0,1.0
2020-01-13,90.31,90.31,90.01,90.01,1405,77.4647420122871,77.4647420122871,77.2074125625729,77.2074125625729,1637.9780878877,0.0,1.0
2020-01-14,90.29,90.38,89.97,90.24,1358,77.4475867156395,77.5247855505537,77.1731019692777,77.4046984740204,1583.18451484092,0.0,1.0
2020-01-15,90.11,90.27,90.04,90.27,2291,77.293189045811,77.4304314189919,77.2331455075444,77.4304314189919,2670.8952308546,0.0,1.0
2020-01-16,90.68,90.68,90.46,90.52,1428,77.7821150002679,77.7821150002679,77.5934067371442,77.644872627087,1664.79196405953,0.0,1.0
2020-01-17,91.04,91.04,91.01,91.01,485,78.0909103399249,78.0909103399249,78.0651773949535,78.0651773949535,565.423041014615,0.0,1.0
2020-01-21,90.44,90.53,90.41,90.48,1758,77.5762514404966,77.6534502754108,77.5505184955251,77.6105620337918,2049.51279609009,0.0,1.0
2020-01-22,90.3,90.39,90.3,90.39,362,77.4561643639633,77.5333631988775,77.4561643639633,77.5333631988775,422.027094530496,0.0,1.0
2020-01-23,90.2,90.2,89.82,89.82,319,77.3703878807252,77.3703878807252,77.0444372444206,77.0444372444206,371.896804296211,0.0,1.0
2020-01-24,89.5,90.38,89.5,90.38,792,76.7699524980589,77.5247855505537,76.7699524980589,77.5247855505537,923.329996873351,0.0,1.0
2020-01-27,88.0,88.0,87.56,87.56,2169,75.483305249488,75.483305249488,75.1058887232406,75.1058887232406,2528.66510507361,0.0,1.0
2020-01-28,88.72,88.73,88.61,88.61,1119,76.100895928802,76.1094735771258,76.0065417972402,76.0065417972402,1304.55336679455,0.0,1.0
2020-01-29,88.67,88.67,88.67,88.67,208,76.058007687183,76.058007687183,76.058007687183,76.058007687183,242.490706249567,0.0,1.0
2020-01-30,88.4624,88.4624,87.56,87.83,1728,75.8799357079808,75.8799357079808,75.1058887232406,75.3374852279833,2014.5381749964,0.0,1.0
2020-01-31,86.67,87.8,86.67,87.8,1981,74.3424780224219,75.3117522830119,74.3424780224219,75.3117522830119,2309.4908128865,0.0,1.0
2020-02-03,87.25,87.78,86.94,87.18,2206,74.8399816252026,75.2945969863643,74.5740745271647,74.779938086936,2571.80047108916,0.0,1.0
2020-02-04,88.69,88.76,88.69,88.75,1188,76.0751629838306,76.1352065220972,76.0751629838306,76.1266288737734,1384.99499531003,0.0,1.0
2020-02-05,89.7313,89.79,89.7313,89.79,279,76.9683535037885,77.0187042994492,76.9683535037885,77.0187042994492,325.263976171294,0.0,1.0
2020-02-06,90.23,90.23,90.23,90.23,284,77.3961208256967,77.3961208256967,77.3961208256967,77.3961208256967,331.093079686909,0.0,1.0
2020-02-07,89.54,89.54,89.45,89.45,519,76.8042630913541,76.8042630913541,76.7270642564398,76.7270642564398,605.060944920794,0.0,1.0
2020-02-10,89.89,89.89,89.41,89.46,10033,77.1044807826873,77.1044807826873,76.6927536631446,76.7356419047636,11696.6791144322,0.0,1.0
2020-02-11,90.4,90.79,90.31,90.55,3874,77.5419408472013,77.8764691318298,77.4647420122871,77.6706055720584,4516.38940389819,0.0,1.0
2020-02-12,91.15,91.15,91.01,91.01,425,78.1852644714868,78.1852644714868,78.0651773949535,78.0651773949535,495.47379882724,0.0,1.0
2020-02-13,90.63,90.63,90.29,90.4,4466,77.7392267586489,77.7392267586489,77.4475867156395,77.5419408472013,5206.55526014695,0.0,1.0
2020-02-14,90.48,90.74,90.48,90.74,245,77.6105620337918,77.8335808902107,77.6105620337918,77.8335808902107,285.626072265115,0.0,1.0
2020-02-18,89.97,90.18,89.97,90.18,2421,77.1731019692777,77.3532325840776,77.1731019692777,77.3532325840776,2822.45192226059,0.0,1.0
2020-02-19,90.23,90.37,90.23,90.32,1727,77.3961208256967,77.5162079022299,77.3961208256967,77.4733196606109,2013.37235429328,0.0,1.0
2020-02-20,89.81,90.07,89.19,90.07,5802,77.0358595960968,77.2588784525158,76.5040454000209,77.2588784525158,6764.09171951917,0.0,1.0
2020-02-21,89.36,89.36,89.33,89.33,447,76.6498654215256,76.6498654215256,76.6241324765542,76.6241324765542,521.121854295944,0.0,1.0
2020-02-24,86.2,86.85,86.01,86.35,4712,73.939328551203,74.4968756922504,73.7763532330508,74.0679932760601,5493.34715311519,0.0,1.0
2020-02-25,83.98,86.42,83.98,86.42,1836,72.0350906233182,74.1280368143268,72.0350906233182,74.1280368143268,2140.44681093368,0.0,1.0
2020-02-26,84.0,85.08,84.0,85.08,1427,72.0522459199659,72.9786319389368,72.0522459199659,72.9786319389368,1663.6261433564,0.0,1.0
2020-02-27,81.04,83.46,81.04,82.66,7265,69.5132620161194,71.5890529104803,69.5132620161194,70.9028410445759,8469.68740818801,0.0,1.0
2020-02-28,80.25,80.25,78.48,79.13,6717,68.8356277985388,68.8356277985388,67.3173840452252,67.8749311862726,7830.81766287664,0.0,1.0
2020-03-02,82.6,82.6,80.2,80.38,5337,70.8513751546331,70.8513751546331,68.7927395569198,68.9471372267483,6221.98509256701,0.0,1.0
2020-03-03,80.82,82.89,80.72,82.89,4186,69.3245537529957,71.1001269560234,69.2387772697577,71.1001269560234,4880.12546327254,0.0,1.0
2020-03-04,83.63,83.63,81.89,82.55,3465,71.734872931985,71.734872931985,70.2423621236429,70.8084869130141,4039.56873632091,0.0,1.0
2020-03-05,80.98,81.71,80.93,81.71,991,69.4617961261766,70.0879644538144,69.4189078845576,70.0879644538144,1155.32831679481,0.0,1.0
2020-03-06,79.63,79.63,78.37,78.38,5549,68.3038136024629,68.3038136024629,67.2230299136634,67.2316075619872,6469.13908162907,0.0,1.0
2020-03-09,73.18,75.21,72.42,74.07,5396,62.7712304336084,64.5124930433408,62.1193291609991,63.534641134427,6290.76851405126,0.0,1.0
2020-03-10,75.98,75.98,73.7,75.93,4673,65.1729719642739,65.1729719642739,63.2172681464462,65.1300837226548,5447.88014569339,0.0,1.0
2020-03-11,72.53,74.0,72.53,74.0,689,62.213683292561,63.4745975961604,62.213683292561,63.4745975961604,803.250464451691,0.0,1.0
2020-03-12,65.19,69.71,64.63,65.91,42994,55.9176894228878,59.7947864652478,55.4373411167547,56.5352801022018,50123.2953100667,0.0,1.0
2020-03-13,69.33,69.33,65.1,68.42,9800,59.4688358289432,59.4688358289432,55.8404905879735,58.6882698314769,11425.0428906046,0.0,1.0
2020-03-16,61.93,64.68,61.49,61.49,5106,53.1213760693272,55.4802293583737,52.7439595430798,52.7439595430798,5952.68051014562,0.0,1.0
2020-03-17,64.9,64.98,61.32,62.32,13055,55.6689376214974,55.7375588080879,52.5981395215751,53.4559043539556,15219.7892792697,0.0,1.0
2020-03-18,61.45,62.9,59.65,61.26,11160,52.7096489497845,53.9534079567363,51.1656722514996,52.5466736316322,13010.5590468518,0.0,1.0
2020-03-19,62.5,63.0,59.67,62.03,49604,53.6103020237841,54.0391844399744,51.1828275481472,53.2071525525653,57829.3701577092,0.0,1.0
2020-03-20,60.68,63.98,60.68,63.28,19051,52.0491700288515,54.8797939757073,52.0491700288515,54.2793585930409,22210.0502151947,0.0,1.0
2020-03-23,59.47,60.53,56.56,59.98,19527,51.2913785454498,52.2056018724748,48.7815767703151,51.7312407122259,22640.6605346157,0.326551,1.0
2020-03-24,64.56,64.56,62.39,62.76,12956,55.6813754648434,55.6813754648434,53.8098050689526,54.1289207585745,15021.8875345154,0.0,1.0
2020-03-25,66.46,68.07,64.9,65.03,32522,57.3200776547939,58.7086621420677,55.9746169093609,56.0867386381469,37707.766779678,0.0,1.0
2020-03-26,69.57,69.62,66.26,66.41,13191,60.0023743972917,60.0454981391326,57.1475826874307,57.2769539129531,15294.3592519136,0.0,1.0
2020-03-27,67.04,68.31,66.56,66.77,11134,57.8203130601472,58.9156561029035,57.4063251384755,57.5874448542068,12909.3621340918,0.0,1.0
2020-03-30,69.0,69.1,67.02,67.63,4778,59.5107637403066,59.5970112239882,57.8030635634108,58.3291732138686,5539.87176905792,0.0,1.0
2020-03-31,67.82,68.65,67.25,67.89,5924,58.4930434328637,59.208897547421,58.0014327758785,58.5534166714408,6868.60618666787,0.0,1.0
2020-04-01,64.75,66.09,64.75,65.67,2198,55.8452456838384,57.0009619651719,55.8452456838384,56.6387225337092,2548.48014826063,0.0,1.0
2020-04-02,66.65,66.65,64.8,64.8,1859,57.4839478737889,57.4839478737889,55.8883694256792,55.8883694256792,2155.42520273727,0.0,1.0
2020-04-03,65.36,66.16,64.69,65.76,9010,56.3713553342962,57.0613352037491,55.7934971936295,56.7163452690226,10446.6815904587,0.0,1.0
2020-04-06,68.96,68.96,67.7,67.7,4698,59.476264746834,59.476264746834,58.3895464524458,58.3895464524458,5447.11543973086,0.0,1.0
2020-04-07,69.32,71.8,69.32,71.8,6377,59.7867556880877,61.9256932833915,59.7867556880877,61.9256932833915,7393.83890148228,0.0,1.0
2020-04-08,70.39,70.39,69.18,69.44,2804,60.7096037634809,60.7096037634809,59.6660092109335,59.8902526685057,3251.10934291302,0.0,1.0
2020-04-09,71.61,72.0,69.54,69.54,6775,61.7618230643965,62.0981882507547,59.9765001521873,59.9765001521873,7855.30163988434,0.0,1.0
2020-04-13,70.9,71.45,70.03,71.45,2781,61.1494659302571,61.6238270905059,60.3991128222271,61.6238270905059,3224.44189823149,0.0,1.0
2020-04-14,72.27,72.34,71.6,71.6,5485,62.331056456695,62.3914296952722,61.7531983160283,61.7531983160283,6359.6058294857,0.0,1.0
2020-04-15,70.01,70.32,69.69,69.81,6851,60.3818633254908,60.6492305249038,60.1058713777097,60.2093683581276,7943.42015274504,0.0,1.0
2020-04-16,70.31,70.48,69.31,70.48,4023,60.6406057765356,60.7872264987943,59.7781309397196,60.7872264987943,4664.48391103391,0.0,1.0
2020-04-17,72.21,72.21,71.72,71.93,1416,62.2793079664861,62.2793079664861,61.8566952964462,62.0378150121776,1641.78702908874,0.0,1.0
2020-04-20,71.16,71.5,70.91,70.91,1413,61.3737093878292,61.6669508323467,61.1580906786252,61.1580906786252,1638.30866673898,0.0,1.0
2020-04-21,69.34,69.83,69.0,69.14,4339,59.8040051848241,60.2266178548639,59.5107637403066,59.6315102174608,5030.87141187574,0.0,1.0
2020-04-22,70.45,70.45,70.14,70.18,3143,60.7613522536899,60.7613522536899,60.4939850542769,60.5284840477495,3644.16428843638,0.0,1.0
2020-04-23,70.5,71.61,70.49,70.93,2224,60.8044759955307,61.7618230643965,60.7958512471625,61.1753401753616,2578.62595529192,0.0,1.0
2020-04-24,71.09,71.09,70.38,70.49,7556,61.3133361492521,61.3133361492521,60.7009790151127,60.7958512471625,8760.83530493964,0.0,1.0
2020-04-27,72.4,72.4,71.58,71.58,790,62.4431781854811,62.4431781854811,61.735948819292,61.735948819292,915.968752104595,0.0,1.0
2020-04-28,72.61,72.97,72.61,72.91,406,62.6242979012125,62.9347888424663,62.6242979012125,62.8830403522573,470.738371334766,0.0,1.0
2020-04-29,74.72,74.81,73.81,73.81,3017,64.4441198068943,64.5217425422078,63.6592677053917,63.6592677053917,3498.07306974628,0.0,1.0
2020-04-30,73.47,74.0,72.98,74.0,2838,63.3660262608743,63.8231379243868,62.9434135908344,63.8231379243868,3290.53078287701,0.0,1.0
2020-05-01,71.36,73.14,71.31,71.87,1489,61.5462043551925,63.081409564725,61.5030806133517,61.9860665219686,1726.42717959967,0.0,1.0
2020-05-04,71.28,71.28,70.39,70.83,7116,61.4772063682472,61.4772063682472,60.7096037634809,61.08909269168,8250.67549364088,0.0,1.0
2020-05-05,71.66,72.28,71.49,71.65,7355,61.8049468062373,62.3396812050632,61.6583260839785,61.7963220578691,8527.78502750543,0.0,1.0
2020-05-06,70.93,71.77,70.93,71.74,3227,61.1753401753616,61.899819038287,61.1753401753616,61.8739447931825,3741.55843422978,0.0,1.0
2020-05-07,71.99,71.99,71.74,71.94,1525,62.0895635023866,62.0895635023866,61.8739447931825,62.0464397605458,1768.16752779684,0.0,1.0
2020-05-08,72.98,73.0,72.5,72.71,2950,62.9434135908344,62.9606630875708,62.5294256691627,62.7105453848941,3420.38964393488,0.0,1.0
2020-05-11,73.03,73.33,72.43,72.43,3071,62.9865373326752,63.24527978372,62.4690524305856,62.4690524305856,3560.68359204204,0.0,1.0
2020-05-12,71.85,72.78,71.85,72.78,1062,61.9688170252323,62.7709186234712,61.9688170252323,62.7709186234712,1231.34027181656,0.0,1.0
2020-05-13,70.67,71.19,70.16,71.19,6687,60.9510967177894,61.3995836329337,60.5112345510132,61.3995836329337,7753.26967762459,0.0,1.0
2020-05-14,70.68,70.79,68.73,69.46,6530,60.9597214661576,61.0545936982073,59.2778955343663,59.907502165242,7571.23538132025,0.0,1.0
2020-05-15,70.79,70.86,70.27,70.86,2154,61.0545936982073,61.1149669367844,60.606106783063,61.1149669367844,2497.46416713076,0.0,1.0
2020-05-18,73.79,73.82,72.62,72.62,7650,63.6420182086554,63.6678924537599,62.6329226495807,62.6329226495807,8869.82399189893,0.0,1.0
2020-05-19,72.87,73.55,72.87,73.55,3199,62.8485413587847,63.4350242478196,62.8485413587847,63.4350242478196,3709.09371896531,0.0,1.0
2020-05-20,74.14,74.33,73.97,73.97,1819,63.943884401541,64.1077546205361,63.7972636792823,63.7972636792823,2109.04703807375,0.0,1.0
2020-05-21,73.56,74.22,73.52,74.22,1583,63.4436489961877,64.0128823884863,63.4091500027151,64.0128823884863,1835.41586655895,0.0,1.0
2020-05-22,73.33,73.33,72.55,72.55,1077,63.24527978372,63.24527978372,62.5725494110035,62.5725494110035,1248.73208356538,0.0,1.0
2020-05-26,75.04,75.56,74.76,75.21,4137,64.7201117546755,65.1685986698198,64.478618800367,64.8667324769342,4796.66168032495,0.0,1.0
2020-05-27,76.4,76.4,75.61,76.03,3041,65.8930775327453,65.8930775327453,65.2117224116606,65.5739618431234,3525.89996854439,0.0,1.0
2020-05-28,76.57,77.47,76.41,77.24,5066,66.039698255004,66.8159256081384,65.9017022811134,66.6175563956707,5873.79455463529,0.0,1.0
2020-05-29,76.61,76.61,75.6,75.96,1332,66.0741972484767,66.0741972484767,65.2030976632925,65.5135886045462,1544.39288329534,0.0,1.0
2020-06-01,77.38,77.38,76.28,76.28,1758,66.738302872825,66.738302872825,65.7895805523274,65.7895805523274,2038.32033696187,0.0,1.0
2020-06-02,77.38,77.38,77.38,77.38,121,66.738302872825,66.738302872825,66.738302872825,66.738302872825,140.293948107159,0.0,1.0
2020-06-03,80.16,80.16,79.61,79.61,2946,69.1359829191736,69.1359829191736,68.6616217589248,68.6616217589248,3415.75182746853,0.0,1.0
2020-06-04,79.64,80.3,79.5,79.5,3401,68.6874960040292,69.2567293963278,68.566749526875,68.566749526875,3943.30345051611,0.0,1.0
2020-06-05,82.07,82.31,81.95,82.16,4095,70.7833098574922,70.9903038183281,70.6798128770743,70.8609325928057,4747.96460742825,0.0,1.0
2020-06-08,83.28,83.28,82.36,82.47,4487,71.8269044100396,71.8269044100396,71.0334275601689,71.1282997922186,5202.47062113078,0.0,1.0
2020-06-09,82.37,82.59,81.5,82.27,1806,71.042052308537,71.2317967726366,70.2916992005071,70.9558048248554,2093.9741345581,0.0,1.0
2020-06-10,81.65,82.0,81.65,81.99,2504,70.4210704260295,70.7229366189151,70.4210704260295,70.7143118705469,2903.27310793659,0.0,1.0
2020-06-11,76.57,79.1,76.57,78.61,11872,66.039698255004,68.2217595921486,66.039698255004,67.7991469221087,13765.0392721339,0.0,1.0
2020-06-12,77.92,78.38,76.36,78.38,8157,67.2040392847057,67.600777709641,65.8585785392726,67.600777709641,9457.66722900908,0.0,1.0
2020-06-15,78.22,78.35,75.45,75.45,3646,67.4627817357505,67.5749034645365,65.07372643777,65.07372643777,4227.36970908019,0.0,1.0
2020-06-16,79.42,80.44,79.07,80.44,4145,68.4977515399297,69.3774758734821,68.1958853470441,69.3774758734821,4805.93731325765,0.0,1.0
2020-06-17,79.38,80.29,79.38,80.29,4005,68.4632525464571,69.2481046479597,68.4632525464571,69.2481046479597,4643.61373693532,0.0,1.0
2020-06-18,79.07,79.15,77.99,78.62,2487,68.1958853470441,68.2648833339894,67.2644125232828,67.8077716704769,2883.56238795459,0.0,1.0
2020-06-19,78.7,80.37,78.7,80.37,620,67.8767696574222,69.317102634905,67.8767696574222,69.317102634905,718.861552284618,0.0,1.0
2020-06-22,78.74,78.82,78.26,78.46,2167,68.4157034462286,68.4852139399509,67.9986404838944,68.1724167182003,2494.01192131433,0.584869,1.0
2020-06-23,79.26,79.78,79.26,79.78,4884,68.8675216554239,69.3193398646192,68.8675216554239,69.3193398646192,5621.02179220083,0.0,1.0
2020-06-24,77.14,77.85,77.02,77.85,1650,67.0254935717815,67.6423992035674,66.9212278311979,67.6423992035674,1898.99384871649,0.0,1.0
2020-06-25,77.95,77.95,76.87,76.87,1219,67.7292873207203,67.7292873207203,66.7908956554685,66.7908956554685,1402.95363732449,0.0,1.0
2020-06-26,76.47,77.49,76.47,77.49,1760,66.4433431868567,67.3296019818168,66.4433431868567,67.3296019818168,2025.59343863093,0.0,1.0
2020-06-29,77.51,77.51,77.1402,77.1402,2009,67.3469796052474,67.3469796052474,67.0256673480158,67.0256673480158,2312.16887398269,0.0,1.0
2020-06-30,78.16,78.16,76.57,76.57,852,67.9117523667415,67.9117523667415,66.5302313040097,66.5302313040097,980.571369155427,0.0,1.0
2020-07-01,78.33,78.33,78.11,78.12,1289,68.0594621659015,68.0594621659015,67.868308308165,67.8769971198803,1483.51701272458,0.0,1.0
2020-07-02,79.14,79.87,79.14,79.45,2795,68.7632559148403,69.3975391700568,68.7632559148403,69.0326090780145,3216.78048918946,0.0,1.0
2020-07-06,80.63,80.63,80.53,80.53,1006,70.0578888604192,70.0578888604192,69.9710007432663,69.9710007432663,1157.81079503563,0.0,1.0
2020-07-07,79.45,79.66,79.45,79.66,473,69.0326090780145,69.2150741240357,69.0326090780145,69.2150741240357,544.378236632062,0.0,1.0
2020-07-08,80.14,80.14,79.4,79.4,1200,69.6321370863698,69.6321370863698,68.989165019438,68.989165019438,1381.08643543018,0.0,1.0
2020-07-09,79.15,79.66,79.15,79.66,2029,68.7719447265556,69.2150741240357,68.7719447265556,69.2150741240357,2335.18698123986,0.0,1.0
2020-07-10,80.24,80.24,79.07,79.07,1000,69.7190252035227,69.7190252035227,68.7024342328333,68.7024342328333,1150.90536285848,0.0,1.0
2020-07-13,79.88,81.3,79.88,80.91,2067,69.4062279817721,70.6400392453439,69.4062279817721,70.3011755884475,2378.92138502848,0.0,1.0
2020-07-14,81.14,81.14,79.84,79.84,433,70.5010182578992,70.5010182578992,69.371472734911,69.371472734911,498.342022117723,0.0,1.0
2020-07-15,82.02,82.34,81.81,82.26,2745,71.2656336888451,71.5436756637346,71.083168642824,71.4741651700122,3159.23522104654,0.0,1.0
2020-07-16,81.77,81.77,81.65,81.65,709,71.0484133959628,71.0484133959628,70.9441476553793,70.9441476553793,815.991902266664,0.0,1.0
2020-07-17,82.07,82.07,81.92,81.92,1398,71.3090777474216,71.3090777474216,71.1787455716922,71.1787455716922,1608.96569727616,0.0,1.0
2020-07-20,82.43,82.43,82.13,82.24,1380,71.6218749691722,71.6218749691722,71.3612106177134,71.4567875465816,1588.24940074471,0.0,1.0
2020-07-21,82.54,83.04,82.54,82.76,3141,71.7174518980405,72.1518924838052,71.7174518980405,71.9086057557769,3614.99374473849,0.0,1.0
2020-07-22,82.9297,82.9297,82.53,82.53,2414,72.0560548905855,72.0560548905855,71.7087630863252,71.7087630863252,2778.28554594038,0.0,1.0
2020-07-23,82.0993,82.0993,82.0993,82.0993,394,71.3345359657474,71.3345359657474,71.3345359657474,71.3345359657474,453.456712966242,0.0,1.0
2020-07-24,81.7128,81.7128,81.63,81.63,329,70.9987133929513,70.9987133929513,70.9267700319487,70.9267700319487,378.647864380441,0.0,1.0
2020-07-27,82.5414,82.5414,82.31,82.31,775,71.7186683316806,71.7186683316806,71.5176092285887,71.5176092285887,891.951656215324,0.0,1.0
2020-07-28,81.97,82.4,81.97,82.08,2036,71.2221896302687,71.5958085340263,71.2221896302687,71.3177665591369,2343.24331877987,0.0,1.0
2020-07-29,82.6073,82.6073,82.13,82.17,1378,71.7759276008844,71.7759276008844,71.3612106177134,71.3959658645746,1585.94759001899,0.0,1.0
2020-07-30,81.8577,81.8864,81.425,81.425,674,71.1246142747059,71.1495511643288,70.7486493917851,70.7486493917851,775.710214566617,0.0,1.0
2020-07-31,80.7114,80.7114,80.11,80.19,1123,70.1286157877817,70.1286157877817,69.6060706512239,69.6755811449463,1292.46672249008,0.0,1.0
2020-08-03,81.7127,81.7128,81.63,81.69,1275,70.9986265048341,70.9987133929513,70.9267700319487,70.9789029022404,1467.40433764457,0.0,1.0
2020-08-04,82.3313,82.3313,81.8101,81.8101,1963,71.5361163975423,71.5361163975423,71.0832555309411,71.0832555309411,2259.2272272912,0.0,1.0
2020-08-05,82.9584,83.04,82.9584,83.04,1456,72.0809917802084,72.1518924838052,72.0809917802084,72.1518924838052,1675.71820832195,0.0,1.0
2020-08-06,83.23,83.23,83.23,83.23,282,72.3169799063958,72.3169799063958,72.3169799063958,72.3169799063958,324.555312326092,0.0,1.0
2020-08-07,82.9932,83.0,82.9932,82.995,562,72.1112288449776,72.117137236944,72.1112288449776,72.1127928310864,646.808813926467,0.0,1.0
2020-08-10,83.5315,83.5315,83.5315,83.5315,288,72.5789475796119,72.5789475796119,72.5789475796119,72.5789475796119,331.460744503243,0.0,1.0
2020-08-11,83.67,84.6608,83.67,84.56,2348,72.6992876218687,73.5601750866201,72.6992876218687,73.4725918645299,2702.32579199172,0.0,1.0
2020-08-12,85.1203,85.2781,85.1203,85.2781,401,73.9594259849379,74.0965354338052,73.9594259849379,74.0965354338052,461.513050506251,0.0,1.0
2020-08-13,84.5425,84.8401,84.5425,84.84,1563,73.4573864440282,73.7159654806754,73.4573864440282,73.7158785925582,1798.86508214781,0.0,1.0
2020-08-14,84.41,84.41,84.4,84.4,537,73.3422596888005,73.3422596888005,73.3335708770852,73.3335708770852,618.036179855005,0.0,1.0
2020-08-17,84.6411,84.685,84.6411,84.685,451,73.543058127541,73.5812020109711,73.543058127541,73.5812020109711,519.058318649175,0.0,1.0
2020-08-18,84.5684,84.9039,84.4,84.9039,1041,73.4798904663708,73.7714000994189,73.3335708770852,73.7714000994189,1198.09248273568,0.0,1.0
2020-08-19,84.2621,84.9101,84.2621,84.9101,1434,73.2137521635313,73.7767871626824,73.2137521635313,73.7767871626824,1650.39829033906,0.0,1.0
2020-08-20,84.0748,84.0748,83.42,83.42,1488,73.0510107201038,73.0510107201038,72.4820673289864,72.4820673289864,1712.54717993342,0.0,1.0
2020-08-21,83.9443,83.9443,83.6,83.68,2000,72.9376217272193,72.9376217272193,72.6384659398617,72.707976433584,2301.81072571696,0.0,1.0
2020-08-24,85.1111,85.1111,85.0599,85.0599,291,73.9514322781598,73.9514322781598,73.9069455621775,73.9069455621775,334.913460591818,0.0,1.0
2020-08-25,85.4317,85.59,84.95,85.59,7425,74.2299955817522,74.3675394712053,73.8114555214264,74.3675394712053,8545.47231922423,0.0,1.0
2020-08-26,86.0461,86.0999,85.66,85.66,2721,74.7638361735398,74.8105819805681,74.4283611532123,74.4283611532123,3131.61349233793,0.0,1.0
2020-08-27,85.7175,86.07,85.411,86.07,730,74.4783218205753,74.7846024335394,74.2120097415015,74.7846024335394,840.160914886692,0.0,1.0
2020-08-28,86.3352,87.17,85.99,87.17,1581,75.015029720229,75.7403717222218,74.715091939817,75.7403717222218,1819.58137867926,0.0,1.0
2020-08-31,85.837,86.18,85.075,85.075,1233,74.582153120573,74.8801793624076,73.9200656678676,73.9200656678676,1419.06631240451,0.0,1.0
2020-09-01,85.8807,85.8807,85.75,85.82,1675,74.6201232277689,74.6201232277689,74.50656045865,74.567382140657,1927.76648278796,0.0,1.0
2020-09-02,87.11,87.11,86.11,86.29,2557,75.68823885193,75.68823885193,74.8193576804006,74.9757562912759,2942.86501282914,0.0,1.0
2020-09-03,84.9697,86.96,84.76,86.66,1525,73.8285724805056,75.5579066762006,73.6463680988358,75.2972423247418,1755.13067835918,0.0,1.0
2020-09-04,85.1065,85.49,83.9598,85.49,2248,73.9474354247708,74.2806513540523,72.951089385378,74.2806513540523,2587.23525570587,0.0,1.0
2020-09-08,83.4395,84.04,83.39,83.56,2539,72.4990105118312,73.0207736553346,72.4560008938405,72.6037106930005,2922.14871629769,0.0,1.0
2020-09-09,84.9726,85.28,84.4699,84.4699,1184,73.831092235903,74.0981863080311,73.3943056709751,73.3943056709751,1362.67194962444,0.0,1.0
2020-09-10,83.8081,85.37,83.8081,85.37,326,72.819280111657,74.1763856134688,72.819280111657,74.1763856134688,375.195148291865,0.0,1.0
2020-09-11,84.1901,84.25,84.1901,84.25,480,73.1511927191812,73.2032387013558,73.1511927191812,73.2032387013558,552.434574172072,0.0,1.0
2020-09-14,85.1783,85.3177,84.8,85.21,1140,74.0098210928866,74.1309431281978,73.681123345697,74.0373646260241,1312.03211365867,0.0,1.0
2020-09-15,85.4225,85.66,85.4225,85.66,854,74.2220018749741,74.4283611532123,74.2220018749741,74.4283611532123,982.873179881144,0.0,1.0
2020-09-16,85.45,86.15,85.45,85.63,2550,74.2458961071911,74.8541129272618,74.2458961071911,74.4022947180664,2934.80867528913,0.0,1.0
2020-09-17,84.988,85.0,84.82,84.82,1101,73.8444730059445,73.8548995800029,73.6985009691276,73.6985009691276,1267.14680450719,0.0,1.0
2020-09-18,84.2235,84.78,83.72,84.49,1726,73.1802133503103,73.6637457222664,72.7427316804452,73.4117701825229,1986.46265629374,0.0,1.0
2020-09-21,81.7923,82.5,80.71,82.12,5309,71.3561094163553,71.9735112822272,70.4119041889522,71.6419969272303,6085.46800339524,0.331829,1.0
2020-09-22,81.8342,81.89,81.19,81.89,9637,71.3926632360247,71.4413435018374,70.8306591636852,71.4413435018374,11046.4598132831,0.0,1.0
2020-09-23,80.3752,81.93,80.3752,81.93,935,70.119822594076,71.4762397497318,70.119822594076,71.4762397497318,1071.74846170174,0.0,1.0
2020-09-24,80.3686,80.3686,79.78,79.78,628,70.1140647131734,70.1140647131734,69.6005664254071,69.6005664254071,719.84816465101,0.0,1.0
2020-09-25,80.9,80.9,79.6,79.6,1427,70.5776613664507,70.5776613664507,69.4435333098823,69.4435333098823,1635.70594101432,0.0,1.0
2020-09-28,82.21,82.447,82.08,82.35,1763,71.7205134849927,71.9272737537671,71.6071006793359,71.8426503526232,2020.84763420339,0.0,1.0
2020-09-29,81.7,82.04,81.69,81.96,1774,71.275586324339,71.5722044314415,71.2668622623654,71.5024119356526,2033.45643963518,0.0,1.0
2020-09-30,82.0845,82.36,79.15,82.36,25639,71.611026507224,71.8513744145968,69.0509505210701,71.8513744145968,29388.8329514128,0.0,1.0
2020-10-01,82.0693,82.0693,82.0,82.0,634,71.5977659330241,71.5977659330241,71.5373081835471,71.5373081835471,726.725694886529,0.0,1.0
2020-10-02,82.068,82.18,81.43,81.64,1417,71.5966318049676,71.6943412990719,71.0400366510517,71.2232419524973,1624.24339062178,0.0,1.0
2020-10-05,83.3886,83.3886,83.3886,83.3886,98,72.7487314292016,72.7487314292016,72.7487314292016,72.7487314292016,112.332993846814,0.0,1.0
2020-10-06,82.7835,83.9,82.7835,83.9,827,72.2208384391789,73.1948799585317,72.2208384391789,73.1948799585317,947.952917462396,0.0,1.0
2020-10-07,84.1179,84.1179,83.56,83.56,543,73.3849772689365,73.3849772689365,72.8982618514292,72.8982618514292,622.416486314488,0.0,1.0
2020-10-08,84.82,84.87,84.24,84.24,2679,73.9974936601032,74.0411139699712,73.4914980656342,73.4914980656342,3070.81725015932,0.0,1.0
2020-10-09,85.0153,85.026,84.9,84.97,2754,74.1678745904477,74.1772093367594,74.067286155892,74.1283545897072,3156.78637810331,0.0,1.0
2020-10-12,85.7012,85.7012,85.43,85.43,629,74.7662580012171,74.7662580012171,74.529661440493,74.529661440493,720.994419690263,0.0,1.0
2020-10-13,84.9426,84.9426,84.51,84.6723,1477,74.1044506598996,74.1044506598996,73.7270477389215,73.8686392647531,1693.01869297698,0.0,1.0
2020-10-14,84.5488,84.5488,84.5488,84.5488,112,73.7608970993791,73.7608970993791,73.7608970993791,73.7608970993791,128.380564396358,0.0,1.0
2020-10-15,83.91,84.3,82.95,82.95,2487,73.2036040205053,73.5438424374758,72.3660940710394,72.3660940710394,2850.73628262271,0.0,1.0
2020-10-16,84.4012,84.54,84.28,84.28,3091,73.6321299446487,73.7532199248423,73.5263943135286,73.5263943135286,3543.07432633164,0.0,1.0
2020-10-19,83.6888,84.75,83.6888,84.75,1458,73.0106277696492,73.936425226288,73.0106277696492,73.936425226288,1671.23984723116,0.0,1.0
2020-10-20,84.4147,84.76,84.17,84.17,2969,73.6439074283131,73.9451492882616,73.430429631819,73.430429631819,3403.23121154275,0.0,1.0
2020-10-21,84.2254,84.5943,84.2254,84.5943,698,73.4787609351527,73.800591581359,73.4787609351527,73.800591581359,800.086017398734,0.0,1.0
2020-10-22,84.5862,84.7,84.39,84.525,7631,73.7935250911604,73.89280491642,73.6223589952383,73.7401338318819,8747.07220454116,0.0,1.0
2020-10-23,85.1268,85.1268,85.1268,85.1268,9,74.2651478814534,74.2651478814534,74.2651478814534,74.2651478814534,10.3162953532788,0.0,1.0
2020-10-26,83.4386,84.15,83.15,84.15,3033,72.7923517390696,73.4129815078718,72.5405753105115,73.4129815078718,3476.59153405496,0.0,1.0
2020-10-27,82.5045,82.92,82.5045,82.56,8099,71.9774371101153,72.3399218851186,71.9774371101153,72.0258556540689,9283.51956291167,0.0,1.0
2020-10-28,79.6478,80.78,79.6478,80.66,2709,69.4852343261161,70.4729726227675,69.4852343261161,70.3682838790842,3105.20490133692,0.0,1.0
2020-10-29,80.4685,80.4685,78.96,79.5,4917,70.2012180922897,70.2012180922897,68.8851933435717,69.3562926901462,5636.13602800799,0.0,1.0
2020-10-30,79.8909,80.2,79.45,80.2,1822,69.6973162726944,69.9669770282985,69.3126723802782,69.9669770282985,2088.47668151933,0.0,1.0
2020-11-02,81.3,81.3,80.83,81.09,5509,70.9266238453948,70.9266238453948,70.5165929326355,70.7434185439492,6314.71901124588,0.0,1.0
2020-11-03,83.1907,83.1907,83.04,83.04,563,72.576082242744,72.576082242744,72.4446106288018,72.4446106288018,645.341587099552,0.0,1.0
2020-11-04,83.34,83.96,82.87,83.01,38615,72.7063324880099,73.2472243303733,72.2963015752506,72.418438442881,44262.6383407623,0.0,1.0
2020-11-05,85.032,85.24,84.54,84.54,1145,74.1824437739436,74.3639042629945,73.7532199248423,73.7532199248423,1312.46201994491,0.0,1.0
2020-11-06,85.2847,85.39,85.14,85.3,2726,74.4029008200165,74.4947651925986,74.2766636432585,74.4162486348362,3124.69123700422,0.0,1.0
2020-11-09,88.9257,90.05,87.87,90.05,5542,77.5793317846055,78.5601780722977,76.6583325620522,78.5601780722977,6352.54542754123,0.0,1.0
2020-11-10,90.0086,90.1,89.685,89.73,3795,78.524060455727,78.6037983821657,78.2417498102612,78.2810080891424,4350.03787396589,0.0,1.0
2020-11-11,90.1303,90.59,89.79,90.59,2523,78.6302322899458,79.0312774188723,78.333352460984,79.0312774188723,2892.00146403582,0.0,1.0
2020-11-12,88.5788,89.33,88.5788,89.18,1314,77.2766940747412,77.9320456101983,77.2766940747412,77.8011846805942,1506.1791215787,0.0,1.0
2020-11-13,90.2588,90.2588,89.77,89.77,918,78.7423364863066,78.7423364863066,78.3159043370368,78.3159043370368,1052.26212603444,0.0,1.0
2020-11-16,91.97,91.97,91.5017,91.53,6417,80.2351979712296,80.2351979712296,79.8266501490057,79.851339244391,7355.51858688778,0.0,1.0
2020-11-17,92.0117,92.0117,91.25,91.25,1099,80.2715773096595,80.2715773096595,79.6070655091301,79.6070655091301,1259.73428813927,0.0,1.0
2020-11-18,91.2784,92.2892,91.2784,92.26,22963,79.6318418451352,80.513670029427,79.6318418451352,80.4881957684641,26321.4544663712,0.0,1.0
2020-11-19,91.4626,91.4626,90.25,90.25,2118,79.7925390666889,79.7925390666889,78.7346593117698,78.7346593117698,2427.76817313828,0.0,1.0
2020-11-20,91.305,91.56,90.97,91.44,1356,79.655047849985,79.8775114303118,79.3627917738692,79.7728226866286,1554.32183322734,0.0,1.0
2020-11-23,92.44,92.7,91.95,91.95,3622,80.6452288839889,80.8720544953026,80.2177498472824,80.2177498472824,4151.73575217509,0.0,1.0
2020-11-24,94.5962,94.62,93.35,93.49,5390,82.5263111267373,82.5470743942344,81.4391185235868,81.5612553912173,6178.31466157474,0.0,1.0
2020-11-25,94.38,94.42,93.98,94.29,3819,82.3376969068679,82.3725931547624,81.9887344279238,82.2591803491055,4377.54799490797,0.0,1.0
2020-11-27,94.476,94.73,94.0,94.0,1693,82.4214479018145,82.6430390759441,82.006182551871,82.006182551871,1940.60978145567,0.0,1.0
2020-11-30,92.76,93.5653,92.76,93.5653,923,80.9243988671442,81.6269475778785,80.9243988671442,81.6269475778785,1057.9934012307,0.0,1.0
2020-12-01,94.3942,94.58,94.3942,94.48,1246,82.3500850748705,82.51217814634,82.3500850748705,82.424937526604,1428.23377890949,0.0,1.0
2020-12-02,95.0592,95.0592,94.9345,94.9345,444,82.9302351961151,82.9302351961151,82.8214461433043,82.8214461433043,508.937237428421,0.0,1.0
2020-12-03,95.63,95.8471,95.63,95.8471,989,83.4282046535684,83.6176040390153,83.4282046535684,83.6176040390153,1133.64623382141,0.0,1.0
2020-12-04,96.9204,96.9204,96.84,96.8884,732,84.5539576106421,84.5539576106421,84.4838161523744,84.5260406123266,839.058688733343,0.0,1.0
2020-12-07,96.3336,96.3336,96.3336,96.3336,78,84.0420296540311,84.0420296540311,84.0420296540311,84.0420296540311,89.4078930617496,0.0,1.0
2020-12-08,96.338,96.338,95.68,95.68,715,84.0458682412995,84.0458682412995,83.4718249634364,83.4718249634364,819.572353066038,0.0,1.0
2020-12-09,96.3264,96.8,96.3264,96.8,1264,84.0357483294101,84.44891990448,84.0357483294101,84.44891990448,1448.86636961604,0.0,1.0
2020-12-10,96.4988,96.4988,95.89,95.89,827,84.186151157835,84.186151157835,83.6550302648821,83.6550302648821,947.952917462397,0.0,1.0
2020-12-11,95.7218,95.7218,95.14,95.72,898,83.508291542486,83.508291542486,83.0007256168618,83.5067212113308,1029.33702524937,0.0,1.0
2020-12-14,95.4964,96.02,95.4964,96.02,404,83.311651185601,83.7684430705389,83.311651185601,83.7684430705389,463.087035858293,0.0,1.0
2020-12-15,96.5416,96.5416,95.7683,95.7683,381,84.223490143082,84.223490143082,83.5488584306633,83.5488584306633,436.723169955469,0.0,1.0
2020-12-16,96.7334,96.75,96.25,96.56,1573,84.3908176517358,84.4052995946119,83.9690964959318,84.2395424171135,1803.05917674528,0.0,1.0
2020-12-17,97.12,97.26,96.85,97.26,3239,84.7280898876353,84.8502267552657,84.492540214348,84.8502267552657,3712.72007214111,0.0,1.0
2020-12-18,96.74,96.88,96.34,96.88,1225,84.3965755326383,84.5187124002688,84.0476130536942,84.5187124002688,1404.16242308517,0.0,1.0
2020-12-21,94.85,95.11,93.23,93.96,5311,83.313308757376,83.5416847223409,81.8903508218257,82.5315602619193,6046.4331271131,0.6483,1.0
2020-12-22,94.372,94.64,94.131,94.5499,3164,82.8934483294791,83.1288512472121,82.6817613773385,83.0497101916608,3602.13037359929,0.0,1.0
2020-12-23,95.22,95.41,95.22,95.39,749,83.6383053229029,83.8051954511465,83.6383053229029,83.7876280692261,852.716703484788,0.0,1.0
2020-12-24,95.1705,95.34,95.01,95.34,1714,83.59482605265,83.7437096144252,83.453847812739,83.7437096144252,1951.34369796118,0.0,1.0
2020-12-28,95.7384,95.99,95.736,95.99,470,84.093651862279,84.3146495268373,84.0915437764486,84.3146495268373,535.082577620628,0.0,1.0
2020-12-29,95.9352,96.49,95.809,96.49,2053,84.2665149003755,84.7538340748467,84.155664720458,84.7538340748467,2337.28623798968,0.0,1.0
2020-12-30,96.1499,96.59,96.07,96.59,1355,84.4551007452907,84.8416709844486,84.3849190545188,84.8416709844486,1542.63168654458,0.0,1.0
2020-12-31,96.0,96.0,95.9,95.93,2488,84.3234332177975,84.3234332177975,84.2355963081957,84.2619473810762,2832.52224068111,0.0,1.0
2021-01-04,95.7151,96.336,95.18,96.336,3130,84.0731858623418,84.6185652340598,83.6031705590622,84.6185652340598,3563.4222722395,0.0,1.0
2021-01-05,97.05,97.16,95.95,95.95,1664,85.2457207686172,85.3423413691793,84.2795147629966,84.2795147629966,1894.4200194909,0.0,1.0
2021-01-06,98.8631,99.6864,98.82,98.82,2653,86.8382917766088,87.561453053361,86.8004340685703,86.8004340685703,3020.37037963303,0.0,1.0
2021-01-07,99.74,100.15,99.4099,99.4099,1333,87.6085336369076,87.9686649662753,87.3185839983118,87.3185839983118,1517.58526801765,0.0,1.0
2021-01-08,100.0553,100.0553,99.7,99.74,838,87.8854834128823,87.8854834128823,87.5733988730668,87.6085336369076,954.040851161886,0.0,1.0
2021-01-11,99.4438,99.48,98.62,98.62,1652,87.3483607106668,87.3801576719427,86.6247602493666,86.6247602493666,1880.75833665804,0.0,1.0
2021-01-12,100.1523,100.16,99.52,99.7,1332,87.9706852151961,87.9774486572354,87.4152924357834,87.5733988730668,1516.44679444825,0.0,1.0
2021-01-13,100.1509,100.16,100.1509,100.16,310,87.9694554984617,87.9774486572354,87.9694554984617,87.9774486572354,352.926806515733,0.0,1.0
2021-01-14,100.7443,101.75,100.33,100.33,4384,88.4906797200392,89.3740555199052,88.1267714035586,88.1267714035586,4991.06812827411,0.0,1.0
2021-01-15,99.461,99.66,99.39,99.4,23508,87.3634686591183,87.5382641092261,87.301104453301,87.3098881442612,26763.2366695867,0.0,1.0
2021-01-19,99.9149,100.1554,99.9149,100.1554,1111,87.7621603918012,87.9734081593937,87.7621603918012,87.9734081593937,1264.84413560961,0.0,1.0
2021-01-20,100.6505,100.7,100.5599,100.5599,850,88.4082886988326,88.4517679690856,88.3287084587333,88.3287084587333,967.702533994753,0.0,1.0
2021-01-21,100.4621,100.87,100.09,100.87,1262,88.2428039611427,88.6010907154087,87.9159628205141,88.6010907154087,1436.75364458986,0.0,1.0
2021-01-22,99.45,99.45,99.06,99.31,1596,87.3538065990621,87.3538065990621,87.0112426516148,87.2308349256195,1817.00381677133,0.0,1.0
2021-01-25,98.9902,98.9902,98.69,98.69,1851,86.9499324887127,86.9499324887127,86.6862460860879,86.6862460860879,2107.31457696975,0.0,1.0
2021-01-26,99.0369,99.4165,98.98,99.4165,1370,86.9909523254968,87.3243812343455,86.9409731239333,87.3243812343455,1559.70879008566,0.0,1.0
2021-01-27,96.5201,97.62,96.5201,96.7,5928,84.7802729846369,85.7463911533479,84.7802729846369,84.9382915850106,6748.87131943635,0.0,1.0
2021-01-28,97.63,98.3,97.12,97.12,1060,85.7551748443081,86.3436821386406,85.3072066053385,85.3072066053385,1206.78198356993,0.0,1.0
2021-01-29,95.48,96.83,95.2799,96.75,5222,83.8666812878678,85.0524795674931,83.6909196317545,84.9822100398116,5945.108979436,0.0,1.0
2021-02-01,96.46,96.6,95.9706,96.6,1333,84.7274830019661,84.8504546754088,84.2976091663746,84.8504546754088,1517.58526801765,0.0,1.0
2021-02-02,97.7991,97.7991,97.7991,97.7991,267,85.9037070584448,85.9037070584448,85.9037070584448,85.9037070584448,303.972443031293,0.0,1.0
2021-02-03,98.5159,98.5159,98.28,98.28,445,86.5333220264711,86.5333220264711,86.3261147567202,86.3261147567202,506.620738385488,0.0,1.0
2021-02-04,99.4474,99.4474,99.4474,99.4474,264,87.3515228394125,87.3515228394125,87.3515228394125,87.3515228394125,300.557022323076,0.0,1.0
2021-02-05,100.2657,100.33,100.2657,100.33,360,88.0702922706846,88.1267714035586,88.0702922706846,88.1267714035586,409.850484986013,0.0,1.0
2021-02-08,101.4104,101.4104,101.4104,101.4104,237,89.0757613748972,89.0757613748972,89.0757613748972,89.0757613748972,269.818235949125,0.0,1.0
2021-02-09,101.6312,101.86,99.1953,101.46,2005,89.2697052712982,89.4706761204673,87.1300859903062,89.1193284820598,2282.63950665821,0.0,1.0
2021-02-10,101.6441,101.77,100.9,101.6539,4177,89.2810362326368,89.3916229018256,88.6274417882893,89.2896442497778,4755.40409940716,0.0,1.0
2021-02-11,101.856,102.25,101.856,102.25,720,89.4671626440832,89.8132400679146,89.4671626440832,89.8132400679146,819.700969972026,0.0,1.0
2021-02-12,102.4124,102.4124,102.1599,102.1599,281,89.955887209108,89.955887209108,89.7340990123633,89.7340990123633,319.911073002971,0.0,1.0
2021-02-16,103.6088,103.86,102.71,102.71,2014,91.0067679955848,91.2274143125047,90.2172898520832,90.2172898520832,2292.88576878286,0.0,1.0
2021-02-17,103.6199,103.67,103.2094,103.2094,1949,91.0165178925506,91.0605241842612,90.6559473786349,90.6559473786349,2218.8849867715,0.0,1.0
2021-02-18,102.6338,102.87,102.22,102.87,1815,90.1503581269666,90.3578289074462,89.786888995034,90.3578289074462,2066.32952847115,0.0,1.0
2021-02-19,103.047,103.51,103.047,103.51,953,90.5133002374415,90.9199851288982,90.5133002374415,90.9199851288982,1084.96531164353,0.0,1.0
2021-02-22,103.2786,103.8968,102.59,102.59,6538,90.7167305200794,91.2597382952382,90.1118855605609,90.1118855605609,7443.34019677376,0.0,1.0
2021-02-23,103.7344,103.85,103.22,103.32,1442,91.1170911540448,91.2186306215445,90.6652580910527,90.7530950006546,1641.67888708286,0.0,1.0
2021-02-24,104.91,104.97,103.5899,103.59,1346,92.1497018633244,92.2024040090855,90.9901668196701,90.9902546565797,1532.38542441993,0.0,1.0
2021-02-25,103.14,105.25,103.059,105.25,2582,90.5949885633712,92.4483473559707,90.5238406665937,92.4483473559707,2939.53875620524,0.0,1.0
2021-02-26,101.84,103.06,101.84,103.06,3408,89.4531087385469,90.5247190356897,89.4531087385469,90.5247190356897,3879.91792453426,0.0,1.0
2021-03-01,103.6103,104.07,103.6103,103.72,856,91.0080855492288,91.4118718226686,91.0080855492288,91.1044426390621,974.533375411187,0.0,1.0
2021-03-02,103.5472,103.8,103.35,103.75,3353,90.9526604592701,91.1747121667436,90.7794460735352,91.1307937119427,3817.30187821695,0.0,1.0
2021-03-03,103.6013,104.14,103.46,103.46,23763,91.0001802273647,91.47335765939,90.8760666740972,90.8760666740972,27053.5474297851,0.0,1.0
2021-03-04,102.0989,103.44,101.27,103.44,8005,89.6805184975061,90.8584992921768,88.9524383538162,90.8584992921768,9113.48092309177,0.0,1.0
2021-03-05,104.0184,104.031,101.605,102.14,4451,91.3665479773141,91.3776154279239,89.2466920009825,89.7166194673525,5067.34585742429,0.0,1.0
2021-03-08,104.2348,105.01,104.2348,104.885,4316,91.5566270496925,92.2375387729263,91.5566270496925,92.1277426359239,4913.65192555454,0.0,1.0
2021-03-09,104.7889,105.28,104.7889,104.96,1760,92.0433313657965,92.4746984288513,92.0433313657965,92.1936203181253,2003.71348215384,0.0,1.0
2021-03-10,105.4592,105.95,105.08,105.08,3406,92.6321021708578,93.0632057231839,92.2990246096476,92.2990246096476,3877.64097739545,0.0,1.0
2021-03-11,106.0426,106.35,105.77,105.77,1245,93.1445427014752,93.4145533615913,92.9050992859005,92.9050992859005,1417.39959390996,0.0,1.0
2021-03-12,106.5035,106.5035,105.18,105.88,4611,93.5493830178302,93.5493830178302,92.3868615192494,93.0017198864625,5249.50162852918,0.0,1.0
2021-03-15,106.88,106.88,106.4,106.55,2106,93.8800889824813,93.8800889824813,93.4584718163923,93.5902271807951,2397.62533716818,0.0,1.0
2021-03-16,106.38,106.6201,106.38,106.615,1398,93.4409044344719,93.651800854426,93.4409044344719,93.6473211720363,1591.58605002902,0.0,1.0
2021-03-17,106.9241,106.9241,106.18,106.18,917,93.9188250596157,93.9188250596157,93.2652306152682,93.2652306152682,1043.98026314493,0.0,1.0
2021-03-18,106.08,107.16,105.732,105.732,1960,93.1773937056663,94.1260323293665,92.8717212602518,92.8717212602518,2231.40819603496,0.0,1.0
2021-03-19,106.1193,106.3,105.37,105.37,7072,93.2119136111398,93.3706349067904,92.553751647493,92.553751647493,8051.28508283634,0.0,1.0
2021-03-22,105.3,105.82,105.3,105.35,4957,92.9110581418479,93.3698781820545,92.9110581418479,92.9551754534062,5617.97605623113,0.476784,1.0
2021-03-23,103.7694,104.691,103.7694,104.08,1545,91.5605390004242,92.3737092870674,91.5605390004242,91.8345957398246,1751.01331589209,0.0,1.0
2021-03-24,103.4749,104.19,103.4749,103.9,1692,91.3006880353456,91.9316538252529,91.3006880353456,91.6757734182146,1917.61458284105,0.0,1.0
2021-03-25,104.2793,104.2793,103.2,103.2,646,92.0104473436961,92.0104473436961,91.0581310563979,91.0581310563979,732.138901013781,0.0,1.0
2021-03-26,105.9942,105.9942,105.0,105.11,2089,93.5235828955238,93.5235828955238,92.6463542724979,92.7434123579262,2367.55133779843,0.0,1.0
2021-03-29,105.7428,105.7428,105.3567,105.3567,584,93.3017610530084,93.3017610530084,92.961087173155,92.961087173155,661.871699987691,0.0,1.0
2021-03-30,105.95,106.17,105.62,105.62,2949,93.4845831921062,93.6786993629628,93.1934089358212,93.1934089358212,3342.22541654743,0.0,1.0
2021-03-31,105.59,105.9399,105.59,105.8,1790,93.1669385488862,93.4756714951714,93.1669385488862,93.3522312574312,2028.68209414035,0.0,1.0
2021-04-01,106.2774,106.2774,106.13,106.13,1050,93.7734633481901,93.7734633481901,93.6434055137162,93.6434055137162,1190.0090496354,0.0,1.0
2021-04-05,107.62,107.95,107.2199,107.29,2346,94.9581013981545,95.2492756544395,94.6050746710647,94.6669271418695,2658.8202194711,0.0,1.0
2021-04-06,107.0839,107.3768,107.0498,107.3768,4382,94.485075583626,94.7435147947348,94.4549875771433,94.7435147947348,4966.30443381175,0.0,1.0
2021-04-07,107.1302,107.21,106.81,107.21,1867,94.5259282141291,94.5963394433762,94.2434009509095,94.5963394433762,2115.94942444695,0.0,1.0
2021-04-08,107.2699,107.35,107.19,107.34,1533,94.649191982623,94.7198679157395,94.5786925187528,94.7110444534278,1737.41321246769,0.0,1.0
2021-04-09,107.5115,107.5115,107.159,107.18,470,94.8623668320729,94.8623668320729,94.5513397855867,94.5698690564412,532.670717455847,0.0,1.0
2021-04-12,107.3163,107.6,107.13,107.6,1166,94.6901328477492,94.9404544735311,94.5257517448828,94.9404544735311,1321.47671607131,0.0,1.0
2021-04-13,107.5437,107.5437,107.31,107.31,1614,94.8907783807165,94.8907783807165,94.6845740664928,94.6845740664928,1829.21391058242,0.0,1.0
2021-04-14,107.8292,108.3,107.262,107.262,4474,95.1426882297145,95.5580968353478,94.6422214473968,94.6422214473968,5070.57189339885,0.0,1.0
2021-04-15,108.36,108.45,103.51,108.41,20808,95.6110376092178,95.6904487700228,91.3316583880596,95.6551549207761,23582.5793379176,0.0,1.0
2021-04-16,109.2371,109.2371,108.87,108.87,7551,96.3849434885741,96.3849434885741,96.0610341871128,96.0610341871128,8557.86507980659,0.0,1.0
2021-04-19,108.8045,108.8199,108.441,108.442,1594,96.0032405089714,96.0168286409313,95.6825076539423,95.6833900001735,1806.54707154174,0.0,1.0
2021-04-20,107.1056,108.14,106.76,108.14,4892,94.5042224968424,95.4169214383611,94.1992836393512,95.4169214383611,5544.30882934894,0.0,1.0
2021-04-21,108.1,108.1,107.52,107.535,1127,95.3816275891145,95.3816275891145,94.8698667750378,94.8831019685053,1277.276379942,0.0,1.0
2021-04-22,107.2939,108.04,107.2939,108.04,1655,94.670368292171,95.3286868152445,94.670368292171,95.3286868152445,1875.6809306158,0.0,1.0
2021-04-23,108.11,108.38,107.44,107.44,957,95.3904510514261,95.6286845338411,94.7992790765445,94.7992790765445,1084.60824809627,0.0,1.0
2021-04-26,108.6418,108.71,108.6418,108.71,436,95.8596827771606,95.9198587901261,95.8596827771606,95.9198587901261,494.1370910867,0.0,1.0
2021-04-27,108.91,108.91,108.25,108.25,964,96.0963280363595,96.0963280363595,95.5139795237895,95.5139795237895,1092.5416417605,0.0,1.0
2021-04-28,109.3403,109.3403,109.19,109.19,647,96.4760016196305,96.4760016196305,96.3433849810861,96.3433849810861,733.272242965814,0.0,1.0
2021-04-29,109.4678,109.47,108.772,108.772,2106,96.5885007641042,96.5904419258128,95.9745642564585,95.9745642564585,2386.81815098301,0.0,1.0
2021-04-30,108.54,108.9977,108.54,108.9977,1231,95.7698599308278,96.1737098008328,95.7698599308278,96.1737098008328,1395.14394295351,0.0,1.0
2021-05-03,109.3291,109.68,108.56,109.35,4332,96.4661193418414,96.7757346343578,95.7875068554511,96.4845603780728,4909.63733621006,0.0,1.0
2021-05-04,108.7765,108.9,108.211,108.9,1148,95.9785348144987,96.0875045740478,95.479568020774,96.0875045740478,1301.07656093471,0.0,1.0
2021-05-05,110.09,110.19,109.03,109.03,1400,97.1374965891361,97.2257312122528,96.2022095840994,96.2022095840994,1586.6787328472,0.0,1.0
2021-05-06,111.49,111.49,110.0,110.47,15578,98.3727813127694,98.3727813127694,97.0580854283311,97.4727881569794,17655.2009287812,0.0,1.0
2021-05-07,112.67,112.89,111.49,111.55,10528,99.413949865546,99.6080660364027,98.3727813127694,98.4257220866394,11931.824071011,0.0,1.0
2021-05-10,112.425,113.446,112.425,113.28,16940,99.1977750389102,100.098650540931,99.1977750389102,99.9521810665577,19198.8126674512,0.0,1.0
2021-05-11,111.295,111.47,110.19,110.96,7455,98.2007237976919,98.3551343881461,97.2257312122528,97.9051378102511,8449.06425241136,0.0,1.0
2021-05-12,109.5,110.745,109.47,110.7,5047,96.6169123127478,97.7154333705503,96.5904419258128,97.6757277901477,5719.97683191417,0.0,1.0
2021-05-13,110.32,110.66,109.4,109.4,2102,97.3404362223044,97.6404339409011,96.5286776896311,96.5286776896311,2382.28478317487,0.0,1.0
2021-05-14,112.3081,112.34,110.09,110.09,5147,99.0946287644868,99.1227756092611,97.1374965891361,97.1374965891361,5833.31102711754,0.0,1.0
2021-05-17,112.6011,112.62,111.61,111.72,6198,99.3531562102187,99.3698325539877,98.4786628605094,98.5757209459377,7024.45341870497,0.0,1.0
2021-05-18,111.88,112.75,111.192,112.75,1141,98.7168963429244,99.4845375640394,98.1098421358817,99.4845375640394,1293.14316727047,0.0,1.0
2021-05-19,110.83,110.83,110.02,110.54,3887,97.7904328001994,97.7904328001994,97.0757323529544,97.5345523931611,4405.30016755506,0.0,1.0
2021-05-20,111.466,111.466,110.89,110.98,15002,98.3516050032214,98.3516050032214,97.8433735740694,97.9227847348744,17002.3959644098,0.0,1.0
2021-05-21,111.557,111.989,111.557,111.87,3822,98.4318985102576,98.8130720821216,98.4318985102576,98.7080728806127,4331.63294067286,0.0,1.0
2021-05-24,112.4288,112.97,112.13,112.131,6804,99.2011279545886,99.678653734896,98.937482900716,98.9383652469472,7711.25864163741,0.0,1.0
2021-05-25,112.0029,112.75,112.0029,112.75,3158,98.8253366947348,99.4845375640394,98.8253366947348,99.4845375640394,3579.09388452248,0.0,1.0
2021-05-26,111.9623,111.9623,111.6493,111.9,964,98.7895134377494,98.7895134377494,98.5133390673942,98.7345432675477,1092.5416417605,0.0,1.0
2021-05-27,112.7165,112.94,112.4497,112.59,5771,99.4549789652953,99.652183347961,99.21956899082,99.3433621670527,6540.51640518658,0.0,1.0
2021-05-28,113.122,113.19,112.93,112.93,1718,99.8127703620334,99.8727699057527,99.6433598856494,99.6433598856494,1947.08147359392,0.0,1.0
2021-06-01,113.4787,113.95,112.722,113.95,3873,100.127503262691,100.543353041439,99.4598318695667,100.543353041439,4389.43338022656,0.0,1.0
2021-06-02,113.9278,113.9278,113.49,113.84,1722,100.523764955107,100.523764955107,100.137473775103,100.446294956011,1951.61484140207,0.0,1.0
2021-06-03,113.7372,114.0,113.42,113.42,2047,100.355589763447,100.587470352998,100.075709538921,100.075709538921,2319.95097581302,0.0,1.0
2021-06-04,114.3083,114.31,114.29,114.31,2330,100.859497696066,100.860997684659,100.843350760036,100.860997684659,2640.68674823857,0.0,1.0
2021-06-07,114.2748,114.3501,114.13,114.35,5001,100.829939097322,100.896379768529,100.702175363049,100.896291533906,5667.84310212063,0.0,1.0
2021-06-08,113.926,114.07,112.781,112.781,9987,100.522176731891,100.649234589179,99.5118902972056,99.5118902972056,11318.6860749608,0.0,1.0
2021-06-09,113.62,113.81,113.62,113.76,1134,100.252178785154,100.419824569076,100.252178785154,100.375707257518,1285.20977360624,0.0,1.0
2021-06-10,113.77,114.21,113.77,114.21,2297,100.384530719829,100.772763061543,100.384530719829,100.772763061543,2603.28646382146,0.0,1.0
2021-06-11,113.91,113.91,113.641,113.87,796,100.508059192193,100.508059192193,100.270708056009,100.472765342946,902.140193818836,0.0,1.0
2021-06-14,113.76,113.925,113.69,113.9,2090,100.375707257518,100.52129438566,100.313943021336,100.499235729881,2368.68467975046,0.0,1.0
2021-06-15,113.45,113.76,112.981,113.69,1438,100.102179925856,100.375707257518,99.6883595434389,100.313943021336,1629.74572702448,0.0,1.0
2021-06-16,112.8035,113.43,112.52,113.43,1310,99.5317430874068,100.084533001233,99.281597930871,100.084533001233,1484.67795716417,0.0,1.0
2021-06-17,111.61,111.756,111.4913,111.73,5723,98.4786628605094,98.6074854102597,98.3739283628699,98.5845444082494,6486.11599148896,0.0,1.0
2021-06-18,109.6641,110.07,109.46,109.79,12869,96.7617053292822,97.1198496645128,96.5816184635011,96.8727927197861,14584.9775807219,0.0,1.0
2021-06-21,110.258,110.26,108.95,109.34,9342,98.0052329314071,98.0070106751161,96.8425885457455,97.1892485689932,10509.9514096447,0.815442,1.0
2021-06-22,110.41,110.41,110.0,110.0,1610,98.1403414532883,98.1403414532883,97.7759039929509,97.7759039929509,1811.28471093213,0.0,1.0
2021-06-23,110.07,110.9,109.99,110.9,2858,97.8381250227646,98.5758886619841,97.7670152744061,98.5758886619841,3215.31161729443,0.0,1.0
2021-06-24,111.13,111.13,110.8099,110.93,3068,98.7803291885149,98.7803291885149,98.4958013078954,98.6025548176186,3451.56614480732,0.0,1.0
2021-06-25,111.7822,111.7822,111.51,111.51,929,99.3600514120076,99.3600514120076,99.1181004932178,99.1181004932178,1045.14502885463,0.0,1.0
2021-06-28,110.8729,110.8729,110.5858,110.8601,743,98.5518002347277,98.5518002347277,98.2966051253061,98.5404226749903,835.891018771785,0.0,1.0
2021-06-29,110.65,110.8901,109.631,110.362,6385,98.3536706983638,98.5670888306248,97.4479102786473,98.0976756042731,7183.26265795134,0.0,1.0
2021-06-30,110.6656,110.6656,110.26,110.26,1777,98.3675370992937,98.3675370992937,98.0070106751161,98.0070106751161,1999.16331138286,0.0,1.0
2021-07-01,111.1947,111.21,110.83,110.83,3121,98.8378391974998,98.8514389368734,98.5136676321704,98.5136676321704,3511.19228746533,0.0,1.0
2021-07-02,111.449,111.449,111.08,111.08,3020,99.0638793100944,99.0638793100944,98.7358855957908,98.7358855957908,3397.56510994723,0.0,1.0
2021-07-06,110.2251,111.4,109.955,111.4,1627,97.9759890473947,99.0203245892248,97.7359047594992,99.0203245892248,1830.41007744508,0.0,1.0
2021-07-07,110.191,110.191,110.14,110.14,535,97.9456785171568,97.9456785171568,97.9003460525783,97.9003460525783,601.886534378069,0.0,1.0
2021-07-08,108.6826,109.1201,108.182,108.35,3095,96.6049042118571,96.9937856481927,96.1599349615038,96.3092654330566,3481.94172691612,0.0,1.0
2021-07-09,110.753,110.753,109.89,109.89,1460,98.4452244993754,98.4452244993754,97.6781280889579,97.6781280889579,1642.53147699436,0.0,1.0
2021-07-12,110.88,110.88,110.54,110.78,2027,98.5581112248945,98.5581112248945,98.2558947943708,98.4692240394464,2280.41870127915,0.0,1.0
2021-07-13,110.0446,110.5407,110.02,110.5407,1902,97.8155476776608,98.256517004669,97.7936814300405,98.256517004669,2139.791006331,0.0,1.0
2021-07-14,110.4514,110.5401,110.45,110.5401,693,98.1771407480638,98.2559836815563,98.1758963274675,98.2559836815563,779.639940792527,0.0,1.0
2021-07-15,109.9445,110.28,109.9445,110.03,1657,97.7265716050272,98.0247881122057,97.7265716050272,97.8025701485853,1864.16072423264,0.0,1.0
2021-07-16,108.4942,110.17,108.4942,110.17,2576,96.4374407544729,97.9270122082127,96.4374407544729,97.9270122082127,2898.05553749141,0.0,1.0
2021-07-19,106.1366,107.19,105.56,106.92,7060,94.3418364703476,95.2781740818583,93.8293129590536,95.0381786811483,7942.65221067133,0.0,1.0
2021-07-20,107.8591,107.8893,106.45,106.45,1865,95.8729182396917,95.8997621696971,94.620408909542,94.620408909542,2098.16520862635,0.0,1.0
2021-07-21,109.4039,109.4039,108.86,109.02,5525,97.2460474804946,97.2460474804946,96.7625900788421,96.9048095755592,6215.74411670809,0.0,1.0
2021-07-22,109.2932,109.36,109.2932,109.35,614,97.1476493662035,97.2070260060828,97.1476493662035,97.198137287538,690.763237585298,0.0,1.0
2021-07-23,109.8921,109.93,109.879,109.93,1070,97.6799947198524,97.7136829631372,97.6683504985587,97.7136829631372,1203.77306875614,0.0,1.0
2021-07-26,110.3366,110.3366,109.7,109.7,1115,98.0750982591693,98.0750982591693,97.5092424366065,97.5092424366065,1254.39903893747,0.0,1.0
2021-07-27,110.1617,110.24,109.33,109.87,21794,97.9196345718205,97.9892332380264,97.1803598504484,97.6603506518683,24518.7198695993,0.0,1.0
2021-07-28,110.76,111.09,109.83,110.17,4828,98.4514466023568,98.7447743143356,97.6247957776891,97.9270122082127,5431.60408967722,0.0,1.0
2021-07-29,111.31,111.4,111.2339,111.31,3121,98.9403261223215,99.0203245892248,98.8726829741955,98.9403261223215,3511.19228746533,0.0,1.0
2021-07-30,110.1818,110.75,110.1818,110.75,1213,97.9375008960956,98.4425578838119,97.9375008960956,98.4425578838119,1364.65115177682,0.0,1.0
2021-08-02,110.155,111.25,110.155,111.25,8423,97.9136791303955,98.8869938110526,97.9136791303955,98.8869938110526,9476.05659638593,0.0,1.0
2021-08-03,111.59,111.599,109.59,109.59,2034,99.1892102415763,99.1972100882666,97.4114665326135,97.4114665326135,2288.29385219625,0.0,1.0
2021-08-04,110.7367,111.1299,110.7367,111.09,6296,98.4307358881473,98.7802403013294,98.4307358881473,98.7447743143356,7083.13573914827,0.0,1.0
2021-08-05,111.3819,111.49,110.92,110.92,4158,99.0042360086587,99.1003230561281,98.5936660990738,98.5936660990738,4677.83964475516,0.0,1.0
2021-08-06,111.6218,111.6218,111.4263,111.515,1458,99.2174763665488,99.2174763665488,99.0437019189977,99.1225448524902,1640.28143387519,0.0,1.0
2021-08-09,111.5492,111.73,111.5492,111.73,817,99.1529442699134,99.3136523012037,99.1529442699134,99.3136523012037,919.142614181089,0.0,1.0
2021-08-10,112.1329,112.1329,111.6,111.6,1178,99.6717787713742,99.6717787713742,99.1980989601211,99.1980989601211,1325.27539719134,0.0,1.0
2021-08-11,113.274,113.43,112.63,112.63,1423,100.686070444523,100.824734453822,100.113636970237,100.113636970237,1600.9056792897,0.0,1.0
2021-08-12,113.24,113.24,113.07,113.15,1057,100.655848801471,100.655848801471,100.504740586209,100.575850334567,1189.14778848152,0.0,1.0
2021-08-13,113.45,113.45,113.1677,113.35,2424,100.842511890912,100.842511890912,100.591583366392,100.753624705463,2727.05226043446,0.0,1.0
2021-08-16,113.0634,113.0634,112.7699,112.79,1186,100.498874031969,100.498874031969,100.237990142679,100.255856466954,1334.27556966802,0.0,1.0
2021-08-17,111.8214,112.158,111.72,112.158,1019,99.3948951887033,99.6940894549217,99.3047635826589,99.6940894549217,1146.39696921729,0.0,1.0
2021-08-18,111.1748,111.81,111.1748,111.65,728,98.8201506475956,99.3847620495622,98.8201506475956,99.2425425528452,819.015695378008,0.0,1.0
2021-08-19,109.464,109.79,108.78,108.78,22944,97.2994686789489,97.5892409035098,96.6914803304836,96.6914803304836,25812.4946631223,0.0,1.0
2021-08-20,109.8043,109.95,109.27,109.27,1951,97.6019517710289,97.7314604002268,97.1270275391795,97.1270275391795,2194.91706275068,0.0,1.0
2021-08-23,111.0894,111.235,110.67,110.67,454,98.7442409912229,98.8736607332354,98.3714481354534,98.3714481354534,510.75978805167,0.0,1.0
2021-08-24,111.7464,111.75,111.7101,111.7101,1303,99.3282297996172,99.3314297382933,99.2959637512995,99.2959637512995,1465.90309213948,0.0,1.0
2021-08-25,112.2568,112.2568,111.46,111.83,1567,99.7819099941445,99.7819099941445,99.0736569004937,99.4025394866518,1762.90878386997,0.0,1.0
2021-08-26,111.3275,111.3275,111.3275,111.3275,474,98.9558813797749,98.9558813797749,98.9558813797749,98.9558813797749,533.260219243373,0.0,1.0
2021-08-27,112.33,112.38,111.44,111.44,1309,99.8469754138925,99.8914190066166,99.0558794634041,99.0558794634041,1472.65322149699,0.0,1.0
2021-08-30,112.3405,112.56,112.31,112.31,415,99.8563085683646,100.051415940423,99.8291979768029,99.8291979768029,466.883947227848,0.0,1.0
2021-08-31,112.3933,112.45,112.26,112.45,730,99.9032410022812,99.9536400364303,99.7847543840788,99.9536400364303,821.265738497178,0.0,1.0
2021-09-01,112.7508,112.88,112.7508,112.8008,1193,100.221012690258,100.335854933857,100.221012690258,100.265456282982,1342.15072058512,0.0,1.0
2021-09-02,113.1543,113.3389,113.09,113.3389,989,100.579672483542,100.743758227879,100.522518023298,100.743758227879,1112.64632242973,0.0,1.0
2021-09-03,113.3282,113.42,113.28,113.28,665,100.734247299036,100.815845735277,100.69140367565,100.69140367565,748.13933712414,0.0,1.0
2021-09-07,113.01,113.17,113.01,113.17,968,100.45140827494,100.593627771657,100.45140827494,100.593627771657,1089.02086967845,0.0,1.0
2021-09-08,112.1746,112.8,112.1746,112.69,1766,99.7088447277061,100.264745185499,99.7088447277061,100.166969281506,1986.78807422742,0.0,1.0
2021-09-09,112.052,112.052,112.052,112.052,219,99.5998690383467,99.5998690383467,99.5998690383467,99.5998690383467,246.379721549153,0.0,1.0
2021-09-10,111.4638,112.1644,111.4638,111.95,3739,99.0770346135407,99.6997782347904,99.0770346135407,99.5092041091896,4206.45561128897,0.0,1.0
2021-09-13,112.5177,112.64,111.74,112.62,1282,100.013816660979,100.122525688782,99.3225410197485,100.104748251692,1442.27763938819,0.0,1.0
2021-09-14,111.56,111.6,111.56,111.59,1153,99.1625440859418,99.1980989601211,99.1625440859418,99.1892102415763,1297.14985820171,0.0,1.0
2021-09-15,112.5713,112.5713,112.5713,112.5713,59,100.061460192379,100.061460192379,100.061460192379,100.061460192379,66.3762720155252,0.0,1.0
2021-09-16,112.2254,112.38,111.93,112.38,479,99.7539994179137,99.8914190066166,99.4914266721,99.8914190066166,538.885327041299,0.0,1.0
2021-09-17,110.8416,110.8416,110.8416,110.8416,316,98.5239785456824,98.5239785456824,98.5239785456824,98.5239785456824,355.506812828915,0.0,1.0
2021-09-20,107.9089,108.4,107.31,108.0,4612,96.4595549973405,96.8985483283743,95.9241994568067,96.5409891094504,5159.42507524238,0.610179,1.0
2021-09-21,108.4478,108.4478,108.4478,108.4478,366,96.9412766550357,96.9412766550357,96.9412766550357,96.9412766550357,409.442666422097,0.0,1.0
2021-09-22,109.35,110.0,109.35,109.8113,973,97.7477514733185,98.3287852040699,97.7477514733185,98.1601066425425,1088.49102302924,0.0,1.0
2021-09-23,110.6927,111.09,110.17,110.17,2389,98.9479883814413,99.3031340756375,98.4807478721125,98.4807478721125,2672.56428984259,0.0,1.0
2021-09-24,110.6809,111.04,110.37,110.45,5140,98.9374403844831,99.258439173272,98.6595274815745,98.7310393253592,5750.0964628677,0.0,1.0
2021-09-27,111.4878,111.5799,111.4878,111.5799,371,99.6587267188573,99.7410547290145,99.6587267188573,99.7410547290145,415.036145471579,0.0,1.0
2021-09-28,110.0277,110.3293,109.88,110.3293,946,98.3535461799803,98.623145831049,98.2215174383927,98.623145831049,1058.28623616203,0.0,1.0
2021-09-29,110.0261,110.425,110.0261,110.425,424,98.3521159431046,98.7086918741765,98.3521159431046,98.7086918741765,474.327023396091,0.0,1.0
2021-09-30,109.0918,109.67,108.77,109.21,1416,97.5169469975032,98.0337988484577,97.2292906058789,97.6226057466952,1584.07326681336,0.0,1.0
2021-10-01,109.91,109.91,109.91,109.91,538,98.248334379812,98.248334379812,98.248334379812,98.248334379812,601.858345724285,0.0,1.0
2021-10-04,109.2141,109.86,109.2141,109.86,1111,97.6262707286892,98.2036394774465,97.6262707286892,98.2036394774465,1242.87104479494,0.0,1.0
2021-10-05,110.3725,110.7299,109.75,109.87,1955,98.6617622266927,98.9812413888012,98.1053106922424,98.2125784579196,2187.05030834754,0.0,1.0
2021-10-06,110.0758,110.0758,109.05,109.09,2696,98.3965426760559,98.3965426760559,97.4795820591256,97.515337981018,3016.0039034808,0.0,1.0
2021-10-07,110.9137,111.51,110.9137,111.4,570,99.1455398498968,99.6785712555076,99.1455398498968,99.5802424703035,637.65661164097,0.0,1.0
2021-10-08,111.18,111.362,111.18,111.35,1435,99.3835848998954,99.5462743445057,99.3835848998954,99.535547567938,1605.32848720139,0.0,1.0
2021-10-11,110.8543,111.95,110.8543,111.95,813,99.0924423058866,100.071886396324,99.0924423058866,100.071886396324,909.499693445805,0.0,1.0
2021-10-12,110.59,110.955,110.59,110.95,1107,98.8561850519826,99.1824578392507,98.8561850519826,99.1779883490141,1238.39626155536,0.0,1.0
2021-10-13,110.9556,110.9556,110.79,110.79,658,99.182994178079,99.182994178079,99.0349646614446,99.0349646614446,736.101842911858,0.0,1.0
2021-10-14,112.14,112.14,112.14,112.14,590,100.241727025313,100.241727025313,100.241727025313,100.241727025313,660.030527838897,0.0,1.0
2021-10-15,113.1185,113.1185,112.67,112.955,1409,101.116406264605,101.116406264605,100.715492990387,100.97025393387,1576.24239614409,0.0,1.0
2021-10-18,112.7148,112.7148,112.7148,112.7148,222,100.755539622906,100.755539622906,100.755539622906,100.755539622906,248.35046979701,0.0,1.0
2021-10-19,113.2917,113.2917,113.11,113.11,584,101.271229406399,101.271229406399,101.108808131203,101.108808131203,653.318352979523,0.0,1.0
2021-10-20,113.9,114.17,113.5,113.5,5269,101.814987588578,102.056340061351,101.457428369654,101.457428369654,5894.40822234433,0.0,1.0
2021-10-21,113.2253,113.39,113.06,113.39,883,101.211874576058,101.35909958445,101.064113228838,101.35909958445,987.808400138556,0.0,1.0
2021-10-22,113.389,113.47,113.389,113.47,703,101.358205686403,101.430611428235,101.358205686403,101.430611428235,786.443154357194,0.0,1.0
2021-10-25,113.6863,113.73,113.4299,113.58,1232,101.623961575868,101.663024920535,101.394766116538,101.528940213439,1378.23323779241,0.0,1.0
2021-10-26,114.0003,114.28,114.0003,114.28,2918,101.904645562723,102.154668846555,101.904645562723,102.154668846555,3264.35437327781,0.0,1.0
2021-10-27,112.9549,113.51,112.9549,113.4,1394,100.970164544065,101.466367350127,100.970164544065,101.368038564923,1559.46195899564,0.0,1.0
2021-10-28,113.6754,113.6754,113.6754,113.6754,319,101.614218087152,101.614218087152,101.614218087152,101.614218087152,356.863963356964,0.0,1.0
2021-10-29,113.1042,113.3,113.1042,113.3,555,101.103623522529,101.278648760192,101.103623522529,101.278648760192,620.876174492522,0.0,1.0
2021-11-01,114.2673,114.3,113.77,113.77,1094,102.143316341355,102.172546807502,101.698780842428,101.698780842428,1223.8532160267,0.0,1.0
2021-11-02,114.0,114.34,113.565,113.98,4181,101.904377393309,102.208302729394,101.515531742729,101.886499432363,4677.267181177,0.0,1.0
2021-11-03,114.617,114.72,114.16,114.16,7738,102.455912488499,102.547983987372,102.047401080878,102.047401080878,8656.46817697864,0.0,1.0
2021-11-04,114.26,114.26,114.0,114.0,903,102.136790885609,102.136790885609,101.904377393309,101.904377393309,1010.18231633649,0.0,1.0
2021-11-05,114.84,114.9199,113.86,114.9141,11925,102.655251753049,102.726674207029,101.779231666685,102.721489598355,13340.447533015,0.0,1.0
2021-11-08,115.1505,115.57,114.93,115.2,13077,102.932807096739,103.307797327585,102.735702577307,102.97705505008,14629.1851060157,0.0,1.0
2021-11-09,114.7444,114.7444,114.6144,114.64,1169,102.569795099726,102.569795099726,102.453588353576,102.476472143587,1307.75540176894,0.0,1.0
2021-11-10,114.0225,114.6999,113.85,114.6999,1742,101.924490099373,102.530016636621,101.770292686212,102.530016636621,1948.7681008396,0.0,1.0
2021-11-11,114.2968,114.42,114.28,114.28,1399,102.16968633375,102.279814573179,102.154668846555,102.154668846555,1565.05543804512,0.0,1.0
2021-11-12,114.4069,114.43,114.1,114.1,4781,102.268104508759,102.288753553652,101.99376719804,101.99376719804,5348.48466711488,0.0,1.0
2021-11-15,114.39,114.73,114.39,114.73,5356,102.25299763176,102.556922967845,102.25299763176,102.556922967845,5991.73475780531,0.0,1.0
2021-11-16,114.0454,114.32,114.0454,114.3,2874,101.944960364657,102.190424768448,101.944960364657,102.172546807502,3215.13175764236,0.0,1.0
2021-11-17,113.6493,113.86,113.43,113.86,13725,101.590887348117,101.779231666685,101.394855506342,101.779231666685,15354.0999908287,0.0,1.0
2021-11-18,113.2752,113.52,112.86,113.52,5205,101.256480088619,101.4753063306,100.885333619376,101.4753063306,5822.81169051095,0.0,1.0
2021-11-19,112.047,112.415,112.047,112.33,2475,100.158594506913,100.487548988323,100.158594506913,100.411567654302,2768.77212949369,0.0,1.0
2021-11-22,112.07,112.65,112.02,112.02,8331,100.179154162001,100.697615029441,100.134459259636,100.134459259636,9319.85479224724,0.0,1.0
2021-11-23,112.4904,112.71,112.09,112.71,32849,100.55494890109,100.751248912279,100.197032122947,100.751248912279,36748.0386592881,0.0,1.0
2021-11-24,112.5423,112.5423,110.97,111.75,7495,100.601342209745,100.601342209745,99.1958663099603,99.8931067868619,8384.62509517385,0.0,1.0
2021-11-26,109.4629,109.4794,109.16,109.26,1742,97.8486725628598,97.8634218806404,97.5779108443297,97.6673006490607,1948.7681008396,0.0,1.0
2021-11-29,109.8646,109.99,109.485,109.919,4588,98.2077514084641,98.3198462235968,97.8684277097054,98.2563794622378,5132.57637580487,0.0,1.0
2021-11-30,108.2006,109.42,108.16,109.42,1991,96.7203050577407,97.8103243366302,96.68401279702,97.8103243366302,2227.32335750381,0.0,1.0
2021-12-01,107.8025,110.21,107.8025,109.91,3371,96.3644442451067,98.5165037940049,96.3644442451067,98.248334379812,3771.1235751609,0.0,1.0
2021-12-02,109.58,109.625,109.245,109.3603,2611,97.9533480241998,97.9935734363287,97.653892178351,97.7569586232058,2920.9147596396,0.0,1.0
2021-12-03,109.0028,109.12,108.111,109.12,5087,97.4373900712926,97.5421549224373,96.6402117927018,97.5421549224373,5690.80558494319,0.0,1.0
2021-12-06,110.7419,110.775,110.03,110.03,1391,98.991968165369,99.0215561907349,98.3556021454892,98.3556021454892,1556.10587156595,0.0,1.0
2021-12-07,112.3384,112.485,111.88,111.88,1496,100.419076397899,100.550121851635,100.009313533012,100.009313533012,1673.56893160507,0.0,1.0
2021-12-08,112.6168,112.635,112.3801,112.45,1767,100.66793761427,100.684206558731,100.456351946472,100.518835419979,1976.73549608701,0.0,1.0
2021-12-09,111.9405,111.989,111.9405,111.989,1054,100.063394364874,100.106748420169,100.063394364874,100.106748420169,1179.10538363085,0.0,1.0
2021-12-10,112.4071,112.41,111.959,111.959,3792,100.480487193749,100.483079498086,100.07993147875,100.07993147875,4242.0945111273,0.0,1.0
2021-12-13,111.2703,111.354,111.2399,111.2399,533,99.4643038935674,99.5391231601272,99.4371293929292,99.4371293929292,596.264866674802,0.0,1.0
2021-12-14,110.9133,111.26,110.9133,110.9501,3941,99.1451822906779,99.4550967436801,99.1451822906779,99.1780777388188,4408.78018680187,0.0,1.0
2021-12-15,112.2101,112.2101,110.69,110.9001,2072,100.304389278429,100.304389278429,98.9455748567136,99.1333828364534,2317.93771810543,0.0,1.0
2021-12-16,112.6284,112.6284,112.6284,112.6284,241,100.678306831619,100.678306831619,100.678306831619,100.678306831619,269.605690185041,0.0,1.0
2021-12-17,111.5415,111.88,111.5415,111.88,386,99.7067290439978,100.009313533012,99.7067290439978,100.009313533012,431.816582620026,0.0,1.0
2021-12-20,109.41,109.41,108.62,109.28,2081,98.8008733225092,98.8008733225092,98.0874770157294,98.6834789935455,2304.45543995134,1.118123,1.0
2021-12-21,111.1523,111.1523,110.21,110.21,877,100.374228240614,100.374228240614,99.5232999622863,99.5232999622863,971.171273828603,0.0,1.0
2021-12-22,111.9434,111.9434,110.88,110.88,1956,101.088617884023,101.088617884023,100.1283322731,100.1283322731,2166.0330805117,0.0,1.0
2021-12-23,112.8948,113.09,112.46,112.46,1955,101.947763765378,102.124035865484,101.555124886659,101.555124886659,2164.92570163618,0.0,1.0
2021-12-27,113.7808,113.7808,113.0,113.0,4447,102.747851268931,102.747851268931,102.042762868509,102.042762868509,4924.5138594251,0.0,1.0
2021-12-28,113.76,114.04,113.71,113.71,1361,102.729068176297,102.981917500219,102.683916511311,102.683916511311,1507.14264957894,0.0,1.0
2021-12-29,113.7939,113.7939,113.66,113.66,799,102.759681005158,102.759681005158,102.638764846325,102.638764846325,884.795721538258,0.0,1.0
2021-12-30,113.5751,114.214,113.53,113.53,2560,102.562097319179,103.13904529437,102.521370517361,102.521370517361,2834.88992132408,0.0,1.0
2021-12-31,113.47,113.78,113.47,113.59,960,102.467188519378,102.747128842291,102.467188519378,102.575552515344,1063.08372049653,0.0,1.0
2022-01-03,114.4289,114.4289,114.14,114.18,1226,103.333107150481,103.333107150481,103.072220830191,103.10834216218,1357.64650138411,0.0,1.0
2022-01-04,115.62,115.77,115.49,115.77,1358,104.408710113779,104.544165108737,104.291315784815,104.544165108737,1503.82051295239,0.0,1.0
2022-01-05,115.0173,116.62,115.0173,116.44,1362,103.864451944037,105.3117434135,103.864451944037,105.14919741955,1508.25002845445,0.0,1.0
2022-01-06,115.2098,115.81,115.2098,115.81,1112,104.038285854233,104.580286440726,104.038285854233,104.580286440726,1231.40530957515,0.0,1.0
2022-01-07,116.3407,116.639,115.37,115.37,8580,105.059526212888,105.328901046195,104.182951788848,104.182951788848,9501.31075193776,0.0,1.0
2022-01-10,115.8723,115.91,115.1399,115.91,1888,104.636545415298,104.670589770698,103.975163826582,104.670589770698,2090.73131697653,0.0,1.0
2022-01-11,117.37,117.37,116.45,116.45,1077,105.989018388291,105.989018388291,105.158227752547,105.158227752547,1192.64704893205,0.0,1.0
2022-01-12,118.1706,118.229,117.9635,117.97,2896,106.711986848048,106.764723992752,106.524968651676,106.530838368124,3206.96922349788,0.0,1.0
2022-01-13,117.875,118.65,117.66,118.65,4188,106.44505020465,107.144901011934,106.25089804521,107.144901011934,4637.70273066614,0.0,1.0
2022-01-14,118.1392,118.1392,117.35,117.35,3883,106.683631602437,106.683631602437,105.970957722296,105.970957722296,4299.95217363336,0.0,1.0
2022-01-18,116.5137,117.34,116.5137,117.34,5597,105.21575097374,105.961927389299,105.21575097374,105.961927389299,6197.99956626988,0.0,1.0
2022-01-19,115.92,117.24,115.92,117.24,1829,104.679620103695,105.871624059327,104.679620103695,105.871624059327,2025.395963321,0.0,1.0
2022-01-20,115.0214,116.965,115.0214,116.44,2490,103.868154380565,105.623289901904,103.868154380565,105.14919741955,2757.3734000379,0.0,1.0
2022-01-21,113.4303,115.98,113.42,114.67,20218,102.431338097379,104.733802101678,102.422036854392,103.550828479043,22388.9861052072,0.0,1.0
2022-01-24,112.5501,112.5501,109.449,111.31,5981,101.636488186964,101.636488186964,98.8360916211984,100.51663659198,6623.23305446853,0.0,1.0
2022-01-25,112.8291,113.27,110.5865,111.77,4314,101.888434477586,102.286581859434,99.8632919996314,100.932031909852,4777.23246898132,0.0,1.0
2022-01-26,112.5982,114.64,112.5982,114.35,1761,101.679924088681,103.523737480052,101.679924088681,103.261857823133,1950.09419978583,0.0,1.0
2022-01-27,112.55,113.91,112.13,113.91,7720,101.636397883634,102.864523171255,101.257123897751,102.864523171255,8548.96491899298,0.0,1.0
2022-01-28,113.21,113.21,111.3848,112.22,7628,102.23239986145,102.23239986145,100.584183482799,101.338396894726,8447.08606244541,0.0,1.0
2022-01-31,114.7058,114.7058,113.07,113.26,12442,103.583157071173,103.583157071173,102.105975199489,102.277551526436,13778.0079691854,0.0,1.0
2022-02-01,116.0777,116.0777,115.0699,115.14,1160,104.822028455061,104.822028455061,103.911951495602,103.975254129912,1284.55949559998,0.0,1.0
2022-02-02,116.9,116.95,115.98,116.28,20686,105.564592737422,105.609744402408,104.733802101678,105.004712091595,22907.2394189493,0.0,1.0
2022-02-03,115.23,116.5,115.23,115.74,10046,104.056527126887,105.203379417533,104.056527126887,104.517074109745,11124.7281834461,0.0,1.0
2022-02-04,115.8604,116.41,115.0401,115.21,3172,104.625799319032,105.122106420558,103.88504110327,104.038466460893,3512.60579314062,0.0,1.0
2022-02-07,116.0911,116.57,115.43,115.86,23860,104.834129101277,105.266591748514,104.237133786832,104.625438105712,26422.0599698411,0.0,1.0
2022-02-08,117.2852,117.2852,116.06,116.38,4247,105.912441164475,105.912441164475,104.806044765656,105.095015421567,4703.03808432163,0.0,1.0
2022-02-09,118.39,118.58,117.99,117.99,4841,106.910112354007,107.081688680954,106.548899034118,106.548899034118,5360.82113637887,0.0,1.0
2022-02-10,116.9902,118.44,116.9902,117.08,954,105.646046341057,106.955264018993,105.646046341057,105.727138731372,1056.43944724343,0.0,1.0
2022-02-11,115.7298,117.35,115.7298,117.03,1689,104.507863170088,105.970957722296,104.507863170088,105.681987066386,1870.36292074859,0.0,1.0
2022-02-14,114.66,114.93,114.19,114.93,3444,103.541798146046,103.785617136971,103.117372495177,103.785617136971,3813.81284728133,0.0,1.0
2022-02-15,116.289,116.68,115.5,115.69,12241,105.012839391292,105.365925411483,104.300346117812,104.471922444759,13555.4248152064,0.0,1.0
2022-02-16,116.5455,116.798,115.86,115.86,3412,105.244467432671,105.47248334085,104.625438105712,104.625438105712,3778.37672326476,0.0,1.0
2022-02-17,114.7351,115.61,114.7351,114.9999,2056,103.609615946855,104.399679780781,103.609615946855,103.848739164621,2276.77096806342,0.0,1.0
2022-02-18,113.97,114.25,113.97,114.25,659,102.918705169238,103.17155449316,102.918705169238,103.17155449316,729.762678965854,0.0,1.0
2022-02-22,113.07,113.64,111.74,113.46,6472,102.105975199489,102.62070418033,100.90494091086,102.458158186381,7166.95608234749,0.0,1.0
2022-02-23,111.23,113.54,110.94,113.54,17050,100.444393928002,102.530400850358,100.182514271083,102.530400850358,18880.8098275687,0.0,1.0
2022-02-24,109.8532,109.96,107.232,107.44,6563,99.2010976809457,99.297541637356,96.8340667957162,97.0218977220582,7267.72756001955,0.0,1.0
2022-02-25,112.5421,112.5421,110.74,110.8,3754,101.629263920566,101.629263920566,100.001907611139,100.056089609122,4157.10029869167,0.0,1.0
2022-02-28,111.116,111.116,110.038,110.45,1643,100.341448131834,100.341448131834,99.3679782347342,99.7400279542194,1819.4234924748,0.0,1.0
2022-03-01,108.73,111.04,108.48,111.04,4228,98.1868106786987,100.272817601055,97.9610523537684,100.272817601055,4681.99788568683,0.0,1.0
2022-03-02,110.4,110.53,109.28,109.28,16961,99.6948762892333,99.8122706181971,98.6834789935455,98.6834789935455,18782.2531076476,0.0,1.0
2022-03-03,109.2582,110.77,108.98,110.77,10551,98.6637928676115,100.02899861013,98.4125690036291,100.02899861013,11683.9545155822,0.0,1.0
2022-03-04,107.4059,107.68,106.77,107.68,5883,96.9911042865377,97.2386257139914,96.416865411245,97.2386257139914,6514.70992466783,0.0,1.0
2022-03-07,104.5852,106.573,104.355,106.55,49870,94.4439182580138,96.2389678511999,94.236039992418,96.2181980853063,55224.984522044,0.0,1.0
2022-03-08,105.2844,107.045,104.84,105.43,7654,95.075319141179,96.6651995686683,94.6740111427828,95.2068007896184,8475.87791320883,0.0,1.0
2022-03-09,107.78,108.325,107.19,107.23,4269,97.3289290439635,97.8210821923116,96.7961393971279,96.8322607291168,4727.40041958303,0.0,1.0
2022-03-10,107.2936,107.2936,106.54,107.27,2461,96.889693646979,96.889693646979,96.2091677523091,96.8683820611056,2725.25941264789,0.0,1.0
2022-03-11,106.2378,108.0,106.2378,108.0,600,95.9362710891333,97.5275963699022,95.9362710891333,97.5275963699022,664.427325310334,0.0,1.0
2022-03-14,106.2652,107.45,105.931,106.745,1303,95.9610142015456,97.0309280550555,95.6592204727788,96.3942895787519,1442.91467479894,0.0,1.0
2022-03-15,107.1783,107.26,106.2,106.2,2091,96.7855739075212,96.8593517281084,95.9021364304038,95.9021364304038,2315.52922870652,0.0,1.0
2022-03-16,109.8897,109.8897,108.99,108.99,1457,99.2340583963856,99.2340583963856,98.4215993366263,98.4215993366263,1613.4510216286,0.0,1.0
2022-03-17,110.91,110.91,110.75,110.75,633,100.155423272091,100.155423272091,100.010937944136,100.010937944136,700.970828202404,0.0,1.0
2022-03-18,111.6409,111.6409,110.61,110.61,2656,100.815450310858,100.815450310858,99.8845132821748,99.8845132821748,2941.19829337373,0.0,1.0
2022-03-21,111.0456,111.36,110.97,110.97,1674,100.654653492409,100.939633924394,100.586127663344,100.586127663344,1846.81311742849,0.417237,1.0
2022-03-22,112.453,112.47,112.005,112.34,1498,101.930357881644,101.945767128921,101.524278894592,101.827931708571,1652.64399636073,0.0,1.0
2022-03-23,111.19,111.93,111.19,111.54,1040,100.785541451629,101.456296921313,100.785541451629,101.102790660263,1147.36298812761,0.0,1.0
2022-03-24,112.26,112.26,111.65,111.73,1752,101.75541760374,101.75541760374,101.202497554406,101.275011659236,1932.86534153805,0.0,1.0
2022-03-25,112.9109,113.149,112.4081,112.43,2447,102.345410489169,102.561230593672,101.889659340308,101.909510076505,2699.61272302718,0.0,1.0
2022-03-28,112.7829,112.7829,112.14,112.75,1909,102.22938792144,102.22938792144,101.646646446494,102.199566495828,2106.07302339962,0.0,1.0
2022-03-29,114.2429,114.34,113.68,114.34,2304,103.552770334601,103.640784329339,103.042542964486,103.640784329339,2541.85031215963,0.0,1.0
2022-03-30,113.95,114.41,113.75,114.41,1296,103.287278068289,103.704234171066,103.105992806213,103.704234171066,1429.7908005898,0.0,1.0
2022-03-31,112.5279,113.59,112.5279,113.19,775,101.998249212292,102.960964596551,101.998249212292,102.598394072397,855.006072883556,0.0,1.0
2022-04-01,113.1895,113.1895,112.82,112.8899,1237,102.597940859242,102.597940859242,102.263016337555,102.326375536651,1364.7000156864,0.0,1.0
2022-04-04,113.3,113.3,112.46,112.99,3584,102.69810096654,102.69810096654,101.936702865817,102.41710881032,3953.98937447052,0.0,1.0
2022-04-05,111.48,112.87,111.48,112.87,12362,101.04840508164,102.308337653074,101.04840508164,102.308337653074,13638.1742877246,0.0,1.0
2022-04-06,110.7146,111.01,110.02,110.54,5477,100.354626383672,100.62238471576,99.7250226684791,100.196364349879,6042.41065959128,0.0,1.0
2022-04-07,111.1211,111.1211,110.09,110.71,1785,100.723088678843,100.723088678843,99.788472510206,100.350456822644,1969.27205173826,0.0,1.0
2022-04-08,111.44,111.6588,110.9301,110.9301,1418,101.012148029225,101.210474105937,100.54996125356,100.54996125356,1564.3853049663,0.0,1.0
2022-04-11,110.68,111.82,110.68,110.87,13116,100.323264033333,101.356590027171,100.323264033333,100.495485032306,14470.012454117,0.0,1.0
2022-04-12,110.1408,111.18,110.1408,111.18,1235,99.8345189667735,100.776477188525,99.8345189667735,100.776477188525,1362.49354840154,0.0,1.0
2022-04-13,111.2715,111.2715,110.601,110.601,707,100.859415195925,100.859415195925,100.251656354812,100.251656354812,779.98618519829,0.0,1.0
2022-04-14,110.7403,111.25,110.7403,111.25,476,100.377921539849,100.839927030252,100.377921539849,100.839927030252,525.139213796868,0.0,1.0
2022-04-18,110.5982,111.0023,110.51,110.51,1353,100.249118361143,100.61540523317,100.169171560567,100.169171560567,1492.67511820833,0.0,1.0
2022-04-19,111.3952,111.3952,111.0599,111.23,1602,100.97154013052,100.97154013052,100.667615388648,100.821798504044,1767.38029517349,0.0,1.0
2022-04-20,111.7615,112.14,111.7615,112.05,1753,101.303564088013,101.646646446494,101.303564088013,101.565068078559,1933.96857518049,0.0,1.0
2022-04-21,110.1785,111.6646,110.15,111.57,2430,99.868691238675,101.215731378537,99.8428580888291,101.129983449575,2680.85775110586,0.0,1.0
2022-04-22,107.8894,109.96,107.8894,109.96,7009,97.7937907715744,99.6706370898561,97.7937907715744,99.6706370898561,7732.56459979464,0.0,1.0
2022-04-25,107.49,107.49,105.7499,106.99,3636,97.4317641032069,97.4317641032069,95.8544916805072,96.9785509480147,4011.35752387692,0.0,1.0
2022-04-26,104.81,106.74,104.81,106.41,24855,95.002541591377,96.7519443704187,95.002541591377,96.4528236879919,27420.8721826075,0.0,1.0
2022-04-27,104.97,105.47,104.58,105.36,2762,95.1475698010385,95.6007829562306,94.7940635399886,95.5010760620883,3047.13132039275,0.0,1.0
2022-04-28,106.5822,106.97,104.79,104.79,1808,96.60891029864,96.9604224218071,94.9844130651693,94.9844130651693,1994.64642551416,0.0,1.0
2022-04-29,104.496,106.8,104.496,106.8,2301,94.7179237299163,96.8063299490417,94.7179237299163,96.8063299490417,2538.54061123234,0.0,1.0
2022-05-02,104.6342,104.6342,103.2799,104.56,1619,94.8431918460114,94.8431918460114,93.615618693858,94.7759350137809,1786.13526709481,0.0,1.0
2022-05-03,105.8976,106.21,105.24,105.24,2246,95.9883708465509,96.271538425915,95.3923049048422,95.3923049048422,2477.86276089867,0.0,1.0
2022-05-04,108.3538,108.3538,105.5,105.5,1018,98.2147351501168,98.2147351501168,95.6279757455421,95.6279757455421,1123.09184799414,0.0,1.0
2022-05-05,105.1119,105.26,104.41,105.08,2135,95.276191694482,95.4104334310499,94.6399710672233,95.2472766951807,2355.4038265889,0.0,1.0
2022-05-06,104.93,105.085,103.8127,105.0119,3144,95.1113127486231,95.2518088267327,94.0985626320307,95.1855490634436,3468.56657180116,0.0,1.0
2022-05-09,102.01,103.47,101.82,103.47,6828,92.464547922301,93.7879303354621,92.292326923328,93.7879303354621,7532.87931051474,0.0,1.0
2022-05-10,102.31,103.61,101.45,103.33,9809,92.7364758154163,93.9148300189159,91.9569491884858,93.6610306520083,10821.6187985997,0.0,1.0
2022-05-11,101.5402,103.707,101.5402,102.7,17397,92.0387088416824,94.0027533710231,92.0387088416824,93.0899820764662,19192.9556773616,0.0,1.0
2022-05-12,101.48,101.48,100.2775,100.94,4220,91.9841419777973,91.9841419777973,90.8941643395602,91.4946717701898,4655.64597105627,0.0,1.0
2022-05-13,103.4807,103.4807,102.31,102.84,26483,93.7976290969832,93.7976290969832,92.7364758154163,93.21688175992,29216.9365524842,0.0,1.0
2022-05-16,103.7692,104.4101,103.2399,103.5,2397,94.059133087529,94.6400617098543,93.5793616414426,93.8151231247736,2644.45104090566,0.0,1.0
2022-05-17,105.7525,105.97,105.32,105.35,1193,95.8568483889142,96.0539961114228,95.464819009673,95.4920117989845,1316.15773541946,0.0,1.0
2022-05-18,102.8532,104.19,102.8532,104.18,3431,93.228846587217,94.4405572789387,93.228846587217,94.4314930158349,3785.19462717869,0.0,1.0
2022-05-19,102.9497,103.63,102.088,102.62,16752,93.3163167261691,93.9329585451235,92.535249174511,93.0174679716354,18481.369977994,0.0,1.0
2022-05-20,102.9567,102.9567,101.9306,102.48,1526,93.3226617103418,93.3226617103418,92.3925776732565,92.8905682881816,1683.53453834878,0.0,1.0
2022-05-23,105.2155,105.64,104.1,104.1,24518,95.3700974602378,95.7548754289959,94.3589789110041,94.3589789110041,27049.0824451084,0.0,1.0
2022-05-24,104.9487,105.33,104.57,104.89,5305,95.1282629206273,95.4738832727768,94.7849992768848,95.0750556962077,5852.65447309325,0.0,1.0
2022-05-25,105.73,105.73,104.9152,105.405,2581,95.8364537969305,95.8364537969305,95.0978976392294,95.5418652460557,2847.44603111285,0.0,1.0
2022-05-26,107.3145,107.52,106.15,106.15,8693,97.2726862857344,97.4589568925184,96.2171528472919,96.2171528472919,9590.41005364743,0.0,1.0
2022-05-27,108.6509,108.6509,107.6799,107.78,5784,98.484034406932,98.484034406932,97.6038944595489,97.6946277332183,6381.10338781741,0.0,1.0
2022-05-31,108.2149,108.895,107.88,107.88,7323,98.0888325356045,98.7052930692968,97.7852703642567,97.7852703642567,8078.97996351778,0.0,1.0
2022-06-01,107.38,108.7156,107.05,108.7156,5186,97.3320572090646,98.5426801892139,97.0329365266378,98.5426801892139,5721.36966964403,0.0,1.0
2022-06-02,108.9,108.9,107.34,107.348,3265,98.7098252008487,98.7098252008487,97.2958001566492,97.3030515671323,3602.05784253524,0.0,1.0
2022-06-03,107.8457,108.2219,107.7247,108.08,4417,97.7541799418106,98.0951775197771,97.6445023582541,97.9665556263336,4872.98299861506,0.0,1.0
2022-06-06,108.1286,108.83,108.1286,108.82,2103,98.0106079450183,98.6463753591218,98.0106079450183,98.637311096018,2320.10035003112,0.0,1.0
2022-06-07,108.9836,108.9836,107.17,107.17,1625,98.7856024403968,98.7856024403968,97.1417076838839,97.1417076838839,1792.75466894939,0.0,1.0
2022-06-08,107.6345,108.4,107.61,108.36,9841,97.5627427050574,98.2566120456566,97.540535260453,98.2203549932412,10856.9222751575,0.0,1.0
2022-06-09,105.16,107.12,105.16,107.04,18807,95.3197908000115,97.0963863683647,95.3197908000115,97.023872263534,20748.5151131884,0.0,1.0
2022-06-10,102.4,103.23,102.315,102.88,32194,92.8180541833509,93.5703880209698,92.7410079469682,93.2531388123353,35517.5038844041,0.0,1.0
2022-06-13,99.0708,100.23,98.8,100.2,13973,89.8003797108195,90.851109089817,89.5549194659674,90.8239163005054,15415.4836856799,0.0,1.0
2022-06-14,98.5724,99.94,97.96,99.65,2480,89.348616837724,90.5882454598055,88.7935213652446,90.3253818297941,2736.01943322738,0.0,1.0
2022-06-15,99.86,99.86,98.43,99.515,3651,90.5157313549748,90.5157313549748,89.2195417311253,90.2030142778922,4027.90602851337,0.0,1.0
2022-06-16,97.1905,97.875,97.1399,97.5,9691,88.0960263194039,88.716475128862,88.0501611480985,88.3765652624679,10691.437228793,0.0,1.0
2022-06-17,96.7301,97.01,96.31,96.34,5790,87.678707646103,87.9324163703796,87.2979179531106,87.3251107424221,6387.72278967199,0.0,1.0
2022-06-21,97.1853,97.1853,96.81,96.81,1868,89.3682881015119,89.3682881015119,89.0231750183142,89.0231750183142,2031.3932856562,1.408802,1.0
2022-06-22,96.5564,97.24,95.94,95.94,2541,88.7899731054473,89.4185883563771,88.2231526831635,88.2231526831635,2763.26035270471,0.0,1.0
2022-06-23,95.8062,96.37,95.21,96.37,1548,88.1001147654128,88.6185660212265,87.551869574359,88.6185660212265,1683.40300117548,0.0,1.0
2022-06-24,98.33,98.33,96.72,96.72,1400,90.4209151900716,90.4209151900716,88.9404140870917,88.9404140870917,1522.45749460315,0.0,1.0
2022-06-27,98.31,98.47,98.2299,98.24,2310,90.4025238720222,90.5496544164177,90.3288666432342,90.3381542588491,2512.05486609519,0.0,1.0
2022-06-28,97.7849,99.19,97.7849,99.19,844,89.9196598166341,91.2117418661975,89.9196598166341,91.2117418661975,917.824375317897,0.0,1.0
2022-06-29,97.095,97.3201,96.86,96.96,2329,89.2852513005187,89.4922455851652,89.0691533134378,89.161109903685,2532.71678923623,0.0,1.0
2022-06-30,96.11,96.51,95.1,95.77,7049,88.3794788865838,88.7473052475726,87.4507173250871,88.0668264797433,7665.57348532684,0.0,1.0
2022-07-01,96.57,96.61,94.65,96.25,1727,88.8024792017209,88.8392618378198,87.0369126689747,88.5082181129299,1878.06006655688,0.0,1.0
2022-07-05,95.1153,95.1153,93.71,94.64,7443,87.4647866833949,87.4647866833949,86.172520720651,87.02771700995,8094.03652309373,0.0,1.0
2022-07-06,94.6573,94.9,93.86,94.8,5276,87.0436255000627,87.2668041445927,86.3104556060218,87.1748475543455,5737.48981537586,0.0,1.0
2022-07-07,96.3715,96.3715,95.65,95.65,1234,88.6199453700802,88.6199453700802,87.9564785714467,87.9564785714467,1341.93753452877,0.0,1.0
2022-07-08,96.4321,96.4321,95.9385,95.96,2460,88.67567106377,88.67567106377,88.2217733343098,88.241544001213,2675.17531194553,0.0,1.0
2022-07-11,94.97,95.48,94.82,95.48,4200,87.3311737577657,87.8001523680264,87.1932388723949,87.8001523680264,4567.37248380944,0.0,1.0
2022-07-12,94.84,95.4,94.84,95.03,2177,87.2116301904444,87.7265870958287,87.2116301904444,87.386347711914,2367.42140410789,0.0,1.0
2022-07-13,94.3756,94.53,93.73,93.73,2446,86.7845837853364,86.926564760678,86.1909120387004,86.1909120387004,2659.9507369995,0.0,1.0
2022-07-14,92.88,92.98,91.64,92.52,12250,85.4092810215992,85.5012376118464,84.269019302534,85.0782372967093,13321.5030777775,0.0,1.0
2022-07-15,94.33,94.33,93.51,93.84,4062,86.7426515801836,86.7426515801836,85.9886075401566,86.2920642879724,4417.30167362713,0.0,1.0
2022-07-18,94.58,95.83,94.41,95.58,2515,86.9725430558016,88.1220004338916,86.8162168523814,87.8921089582736,2734.98614209065,0.0,1.0
2022-07-19,97.2251,97.2251,95.96,96.13,3243,89.4048868244303,89.4048868244303,88.241544001213,88.3978702046332,3526.66403928429,0.0,1.0
2022-07-20,96.8873,96.8873,96.4899,96.4899,832,89.0942574625753,89.0942574625753,88.7288219729329,88.7288219729329,904.774739649869,0.0,1.0
2022-07-21,97.2129,97.2129,96.55,96.59,5283,89.3936681204202,89.3936681204202,88.7840878836715,88.8208705197704,5745.10210284887,0.0,1.0
2022-07-22,96.6996,97.26,96.47,97.26,2985,88.9216549426813,89.4369796744266,88.7105226114737,89.4369796744266,3246.09687242171,0.0,1.0
2022-07-25,97.6212,97.6212,97.4165,97.4165,494,89.7691268783995,89.7691268783995,89.5808917381635,89.5808917381635,537.21000166711,0.0,1.0
2022-07-26,96.6985,97.26,96.53,97.26,5079,88.9206434201886,89.4369796744266,88.765696565622,89.4369796744266,5523.25829649241,0.0,1.0
2022-07-27,98.4524,98.4524,97.13,97.32,1090,90.5334700565342,90.5334700565342,89.3174361071052,89.4921536285749,1185.34190651245,0.0,1.0
2022-07-28,98.8863,98.93,98.0,98.54,988,90.9324697016168,90.9726547315548,90.1174584422559,90.6140240295908,1074.42000333422,0.0,1.0
2022-07-29,99.9205,99.9489,99.06,99.06,1442,91.8834847579534,91.9096004295835,91.0921982988762,91.0921982988762,1568.13121944124,0.0,1.0
2022-08-01,99.96,99.96,99.8582,99.9299,1034,91.919807611101,91.919807611101,91.8261958022293,91.8921286774366,1124.44360672832,0.0,1.0
2022-08-02,98.7977,99.75,98.7977,99.52,2815,90.8509961626578,91.7266987715819,90.8509961626578,91.5151986140133,3061.22703379133,0.0,1.0
2022-08-03,99.7159,99.755,99.4699,99.4699,1757,91.6953415743076,91.7312966010942,91.4691283622995,91.4691283622995,1910.68415572695,0.0,1.0
2022-08-04,99.4818,99.83,99.4818,99.83,2980,91.4800711965389,91.8002640437796,91.4800711965389,91.8002640437796,3240.6595242267,0.0,1.0
2022-08-05,99.5497,99.57,99.0399,99.0399,1744,91.5425097213167,91.5611769091369,91.0737150242365,91.0737150242365,1896.54705041992,0.0,1.0
2022-08-08,99.9456,100.4904,99.9372,100.4904,4727,91.9065658621054,92.4075453657721,91.8988415085246,92.4075453657721,5140.46898356362,0.0,1.0
2022-08-09,99.7011,99.93,99.54,99.81,5139,91.681731998951,91.8922206340268,91.5335899320628,91.7818727257302,5588.50647483255,0.0,1.0
2022-08-10,101.5931,101.6401,101.5931,101.6401,498,93.421550686428,93.4647702838442,93.421550686428,93.4647702838442,541.559880223119,0.0,1.0
2022-08-11,101.9995,102.4971,101.9995,102.4971,2067,93.7952622691926,94.2528382622627,93.7952622691926,94.2528382622627,2247.79974381765,0.0,1.0
2022-08-12,103.1658,103.1658,102.3,102.3,1704,94.8677519812457,94.8677519812457,94.0715918228855,94.0715918228855,1853.04826485983,0.0,1.0
2022-08-15,102.752,102.97,102.7466,102.7466,2574,94.4872356108028,94.6877009775417,94.4822699549295,94.4822699549295,2799.14685079178,0.0,1.0
2022-08-16,103.3116,103.58,102.39,102.39,3554,95.0018246898261,95.2486361780496,94.1543527541079,94.1543527541079,3864.86709701399,0.0,1.0
2022-08-17,102.6241,103.0,102.42,102.59,2629,94.3696231318766,94.7152879546159,94.1819397311821,94.3382659346023,2858.95768093691,0.0,1.0
2022-08-18,102.6227,102.79,102.44,102.53,9213,94.3683357396132,94.5221791150967,94.2003310492315,94.283091980454,10018.8577841277,0.0,1.0
2022-08-19,101.4576,101.52,101.4001,101.52,4094,93.2969495066431,93.3543304189573,93.2440744672509,93.3543304189573,4452.1007020752,0.0,1.0
2022-08-22,99.8625,100.2393,99.8625,100.14,5380,91.83014993561,92.1766423676614,91.83014993561,92.085329473546,5850.58665783209,0.0,1.0
2022-08-23,100.266,100.44,100.242,100.44,1640,92.2011947772574,92.3611992442875,92.1791251955981,92.3611992442875,1783.45020796369,0.0,1.0
2022-08-24,100.2583,100.2583,99.88,99.88,974,92.1941141198084,92.1941141198084,91.8462423389032,91.8462423389032,1059.19542838819,0.0,1.0
2022-08-25,101.4888,101.4888,100.91,100.94,2897,93.3256399628002,93.3256399628002,92.7933952184494,92.8209821955235,3150.39954418951,0.0,1.0
2022-08-26,99.1,101.81,99.1,101.81,1586,91.1289809349751,93.6210045306742,91.1289809349751,93.6210045306742,1724.72684745756,0.0,1.0
2022-08-29,98.84,99.29,98.51,99.14,5401,90.8898938003324,91.3036984564447,90.5864370525166,91.165763571074,5873.42352025113,0.0,1.0
2022-08-30,97.6904,97.73,97.6904,97.73,495,89.8327608388505,89.8691756485884,89.8327608388505,89.8691756485884,538.297471306113,0.0,1.0
2022-08-31,97.0277,97.375,97.0277,97.375,321,89.2233645152823,89.5427297532109,89.2233645152823,89.5427297532109,349.077754119721,0.0,1.0
2022-09-01,96.3445,96.3445,96.09,96.1,498,88.5951170907135,88.5951170907135,88.3610875685344,88.3702832275591,541.559880223119,0.0,1.0
2022-09-02,95.7346,97.59,95.7346,97.44,2027,88.0342738467958,89.7404364222424,88.0342738467958,89.6025015368715,2204.30095825756,0.0,1.0
2022-09-06,95.2484,96.34,95.1599,96.34,2733,87.5871809050139,88.5909790441524,87.5057993226451,88.5909790441524,2972.05452339314,0.0,1.0
2022-09-07,96.3023,96.3023,96.3023,96.3023,458,88.5563114096292,88.5563114096292,88.5563114096292,88.5563114096292,498.061094663029,0.0,1.0
2022-09-08,96.6386,96.6386,96.4017,96.525,1081,88.8655614226305,88.8655614226305,88.6477162603349,88.7610987361097,1175.55467976143,0.0,1.0
2022-09-09,98.46,98.46,97.84,97.84,823,90.540458757393,90.540458757393,89.9703278978604,89.9703278978604,894.987512898849,0.0,1.0
2022-09-12,99.6,99.85,99.363,99.363,5924,91.5887638862111,91.8186553618291,91.3708267673252,91.3708267673252,6442.17014144931,0.0,1.0
2022-09-13,96.344,97.9397,96.344,97.86,2245,88.5946573077622,90.0620086183368,88.5946573077622,89.9887192159098,2441.36933956005,0.0,1.0
2022-09-14,96.8146,96.8146,96.6836,96.6836,724,89.0274050214656,89.0274050214656,88.9069418882417,88.9069418882417,787.328018637627,0.0,1.0
2022-09-15,96.0803,96.58,96.0803,96.488,1461,88.3521677792804,88.8116748607456,88.3521677792804,88.7270747977182,1588.79314258228,0.0,1.0
2022-09-16,95.16,95.16,94.53,95.13,2043,87.5058912792354,87.5058912792354,86.926564760678,87.4783043021612,2221.70047248159,0.0,1.0
2022-09-19,94.9815,94.9815,93.49,93.49,1659,88.0095209718331,88.0095209718331,86.6275023626356,86.6275023626356,1790.42343101073,0.726182,1.0
2022-09-20,93.5874,94.05,93.53,94.05,953,86.7177528571283,87.1463963761459,86.6645662207435,87.1463963761459,1028.4951957524,0.0,1.0
2022-09-21,92.222,93.92,92.222,93.92,2672,85.4525780606159,87.0259388372953,85.4525780606159,87.0259388372953,2883.67173457545,0.0,1.0
2022-09-22,91.9924,92.49,91.9,92.49,1532,85.2398315150767,85.7009059099387,85.1542140028475,85.7009059099387,1653.36268614131,0.0,1.0
2022-09-23,89.2,90.29,88.7,90.29,4781,82.6524035805658,83.6623937140054,82.1891053542173,83.6623937140054,5159.7434741786,0.0,1.0
2022-09-26,87.8266,89.129,87.6,88.52,3753,81.3798160124318,82.5866152324243,81.1698492562507,82.0223179927319,4050.3068936608,0.0,1.0
2022-09-27,87.3478,88.5,86.85,88.33,3039,80.9361616308805,82.0037860636779,80.474901916728,81.8462646667195,3279.74491069416,0.0,1.0
2022-09-28,89.237,89.29,87.3295,87.42,12771,82.6866876493156,82.7357972613085,80.9192049157962,81.0030618947653,13782.6989978529,0.0,1.0
2022-09-29,87.54,87.98,86.96,87.98,5218,81.1142534690889,81.5219559082755,80.5768275265247,81.5219559082755,5631.36194274502,0.0,1.0
2022-09-30,86.3,87.47,86.3,87.23,6209,79.9652738677447,81.0493917174001,79.9652738677447,80.8270085687529,6700.86744011188,0.0,1.0
2022-10-03,88.71,88.71,87.62,87.62,1603,82.1983713187443,82.1983713187443,81.1883811853046,81.1883811853046,1729.98719705256,0.0,1.0
2022-10-04,91.8313,91.8313,91.22,91.22,1768,85.0905568265472,85.0905568265472,84.5241284150136,84.5241284150136,1908.05824353645,0.0,1.0
2022-10-05,91.06,91.468,90.49,90.49,3320,84.3758729825821,84.7539243352824,83.8477130045448,83.8477130045448,3583.00529894853,0.0,1.0
2022-10-06,89.9193,90.64,89.895,90.64,2336,83.3189044089907,83.9867024724494,83.2963881151902,83.9867024724494,2521.05433082644,0.0,1.0
2022-10-07,88.31,88.77,88.24,88.77,2401,81.8277327376655,82.2539671059061,81.7628709859767,82.2539671059061,2591.20353095646,0.0,1.0
2022-10-10,88.0031,88.75,87.4501,88.75,2123,81.5433602863328,82.2354351768522,81.0309524479915,82.2354351768522,2291.18079809269,0.0,1.0
2022-10-11,87.1982,88.18,87.03,87.31,2789,80.7975428015571,81.7072751988149,80.6416892782135,80.9011362849686,3009.94029480948,0.0,1.0
2022-10-12,87.0826,87.41,86.98,86.98,1084,80.6904282516253,80.9937959302383,80.5953594555786,80.5953594555786,1169.87281447597,0.0,1.0
2022-10-13,89.4088,89.5282,85.5,85.5,2825,82.8458769198889,82.9565125363409,79.2239967055872,79.2239967055872,3048.79215949687,0.0,1.0
2022-10-14,87.7377,90.0,87.7377,89.82,1770,81.2974415877871,83.3936807427233,81.2974415877871,83.2268933812379,1910.21668046353,0.0,1.0
2022-10-17,89.9353,90.13,89.9353,90.118,1151,83.3337299522338,83.5141382815739,83.3337299522338,83.5030191241416,1242.18045153306,0.0,1.0
2022-10-18,90.67,91.5,90.35,91.5,1807,84.0145003660303,84.7835754217687,83.7179895011673,84.7835754217687,1950.14776361446,0.0,1.0
2022-10-19,90.0585,90.82,89.9799,90.82,1550,83.4478866352061,84.1534898339348,83.3750561540241,84.1534898339348,1672.78861848501,0.0,1.0
2022-10-20,89.78,90.33,89.57,90.33,2500,83.18982952313,83.6994575721133,82.9952442680636,83.6994575721133,2698.04615884679,0.0,1.0
2022-10-21,91.8401,91.845,89.35,89.35,2169,85.098710875331,85.1032511979492,82.7913930484703,82.7913930484703,2340.82484741547,0.0,1.0
2022-10-24,91.9515,91.9515,91.47,91.73,1617,85.2019337201614,85.2019337201614,84.7557775281878,84.996692605889,1745.0962555421,0.0,1.0
2022-10-25,93.4498,93.498,93.15,93.3,1898,86.5902531852372,86.6349151342572,86.3124595687187,86.4514490366232,2048.35664379648,0.0,1.0
2022-10-26,94.0172,94.23,94.0172,94.21,508,87.1160040124974,87.3131837376313,87.1160040124974,87.2946518085774,548.242979477667,0.0,1.0
2022-10-27,93.54,94.36,93.53,94.19,5913,86.6738321852705,87.4336412764819,86.6645662207435,87.2761198795234,6381.41877490442,0.0,1.0
2022-10-28,94.94,94.94,94.32,94.55,1445,87.9710672190461,87.9710672190461,87.3965774183741,87.6096946024943,1559.47067981344,0.0,1.0
2022-10-31,94.2355,94.2779,94.11,94.11,847,87.3182800181212,87.3575677077155,87.2019921633077,87.2019921633077,914.098038617291,0.0,1.0
2022-11-01,95.0392,95.83,94.29,95.83,18698,88.0629855871537,88.7957380619464,87.3687795247932,88.7957380619464,20179.2268312469,0.0,1.0
2022-11-02,93.48,95.96,93.48,94.97,16554,86.6182363981086,88.916195600797,86.6182363981086,87.9988651126271,17865.3824454199,0.0,1.0
2022-11-03,93.1319,93.39,92.31,92.74,2135,86.2956881729248,86.5348427173659,85.5341185484532,85.9325550231129,2304.13141965516,0.0,1.0
2022-11-04,95.7313,95.97,94.83,95.97,18422,88.7042829920652,88.925461565324,87.8691416092495,88.925461565324,19881.3625353102,0.0,1.0
2022-11-07,96.4765,96.4765,96.06,96.2,6287,89.394782668615,89.394782668615,89.0088552460667,89.1385787494443,6785.0464802679,0.0,1.0
2022-11-08,97.2831,97.8,96.92,97.0,2595,90.1421753673603,90.6211330737594,89.8057281953861,89.8798559116018,2800.57191288297,0.0,1.0
2022-11-09,95.5879,96.99,95.5879,96.99,1995,88.5714090607485,89.8705899470748,88.5714090607485,89.8705899470748,2153.04083475974,0.0,1.0
2022-11-10,99.946,99.946,98.98,99.04,2534,92.609609061247,92.609609061247,91.7145168879417,91.7701126751035,2734.7395866071,0.0,1.0
2022-11-11,101.4242,101.69,100.124,100.55,5649,93.9793039376236,94.2255932747504,92.774543229827,93.1692733186759,6096.5051005302,0.0,1.0
2022-11-14,100.74,101.6179,100.57,100.95,2657,93.3453266446883,94.158785670511,93.1878052477298,93.5399118997547,2867.48345762237,0.0,1.0
2022-11-15,101.5346,102.44,101.27,102.44,1094,94.0816001860013,94.9205406142731,93.8364227646177,94.9205406142731,1180.66499911135,0.0,1.0
2022-11-16,100.88,101.62,100.48,101.62,18122,93.4750501480659,94.1607315230616,93.1044115669871,94.1607315230616,19557.5969962486,0.0,1.0
2022-11-17,100.8241,100.8899,99.882,99.882,2093,93.4232534063601,93.4842234529476,92.5503068882744,92.5503068882744,2258.80424418653,0.0,1.0
2022-11-18,101.15,101.2599,100.9,101.2,3038,93.7252311902941,93.8270641404455,93.4935820771198,93.7715610129289,3278.66569223061,0.0,1.0
2022-11-21,100.5836,100.748,100.28,100.46,12607,93.2004069594865,93.3527394163099,92.9190922764477,93.0858796379332,13605.7071698326,0.0,1.0
2022-11-22,101.92,101.92,101.27,101.65,5654,94.4387104588707,94.4387104588707,93.8364227646177,94.1885294166425,6101.90119284789,0.0,1.0
2022-11-23,102.59,102.638,102.52,102.52,1133,95.0595300821776,95.1040067119071,94.9946683304888,94.9946683304888,1222.75451918936,0.0,1.0
2022-11-25,103.05,103.05,103.0101,103.0101,398,95.4857644504182,95.4857644504182,95.4487932519556,95.4487932519556,429.528948488409,0.0,1.0
2022-11-28,101.5119,102.41,101.5119,102.25,1229,94.0605664465251,94.8927427206922,94.0605664465251,94.7444872882607,1326.35949168908,0.0,1.0
2022-11-29,102.0838,102.33,101.84,102.33,1039,94.5904869578224,94.8186150044764,94.3645827426549,94.8186150044764,1121.30798361673,0.0,1.0
2022-11-30,104.2042,104.2042,101.9523,102.61,2122,96.555242076121,96.555242076121,94.4686395242928,95.0780620112316,2290.10157962915,0.0,1.0
2022-12-01,104.1874,104.84,104.1874,104.65,854,96.5396752557157,97.1443721007457,96.5396752557157,96.9683187747333,921.652567862063,0.0,1.0
2022-12-02,104.4316,104.4316,103.39,103.79,7741,96.7659501094643,96.7659501094643,95.8008072443352,96.171445825414,8354.23012625319,0.0,1.0
2022-12-05,102.9518,102.9518,102.9518,102.9518,261,95.3947726787634,95.3947726787634,95.3947726787634,95.3947726787634,281.676018983605,0.0,1.0
2022-12-06,102.1644,103.28,101.788,103.28,1718,94.6651706319098,95.6988816345385,94.3163997271147,95.6988816345385,1854.09732035951,0.0,1.0
2022-12-07,102.1318,102.1367,101.9677,102.05,1223,94.6349635875519,94.6395039101701,94.4829091096643,94.5591679977213,1319.88418090785,0.0,1.0
2022-12-08,102.6722,102.91,102.5686,102.57,1143,95.1356963105893,95.3560409470406,95.0397009180899,95.0409981531237,1233.54670382475,0.0,1.0
2022-12-09,102.2331,102.845,102.2331,102.735,974,94.7288278082101,95.2958121776153,94.7288278082101,95.1938865678187,1051.15878348671,0.0,1.0
2022-12-12,103.096,103.096,102.0,102.0,1018,95.5283878872423,95.5283878872423,94.5128381750864,94.5128381750864,1098.64439588241,0.0,1.0
2022-12-13,104.1,104.1,103.8,103.81,4748,96.45869072575,96.45869072575,96.1807117899409,96.1899777544679,5124.12926488182,0.0,1.0
2022-12-14,103.674,104.53,103.674,104.02,10882,96.0639606369011,96.8571272004097,96.0639606369011,96.3845630095342,11744.0553202283,0.0,1.0
2022-12-15,101.0295,102.5,100.96,102.5,6166,93.6135763177441,94.9761364014349,93.5491778642816,94.9761364014349,6654.46104617972,0.0,1.0
2022-12-16,100.47,100.53,100.0436,100.5299,7348,93.0951456024601,93.150741389622,92.7000448750302,93.1506487299767,7930.09727008248,0.0,1.0
2022-12-19,99.4028,99.89,99.345,99.89,4189,92.6945844421344,93.1489056638727,92.6406850853683,93.1489056638727,4492.15379416196,0.634907,1.0
2022-12-20,100.0903,100.63,99.54,99.63,12567,93.3356883829084,93.8389666328513,92.8225254758424,92.9064518099073,13476.4613824859,0.0,1.0
2022-12-21,101.35,101.54,100.81,100.81,1888,94.5103773053709,94.6875551217303,94.0068193009812,94.0068193009812,2024.63269596032,0.0,1.0
2022-12-22,100.358,100.94,99.7399,100.94,1543,93.5853226010105,94.1280462279639,93.0089351889488,94.1280462279639,1654.66538658198,0.0,1.0
2022-12-23,101.0027,101.0027,100.216,100.5275,10150,94.1865149073625,94.1865149073625,93.4529054961525,93.7433838634995,10884.5454788121,0.0,1.0
2022-12-27,101.0865,101.35,100.81,101.26,6670,94.2646596495252,94.5103773053709,94.0068193009812,94.426450971306,7152.70131464794,0.0,1.0
2022-12-28,99.9641,101.47,99.9641,101.16,4565,93.2180050122529,94.6222790841242,93.2180050122529,94.3331994890116,4895.36454293371,0.0,1.0
2022-12-29,101.4196,101.5,101.13,101.5,2850,94.5752803370478,94.6502545288125,94.3052240443232,94.6502545288125,3056.25168616891,0.0,1.0
2022-12-30,101.06,101.06,100.655,100.8,1669,94.2399480067172,94.2399480067172,93.8622795034249,93.9974941527517,1789.78388218102,0.0,1.0
2023-01-03,101.5804,102.24,101.27,101.99,2459,94.7252287205772,95.340315497791,94.4357761195354,95.1071867920551,2636.95540220679,0.0,1.0
2023-01-04,103.24,103.24,102.81,102.81,897,96.272830320735,96.272830320735,95.8718489468691,95.8718489468691,961.91500438369,0.0,1.0
2023-01-05,102.6113,102.9608,102.35,102.488,1417,95.6865582515501,96.0124721821691,95.4428921283149,95.5715791738811,1519.54689098293,0.0,1.0
2023-01-06,104.99,105.09,103.44,103.44,3158,97.9047312608869,97.9979827431814,96.4593332853238,96.4593332853238,3386.54134207769,0.0,1.0
2023-01-09,105.05,106.22,105.05,105.82,1548,97.9606821502636,99.051724493108,97.9606821502636,98.6787185639304,1660.02723164543,0.0,1.0
2023-01-10,105.625,105.625,105.03,105.15,1535,98.4968781734564,98.4968781734564,97.9420318538047,98.053933632558,1646.08643448045,0.0,1.0
2023-01-11,106.3814,106.3814,105.81,106.13,7191,99.2022323855312,99.2022323855312,98.669393415701,98.9677981590431,7711.40557025988,0.0,1.0
2023-01-12,107.8,108.04,106.3,106.3,5993,100.52509791336,100.748901470866,99.1263256789435,99.1263256789435,6426.70749305621,0.0,1.0
2023-01-13,108.21,108.2583,106.93,106.93,5828,100.907428990767,100.952469456715,99.7138100173983,99.7138100173983,6249.76660596222,0.0,1.0
2023-01-17,108.07,108.539,107.93,108.2825,9543,100.776876915554,101.214226367515,100.646324840342,100.97503631543,10233.6174881088,0.0,1.0
2023-01-18,106.87,108.71,106.87,108.705,4759,99.6578591280216,101.373686402239,99.6578591280216,101.369023828124,5103.40413139574,0.0,1.0
2023-01-19,106.42,106.81,106.14,106.32,2208,99.2382274576968,99.601908238645,98.9771233072725,99.1449759754024,2367.79078002139,0.0,1.0
2023-01-20,107.75,107.75,106.69,106.69,9645,100.478472172212,100.478472172212,99.4900064598917,99.4900064598917,10342.9991274032,0.0,1.0
2023-01-23,108.53,108.5959,107.26,107.56,1977,101.205833734109,101.267286460941,100.02153990897,100.301294355853,2120.07353808979,0.0,1.0
2023-01-24,108.6364,108.6364,108.0,108.0,4549,101.30505331127,101.30505331127,100.711600877948,100.711600877948,4878.20663873065,0.0,1.0
2023-01-25,108.83,108.98,107.92,107.92,8475,101.485588180992,101.625465404433,100.636999692113,100.636999692113,9088.32738255491,0.0,1.0
2023-01-26,109.55,109.55,108.58,108.71,2135,102.156998853511,102.156998853511,101.252459475256,101.373686402239,2289.50784209497,0.0,1.0
2023-01-27,109.6038,109.95,109.04,109.07,18434,102.207168150986,102.530004782689,101.68141629381,101.709391738498,19768.050379943,0.0,1.0
2023-01-30,108.5069,109.36,108.5069,108.93,1434,101.184292641699,101.979821037152,101.184292641699,101.578839663286,1537.77716419867,0.0,1.0
2023-01-31,109.3962,109.399,108.5,108.5,4604,102.013578073743,102.016189115247,101.17785828942,101.17785828942,4937.18693442864,0.0,1.0
2023-02-01,110.3,111.015,108.8,109.36,10318,102.856384970719,103.523133069124,101.457612736303,101.979821037152,11064.7034729442,0.0,1.0
2023-02-02,110.19,110.5073,110.0147,110.23,6503,102.753808340196,103.049695293516,102.590338491734,102.791108933113,6973.61568952855,0.0,1.0
2023-02-03,109.11,109.97,109.11,109.28,3491,101.746692331416,102.548655079148,101.746692331416,101.905219851317,3743.64022330375,0.0,1.0
2023-02-06,108.3856,108.495,107.95,108.28,4138,101.071178593675,101.173195715306,100.664975136801,100.972705028373,4437.46297451474,0.0,1.0
2023-02-07,109.37,109.59,108.0792,108.09,6306,101.989146185382,102.194299446429,100.785456051925,100.795527212013,6762.35899402845,0.0,1.0
2023-02-08,108.7824,109.16,108.5999,109.16,9599,101.44120047542,101.793318072563,101.271016520232,101.793318072563,10293.6701528194,0.0,1.0
2023-02-09,108.5561,109.82,108.43,109.82,2122,101.230172370987,102.408777855706,101.112582251814,102.408777855706,2275.56704492999,0.0,1.0
2023-02-10,108.45,108.45,108.19,108.19,2572,101.131232548273,101.131232548273,100.888778694308,100.888778694308,2758.13310064086,0.0,1.0
2023-02-13,109.4456,109.5299,108.26,108.73,5214,102.059644305996,102.13825530557,100.954054731914,101.392336698697,5591.33203217008,0.0,1.0
2023-02-14,109.81,109.88,108.9089,109.28,3947,102.399452707477,102.464728745083,101.559163600522,101.905219851317,4232.64049309077,0.0,1.0
2023-02-15,109.5212,109.684,108.8999,109.28,5162,102.130142426611,102.281955839786,101.550770967116,101.905219851317,5535.56884351013,0.0,1.0
2023-02-16,108.96,109.885,108.86,108.86,9374,101.606815107974,102.469391319198,101.51356362568,101.51356362568,10052.387124964,0.0,1.0
2023-02-17,109.18,109.19,108.24,108.24,5940,101.811968369022,101.821293517252,100.935404435455,100.935404435455,6369.87193538364,0.0,1.0
2023-02-21,107.5663,108.52,107.51,108.52,6884,100.307169199237,101.196508585879,100.254668614706,101.196508585879,7382.18828336382,0.0,1.0
2023-02-22,106.8467,107.71,106.8467,107.43,10167,99.636131532647,100.441171579295,99.636131532647,100.18006742887,10902.7757520278,0.0,1.0
2023-02-23,107.4669,107.64,106.6781,107.64,4160,100.214477225837,100.375895541688,99.4789095334987,100.375895541688,4461.05509279391,0.0,1.0
2023-02-24,105.8739,105.92,105.4863,105.91,4825,98.7289811128871,98.7719700462249,98.367538367514,98.7626448979954,5174.18048623334,0.0,1.0
2023-02-27,106.8451,107.23,106.6415,107.23,5048,99.6346395089303,99.9935644642814,99.4447794909789,99.9935644642814,5413.31877606339,0.0,1.0
2023-02-28,106.5188,107.15,106.5188,106.81,8738,99.3303599222037,99.9189632784459,99.3303599222037,99.601908238645,9370.36043289262,0.0,1.0
2023-03-01,106.74,107.09,106.497,106.81,5801,99.5366322010389,99.8630123890693,99.3100310990635,99.601908238645,6220.8126426196,0.0,1.0
2023-03-02,107.2117,107.36,106.16,106.16,13273,99.9764994430216,100.114791391264,98.9957736037314,98.9957736037314,14233.5539054456,0.0,1.0
2023-03-03,108.6,108.72,107.57,107.57,3881,101.271109771715,101.383011550468,100.310619504082,100.310619504082,4161.86413825316,0.0,1.0
2023-03-06,108.57,109.03,108.37,108.84,9087,101.243134327026,101.672091145581,101.056631362438,101.494913329221,9744.61721832176,0.0,1.0
2023-03-07,106.8116,108.67,106.8116,108.67,2180,99.6034002623617,101.336385809321,99.6034002623617,101.336385809321,2337.76444766604,0.0,1.0
2023-03-08,107.1311,107.35,106.9401,107.04,1523,99.9013387482923,100.105466243035,99.72322841711,99.8163866479221,1633.21800632816,0.0,1.0
2023-03-09,105.71,107.51,105.71,107.46,3002,98.5761419334066,100.254668614706,98.5761419334066,100.208042873559,3219.25177609792,0.0,1.0
2023-03-10,104.4922,105.66,104.2385,105.66,5447,97.4405253820254,98.5295161922594,97.2039463714446,98.5295161922594,5841.19401212704,0.0,1.0
2023-03-13,103.34,104.24,102.79,103.61,74494,96.3660818030294,97.205345143679,95.8531986504102,96.6178608052243,79885.0572313919,0.0,1.0
2023-03-14,104.4307,104.78,103.58,104.335,12753,97.3831757204144,97.7089031480687,96.589885360536,97.2939340518587,13675.9220188464,0.0,1.0
2023-03-15,101.6806,101.83,100.45,101.18,7878,94.8186667058362,94.957984420384,93.6711139647214,94.3518497854704,8448.12308197849,0.0,1.0
2023-03-16,103.25,103.25,102.48,102.59,19123,96.2821554689645,96.2821554689645,95.5641190552976,95.6666956858214,20506.912629687,0.0,1.0
2023-03-17,101.71,102.02,101.47,101.5999,4329,94.8460826416307,95.1351622367434,94.6222790841242,94.7434127596246,4642.28545593868,0.0,1.0
2023-03-20,102.528,104.45,102.3887,104.45,4035,95.9632512522696,97.762187824785,95.8328704694645,97.762187824785,4311.03026003629,0.380017,1.0
2023-03-21,104.43,105.04,103.77,105.04,11572,97.7434684015539,98.3144108101046,97.1257274349253,98.3144108101046,12363.6287903693,0.0,1.0
2023-03-22,103.5348,105.26,103.5348,104.56,27523,96.9055870177267,98.5203244656474,96.9055870177267,97.8651446525565,29405.8205320889,0.0,1.0
2023-03-23,103.475,104.95,103.0,104.95,16326,96.8496159422655,98.2301734055643,96.4050296405252,98.2301734055643,17442.8451116115,0.0,1.0
2023-03-24,102.98,102.98,102.03,102.168,4259,96.3863102172941,96.3863102172941,95.4971376138135,95.6263016341086,4550.35387298502,0.0,1.0
2023-03-27,103.92,104.13,103.33,103.57,4115,97.266123109159,97.4626770530863,96.7139001238395,96.9385332026136,4396.50297894656,0.0,1.0
2023-03-28,104.4093,104.5,104.07,104.07,2419,97.7240937985096,97.808986382863,97.4065187833928,97.4065187833928,2584.48133804902,0.0,1.0
2023-03-29,105.8054,105.8054,105.2499,105.29,7066,99.0308031371614,99.0308031371614,98.5108711569157,98.5484036004942,7549.37789774881,0.0,1.0
2023-03-30,106.9183,107.04,106.58,107.04,4341,100.07244544286,100.186353133222,99.7558063989046,100.186353133222,4637.96340986804,0.0,1.0
2023-03-31,107.5621,107.64,107.1883,107.51,4639,100.675023676671,100.747935830157,100.325157656481,100.626259579154,4956.34928780878,0.0,1.0
2023-04-03,108.4961,108.53,107.7,107.91,16903,101.549220741567,101.580950163944,100.80409409985,101.000648043777,18059.3170967518,0.0,1.0
2023-04-04,108.0734,108.48,107.67,108.46,10746,101.153585731576,101.534151605866,100.776014965003,101.515432182635,11481.1229676208,0.0,1.0
2023-04-05,107.67,108.24,107.24,107.91,24112,100.776014965003,101.309518527092,100.373547365533,101.000648043777,25761.4774795528,0.0,1.0
2023-04-06,108.04,108.2201,107.872,107.872,6706,101.12232429478,101.290892700977,100.965081139638,100.965081139638,7164.75066265264,0.0,1.0
2023-04-10,108.2066,108.2625,107.22,107.48,9374,101.278257090296,101.330577878227,100.354827942302,100.598180444307,10015.2658383098,0.0,1.0
2023-04-11,108.64,108.9664,108.4,108.4,8226,101.683906991715,101.989407978848,101.459273912941,101.459273912941,8788.73232194761,0.0,1.0
2023-04-12,108.78,109.48,108.7,109.32,6003,101.814942954333,102.470122767424,101.740065261409,102.320367381575,6413.65914522874,0.0,1.0
2023-04-13,110.0649,110.16,109.0999,109.1,6618,103.01757229982,103.106583157284,102.114360128916,102.114453726032,7070.73067185134,0.0,1.0
2023-04-14,109.6962,110.6,109.1601,110.13,12221,102.672479732553,103.51841046837,102.170705592842,103.078504022437,13057.0262225288,0.0,1.0
2023-04-17,109.91,109.9865,109.31,109.59,37112,102.872590366894,102.944192160754,102.311007669959,102.573079595196,39650.7943024703,0.0,1.0
2023-04-18,110.3049,110.64,110.0794,110.11,6193,103.242205378594,103.555849314832,103.031143881662,103.059784599206,6616.65685264058,0.0,1.0
2023-04-19,110.0855,110.37,109.59,109.81,7602,103.036853305748,103.303137101211,102.573079595196,102.778993250739,8122.04511444756,0.0,1.0
2023-04-20,109.55,109.77,109.11,109.38,24900,102.535640748733,102.741554404276,102.123813437648,102.376525651268,26603.3837608189,0.0,1.0
2023-04-21,109.3396,109.5,108.87,109.35,5744,102.338712416341,102.488842190655,101.899180358874,102.348446516422,6136.94121775677,0.0,1.0
2023-04-24,109.515,109.66,109.29,109.29,6160,102.502881758079,102.638597576505,102.292288246728,102.292288246728,6581.39935609009,0.0,1.0
2023-04-25,108.2,109.05,107.9,109.05,12395,101.272079680629,102.067655167954,100.991288332162,102.067655167954,13242.9293861586,0.0,1.0
2023-04-26,107.851,109.06,107.705,109.06,14605,100.945425745245,102.07701487957,100.808773955658,102.07701487957,15604.1132460546,0.0,1.0
2023-04-27,109.3664,109.3664,108.33,108.41,3774,102.363796443471,102.363796443471,101.393755931632,101.468633624557,4032.17551459158,0.0,1.0
2023-04-28,109.8087,109.84,108.895,109.0,5638,102.777776488229,102.807072385585,101.922579637913,102.020856609876,6023.68986520062,0.0,1.0
2023-05-01,109.995,110.2399,109.8,110.01,7269,102.952147915627,103.181367253093,102.769633539123,102.96618748305,7766.26492198359,0.0,1.0
2023-05-02,108.24,109.18,107.6448,109.18,14983,101.309518527092,102.189331418957,100.752428491732,102.189331418957,16007.9718429055,0.0,1.0
2023-05-03,107.8646,108.74,107.8646,108.43,9053,100.958154953043,101.777504107871,100.958154953043,101.487353047788,9672.30655368239,0.0,1.0
2023-05-04,107.27,107.69,106.91,107.69,8894,100.40162650038,100.794734388235,100.064676882219,100.794734388235,9502.42952484828,0.0,1.0
2023-05-05,108.9013,109.23,108.1599,108.16,8373,101.92847625623,102.236129977035,101.234547237051,101.234640834167,8945.78844294523,0.0,1.0
2023-05-08,109.2126,109.56,109.135,109.56,12038,102.219844078824,102.545000460349,102.147212716687,102.545000460349,12861.5073780215,0.0,1.0
2023-05-09,108.9677,109.23,108.65,108.85,7626,101.990624741358,102.236129977035,101.693266703331,101.880460935642,8147.68693012063,0.0,1.0
2023-05-10,108.58,109.45,107.8702,109.45,8347,101.627748722022,102.442043632578,100.963396391547,102.442043632578,8918.00980929933,0.0,1.0
2023-05-11,108.0383,108.08,107.59,107.59,11643,101.120733143805,101.159763141242,100.701137272079,100.701137272079,12439.4858284022,0.0,1.0
2023-05-12,107.7425,108.28,107.27,108.15,24016,100.843872874216,101.346957373554,100.40162650038,101.225281122551,25658.9102168605,0.0,1.0
2023-05-15,108.6253,108.78,107.91,108.32,5844,101.67014821564,101.814942954333,101.000648043777,101.384396220016,6243.78211639459,0.0,1.0
2023-05-16,107.66,108.33,107.6,108.13,13854,100.766655253388,101.393755931632,100.710496983694,101.20656169932,14801.7380972844,0.0,1.0
2023-05-17,108.85,108.95,107.67,108.21,16121,101.880460935642,101.974058051798,100.776014965003,101.281439392245,17223.8212694041,0.0,1.0
2023-05-18,109.0,109.12,108.2,108.33,16964,102.020856609876,102.133173149263,101.272079680629,101.393755931632,18124.4900449209,0.0,1.0
2023-05-19,109.2283,109.51,108.95,109.26,30757,102.23453882606,102.498201902271,101.974058051798,102.264209111881,32861.0551940362,0.0,1.0
2023-05-22,109.116,109.3916,108.965,109.3,6388,102.129429264617,102.387382916743,101.988097619222,102.301647958344,6824.99660498435,0.0,1.0
2023-05-23,108.05,108.685,108.05,108.3,5112,101.131684006396,101.726025693985,101.131684006396,101.365676796785,5461.70673836566,0.0,1.0
2023-05-24,106.9163,107.48,106.8,107.48,15934,100.070573500537,100.598180444307,99.9617200544475,100.598180444307,17024.0287889512,0.0,1.0
2023-05-25,107.01,107.2,106.5499,107.2,16241,100.158273998375,100.336108519071,99.7276336669417,100.336108519071,17352.0303477693,0.0,1.0
2023-05-26,107.9106,108.11,107.16,107.16,7083,101.001209626474,101.187842276089,100.298669672609,100.298669672609,7567.54085051727,0.0,1.0
2023-05-30,107.5245,108.08,107.39,108.08,5684,100.639831160997,101.159763141242,100.513943039767,101.159763141242,6072.83667857403,0.0,1.0
2023-05-31,106.29,106.74,105.77,106.74,7783,99.4843747620527,99.905561784754,98.9976697580422,99.905561784754,8315.42714098202,0.0,1.0
2023-06-01,107.8435,108.11,106.71,106.82,15848,100.938405961534,101.187842276089,99.8774826499072,99.9804394776787,16932.1456161227,0.0,1.0
2023-06-02,109.7224,109.89,108.0,108.54,16351,102.697002176986,102.853870943663,101.084885448318,101.590309875559,17469.555336271,0.0,1.0
2023-06-05,109.27,109.84,109.13,109.84,12800,102.273568823497,102.807072385585,102.142532860879,102.807072385585,13675.6350256418,0.0,1.0
2023-06-06,110.13,110.17,109.39,109.45,35188,103.078504022437,103.1159428689,102.385885362884,102.442043632578,37595.1754126784,0.0,1.0
2023-06-07,110.1068,110.4799,109.77,110.18,11283,103.056789491489,103.406000331867,102.741554404276,103.125302580515,12054.858593306,0.0,1.0
2023-06-08,110.859,110.87,110.19,110.37,4118,103.760826999213,103.771122681991,103.134662292131,103.303137101211,4399.70820590571,0.0,1.0
2023-06-09,110.9931,111.49,110.88,110.88,8004,103.886340731978,104.351424802157,103.780482393606,103.780482393606,8551.54552697166,0.0,1.0
2023-06-12,111.5093,111.592,110.9274,110.9274,6129,104.369489045575,104.446893860636,103.824847426664,103.824847426664,6548.27867751237,0.0,1.0
2023-06-13,112.5457,112.69,112.16,112.27,26392,105.339529557414,105.474590196027,104.978525480401,105.081482308172,28197.4499684952,0.0,1.0
2023-06-14,113.1699,113.6,112.66,113.35,9841,105.923762756459,106.326323953045,105.44651106118,106.092331162656,10514.2128349485,0.0,1.0
2023-06-15,114.1479,114.2396,113.28,113.28,3114,106.839142552463,106.924971107978,106.026813181347,106.026813181347,3327.02558358192,0.0,1.0
2023-06-16,114.2202,114.84,114.06,114.65,42678,106.906813267444,107.486928193378,106.756870687362,107.309093672682,45597.5587206515,0.0,1.0
2023-06-20,111.8587,112.36,111.38,112.34,10693,105.866525312016,106.340971100667,105.413468860736,106.322042483525,11298.2368654754,1.250047,1.0
2023-06-21,111.8653,112.23,111.64,111.64,4077,105.872771755673,106.217935089247,105.659540883574,105.659540883574,4307.76318157139,0.0,1.0
2023-06-22,111.3175,111.44,111.05,111.44,7254,105.354316932169,105.47025471216,105.101146677902,105.47025471216,7664.58526345813,0.0,1.0
2023-06-23,109.9967,110.28,109.7,110.06,4566,104.104271056147,104.372394917956,103.823465020854,104.1641801294,4824.44117906673,0.0,1.0
2023-06-26,109.95,110.3015,109.95,110.11,9410,104.060072735122,104.392743181383,104.060072735122,104.211501672254,9942.61749781379,0.0,1.0
2023-06-27,111.2185,111.25,110.42,110.6,3525,105.260620277318,105.290432849316,104.504895237946,104.675252792219,3724.51930709817,0.0,1.0
2023-06-28,111.2134,111.3025,110.98,110.98,4055,105.255793479947,105.340120469312,105.034896517907,105.034896517907,4284.51795469023,0.0,1.0
2023-06-29,111.536,111.6099,111.11,111.11,6198,105.561112074439,105.631053314777,105.157932529326,105.157932529326,6548.81437316152,0.0,1.0
2023-06-30,112.84,112.9699,112.62,112.6887,3648,106.795257912061,106.918199280395,106.587043123505,106.652062923386,3854.48125738841,0.0,1.0
2023-07-03,113.1999,113.1999,113.1999,113.1999,538,107.135878377522,107.135878377522,107.135878377522,107.135878377522,568.451457367037,0.0,1.0
2023-07-05,112.15,112.52,111.98,112.44,8712,106.142220620681,106.492400037798,105.981327374979,106.416685569232,9205.10984494731,0.0,1.0
2023-07-06,110.5022,110.97,109.93,110.97,9291,104.582691854397,105.025432209336,104.04114411798,105.025432209336,9816.88195241109,0.0,1.0
2023-07-07,111.2285,111.84,110.67,110.74,7181,105.270084585889,105.848827054989,104.741502952214,104.807753112209,7587.45337426153,0.0,1.0
2023-07-10,111.5127,111.55,111.18,111.18,3406,105.539060235469,105.574362106438,105.224182689321,105.224182689321,3598.78376169541,0.0,1.0
2023-07-11,112.71,112.71,111.88,112.12,5844,106.672221900642,106.672221900642,105.886684289272,106.113827694969,6174.7775406189,0.0,1.0
2023-07-12,114.166,114.48,114.0302,114.21,7716,108.05022522854,108.34740451766,107.921699918149,108.091868186251,8152.73502796291,0.0,1.0
2023-07-13,115.3357,115.478,114.9686,115.04,8356,109.157265402057,109.291942513019,108.809830634426,108.877405797621,8828.95980996093,0.0,1.0
2023-07-14,114.393,115.36,114.3688,115.25,7293,108.265065033095,109.180263671884,108.242161406354,109.076156277606,7705.79271111117,0.0,1.0
2023-07-17,114.6597,114.78,114.29,114.29,3833,108.517478142676,108.631333774782,108.167582654817,108.167582654817,4049.95248343469,0.0,1.0
2023-07-18,115.5965,115.61,114.7,114.7,8238,109.404094569582,109.416871386152,108.555619306216,108.555619306216,8704.28086578002,0.0,1.0
2023-07-19,115.883,115.9,115.72,115.79,4522,109.675247010133,109.691336334703,109.52097878043,109.587228940425,4777.95072530436,0.0,1.0
2023-07-20,115.5348,115.98,115.48,115.79,9346,109.3456997857,109.767050803269,109.293835374733,109.587228940425,9874.99501961404,0.0,1.0
2023-07-21,115.5571,116.13,115.47,116.13,13195,109.366805193813,109.90901543183,109.284371066162,109.90901543183,13941.8531225987,0.0,1.0
2023-07-24,115.8585,116.205,115.55,115.55,7461,109.652059454135,109.97999774611,109.360085534728,109.360085534728,7883.30171638562,0.0,1.0
2023-07-25,116.2648,116.42,115.9701,115.98,17014,110.036594311363,110.183480380381,109.757681137784,109.767050803269,17977.0131889272,0.0,1.0
2023-07-26,116.5205,116.7671,115.87,115.89,11962,110.278596681517,110.511986530871,109.662943408991,109.681872026133,12639.0638160307,0.0,1.0
2023-07-27,115.8426,117.25,115.8426,117.25,7833,109.637011203507,110.969017991751,109.637011203507,110.969017991751,8276.35737092197,0.0,1.0
2023-07-28,116.9317,117.21,116.65,116.7,5637,110.667769049945,110.931160757468,110.401159477508,110.448481020361,5956.06108769144,0.0,1.0
2023-07-31,116.9901,117.488,116.9494,117.15,7065,110.723040611998,111.194268535734,110.684520876115,110.874374906044,7464.88763252439,0.0,1.0
2023-08-01,116.244,116.47,116.075,116.47,5948,110.016908549536,110.230801923235,109.856961734691,110.230801923235,6284.66406769358,0.0,1.0
2023-08-02,114.3497,114.95,114.091,114.95,10132,108.224084576984,108.792227020484,107.979242914259,108.792227020484,10705.4835800052,0.0,1.0
2023-08-03,113.988,114.33,113.6801,113.82,6972,107.881760535981,108.205439889099,107.590354475088,107.722760151992,7366.62371889029,0.0,1.0
2023-08-04,114.0402,115.33,114.0402,114.72,7597,107.93116422672,109.151870746172,107.93116422672,108.574547923358,8026.99948256019,0.0,1.0
2023-08-07,115.2568,115.2568,114.77,114.77,3173,109.082592007434,109.082592007434,108.621869466211,108.621869466211,3352.59567699929,0.0,1.0
2023-08-08,114.4159,114.58,113.6511,113.95,5583,108.286738299722,108.442047603368,107.562907980233,107.845796163412,5899.00462171036,0.0,1.0
2023-08-09,114.1056,114.7726,114.02,114.58,7204,107.993060804772,108.62433018644,107.912046323407,108.442047603368,7611.7552023646,0.0,1.0
2023-08-10,114.5031,115.6512,114.3206,115.48,3976,108.369267070459,109.455864337464,108.196543439043,109.293835374733,4201.04645816234,0.0,1.0
2023-08-11,114.1067,114.32,114.0413,114.05,2366,107.994101878715,108.195975580529,107.932205300663,107.940439249119,2499.91849094872,0.0,1.0
2023-08-14,113.9275,114.04,113.2284,113.56,5324,107.824501469128,107.930974940548,107.162851656948,107.476688129154,5625.34490524555,0.0,1.0
2023-08-15,112.68,113.46,112.5241,113.46,23586,106.64382897493,107.382045043446,106.496280404312,107.382045043446,24920.9964190687,0.0,1.0
2023-08-16,111.7,112.6,111.5188,112.27,7474,105.716326734999,106.568114506364,105.544833463697,106.25579232353,7897.03753226995,0.0,1.0
2023-08-17,111.0803,112.18,110.98,112.18,3590,105.129823532871,106.170613546394,105.034896517907,106.170613546394,3793.19838651982,0.0,1.0
2023-08-18,110.9319,111.0282,110.37,110.37,1721,104.989373193681,105.080514485217,104.457573695092,104.457573695092,1818.4107028414,0.0,1.0
2023-08-21,111.2969,111.2969,111.0473,111.27,1141,105.334820456513,105.334820456513,105.098591314588,105.309361466458,1205.58199415574,0.0,1.0
2023-08-22,111.0096,111.54,110.95,111.5399,10365,105.062910871276,105.564897797867,105.006503592194,105.564803154781,10951.6716647014,0.0,1.0
2023-08-23,112.1171,112.38,111.85,111.9351,10770,106.111083045484,106.359899717808,105.85829136356,105.938832629497,11379.5951595594,0.0,1.0
2023-08-24,111.01,112.16,110.98,112.16,4112,105.063289443619,106.151684929252,105.034896517907,106.151684929252,4344.7442243369,0.0,1.0
2023-08-25,111.638,111.7799,110.61,111.77,10283,105.65764802186,105.791946560479,104.68471710079,105.782576894994,10865.0303645079,0.0,1.0
2023-08-28,112.6725,112.72,112.22,112.46,11262,106.636730743502,106.681686209213,106.208470780676,106.435614186374,11899.4429607204,0.0,1.0
2023-08-29,113.9373,114.03,112.6,112.74,2987,107.833776491527,107.921510631978,106.568114506364,106.700614826354,3156.06784973112,0.0,1.0
2023-08-30,113.9685,114.37,113.81,114.01,4203,107.863305134268,108.243297123382,107.713295843422,107.902582014836,4440.89493552724,0.0,1.0
2023-08-31,113.6401,114.22,113.5806,114.22,5299,107.552497240805,108.101332494821,107.496184604809,108.101332494821,5598.92987469877,0.0,1.0
2023-09-01,113.9137,114.76,113.8,114.76,3601,107.8114407233,108.612405157641,107.703831534851,108.612405157641,3804.82099996042,0.0,1.0
2023-09-05,113.1524,113.86,113.0625,113.86,6032,107.090922911811,107.760617386275,107.00583877776,107.760617386275,6373.4185703308,0.0,1.0
2023-09-06,112.5319,112.9,112.11,112.9,7169,106.503662564997,106.852043763486,106.104363386399,106.852043763486,7574.77415959909,0.0,1.0
2023-09-07,112.1048,112.27,111.93,112.24,5921,106.099441945942,106.25579232353,105.934005832125,106.227399397818,6256.13583470302,0.0,1.0
2023-09-08,112.0311,112.32,111.9,112.19,4759,106.029689991775,106.303113866384,105.905612906413,106.180077854964,5028.365214888,0.0,1.0
2023-09-11,113.1424,113.32,112.92,113.1747,5127,107.08145860324,107.249544723456,106.870972380627,107.112028319924,5417.19446453682,0.0,1.0
2023-09-12,113.0649,113.4688,112.98,113.07,6839,107.008110211817,107.390373634989,106.927758232052,107.012937009188,7226.09575638136,0.0,1.0
2023-09-13,112.9084,113.35,112.8,113.08,4330,106.859993782685,107.277937649168,106.757400677779,107.022401317759,4575.08329070498,0.0,1.0
2023-09-14,114.42,114.5124,113.89,114.06,10410,108.290618666236,108.378068877429,107.789010311988,107.94990355769,10999.2187196856,0.0,1.0
2023-09-15,113.7688,114.43,113.66,114.32,6464,107.67430289211,108.300082974807,107.571331214861,108.195975580529,6829.87029817945,0.0,1.0
2023-09-18,112.8298,113.19,112.7801,113.11,7391,107.282929125509,107.625421189405,107.235672447064,107.549354101366,7773.13836038538,0.525474,1.0
2023-09-19,113.14,113.14,112.79,113.11,3662,107.57787925938,107.57787925938,107.245085749209,107.549354101366,3851.33712295109,0.0,1.0
2023-09-20,112.4651,113.7274,112.46,113.5,8114,106.93615828791,108.136401853308,106.931309011048,107.920181155557,8533.51977488395,0.0,1.0
2023-09-21,110.9068,111.71,110.88,111.71,12445,105.454466496767,106.21818006068,105.428984022274,106.21818006068,13088.4463394665,0.0,1.0
2023-09-22,110.78,111.43,110.5537,111.43,6282,105.333900162225,105.951945252543,105.118725386935,105.951945252543,6606.79951020718,0.0,1.0
2023-09-25,110.4814,110.4814,109.87,110.17,3713,105.049979756119,105.049979756119,104.46863703578,104.753888615927,3904.97398621446,0.0,1.0
2023-09-26,109.0721,109.9432,108.9842,109.71,5667,103.709962916449,104.538238421336,103.626384203466,104.316502859702,5960.00204144287,0.0,1.0
2023-09-27,108.9861,109.64,108.4055,109.64,3776,103.628190796807,104.249944157667,103.076133905363,104.249944157667,3971.23128789275,0.0,1.0
2023-09-28,109.6423,109.84,109.0523,109.19,4098,104.252131086448,104.440111877765,103.69113631216,103.822066787447,4309.87971869294,0.0,1.0
2023-09-29,109.0757,110.49,108.99,110.49,3764,103.713385935411,105.058156968083,103.631899067349,105.058156968083,3958.61084947784,0.0,1.0
2023-10-02,108.0145,109.16,107.7083,108.96,3921,102.704356012572,103.793541629432,102.413209233102,103.603373909334,4123.72825207293,0.0,1.0
2023-10-03,106.5117,107.125,106.37,107.04,4134,101.275435763756,101.858585077436,101.140701934067,101.777763796395,4347.74103393766,0.0,1.0
2023-10-04,106.6472,109.28,105.9471,109.28,11089,101.404274394122,103.907642261491,100.73859228992,103.907642261491,11662.3367985813,0.0,1.0
2023-10-05,106.9795,107.12,106.4601,106.81,6647,101.720238061065,101.853830884434,101.226372491971,101.559070918282,6990.67117866077,0.0,1.0
2023-10-06,108.0018,108.1599,106.155,106.86,4643,102.692280362345,102.842607945083,100.936271634961,101.606612848306,4883.05796337026,0.0,1.0
2023-10-09,108.2457,108.3799,107.39,107.56,4769,102.924189897005,103.05179243719,102.110557306566,102.272199868649,5015.57256672682,0.0,1.0
2023-10-10,109.45,110.02,109.16,109.32,5775,104.069284823574,104.611262825853,103.793541629432,103.945675805511,6073.58598717709,0.0,1.0
2023-10-11,109.7465,109.97,109.326,109.88,3248,104.351208468619,104.563720895829,103.951380837114,104.478145421785,3415.93199763657,0.0,1.0
2023-10-12,108.7,110.05,108.22,110.05,10812,103.356155873207,104.639787983868,102.899753344972,104.639787983868,11371.015011837,0.0,1.0
2023-10-13,108.1398,108.9,108.0097,108.9,3614,102.823496089213,103.546323593305,102.699791987289,103.546323593305,3800.85536929141,0.0,1.0
2023-10-16,109.3812,109.3812,108.76,108.76,2425,104.003867127861,104.003867127861,103.413206189237,103.413206189237,2550.38026301374,0.0,1.0
2023-10-17,109.4423,109.8015,108.6671,108.858,2272,104.06196336635,104.403504591646,103.324873283251,103.506388372085,2389.46967322361,0.0,1.0
2023-10-18,107.9629,109.02,107.83,109.02,8323,102.655292740786,103.660424225364,102.528926290781,103.660424225364,8753.32574394371,0.0,1.0
2023-10-19,107.3036,110.93,107.2,110.93,13773,102.028404851484,105.476525952299,101.929897972473,105.476525952299,14485.1081907168,0.0,1.0
2023-10-20,106.2227,107.2899,106.2227,107.2899,5044,101.000643408215,102.015378362657,101.000643408215,102.015378362657,5304.79094706857,0.0,1.0
2023-10-23,105.8546,106.4,105.6,105.72,2946,100.650639719374,101.169227092081,100.40855621169,100.522656843748,3098.31763086125,0.0,1.0
2023-10-24,106.8,106.9388,106.32,106.32,9167,101.549562532277,101.681538930025,101.093160004042,101.093160004042,9640.9632457926,0.0,1.0
2023-10-25,105.9169,106.45,105.8879,106.37,5653,100.709876964185,101.216769022106,100.682302644771,101.140701934067,5945.27819662544,0.0,1.0
2023-10-26,105.37,105.7,105.1472,105.56,7683,100.189863333577,100.503640071739,99.9780164933881,100.37052266767,8080.23569514831,0.0,1.0
2023-10-27,104.4895,105.79,104.29,105.79,15188,99.3526499458462,100.589215545783,99.1629576450485,100.589215545783,15973.2682204754,0.0,1.0
2023-10-30,105.78,105.835,105.1559,105.31,4828,100.579707159778,100.632003282805,99.9862887892124,100.132813017548,5077.62305560015,0.0,1.0
2023-10-31,106.1844,106.1844,105.6333,105.79,1908,100.964226289816,100.964226289816,100.440219137086,100.589215545783,2006.64970797123,0.0,1.0
2023-11-01,106.806,106.806,106.089,106.75,5007,101.55526756388,101.55526756388,100.873516287329,101.502020602253,5265.87792862262,0.0,1.0
2023-11-02,108.965,109.05,108.1176,108.2,1875,103.608128102337,103.688949383378,102.802387472282,102.880736572962,1971.94350233022,0.0,1.0
2023-11-03,109.9558,110.3427,109.62,110.09,4219,104.550218987702,104.918098442231,104.230927385657,104.677821527888,4437.13580604329,0.0,1.0
2023-11-06,109.732,109.98,109.4871,109.98,4824,104.337421308912,104.573229281834,104.104560935652,104.573229281834,5073.4162427952,0.0,1.0
2023-11-07,109.3173,109.5,109.25,109.5,1592,103.943108541289,104.116826753599,103.879117103476,104.116826753599,1674.31149637852,0.0,1.0
2023-11-08,109.1646,109.45,108.79,109.45,4421,103.797915486995,104.069284823574,103.441731347251,104.069284823574,4649.57985269432,0.0,1.0
2023-11-09,108.5213,109.4927,108.5213,109.22,5368,103.1862410153,104.109885631815,103.1862410153,103.850591945462,5645.54278427124,0.0,1.0
2023-11-10,109.4975,109.51,108.32,108.96,6706,104.114449657098,104.126335139604,102.994837205021,103.603373909334,7052.72166753407,0.0,1.0
2023-11-13,109.8207,109.8207,109.28,109.3,1907,104.421760692776,104.421760692776,103.907642261491,103.926659033501,2005.59800476998,0.0,1.0
2023-11-14,112.05,112.3294,111.47,111.47,10138,106.541465184847,106.807129489824,105.989978796563,105.989978796563,10662.1670541993,0.0,1.0
2023-11-15,112.5216,112.87,112.5216,112.83,3358,106.989880668838,107.321152837248,106.989880668838,107.283119293229,3531.61934977326,0.0,1.0
2023-11-16,112.2139,112.4646,111.9086,112.4646,8353,106.697307631467,106.93568286861,106.407016606738,106.93568286861,8784.87683998098,0.0,1.0
2023-11-17,113.1448,113.21,112.8433,112.89,4324,107.582443284663,107.644437961415,107.295765446615,107.340169609258,4547.56464217378,0.0,1.0
2023-11-20,113.72,113.9,113.2778,113.9,4723,108.129365647664,108.300516595752,107.708904818528,108.300516595752,4967.19421946968,0.0,1.0
2023-11-21,113.3366,113.48,113.31,113.48,3276,107.764814128237,107.901164383547,107.739521821464,107.901164383547,3445.37968727135,0.0,1.0
2023-11-22,113.6779,113.77,113.3,113.6199,3255,108.089335342584,108.176907577689,107.730013435459,108.034186703755,3423.29392004525,0.0,1.0
2023-11-24,114.1293,114.36,113.9,113.9,2635,108.518543886845,108.737902351978,108.300516595752,108.300516595752,2771.23793527473,0.0,1.0
2023-11-27,113.8445,113.87,113.66,113.78,10388,108.247745053425,108.271991437738,108.072315331635,108.186415963694,10925.0928545101,0.0,1.0
2023-11-28,114.1171,114.474,113.7999,113.7999,44644,108.506943655919,108.846297952433,108.205337651843,108.205337651843,46952.2377162827,0.0,1.0
2023-11-29,114.1531,114.64,114.1531,114.54,6656,108.541173845536,109.004137160115,108.541173845536,108.909053300066,7000.13650747199,0.0,1.0
2023-11-30,114.6507,114.6507,114.33,114.33,5609,109.01431113314,109.01431113314,108.709377193963,108.709377193963,5899.00325577076,0.0,1.0
2023-12-01,115.6139,115.73,114.44,114.44,9098,109.930158873131,110.040551234648,108.813969440017,108.813969440017,9568.39572490687,0.0,1.0
2023-12-04,115.1361,115.63,114.69,114.91,25287,109.475848189818,109.945467374599,109.051679090139,109.260863582247,26594.4188498261,0.0,1.0
2023-12-05,114.8529,114.99,114.725,114.725,4923,109.206570698159,109.336930670286,109.084958441156,109.084958441156,5177.53485971821,0.0,1.0
2023-12-06,114.8657,115.7299,114.8657,115.71,4807,109.218741432245,110.040456150788,109.218741432245,110.021534462638,5055.53728837406,0.0,1.0
2023-12-07,115.4821,115.5614,114.88,115.27,57782,109.804838345587,109.880239846606,109.232338424232,109.603165478423,60769.5143742104,0.0,1.0
2023-12-08,115.68,115.7008,115.13,115.13,3478,109.993009304624,110.012786747514,109.470048074355,109.470048074355,3657.82373392239,0.0,1.0
2023-12-11,115.96,116.1661,115.7,115.8,7343,110.259244112761,110.455211948322,110.012026076634,110.107109936683,7722.65660672574,0.0,1.0
2023-12-12,115.94,116.04,115.71,115.78,31062,110.240227340751,110.3353112008,110.021534462638,110.088093164673,32668.0048370033,0.0,1.0
2023-12-13,117.41,117.45,115.4,115.8645,17062,111.637960083471,111.67599362749,109.726774496487,110.168439026414,17944.1600196043,0.0,1.0
2023-12-14,118.3629,118.723,118.15,118.15,5316,112.544014185877,112.886411165913,112.341580647833,112.341580647833,5590.85421780663,0.0,1.0
2023-12-15,117.7711,118.48,117.6161,118.04,5204,111.981307902107,112.655357385994,111.833927919031,112.236988401779,5473.06345926746,0.0,1.0
2023-12-18,116.97,117.28,116.87,117.28,22079,112.032610398797,112.329525071137,111.936831472235,112.329525071137,23052.0436934114,0.855055,1.0
2023-12-19,118.0771,118.17,117.5377,117.5377,4658,113.092978894757,113.181957517533,112.576347364885,112.576347364885,4863.28273580826,0.0,1.0
2023-12-20,116.5544,118.2,116.5544,117.9,3406,111.634553180008,113.210691195501,111.634553180008,112.923354415817,3556.10583902166,0.0,1.0
2023-12-21,118.1329,118.1329,117.42,117.71,3162,113.146423535779,113.146423535779,112.463615568323,112.741374455351,3301.3525140888,0.0,1.0
2023-12-22,118.1316,118.62,118.13,118.22,4524,113.145178409733,113.612962687059,113.143645946908,113.229846980813,4723.37722129596,0.0,1.0
2023-12-26,118.8372,119.07,118.39,118.39,8927,113.82099451555,114.043967856585,113.392671155968,113.392671155968,9320.42185112929,0.0,1.0
2023-12-27,119.09,119.28,119.02,119.21,7993,114.063123641897,114.245103602364,113.996078393304,114.178058353771,8345.25953355848,0.0,1.0
2023-12-28,119.1458,119.57,119.08,119.57,3196,114.116568282918,114.522862489392,114.053545749241,114.522862489392,3336.85092821881,0.0,1.0
2023-12-29,119.0125,119.51,118.75,119.51,2448,113.988894973812,114.465395133455,113.737475291589,114.465395133455,2555.88581735908,0.0,1.0
2024-01-02,118.5955,119.15,118.35,118.5,6419,113.589496850051,114.120590997834,113.354359585343,113.498027975185,6701.89177354084,0.0,1.0
2024-01-03,117.9565,118.24,117.63,118.07,3540,112.977469509324,113.249002766126,112.664751314102,113.086178590971,3696.01135353398,0.0,1.0
2024-01-04,118.164,118.6,118.06,118.06,3189,113.176210781939,113.593806901747,113.076600698315,113.076600698315,3329.54243119204,0.0,1.0
2024-01-05,118.4774,118.705,118.16,118.38,8921,113.476381937782,113.694374774636,113.172379624877,113.383093263312,9314.15742510638,0.0,1.0
2024-01-08,119.4264,119.4264,118.5299,118.58,4552,114.385323950849,114.385323950849,113.526665874227,113.574651116434,4752.61120940301,0.0,1.0
2024-01-09,118.456,118.6849,118.4,118.4,4208,113.455885247498,113.675123210397,113.402249048624,113.402249048624,4393.45078408784,0.0,1.0
2024-01-10,118.7739,118.8712,118.6,118.75,2354,113.760366455037,113.853559350581,113.593806901747,113.737475291589,2457.7431429997,0.0,1.0
2024-01-11,118.75,119.16,118.04,119.16,2740,113.737475291589,114.13016889049,113.057444913003,114.13016889049,2860.75455047543,0.0,1.0
2024-01-12,118.8256,119.4232,118.6435,119.4,5150,113.809884160069,114.382259025199,113.635470734801,114.360038314237,5376.96566968924,0.0,1.0
2024-01-16,117.365,118.0,117.2562,118.0,2625,112.410937158714,113.019133342379,112.306729686615,113.019133342379,2740.68638503578,0.0,1.0
2024-01-17,116.6687,116.6687,116.3433,116.56,2074,111.744028493067,111.744028493067,111.432363866037,111.639916799895,2165.40326192923,0.0,1.0
2024-01-18,117.558,117.56,116.875,117.13,4949,112.595790486977,112.597706065509,111.941620418563,112.185856681295,5167.10739792081,0.0,1.0
2024-01-19,118.4282,118.4282,117.235,117.49,3293,113.429258705914,113.429258705914,112.286424554184,112.530660816916,3438.12581558965,0.0,1.0
2024-01-22,118.53,118.77,118.4311,118.69,3122,113.526761653154,113.756631076901,113.432036294784,113.680007935652,3259.58967393587,0.0,1.0
2024-01-23,118.7562,118.93,118.4924,118.53,2067,113.743413585035,113.909877359399,113.490748776767,113.526761653154,2158.09476490247,0.0,1.0
2024-01-24,119.1158,119.93,119.1158,119.93,2686,114.08783460495,114.867666625012,114.08783460495,114.867666625012,2804.37471626899,0.0,1.0
2024-01-25,119.501,119.501,119.0175,119.465,1471,114.456775030064,114.456775030064,113.99368392014,114.422294616502,1535.82844662386,0.0,1.0
2024-01-26,119.926,120.065,119.6614,119.91,2641,114.86383546795,114.99696817587,114.610404428269,114.8485108397,2757.39152109695,0.0,1.0
2024-01-29,120.4586,120.4709,119.7508,119.92,4248,115.373954030816,115.385734838783,114.696030788614,114.858088732356,4435.21362424074,0.0,1.0
2024-01-30,120.367,120.45,120.0426,120.08,2994,115.286220534085,115.365717043131,114.97551369632,115.011335014854,3125.94858544653,0.0,1.0
2024-01-31,119.6314,120.6499,119.51,120.49,9459,114.5816707503,115.557179117327,114.465395133455,115.404028613756,9875.86762516323,0.0,1.0
2024-02-01,120.4113,120.4113,119.45,119.75,7623,115.328650598552,115.328650598552,114.407927777518,114.695264557202,7958.9532621439,0.0,1.0
2024-02-02,120.5514,120.705,120.15,120.25,4519,115.462836874665,115.609953305863,115.078380263447,115.174159190009,4718.15686627681,0.0,1.0
2024-02-05,119.91,120.1553,119.38,120.11,11548,114.8485108397,115.083456546555,114.340882528925,115.040068692823,12056.9319521498,0.0,1.0
2024-02-06,120.7828,120.8249,120.33,120.33,4452,115.684469310727,115.72479223881,115.250782331258,115.250782331258,4648.2041090207,0.0,1.0
2024-02-07,120.8792,121.13,120.7891,121.13,6883,115.776800195933,116.017013743748,115.690503383101,116.017013743748,7186.34071931474,0.0,1.0
2024-02-08,120.8556,120.9,120.46,120.9,2488,115.754196369264,115.796722212657,115.375294935787,115.796722212657,2597.64865751201,0.0,1.0
2024-02-09,120.8556,120.8556,120.6099,120.6099,1726,115.754196369264,115.754196369264,115.518867546703,115.518867546703,1802.06655259876,0.0,1.0
2024-02-12,121.4582,121.93,121.2919,121.32,3995,116.331360180723,116.783245156239,116.172079825851,116.198993704215,4171.06366027349,0.0,1.0
2024-02-13,119.819,120.45,119.6616,120.435,3752,114.761352016529,115.365717043131,114.610595986122,115.351350204147,3917.35440634448,0.0,1.0
2024-02-14,120.91,120.91,120.3144,120.64,9706,115.806300105313,115.806300105313,115.235840818714,115.547697003598,10133.7531631076,0.0,1.0
2024-02-15,121.9327,121.9327,121.1,121.1,4984,116.785831187256,116.785831187256,115.98828006578,115.98828006578,5203.64988305461,0.0,1.0
2024-02-16,121.6726,122.36,121.53,121.99,5702,116.53671019927,117.195094540453,116.400129449994,116.840712512176,5953.29286379963,0.0,1.0
2024-02-20,121.8916,122.17,121.67,122.03,2787,116.74646604844,117.013114579986,116.53421994718,116.8790240828,2909.82588765512,0.0,1.0
2024-02-21,122.172,122.172,121.74,121.74,2487,117.015030158518,117.015030158518,116.601265195773,116.601265195773,2596.60458650817,0.0,1.0
2024-02-22,123.6242,123.64,122.95,123.49,4731,118.405931730041,118.421064800438,117.760190207165,118.277396410596,4939.49991908735,0.0,1.0
2024-02-23,123.9752,124.071,123.68,123.88,7074,118.742115762272,118.833871973917,118.459376371063,118.650934224185,7385.75828104496,0.0,1.0
2024-02-26,123.588,123.91,123.36,123.91,9282,118.371259758626,118.679667902154,118.152883806066,118.679667902154,9691.06705748652,0.0,1.0
2024-02-27,123.9619,123.9619,123.78,123.8091,6942,118.729377165039,118.729377165039,118.555155297624,118.583026965253,7247.94090854033,0.0,1.0
2024-02-28,123.4874,123.76,123.41,123.41,5440,118.274906158505,118.535999512312,118.200773269347,118.200773269347,5679.74626079797,0.0,1.0
2024-02-29,123.8527,124.01,123.46,124.01,3362,118.624786577234,118.775446828715,118.248662732628,118.775446828715,3510.16671485344,0.0,1.0
2024-03-01,124.6813,124.82,123.8601,124.17,3221,119.418410762721,119.551256133862,118.631874217799,118.928693111213,3362.95270331438,0.0,1.0
2024-03-04,124.5784,124.76,124.46,124.46,4379,119.31985424729,119.493788777925,119.206451998241,119.206451998241,4571.98692574157,0.0,1.0
2024-03-05,124.1855,124.46,124.1855,124.46,1382,118.94353884483,119.206451998241,118.94353884483,119.206451998241,1442.9061272836,0.0,1.0
2024-03-06,125.2721,125.4,125.15,125.21,3483,119.984272660846,120.106773907918,119.867326591514,119.924793947451,3636.49930631603,0.0,1.0
2024-03-07,126.45,126.5,126.12,126.39,7126,121.112452636812,121.160342100092,120.796382179159,121.054985280875,7440.04997324377,0.0,1.0
2024-03-08,125.8844,126.82,125.8844,126.64,3423,120.570727028181,121.466834665089,120.570727028181,121.294432597278,3573.85504608664,0.0,1.0
2024-03-11,125.58,125.58,125.08,125.2,3446,120.279175975728,120.279175975728,119.800281342921,119.915216054795,3597.86867917459,0.0,1.0
2024-03-12,126.4804,126.4804,125.55,126.22,2266,121.141569430486,121.141569430486,120.25044229776,120.89216110572,2365.86489466327,0.0,1.0
2024-03-13,126.6296,126.99,126.55,126.66,4897,121.284471588916,121.629658840243,121.208231563373,121.31358838259,5112.81570572197,0.0,1.0
2024-03-14,125.778,126.69,125.52,126.69,3603,120.468818250319,121.342322060559,120.221708619791,121.342322060559,3761.78782677483,0.0,1.0
2024-03-15,125.6911,125.96,125.6911,125.91,2487,120.385586363138,120.643135896661,120.385586363138,120.59524643338,2596.60458650817,0.0,1.0
2024-03-18,125.5,125.61,125.5,125.56,9150,120.61250196479,120.71821810197,120.61250196479,120.670165312343,9520.77920027914,0.428016,1.0
2024-03-19,125.8545,125.93,125.28,125.31,3391,120.953196243248,121.025755955585,120.401069690429,120.429901364205,3528.41117684663,0.0,1.0
2024-03-20,127.3304,127.342,125.815,126.02,3923,122.37161848747,122.382766734663,120.915234539442,121.112250976915,4081.96904947488,0.0,1.0
2024-03-21,127.4181,127.8309,127.4181,127.77,28551,122.455903080476,122.85262691164,122.455903080476,122.794098613874,29707.952671822,0.0,1.0
2024-03-22,127.21,127.32,127.0,127.285,3498,122.255907370047,122.361623507227,122.054085653612,122.327986554488,3639.74706476246,0.0,1.0
2024-03-25,126.8518,127.1211,126.8518,126.98,3245,121.911657185156,122.170469510089,121.911657185156,122.034864537761,3376.49491856896,0.0,1.0
2024-03-26,127.0944,127.69,127.0944,127.54,25027,122.144809320428,122.71721415047,122.144809320428,122.573055781588,26041.1520268183,0.0,1.0
2024-03-27,128.3288,128.34,127.45,127.45,10249,123.33113659075,123.341900415626,122.486560760258,122.486560760258,10664.3132266296,0.0,1.0
2024-03-28,128.49,128.49,128.16,128.235,3824,123.486058784509,123.486058784509,123.168910372968,123.240989557409,3978.9573400948,0.0,1.0
2024-04-01,127.7791,128.44,127.47,128.31,4536,122.802844221586,123.438005994881,122.505781876109,123.31306874185,4719.80922977774,0.0,1.0
2024-04-02,127.2329,127.36,126.96,127.36,5984,122.277915547696,122.400065738929,122.01564342191,122.400065738929,6226.4855447509,0.0,1.0
2024-04-03,127.7412,127.965,127.19,127.25,6203,122.766420207048,122.981504493421,122.236686254196,122.294349601749,6454.35993216743,0.0,1.0
2024-04-04,126.617,128.8184,126.51,128.62,3103,121.686001285066,123.801669506781,121.583168315263,123.61099603754,3228.74074955915,0.0,1.0
2024-04-05,127.2627,127.4954,126.5339,126.59,4479,122.306555010314,122.53019269324,121.606137548705,121.660052778667,4660.49945771044,0.0,1.0
2024-04-08,127.7425,128.035,127.59,127.59,4004,122.767669579579,123.048778398899,122.621108571215,122.621108571215,4166.25135714948,0.0,1.0
2024-04-09,127.7022,127.8,127.1585,127.8,4372,122.728939031139,122.82293028765,122.206412996731,122.82293028765,4549.1635697946,0.0,1.0
2024-04-10,126.3001,126.3001,125.5801,126.24,3552,121.381442704407,121.381442704407,120.689482533773,121.323683251275,3695.93526987888,0.0,1.0
2024-04-11,126.38,126.39,125.25,125.92,7100,121.458231062232,121.467841620157,120.372238016653,121.01614539766,7387.70845048985,0.0,1.0
2024-04-12,124.2785,125.46,124.2,125.46,3861,119.438572314192,120.574059733088,119.363129434477,120.574059733088,4017.45666582272,0.0,1.0
2024-04-15,123.8108,125.68,123.733,125.68,4533,118.989086520017,120.785492007448,118.914316379357,120.785492007448,4716.68766282684,0.0,1.0
2024-04-16,122.96,123.46,122.85,123.46,2617,118.171420251717,118.651948147991,118.065704114537,118.651948147991,2723.04690351155,0.0,1.0
2024-04-17,122.921,123.25,122.921,123.25,1505,118.133939075808,118.450126431556,118.133939075808,118.450126431556,1565.98608704045,0.0,1.0
2024-04-18,123.0371,123.86,123.01,123.06,3146,118.245517653323,119.036370465011,118.219473041345,118.267525830972,3273.48320918888,0.0,1.0
2024-04-19,123.313,123.48,123.175,123.24,1490,118.510672946487,118.671169263842,118.378047247115,118.440515873631,1550.3782522859,0.0,1.0
2024-04-22,124.5635,125.18,123.5692,125.01,4865,119.712473215068,120.304964111174,118.756895440538,120.141584626441,5062.14107206102,0.0,1.0
2024-04-23,125.5487,126.04,124.8555,124.865,11640,120.659305381887,121.131472092766,119.993101506492,120.002231536522,12111.6797695354,0.0,1.0
2024-04-24,125.6992,125.89,125.215,125.74,8661,120.803944278665,120.987313723883,120.338601063913,120.843155355001,9011.96378728066,0.0,1.0
2024-04-25,125.2105,125.445,124.13,124.13,3835,120.334276312847,120.559643896199,119.295855528999,119.295855528999,3990.40308558149,0.0,1.0
2024-04-26,125.881,126.104,125.55,125.58,4768,120.97866422175,121.192979663489,120.660554754417,120.689386428193,4961.21040731489,0.0,1.0
2024-04-29,126.43,126.75,126.1,126.17,4935,121.506283851859,121.813821705475,121.189135440318,121.256409345797,5134.97763424895,0.0,1.0
2024-04-30,124.83,126.23,124.83,125.87,4333,119.968594583782,121.31407269335,119.968594583782,120.968092608032,4508.58319943276,0.0,1.0
2024-05-01,124.4826,125.83,124.37,124.51,6650,119.634723801451,120.929650376331,119.52650891921,119.661056730167,6919.47340785318,0.0,1.0
2024-05-02,125.7727,126.005,125.2382,125.2382,1815,120.874581879418,121.097835140026,120.360897558301,120.360897558301,1888.54800530127,0.0,1.0
2024-05-03,126.7964,126.98,126.27,126.72,4145,121.858414694249,122.034864537761,121.352514925052,121.784990031698,4312.96500384232,0.0,1.0
2024-05-06,127.6674,127.6674,127.34,127.52,3273,122.695494289558,122.695494289558,122.380844623078,122.553834665737,3405.62954344414,0.0,1.0
2024-05-07,127.9767,128.2399,127.861,128.0,2906,122.992748846194,123.245698730792,122.881554690996,123.01514144616,3023.75785311598,0.0,1.0
2024-05-08,128.0375,128.08,127.445,127.445,4508,123.05118103838,123.092025909564,122.481755481296,122.481755481296,4690.67460490259,0.0,1.0
2024-05-09,128.9243,128.9243,127.94,127.94,5010,123.903445315212,123.903445315212,122.957478098607,122.957478098607,5213.01680802172,0.0,1.0
2024-05-10,129.07,129.07,128.97,129.055,3058,124.043471144186,124.043471144186,123.947365564932,124.029055307298,3181.9172452955,0.0,1.0
2024-05-13,129.2395,129.6326,129.2076,129.49,3097,124.206370101023,124.584161133074,124.175712421241,124.447114577057,3222.49761565734,0.0,1.0
2024-05-14,130.1369,130.1369,129.62,129.63,4696,125.068821569256,125.068821569256,124.572051830088,124.581662388013,4886.29280049301,0.0,1.0
2024-05-15,131.1716,131.172,130.43,130.625,3867,126.063225997806,126.063610420123,125.350507022052,125.537912901599,4023.69979972453,0.0,1.0
2024-05-16,130.9624,131.25,130.9,131.1,6692,125.862173126005,126.138572771941,125.80220324455,125.994414403059,6963.1753451659,0.0,1.0
2024-05-17,131.2,131.2,130.93,130.97,2863,126.090519982314,126.090519982314,125.831034918326,125.869477150028,2979.01539348626,0.0,1.0
2024-05-20,131.185,131.5835,131.185,131.39,2111,126.076104145426,126.459084878756,126.076104145426,126.273120582898,2196.54261112451,0.0,1.0
2024-05-21,131.21,131.4,131.06,131.07,4251,126.100130540239,126.282731140824,125.955972171357,125.965582729283,4423.26036944119,0.0,1.0
2024-05-22,130.3645,130.8506,130.2094,130.85,3693,125.28755786764,125.754727088398,125.138498114216,125.754150454922,3842.64891657169,0.0,1.0
2024-05-23,129.3424,131.28,129.295,131.28,9446,124.305262742077,126.167404445718,124.25970869751,126.167404445718,9828.77380610238,0.0,1.0
2024-05-24,130.2511,130.32,130.06,130.32,2973,125.178574140765,125.244790884872,124.994916378809,125.244790884872,3093.472848353,0.0,1.0
2024-05-28,130.1099,130.61,129.77,130.61,2719,125.042873062857,125.523497064711,124.71621019897,125.523497064711,2829.18017984253,0.0,1.0
2024-05-29,128.4178,128.93,128.4178,128.93,7060,123.416670556287,123.90892333323,123.416670556287,123.90892333323,7346.08755781101,0.0,1.0
2024-05-30,129.213,130.47,128.79,130.47,4247,124.180902122521,125.388949253754,123.774375522273,125.388949253754,4419.09828017329,0.0,1.0
2024-05-31,130.5753,130.5753,129.01,129.62,9683,125.490148428709,125.490148428709,123.985807796634,124.572051830088,10075.3775952244,0.0,1.0
2024-06-03,130.5533,131.01,129.96,131.01,7739,125.469005201273,125.90791938173,124.898810799554,125.90791938173,8052.60221103394,0.0,1.0
2024-06-04,130.2712,130.28,129.69,129.99,2855,125.197891362195,125.20634865317,124.639325735566,124.927642473331,2970.6912149505,0.0,1.0
2024-06-05,130.7989,130.855,130.215,130.7,9673,125.705040503923,125.758955733885,125.143880026654,125.60999208604,10064.9723720547,0.0,1.0
2024-06-06,131.0115,131.29,130.905,130.92,3783,125.909360965419,126.177015003643,125.807008523512,125.8214243604,3936.29592509902,0.0,1.0
2024-06-07,130.3792,130.9,130.19,130.48,11878,125.30168538779,125.80220324455,125.11985363184,125.398559811679,12359.3240809745,0.0,1.0
2024-06-10,130.4098,130.538,129.87,129.91,6374,125.331093695042,125.454301047647,124.812315778225,124.850758009927,6632.28924836936,0.0,1.0
2024-06-11,129.0197,129.41,128.53,129.41,27199,123.995130037821,124.370230113653,123.52450101621,124.370230113653,28301.166499278,0.0,1.0
2024-06-12,129.8064,130.75,129.21,130.75,7359,124.751192629819,125.658044875667,124.178018955143,125.658044875667,7657.20373058518,0.0,1.0
2024-06-13,128.812,129.45,128.335,129.45,4014,123.795518749709,124.408672345355,123.337095136664,124.408672345355,4176.65658031919,0.0,1.0
2024-06-14,128.0937,128.16,127.73,127.95,3513,123.105192373922,123.168910372968,122.755656382172,122.967088656533,3655.35489951701,0.0,1.0
2024-06-17,128.8396,129.03,127.84,128.0,5589,123.822043889583,124.005028912485,122.861372519352,123.01514144616,5815.47922954759,0.0,1.0
2024-06-18,129.3042,129.5,128.87,128.87,4968,124.268550410801,124.456725134982,123.851259985677,123.851259985677,5169.31487070896,0.0,1.0
2024-06-20,129.8372,130.07,129.4401,129.75,6885,124.780793148229,125.004526936735,124.399157893008,124.696989083119,7163.99615234123,0.0,1.0
2024-06-21,129.2542,129.38,128.77,129.11,3912,124.220497621174,124.341398439876,123.755154406422,124.081913375888,4070.5233039882,0.0,1.0
2024-06-24,128.6997,129.16,128.52,128.6,3590,124.985853622685,125.432870891743,124.811339168526,124.889030633928,3696.67374033233,1.35087,1.0
2024-06-25,128.477,128.7,128.245,128.7,2774,124.769580005872,124.986144965681,124.544274756206,124.986144965681,2856.42700715372,0.0,1.0
2024-06-26,128.146,128.146,127.89,128.0,3837,124.448131567771,124.448131567771,124.199518878484,124.306344643412,3951.01313138025,0.0,1.0
2024-06-27,128.0515,128.255,127.93,128.21,3506,124.356358524265,124.553986189381,124.238364611185,124.510284740093,3610.17775309333,0.0,1.0
2024-06-28,128.12,128.7198,128.025,128.7198,3474,124.422881841515,125.005373603368,124.33062322635,125.005373603368,3577.22690081184,0.0,1.0
2024-07-01,128.469,129.29,128.29,129.05,5981,124.761810859332,125.559119523021,124.587976205495,125.326045126815,6158.72023424167,0.0,1.0
2024-07-02,128.8154,128.87,128.1,128.28,5439,125.098214904523,125.15123932966,124.403458975165,124.578264772319,5600.61517372354,0.0,1.0
2024-07-03,129.7588,129.76,129.43,129.48,2423,126.014391510278,126.015556882259,125.695079587475,125.743636753351,2494.99734619086,0.0,1.0
2024-07-05,130.3701,130.47,129.73,130.47,2486,126.608051420282,126.705068637703,125.986422582733,126.705068637703,2559.86933662009,0.0,1.0
2024-07-08,130.1824,130.75,130.1477,130.75,5763,126.425767819582,126.97698876661,126.392069146464,126.97698876661,5934.24255307386,0.0,1.0
2024-07-09,129.8912,130.27,129.72,130.05,3393,126.142970885518,126.510839974197,125.976711149558,126.297188444342,3493.82005597426,0.0,1.0
2024-07-10,130.989,130.989,130.22,130.28,3998,127.209092019499,127.209092019499,126.462282808321,126.520551407373,4116.79710692162,0.0,1.0
2024-07-11,131.183,131.5789,131.05,131.49,8108,127.397493823099,127.781969462508,127.268331761868,127.69563482158,8348.92219682855,0.0,1.0
2024-07-12,132.2982,133.0299,131.68,131.68,2903,128.480512850805,129.191098416239,127.88015205191,127.88015205191,2989.26013041357,0.0,1.0
2024-07-15,131.7541,132.16,131.59,132.16,5865,127.952113771739,128.346300844323,127.792749153333,128.346300844323,6039.27339472117,0.0,1.0
2024-07-16,133.0088,133.0088,131.82,131.86,7576,129.170607292239,129.170607292239,128.016112116364,128.054957849065,7801.1142776484,0.0,1.0
2024-07-17,132.492,132.8497,132.32,132.32,3405,128.668720425742,129.016098390421,128.501683775127,128.501683775127,3506.17662557981,0.0,1.0
2024-07-18,131.4838,132.8178,131.2601,132.59,4706,127.689613733011,128.985118918592,127.472368972881,128.763892470859,4845.83471365012,0.0,1.0
2024-07-19,130.4102,130.9667,130.22,130.9667,2920,126.646994267315,127.187435523518,126.462282808321,127.187435523518,3006.76527068812,0.0,1.0
2024-07-22,131.67,131.67,130.96,131.39,3667,127.870440618735,127.870440618735,127.180928863291,127.598520489827,3775.9617286347,0.0,1.0
2024-07-23,131.0259,131.59,131.0259,131.18,4243,127.244927207916,127.792749153333,127.244927207916,127.394580393147,4369.07706970195,0.0,1.0
2024-07-24,129.4854,130.56,129.46,130.56,7873,125.748880927266,126.79247153628,125.724213887001,126.79247153628,8106.93937538617,0.0,1.0
2024-07-25,129.2064,129.93,128.85,128.85,6454,125.477931941676,126.180651246238,125.13181646331,125.13181646331,6645.7750195278,0.0,1.0
2024-07-26,130.55,131.005,129.98,130.09,5953,126.782760103105,127.22463031258,126.229208412115,126.336034177043,6129.88823849534,0.0,1.0
2024-07-29,130.3489,130.71,130.08,130.71,4258,126.58746318195,126.938143033909,126.326322743867,126.938143033909,4384.52278170893,0.0,1.0
2024-07-30,130.5787,130.72,130.2553,130.72,3525,126.810631916318,126.947854467084,126.49656416743,126.947854467084,3629.74232163549,0.0,1.0
2024-07-31,131.8043,132.2811,131.33,131.89,9007,128.000865166279,128.463906300075,127.540251890776,128.084092148591,9274.63520311228,0.0,1.0
2024-08-01,129.2467,131.26,128.7299,130.92,8445,125.517069017372,127.472271858549,125.015182150875,127.14208313059,8695.93585991826,0.0,1.0
2024-08-02,126.9984,130.17,126.21,130.17,7863,123.333647496577,126.413725642445,122.567998105039,126.413725642445,8096.64223404821,0.0,1.0
2024-08-05,123.6512,124.64,121.46,124.64,12796,120.083036584152,121.043303096522,117.955067346788,121.043303096522,13176.2220560703,0.0,1.0
2024-08-06,124.3,125.54,123.08,123.08,13848,120.713114368563,121.917332082296,119.528319521181,119.528319521181,14259.4813248251,0.0,1.0
2024-08-07,124.5666,126.68,124.5666,126.54,8646,120.972021177016,123.024435464277,120.972021177016,122.888475399823,8902.90840081148,0.0,1.0
2024-08-08,126.6232,126.775,125.16,125.56,3552,122.969274523841,123.116694079442,121.548297621636,121.936754948647,3657.54460324803,0.0,1.0
2024-08-09,127.1619,127.1619,126.27,126.6,2082,123.492429428993,123.492429428993,122.626266704091,122.946743998875,2143.86482656598,0.0,1.0
2024-08-12,126.8248,127.42,126.8248,127.34,2424,123.165057016655,123.743081519246,123.165057016655,123.665390053844,2496.02706032466,0.0,1.0
2024-08-13,128.7,128.7,127.6599,127.79,2618,124.986144965681,124.986144965681,123.976058801121,124.102404546731,2695.79160228133,0.0,1.0
2024-08-14,129.2473,129.2473,128.7,128.88,1920,125.517651703363,125.517651703363,124.986144965681,125.160950762835,1977.05113689082,0.0,1.0
2024-08-15,131.1315,131.3,130.46,130.61,5791,127.347479942247,127.51111759125,126.695357204528,126.841028702157,5963.07454882017,0.0,1.0
2024-08-16,131.72,131.76,131.03,131.03,2826,127.918997784611,127.957843517312,127.248908895518,127.248908895518,2909.97214211118,0.0,1.0
2024-08-19,133.1608,133.17,132.5103,132.5103,8689,129.318221076504,129.327155595025,128.686492348452,128.686492348452,8947.18610856474,0.0,1.0
2024-08-20,132.5827,132.86,132.5827,132.795,6240,128.756803124641,129.026101166592,128.756803124641,128.962976850952,6425.41619489519,0.0,1.0
2024-08-21,133.4384,133.4384,133.09,133.28,1895,129.587810461449,129.587810461449,129.249464129623,129.433981359953,1951.30828354589,0.0,1.0
2024-08-22,132.5926,133.82,132.5926,133.82,3129,128.766417443485,129.958398751417,128.766417443485,129.958398751417,3221.97552465176,0.0,1.0
2024-08-23,134.685,134.685,133.51,133.56,5796,130.798437721078,130.798437721078,129.657344322984,129.70590148886,5968.22311948915,0.0,1.0
2024-08-26,134.3861,134.99,134.365,134.67,3662,130.508162983469,131.094636432923,130.487671859469,130.783870571315,3770.81315796572,0.0,1.0
2024-08-27,134.981,135.08,134.69,134.86,5698,131.085896143066,131.182039331501,130.803293437665,130.968387801645,5867.31113437701,0.0,1.0
2024-08-28,134.6461,135.35,133.932,134.95,28941,130.760660246026,131.444248027233,130.06716680298,131.055790700222,29800.9567462277,0.0,1.0
2024-08-29,134.8035,135.68,134.7,135.04,10331,130.913518204205,131.764725322017,130.813004870841,131.1431935988,10637.9767162599,0.0,1.0
2024-08-30,135.8207,135.88,134.5899,135.43,5892,131.901365186793,131.958953985522,130.706081991581,131.521939492635,6067.0756763337,0.0,1.0
2024-09-03,133.3669,134.41,133.11,134.41,8077,129.518373714246,130.531373308758,129.268886995973,130.531373308758,8317.0010586808,0.0,1.0
2024-09-04,133.2631,133.82,133.03,133.06,3701,129.417569037886,129.958398751417,129.191195530571,129.220329830097,3810.97200918383,0.0,1.0
2024-09-05,132.8811,133.64,132.755,133.64,3681,129.046592290591,129.783592954262,128.924131118251,129.783592954262,3790.37772650788,0.0,1.0
2024-09-06,130.76,133.08,130.6899,133.08,3645,126.986700199786,129.239752696447,126.918623053227,129.239752696447,3753.30801769116,0.0,1.0
2024-09-09,132.1887,132.58,131.58,131.59,5230,128.374172657536,128.754181037684,127.783037720157,127.792749153333,5385.40491975989,0.0,1.0
2024-09-10,131.8756,132.36,131.09,132.36,9429,128.070107684818,128.540529507828,127.307177494569,128.540529507828,9709.17456757479,0.0,1.0
2024-09-11,132.5786,132.5786,130.295,132.02,6070,128.752821437039,128.752821437039,126.535118557136,128.210340779869,6250.36479214966,0.0,1.0
2024-09-12,133.78,133.78,132.36,132.81,4535,129.919553018716,129.919553018716,128.540529507828,128.977544000715,4669.75359677077,0.0,1.0
2024-09-13,134.3058,134.3058,133.69,133.69,2840,130.430180175072,130.430180175072,129.832150120139,129.832150120139,2924.38813998433,0.0,1.0
2024-09-16,135.0868,135.0868,134.545,134.83,3282,131.18864310606,131.18864310606,130.662477656624,130.939253502119,3379.52178712275,0.0,1.0
2024-09-17,134.9677,135.52,134.875,135.52,4308,131.072979936942,131.609342391212,130.982954951408,131.609342391212,4436.0084883988,0.0,1.0
2024-09-18,134.6653,135.7,134.6653,135.27,3678,130.779306197722,131.784148188367,130.779306197722,131.366556561831,3787.28858410649,0.0,1.0
2024-09-19,136.4735,136.87,135.96,136.87,4719,132.535327544474,132.920385869873,132.036645450924,132.920385869873,4859.22099738948,0.0,1.0
2024-09-20,135.8763,136.141,135.49,136.02,3646,131.955360755247,132.212422391396,131.580208091687,132.094914049976,3754.33773182497,0.0,1.0
2024-09-23,136.141,136.77,135.728,136.77,12076,132.685530396823,133.298565401851,132.283012976987,133.298565401851,12390.4898377628,0.487166,1.0
2024-09-24,137.2103,137.38,136.89,136.89,6194,133.727689905371,133.893082656331,133.415519615847,133.415519615847,6355.30755673261,0.0,1.0
2024-09-25,136.7402,137.45,136.6157,137.45,6799,133.269521772042,133.961305947828,133.148181775021,133.961305947828,6976.06329968115,0.0,1.0
2024-09-26,138.6045,138.71,138.15,138.23,17410,135.086502948314,135.189325194785,134.643538862804,134.721508338802,17863.4008012132,0.0,1.0
2024-09-27,138.3759,138.9,138.2678,138.39,9976,134.863705170652,135.374502700279,134.75834891621,134.877447290796,10235.8004820737,0.0,1.0
2024-09-30,137.86,138.73,136.86,138.05,39426,134.360899512314,135.208817563785,133.386281062348,134.546077017808,40452.753589238,0.0,1.0
2024-10-01,137.3948,137.55,136.68,137.13,7300,133.90750700939,134.058767792825,133.210849741354,133.649428043839,7490.11061739554,0.0,1.0
2024-10-02,137.4615,137.63,136.9,137.5,3617,133.972514060003,134.136737268822,133.425265800347,134.010036870326,3711.19590453693,0.0,1.0
2024-10-03,136.25,136.715,136.1,136.24,2429,132.791763807869,133.244961387103,132.645571040374,132.782017623369,2492.25735474709,0.0,1.0
2024-10-04,137.8581,137.8581,137.03,137.19,3188,134.359047737259,134.359047737259,133.551966198842,133.707905150837,3271.02365044617,0.0,1.0
2024-10-07,136.9744,137.83,136.64,137.83,3604,133.497777413024,134.331660958815,133.171865003356,134.331660958815,3697.85735138268,0.0,1.0
2024-10-08,137.29,137.29,136.34,136.91,4886,133.805366995834,133.805366995834,132.879479468366,133.435011984846,5013.24390090336,0.0,1.0
2024-10-09,137.655,137.66,136.44,136.44,6483,134.161102730071,134.165975822321,132.976941313362,132.976941313362,6651.83385377745,0.0,1.0
2024-10-10,137.2014,137.445,136.86,137.25,6016,133.719015801167,133.956432855578,133.386281062348,133.766382257835,6172.67198277417,0.0,1.0
2024-10-11,137.9783,138.44,136.99,136.99,3091,134.476196874945,134.926178213294,133.512981460844,133.512981460844,3171.49752306434,0.0,1.0
2024-10-14,138.478,138.478,137.84,137.92,1152,134.963213714393,134.963213714393,134.341407143315,134.419376619312,1182.00101797804,0.0,1.0
2024-10-15,137.0122,138.14,137.0122,138.01,2708,133.534617990433,134.633792678305,133.534617990433,134.507092279809,2778.52322628865,0.0,1.0
2024-10-16,137.88,137.93,137.25,137.25,7240,134.380391881314,134.429122803812,133.766382257835,133.766382257835,7428.54806437582,0.0,1.0
2024-10-17,137.79,138.0394,137.79,137.87,2283,134.292676220817,134.535746062238,134.292676220817,134.370645696814,2342.45514239917,0.0,1.0
2024-10-18,138.2457,138.339,137.94,137.96,2401,134.736809848466,134.827741749848,134.438868988311,134.458361357311,2463.5281633379,0.0,1.0
2024-10-21,137.1033,137.91,136.9488,137.91,2996,133.623405731225,134.409630434812,133.472827180705,134.409630434812,3074.02348078315,0.0,1.0
2024-10-22,137.2326,137.32,136.58,136.59,7039,133.749423896806,133.834605549333,133.113387896358,133.123134080857,7222.31351175987,0.0,1.0
2024-10-23,135.69,136.21,135.63,136.15,4176,132.245977475888,132.75277906987,132.18750036889,132.694301962872,4284.75369017038,0.0,1.0
2024-10-24,135.9918,136.44,135.6263,136.44,7773,132.540117324088,132.976941313362,132.183894280625,132.976941313362,7975.42874370074,0.0,1.0
2024-10-25,135.4358,136.565,135.4358,136.51,8546,131.998229465907,133.098768619608,131.998229465907,133.04516460486,8768.5596351044,0.0,1.0
2024-10-28,136.4849,138.19,136.4849,138.19,2068,133.020701681766,134.682523600803,133.020701681766,134.682523600803,2121.85599407863,0.0,1.0
2024-10-29,136.1429,136.43,136.0,136.29,6403,132.687382171878,132.967195128863,132.548109195377,132.830748545868,6569.75044975116,0.0,1.0
2024-10-30,135.2859,135.79,135.2859,135.6,3085,131.852134160257,132.343439320885,131.852134160257,132.158261815391,3165.34126776235,0.0,1.0
2024-10-31,134.1911,134.72,133.88,134.72,2313,130.785121881234,131.300597579421,130.481918081449,131.300597579421,2373.23641890902,0.0,1.0
2024-11-01,134.5722,135.34,134.53,135.21,5747,131.156548972516,131.9048610184,131.115420073927,131.778160619904,5896.66653673591,0.0,1.0
2024-11-04,134.4505,135.21,134.35,135.21,1987,131.037937907155,131.778160619904,130.939988752934,131.778160619904,2038.74654750205,0.0,1.0
2024-11-05,135.73,137.07,135.49,137.07,8668,132.284962213887,133.590950936841,132.051053785895,133.590950936841,8893.73682624443,0.0,1.0
2024-11-06,136.8118,136.94,135.44,136.84,57306,133.33930445306,133.464250538345,132.002322863396,133.366788693349,58798.3943891052,0.0,1.0
2024-11-07,137.8125,138.0287,137.5507,137.75,3653,134.314605135941,134.525317644823,134.05945002574,134.253691482818,3748.13343634875,0.0,1.0
2024-11-08,136.9772,137.11,136.5025,137.11,5908,133.500506344684,133.62993567484,133.037854966485,133.62993567484,6061.85938733876,0.0,1.0
2024-11-11,137.41,137.58,137.1742,137.35,16244,133.92232120983,134.088006346324,133.692506179328,133.863844102832,16667.0351875305,0.0,1.0
2024-11-12,135.454,136.5,135.1,136.5,4178,132.015967521696,133.03541842036,131.670952590408,133.03541842036,4286.80577527104,0.0,1.0
2024-11-13,135.3194,136.36,134.89,136.36,5060,131.884783878331,132.898971837365,131.466282715915,132.898971837365,5191.77530466045,0.0,1.0
2024-11-14,135.113,135.8,135.101888,135.53,3864,131.683622630258,132.353185505384,131.672792670042,132.090038523893,3964.62841446798,0.0,1.0
2024-11-15,134.7994,135.18,134.48,135.18,6906,131.377982284348,131.748922066405,131.066689151429,131.748922066405,7085.84985256626,0.0,1.0
2024-11-18,135.75,135.83,135.1,135.1,3772,132.304454582886,132.382424058883,131.670952590408,131.670952590408,3870.2324998378,0.0,1.0
2024-11-19,135.5448,135.63,134.66,134.6621,2464,132.104462876953,132.18750036889,131.242120472423,131.244167171168,2528.16884400858,0.0,1.0
2024-11-20,135.2502,135.42,134.605,135.42,6204,131.817340281593,131.982830494397,131.188516457675,131.982830494397,6365.56798223588,0.0,1.0
2024-11-21,136.0758,136.271,134.8,135.56,5486,132.621985273885,132.812230795318,131.378567055418,132.119277077392,5628.86943110026,0.0,1.0
2024-11-22,136.9252,137.01,136.32,136.53,6717,133.449826185286,133.532473829843,132.859987099367,133.064656973859,6891.92781055422,0.0,1.0
2024-11-25,137.1989,138.03,137.01,137.62,12256,133.716579255042,134.526584648808,133.532473829843,134.126991084322,12575.1774968219,0.0,1.0
2024-11-26,136.9637,137.13,136.6315,137.13,4408,133.48734899561,133.649428043839,133.163580746531,133.649428043839,4522.7955618465,0.0,1.0
2024-11-27,136.9115,137.2199,136.8761,137.15,2531,133.436473912521,133.737046242491,133.401972419393,133.668920412838,2596.91369488057,0.0,1.0
2024-11-29,137.98,138.2,137.25,137.25,2734,134.47785372631,134.692269785303,133.766382257835,133.766382257835,2805.20033259718,0.0,1.0
2024-12-02,138.06,139.09,137.45,139.09,6179,134.555823202307,135.559680205772,133.961305947828,135.559680205772,6339.9169184777,0.0,1.0
2024-12-03,138.2404,138.46,138.0932,138.16,4283,134.731644370681,134.945670582294,134.588180534846,134.653285047304,4394.5402430555,0.0,1.0
2024-12-04,138.2199,138.33,137.81,138.24,8173,134.711664692457,134.818970183798,134.312168589816,134.731254523301,8385.84576383202,0.0,1.0
2024-12-05,138.7056,139.1799,138.6969,138.86,5403,135.185036873605,135.647298404424,135.176557693091,135.33551796228,5543.70789942305,0.0,1.0
2024-12-06,138.5768,139.44,138.4867,139.37,2765,135.05950601725,135.900796663261,134.971692894908,135.832573371763,2837.00765165735,0.0,1.0
2024-12-09,138.4412,139.43,138.4412,139.17,5845,134.927347755434,135.891050478761,134.927347755434,135.63764968177,5997.21870666809,0.0,1.0
2024-12-10,137.7217,138.26,137.7217,138.26,4776,134.226109780684,134.750746892301,134.226109780684,134.750746892301,4900.37922036727,0.0,1.0
2024-12-11,138.2219,138.4,137.74,138.27,5648,134.713613929357,134.887193475296,134.243945298318,134.7604930768,5795.08832425342,0.0,1.0
2024-12-12,137.3,138.08,137.3,138.08,11972,133.815113180333,134.575315571307,133.815113180333,134.575315571307,12283.7814125287,0.0,1.0
2024-12-13,137.31,137.68,137.12,137.68,3292,133.824859364833,134.18546819132,133.639681859339,134.18546819132,3377.73207568029,0.0,1.0
2024-12-16,136.868,137.56,136.86,137.56,4083,133.394078009948,134.068513977324,133.386281062348,134.068513977324,4189.33173298986,0.0,1.0
2024-12-17,136.51,137.11,136.19,137.11,9310,133.04516460486,133.62993567484,132.733286700871,133.62993567484,9552.45614355514,0.0,1.0
2024-12-18,132.8246,136.45,132.8246,136.15,3460,129.453305769355,132.986687497862,129.453305769355,132.694301962872,3550.10722413543,0.0,1.0
2024-12-19,132.6459,134.01,132.6459,133.72,5240,129.279141452346,130.608618479945,129.279141452346,130.325979129455,5376.46296371956,0.0,1.0
2024-12-20,133.344,134.29,132.16,132.16,10668,129.959522592268,130.881511645936,128.805574347508,128.805574347508,10945.8219269007,0.0,1.0
2024-12-23,132.5686,132.5686,131.21,132.09,35143,130.632026865876,130.632026865876,129.293273407667,130.16041829448,35663.982421274,1.465418,1.0
2024-12-24,133.4013,133.6,132.74,132.89,7282,131.452562715023,131.648360088898,130.800923040422,130.948731827946,7389.95304873566,0.0,1.0
2024-12-26,134.0308,134.85,133.88,134.85,5790,132.07286692667,132.880099984939,131.924269825611,132.880099984939,5875.83468170548,0.0,1.0
2024-12-27,133.2503,133.43,132.78,133.43,5766,131.303768535581,131.480843463036,130.840338717095,131.480843463036,5851.47889027875,0.0,1.0
2024-12-30,132.2933,134.71,131.8821,134.71,5457,130.360748471172,132.742145116583,129.95555531497,132.742145116583,5537.89807565923,0.0,1.0
2024-12-31,132.03,132.98,131.8501,132.76,10287,130.10129477947,131.037417100461,129.924022773632,130.820630878758,10439.5011002944,0.0,1.0
2025-01-02,132.02,132.93,131.577,132.72,9663,130.091440860302,130.98814750462,129.654912241145,130.781215202085,9806.25052319863,0.0,1.0
2025-01-03,132.8,132.8,132.14,132.49,2869,130.860046555432,130.860046555432,130.209687890322,130.554575061213,2911.53190014041,0.0,1.0
2025-01-06,133.1458,134.0,133.105,133.54,9158,131.200795080272,132.042516855631,131.160591090066,131.589236573888,9293.76407859397,0.0,1.0
2025-01-07,132.74,133.78,132.26,133.78,9785,130.800923040422,131.825730633928,130.327934920342,131.825730633928,9930.05912961797,0.0,1.0
2025-01-08,132.6784,132.6788,131.97,132.32,7384,130.740222898345,130.740617055111,130.04217126446,130.387058435352,7493.46516229935,0.0,1.0
2025-01-10,130.6922,133.09,130.53,133.09,13761,128.783037473131,131.145810211313,128.62320690422,131.145810211313,13965.0019093176,0.0,1.0
2025-01-13,131.28,131.28,130.0,130.0,3083,129.362250841845,129.362250841845,128.100949188299,128.100949188299,3128.70437369569,0.0,1.0
2025-01-14,131.938,131.98,131.15,131.93,6857,130.010638723121,130.052025183628,129.234149892657,130.002755587787,6958.65257555349,0.0,1.0
2025-01-15,133.989,134.15,133.57,133.76,38977,132.031677544546,132.190325643156,131.618798331393,131.806022795591,39554.8201016986,0.0,1.0
2025-01-16,134.2569,134.28,133.67,133.93,7726,132.295664039066,132.318426592344,131.717337523076,131.973539421453,7840.53519013066,0.0,1.0
2025-01-17,135.28,135.48,134.96,134.96,5283,133.303818509178,133.500896892544,132.988493095791,132.988493095791,5361.3185878152,0.0,1.0
2025-01-21,137.1353,137.14,136.38,136.38,39422,135.132016132478,135.136647474487,134.387749617694,134.387749617694,40006.4170677364,0.0,1.0
2025-01-22,136.79,137.47,136.79,137.47,8197,134.791760303595,135.461826807042,134.791760303595,135.461826807042,8318.51759688085,0.0,1.0
2025-01-23,138.22,138.22,137.24,137.24,7485,136.200870744667,136.200870744667,135.23518666617,135.23518666617,7595.9624512203,0.0,1.0
2025-01-24,138.27,138.635,138.05,138.24,5648,136.250140340508,136.609808390152,136.033354118805,136.220578583003,5731.72958243052,0.0,1.0
2025-01-27,138.3394,138.4325,137.61,137.61,8803,136.318526539537,136.410266526994,135.599781675399,135.599781675399,8933.50133040645,0.0,1.0
2025-01-28,138.58,138.69,138.19,138.65,7861,136.555611834727,136.664004945578,136.171308987162,136.624589268905,7977.53651690618,0.0,1.0
2025-01-29,138.6239,139.0395,138.46,138.67,6673,136.598870539876,137.008399420511,136.437364804707,136.644297107242,6771.92484128163,0.0,1.0
2025-01-30,140.0428,140.57,139.0,139.65,8963,137.99704313067,138.516541749224,136.969476439797,137.609981185738,9095.87327325153,0.0,1.0
2025-01-31,138.7493,140.28,138.7493,139.97,3884,136.722438686247,138.230778093343,136.722438686247,137.925306599125,3941.57891256374,0.0,1.0
2025-02-03,137.73,138.12,136.165,136.57,10681,135.718028705419,136.102331552983,134.175890355575,134.574974081892,10839.3420095503,0.0,1.0
2025-02-04,138.6563,138.8,137.93,137.93,6513,136.630797237981,136.77239805643,135.915107088785,135.915107088785,6609.55289843659,0.0,1.0
2025-02-05,139.81,139.81,138.8879,139.28,3908,137.767643892431,137.767643892431,136.85901400592,137.24538617651,3965.93470399052,0.0,1.0
2025-02-06,140.2836,140.53,139.8496,140.53,6721,138.234325504243,138.477126072551,137.806665412338,138.477126072551,6820.63642413519,0.0,1.0
2025-02-07,139.3432,140.86,139.34,140.86,4904,137.307662945654,138.802305405106,137.30450969152,138.802305405106,4976.70004820098,0.0,1.0
2025-02-10,140.1725,140.2886,139.88,140.09,2901,138.124848462283,138.239252463828,137.83662132661,138.043553629145,2944.00628870944,0.0,1.0
2025-02-11,140.89,141.07,140.01,140.01,12918,138.831867162611,139.009237707641,137.964722275798,137.964722275798,13109.5047354528,0.0,1.0
2025-02-12,141.4149,141.64,140.25,140.32,5569,139.349099379757,139.570911100236,138.201216335838,138.270193770016,5651.55843565075,0.0,1.0
2025-02-13,142.8036,142.89,141.84,142.72,7937,140.717513134663,140.802650996277,139.767989483602,140.635134370416,8054.66318975759,0.0,1.0
2025-02-14,143.289,143.7,142.99,143.59,6879,141.195822371094,141.600818448912,140.901190187961,141.49242533806,6980.97871769464,0.0,1.0
2025-02-18,144.3354,144.42,143.865,144.02,10602,142.226936472868,142.310300629032,141.763408115189,141.916143862299,10759.1708627706,0.0,1.0
2025-02-19,143.6912,143.6912,143.235,143.41,11770,141.592147000044,141.592147000044,141.142611207585,141.31505479303,11944.4860455395,0.0,1.0
2025-02-20,143.9616,144.0,143.207,143.96,12866,141.858596974356,141.896436023962,141.115020233913,141.857020347289,13056.7338540281,0.0,1.0
2025-02-21,142.6182,144.04,142.3494,144.04,10666,140.534821473282,141.935851700635,140.269948126037,141.935851700635,10824.1196399086,0.0,1.0
2025-02-24,142.1894,144.6,142.1894,144.6,10278,140.112285419344,142.487671174062,140.112285419344,142.487671174062,10430.3676785093,0.0,1.0
2025-02-25,143.04,143.515,142.4942,143.51,11114,140.950459783802,141.418520944298,140.412632875595,141.413593984714,11278.7610798748,0.0,1.0
2025-02-26,142.9534,143.88,142.7,143.41,7580,140.865124843804,141.778188993942,140.615426532079,141.31505479303,7692.37079228459,0.0,1.0
2025-02-27,141.7805,143.09,141.712,142.92,8016,139.709358664551,140.999729379644,139.641859318248,140.832212753782,8134.83433653734,0.0,1.0
2025-02-28,142.7,142.7,141.099,141.48,12477,140.615426532079,140.615426532079,139.037814073229,139.413248393543,12661.9670679861,0.0,1.0
2025-03-03,142.0766,144.42,141.6032,144.15,16785,140.001133211125,142.310300629032,139.534648677696,142.044244811487,17033.8316290893,0.0,1.0
2025-03-04,140.6541,141.96,139.57,141.02,16463,138.59941320943,139.886236513622,137.531149832391,138.959968111799,16707.0580941136,0.0,1.0
2025-03-05,143.395,143.7041,141.815,141.83,29669,141.300273914278,141.604858555771,139.743354685682,139.758135564434,30108.8323266874,0.0,1.0
2025-03-06,142.2747,143.44,142.01,142.63,11247,140.19633934985,141.344616550535,139.935506109464,140.546449097901,11413.7327573647,0.0,1.0
2025-03-07,143.69,143.7,141.9345,142.08,39459,141.590964529744,141.600818448912,139.861109019743,140.004483543642,40043.9655795192,0.0,1.0
2025-03-10,140.36,141.92,139.51,141.54,10226,138.30960944669,139.846820836949,137.472026317381,139.472371908553,10377.5967970847,0.0,1.0
2025-03-11,139.45,140.37,138.4604,140.09,13322,137.412902802371,138.319463365858,136.437758961473,138.043553629145,13519.4938911366,0.0,1.0
2025-03-12,139.7937,140.55,139.48,140.55,10185,137.751582004187,138.496833910888,137.442464559876,138.496833910888,10335.9889867306,0.0,1.0
2025-03-13,138.8423,139.93,138.62,139.54,6408,136.814080134512,137.885890922451,136.5950275114,137.501588074886,6502.99631094452,0.0,1.0
2025-03-14,141.489,141.489,140.2,140.2,5876,139.422116920794,139.422116920794,138.151946739996,138.151946739996,5963.10960098471,0.0,1.0
2025-03-17,143.1717,143.41,141.5,141.5,16380,141.080235899249,141.31505479303,139.432956231879,139.432956231879,16622.8276487627,0.0,1.0
2025-03-18,142.85,143.22,142.245,143.22,13629,140.763235319604,141.127830328832,140.16707320992,141.127830328832,13831.0450564705,0.0,1.0
2025-03-19,143.5153,143.72,142.52,142.86,12749,141.418816561873,141.620526287249,140.438055987049,140.773089238772,12937.9993708227,0.0,1.0
2025-03-20,142.5,142.86,141.89,141.89,36666,140.418348148712,140.773089238772,139.817259079444,139.817259079444,37209.5603522304,0.0,1.0
2025-03-21,142.14,142.14,141.43,141.43,7648,140.063607058652,140.063607058652,139.363978797701,139.363978797701,7761.37886799374,0.0,1.0
2025-03-24,142.6547,142.75,142.08,142.26,16222,141.010922446427,141.105124326275,140.442844583378,140.620770484455,16411.1013760597,0.446659,1.0
2025-03-25,142.796,143.3268,142.6206,143.14,5716,141.150594278773,141.675277991504,140.977215372945,141.490630445275,5782.63194831442,0.0,1.0
2025-03-26,141.8297,142.85,141.57,142.6,31626,140.195428733158,141.203972049096,139.938721196993,140.956852742044,31994.6672493689,0.0,1.0
2025-03-27,141.6754,142.1264,141.5,141.5,9985,140.042906696846,140.488709926766,139.869527791019,139.869527791019,10101.3960818614,0.0,1.0
2025-03-28,139.6475,140.84,139.54,140.84,3824,138.038373725769,139.217132820403,137.932112423737,139.217132820403,3868.57672679398,0.0,1.0
2025-03-31,139.8,140.12,138.01,138.01,14746,138.18911650307,138.505429216096,136.419742264583,136.419742264583,14917.8955055712,0.0,1.0
2025-04-01,139.63,140.15,138.39,139.48,29203,138.021075374275,138.535083532942,136.795363611301,137.872803790044,29543.4221110264,0.0,1.0
2025-04-02,140.2389,140.32,138.69,138.69,15242,138.622959158529,138.703124661737,137.091906779762,137.091906779762,15419.6774241093,0.0,1.0
2025-04-03,135.2076,137.55,135.2076,137.55,19626,133.649633680261,135.965042739609,133.649633680261,135.965042739609,19854.7821234464,0.0,1.0
2025-04-04,126.22,130.52,125.71,130.52,28354,124.765595744045,129.016047825327,124.261472357661,129.016047825327,28684.5252383674,0.0,1.0
2025-04-07,124.3654,127.53,121.0874,121.42,46489,122.932365876616,126.060500912994,119.69213752256,120.020905048661,47030.9266349178,0.0,1.0
2025-04-08,122.7738,128.62,121.32,128.62,43382,121.359105520205,127.137941091737,119.92205732584,127.137941091737,43887.7080443976,0.0,1.0
2025-04-09,132.5,132.79,122.16,122.46,42802,130.973232737173,131.259891133352,120.752378197532,121.048921365994,43300.9469299781,0.0,1.0
2025-04-10,128.9081,130.34,126.505,130.34,30941,127.422721381183,128.83812192425,125.047311754084,128.83812192425,31301.6821400975,0.0,1.0
2025-04-11,131.4997,131.845,128.49,129.34,22788,129.984458965799,130.325780152699,127.009439052071,127.849644696045,23053.641854127,0.0,1.0
2025-04-14,132.9955,133.56,131.98,133.37,8133,131.463023203749,132.02101859907,130.459224578506,131.833207925711,8227.80714409399,0.0,1.0
2025-04-15,133.2343,134.58,133.0427,134.58,9193,131.699071565844,133.02926537184,131.50967932892,133.02926537184,9300.1636635505,0.0,1.0
2025-04-16,132.0958,133.665,131.31,133.01,16947,130.573690241533,132.124808708032,129.796944835609,131.477356123558,17144.5527690841,0.0,1.0
2025-04-17,133.1776,134.26,132.78,133.0248,10834,131.643024907005,132.712952658814,131.25000636107,131.491985586535,10960.2929545204,0.0,1.0
2025-04-21,131.6748,132.984,130.51,132.58,16201,130.157541328458,131.451655715624,129.006163053045,131.052310915429,16389.8565770893,0.0,1.0
2025-04-22,134.7692,134.8459,133.34,133.34,9880,133.216285263416,133.292101466819,131.803553608865,131.803553608865,9995.17208700957,0.0,1.0
2025-04-23,135.9323,137.72,135.5591,137.26,9793,134.365983127541,136.133083868404,133.997083425975,135.678384343429,9907.15791984666,0.0,1.0
2025-04-24,137.7094,137.82,136.394,136.74,9354,136.122606009785,136.231931591224,134.822363063804,135.164376184763,9463.0404556566,0.0,1.0
2025-04-25,138.1138,138.14,137.2,137.76,8764,136.522346200871,136.54824430425,135.619075709737,136.172622957532,8866.16277029875,0.0,1.0
2025-04-28,139.2571,139.72,138.33,139.21,18671,137.652472215878,138.110038324814,136.736054977609,137.605914938429,18888.6495988416,0.0,1.0
2025-04-29,139.7327,140.0717,139.16,139.46,9376,138.122591985612,138.457685765973,137.556491077019,137.85303424548,9485.29691172082,0.0,1.0
2025-04-30,139.7799,139.8549,136.99,138.38,11760,138.169248110783,138.243383902899,135.411495491814,136.785478839019,11897.0874234041,0.0,1.0
2025-05-01,139.5095,140.1975,139.48,139.75,7119,137.901963868277,138.582036201282,137.872803790044,138.13969264166,7201.98685095353,0.0,1.0
2025-05-02,141.4974,141.69,140.9718,141.26,34459,139.866957750225,140.057338464378,139.347414119081,139.632293256249,34860.6917961806,0.0,1.0
2025-05-05,141.1879,141.719,141.0097,141.58,14416,139.561024048096,140.086004303996,139.38487740603,139.948605969275,14584.0486646083,0.0,1.0
2025-05-06,140.77,141.4999,140.59,141.39,13166,139.147939414429,139.869428943296,138.970013513352,139.760795295916,13319.4772973247,0.0,1.0
2025-05-07,140.6685,141.149,140.19,140.43,9749,139.047608975766,139.522572283919,138.57462262207,138.811857156839,9862.64500771827,0.0,1.0
2025-05-08,141.0121,142.05,140.71,140.94,18331,139.387249751377,140.413190266532,139.088630780737,139.315980543224,18544.6861869406,0.0,1.0
2025-05-09,141.4964,142.09,141.3581,142.09,16346,139.865969272997,140.45272935566,139.729262872336,140.45272935566,16536.5468556942,0.0,1.0
2025-05-12,144.12,144.17,143.0,144.06,21800,142.459338128916,142.508761990326,141.352243633326,142.400029495224,22054.124645426,0.0,1.0
2025-05-13,144.27,144.62,143.6692,144.13,31475,142.607609713147,142.953576743019,142.013732594441,142.469222901198,31841.907028201,0.0,1.0
2025-05-14,144.0496,145.07,143.73,145.07,47670,142.38974933205,143.398391495711,142.073832009916,143.398391495711,48225.6936627275,0.0,1.0
2025-05-15,145.17,145.19,144.1,144.47,11950,143.497239218531,143.517008763095,142.439568584352,142.805305158788,12089.3022712312,0.0,1.0
2025-05-16,145.7895,145.82,144.82,145.51,6989,144.109600861404,144.139749416865,143.15127218866,143.833321476121,7070.47142875608,0.0,1.0
2025-05-19,146.5298,146.5298,145.46,145.98,7875,144.841370553445,144.841370553445,143.783897614711,144.297905773377,7966.79961388666,0.0,1.0
2025-05-20,146.83,146.89,146.395,146.82,11278,145.138111417352,145.197420051044,144.708123823083,145.12822664507,11409.4687041795,0.0,1.0
2025-05-21,145.3077,146.97,145.3077,146.6356,16126,143.633352532855,145.276498229301,143.633352532855,144.945951444189,16313.9822950523,0.0,1.0
2025-05-22,145.2318,145.6585,144.6006,145.46,10785,143.558327111234,143.98011034451,142.934400284791,143.783897614711,10910.7217569229,0.0,1.0
2025-05-23,145.02,145.1892,144.2019,144.75,7571,143.348967634301,143.516217981313,142.540294413906,143.082078782685,7659.25585736329,0.0,1.0
2025-05-27,146.9073,147.149,145.8461,146.22,10781,145.214520707092,145.453435653149,144.165548672521,144.535140308147,10906.6751285476,0.0,1.0
2025-05-28,145.8748,146.67,145.8748,146.67,10394,144.19391796897,144.979955060839,144.19391796897,144.979955060839,10515.1638332366,0.0,1.0
2025-05-29,146.48,147.02,145.4,147.02,13551,144.79214438748,145.325922090711,143.724588981019,145.325922090711,13708.965278448,0.0,1.0
2025-05-30,146.55,146.73,145.54,146.73,12538,144.861337793454,145.039263694531,143.862975792967,145.039263694531,12684.1566424015,0.0,1.0
2025-06-02,147.2838,147.2838,145.79,145.96,9072,145.586682383511,145.586682383511,144.110095100018,144.278136228813,9177.75315519747,0.0,1.0
2025-06-03,147.3747,147.4494,146.4334,146.97,9175,145.676534963555,145.750374212502,144.746081348646,145.276498229301,9281.95383586163,0.0,1.0
2025-06-04,147.4727,147.9454,147.4727,147.77,70482,145.773405731919,146.240658917692,145.773405731919,146.067280011865,71303.6152871062,0.0,1.0
2025-06-05,147.2884,148.21,147.16,148.21,25088,145.591229378761,146.502209992275,145.464308902659,146.502209992275,25380.4531699288,0.0,1.0
2025-06-06,148.3284,148.4,147.8,148.3,20644,146.619245696094,146.690020665634,146.096934328711,146.591172942813,20884.6490449621,0.0,1.0
2025-06-09,148.4851,148.84,147.8195,148.6,18998,146.774140077754,147.124950646044,146.116209634661,146.887716111275,19219.4614685231,0.0,1.0
2025-06-10,148.93,149.02,148.36,149.02,14509,147.213913596582,147.302876547121,146.650481576506,147.302876547121,14678.1327743342,0.0,1.0
2025-06-11,149.0019,149.59,148.835,149.59,13516,147.28498510929,147.866308567198,147.120008259903,147.866308567198,13673.5572801641,0.0,1.0
2025-06-12,149.7675,149.89,149.32,149.46,11027,148.041763275204,148.162851735659,147.599419715582,147.737806527531,11155.542773629,0.0,1.0
2025-06-13,148.2,148.94,147.74,148.39,11951,146.492325219993,147.223798368864,146.037625695018,146.680135893352,12090.313928325,0.0,1.0
2025-06-16,149.0998,149.755,149.0889,149.74,6780,147.381757029932,148.029407309852,147.370982628144,148.014580151429,6859.03509614623,0.0,1.0
2025-06-17,147.32,148.65,147.27,148.65,8725,145.622465259172,146.937139972685,145.573041397762,146.937139972685,8826.70814363954,0.0,1.0
2025-06-18,147.48,148.1576,147.39,147.95,8484,145.780621615685,146.450413785517,145.691658665147,146.245205912941,8582.89878402725,0.0,1.0
2025-06-20,146.8283,147.66,146.71,147.62,6154,145.136431006064,145.958547516762,145.019494149967,145.919008427634,6225.73775541061,0.0,1.0
2025-06-23,146.3635,146.3635,144.54,145.58,9344,146.031743267033,146.031743267033,144.212376527051,145.25001919751,9365.22781556593,1.370549,1.0
2025-06-24,148.36,148.62,147.52,147.69,13743,148.023717874313,148.283128541928,147.18562187125,147.355236538537,13774.2215185491,0.0,1.0
2025-06-25,147.505,148.06,147.33,148.06,14067,147.170655871196,147.72439787322,146.996052537224,147.72439787322,14098.957585784,0.0,1.0
2025-06-26,149.07,149.09,148.3408,148.65,5973,148.732108543569,148.752063210309,148.004561394243,148.313060542038,5986.56953578501,0.0,1.0
2025-06-27,150.1452,150.54,149.52,149.95,8112,149.80487142749,150.198776548929,149.18108854521,149.610113880111,8130.42894262312,0.0,1.0
2025-06-30,150.6371,150.6371,149.88,150.56,9020,150.29565645595,150.29565645595,149.540272546523,150.218731215669,9040.49174833096,0.0,1.0
2025-07-01,151.14,151.36,150.5047,150.55,35785,150.797416551117,151.016917885253,150.163556562134,150.208753882299,35866.29680865,0.0,1.0
2025-07-02,151.78,151.84,150.68,151.23,7449,151.435965886784,151.495829887003,150.338459216106,150.887212551445,7465.92273096645,0.0,1.0
2025-07-03,152.28,152.47,152.11,152.37,9982,151.934832555274,152.1244018893,151.765217887987,152.024628555602,10004.6772319113,0.0,1.0
2025-07-07,150.7207,151.86,150.4,151.86,8355,150.379066962921,151.515784553743,150.059093881752,151.515784553743,8373.98099304938,0.0,1.0
2025-07-08,151.1617,151.42,150.625,150.625,8835,150.81906736453,151.076781885471,150.283583882573,150.283583882573,8855.07146302702,0.0,1.0
2025-07-09,152.05,152.065,151.275,151.68,12269,151.705353887769,151.720319887823,150.932110551609,151.336192553086,12296.8728669925,0.0,1.0
2025-07-10,152.2289,152.44,151.5872,151.8256,15512,151.883848381754,152.094469889191,151.243602899414,151.48146252695,15547.2403547794,0.0,1.0
2025-07-11,151.256,151.99,151.03,151.99,9847,150.913153618207,151.64548988755,150.687665884049,151.64548988755,9869.37053723002,0.0,1.0
2025-07-14,151.3188,151.34,150.75,150.75,7308,150.975811271769,150.996963218513,150.408300549695,150.408300549695,7324.60240541049,0.0,1.0
2025-07-15,150.06,151.74,150.06,151.74,9170,149.719864547179,151.396056553305,149.719864547179,151.396056553305,9190.83252019899,0.0,1.0
2025-07-16,150.5941,150.595,149.42,150.55,21560,150.25275392246,150.253651882463,149.081315211512,150.208753882299,21608.9802764984,0.0,1.0
2025-07-17,151.11,151.29,150.53,150.7,12210,150.767484551008,150.947076551664,150.188799215559,150.358413882846,12237.7388300577,0.0,1.0
2025-07-18,150.7906,151.84,150.693,151.84,16838,150.448808523176,151.495829887003,150.351429749487,151.495829887003,16876.2527780928,0.0,1.0
2025-07-21,151.4262,152.26,151.2476,151.51,15726,151.082967832161,151.914877888534,150.904772658176,151.1665778858,15761.7265226444,0.0,1.0
2025-07-22,152.28,152.385,151.48,151.9,10528,151.934832555274,152.039594555657,151.13664588569,151.555693887222,10551.9176415109,0.0,1.0
2025-07-23,154.8318,155.056,153.51,154.01,8745,154.480848484579,154.70454029873,153.162044559759,153.660911228249,8764.86699990622,0.0,1.0
2025-07-24,154.24,154.83,154.1613,154.83,11648,153.890389895754,154.479052564572,153.811868282134,154.479052564572,11674.4620714589,0.0,1.0
2025-07-25,154.2729,154.389,153.383,153.95,13056,153.923215322541,154.039052162964,153.035332425963,153.60104722803,13085.6607833934,0.0,1.0
2025-07-28,152.86,153.83,152.56,153.83,10588,152.513517890722,153.481319227593,152.214197889628,153.481319227593,10612.0539502581,0.0,1.0
2025-07-29,152.609,153.29,152.34,153.29,6435,152.26308682314,152.942543225624,151.994696555493,152.942543225624,6449.61911313856,0.0,1.0
2025-07-30,151.68,152.465,151.0,152.17,8215,151.336192553086,152.119413222615,150.65773388394,151.825081888206,8233.66293930586,0.0,1.0
2025-07-31,150.4355,151.589,150.32,151.58,21350,150.094513415215,151.245398819421,149.979275214794,151.236419219388,21398.5031958831,0.0,1.0
2025-08-01,148.9712,149.21,148.4,149.07,30849,148.633532489875,148.871791210746,148.063627207793,148.732108543569,30919.0831423794,0.0,1.0
2025-08-04,150.7,150.77,150.0018,150.35,10924,150.358413882846,150.428255216435,149.661796466967,150.009207214903,10948.8172792425,0.0,1.0
2025-08-05,150.7889,151.1972,150.37,151.18,14340,150.447112376504,150.854486897992,150.029161881643,150.837325884596,14372.5777905838,0.0,1.0
2025-08-06,151.9724,152.11,151.215,151.7,5647,151.627929780819,151.765217887987,150.872246551391,151.356147219826,5659.82892492516,0.0,1.0
2025-08-07,152.4083,153.05,151.89,153.05,8644,152.062841742408,152.703087224748,151.545716553852,152.703087224748,8663.63754684845,0.0,1.0
2025-08-08,153.5624,153.8026,153.06,153.24,4624,153.214325786617,153.453981334159,152.713064558118,152.892656558775,4634.50486078518,0.0,1.0
2025-08-11,153.1789,153.465,153.0008,153.28,9276,152.831695051885,153.117146559595,152.653998744569,152.932565892254,9297.07333231907,0.0,1.0
2025-08-12,154.8713,154.8813,153.87,154.1,4755,154.52025895139,154.530236284759,153.521228561072,153.750707228577,4765.80246821658,0.0,1.0
2025-08-13,155.9549,155.955,155.38,155.66,116792,155.601402795341,155.601502568675,155.027805899911,155.307171234265,117057.329520074,0.0,1.0
2025-08-14,155.96,155.96,155.14,155.14,6764,155.606491235359,155.606491235359,154.788349899036,154.788349899036,6779.36653943578,0.0,1.0
2025-08-15,156.3985,156.63,156.25,156.63,6941,156.043997303625,156.274972571136,155.895833903084,156.274972571136,6956.76865024004,0.0,1.0
2025-08-18,156.1751,156.23,155.79,156.03,5479,155.821103676144,155.875879236344,155.436876568073,155.676332568948,5491.44726043295,0.0,1.0
2025-08-19,155.94,156.79,155.86,156.46,6482,155.58653656862,156.434609905053,155.506717901661,156.105357903849,6496.72588832386,0.0,1.0
2025-08-20,156.3021,156.3021,155.86,156.3,3993,155.94781580994,155.94781580994,155.506717901661,155.945720569933,4002.071347127,0.0,1.0
2025-08-21,155.7079,155.8473,155.43,155.68,6750,155.354962661107,155.494046688282,155.07769256676,155.327125901005,6765.3347340614,0.0,1.0
2025-08-22,158.0023,158.3103,156.31,156.31,4121,157.644162029473,157.951463897263,155.955697903302,155.955697903302,4130.36213912105,0.0,1.0
2025-08-25,156.89,158.04,156.89,158.04,4607,156.534383238751,157.681776576277,156.534383238751,157.681776576277,4617.46623997346,0.0,1.0
2025-08-26,156.9157,156.9157,156.49,156.53,5193,156.560024985511,156.560024985511,156.135289903959,156.175199237438,5204.79752207125,0.0,1.0
2025-08-27,156.8916,156.9,155.97,155.97,2869,156.53597961209,156.54436057212,155.616468568729,155.616468568729,2875.51782992921,0.0,1.0
2025-08-28,157.4183,157.43,156.89,157.4,11627,157.061485760677,157.07315924072,156.534383238751,157.04322724061,11653.4143633973,0.0,1.0
2025-08-29,156.8826,157.28,156.6395,157.28,6552,156.527000012057,156.923499240173,156.284451037837,156.923499240173,6566.88491519561,0.0,1.0
2025-09-02,155.8954,155.95,154.3901,155.37,7740,155.542037661791,155.59651390199,154.040149669635,155.017828566541,7757.5838283904,0.0,1.0
2025-09-03,155.551,156.03,155.1491,156.03,6146,155.198418300535,155.676332568948,154.797429272403,155.676332568948,6159.96255933946,0.0,1.0
2025-09-04,156.9431,156.9431,155.9085,155.95,5166,156.587362878944,156.587362878944,155.555107968505,155.59651390199,5177.73618313501,0.0,1.0
2025-09-05,156.9602,158.24,156.29,158.24,35710,156.604424119007,157.881323243673,155.935743236563,157.881323243673,35791.1264227159,0.0,1.0
2025-09-08,157.7879,157.89,157.2305,157.4546,13505,157.430248002025,157.53211657573,156.874111439992,157.097703480809,13535.6808271851,0.0,1.0
2025-09-09,158.0351,158.168,157.48,157.48,5540,157.676887682926,157.809486443411,157.123045907569,157.123045907569,5552.58584099263,0.0,1.0
2025-09-10,158.77,159.06,158.4028,159.06,5356,158.410121912272,158.699464579997,158.043754230934,158.699464579997,5368.16782750119,0.0,1.0
2025-09-11,160.2637,160.41,159.44,159.44,6087,159.900436197719,160.046404584919,159.078603248049,159.078603248049,6100.82852240472,0.0,1.0
2025-09-12,159.7102,160.06,159.66,159.76,8336,159.348190795701,159.697197916976,159.298104582184,159.397877915882,8354.93782861272,0.0,1.0
2025-09-15,160.4,160.61,160.04,160.04,5008,160.036427251549,160.245951252315,159.677243250237,159.677243250237,5019.37723676736,0.0,1.0
2025-09-16,160.4915,160.62,160.0099,160.62,8921,160.127719851883,160.255928585685,159.647211476794,160.255928585685,8941.26683889806,0.0,1.0
2025-09-17,160.4317,161.3886,159.965,160.34,8306,160.068055398332,161.022786428488,159.602413249963,159.976563251331,8324.86967423911,0.0,1.0
2025-09-18,160.9065,161.19,160.459,160.75,4810,160.54177918673,160.824636587763,160.095293518431,160.385633919492,4820.92741790153,0.0,1.0
2025-09-19,161.017,161.16,160.58,161.16,7495,160.652028720466,160.794704587654,160.216019252206,160.794704587654,7512.0272343393,0.0,1.0
2025-09-22,161.0353,161.0353,160.283,160.47,4702,161.0353,161.0353,160.283,160.47,4702,0.365842,1.0
2025-09-23,160.9845,161.9741,160.9845,161.9741,11080,160.9845,161.9741,160.9845,161.9741,11080,0.0,1.0
2025-09-24,160.8618,161.38,160.6911,161.38,4962,160.8618,161.38,160.6911,161.38,4962,0.0,1.0
2025-09-25,159.9824,160.41,159.48,159.94,8138,159.9824,160.41,159.48,159.94,8138,0.0,1.0
2025-09-26,160.9726,160.9726,160.34,160.34,2722,160.9726,160.9726,160.34,160.34,2722,0.0,1.0
2025-09-29,161.2175,161.58,160.9287,161.58,9177,161.2175,161.58,160.9287,161.58,9177,0.0,1.0
2025-09-30,161.7542,161.76,160.85,160.85,8036,161.7542,161.76,160.85,160.85,8036,0.0,1.0
2025-10-01,162.616,162.7768,162.07,162.09,4242,162.616,162.7768,162.07,162.09,4242,0.0,1.0
2025-10-02,162.83,163.36,162.23,163.36,7408,162.83,163.36,162.23,163.36,7408,0.0,1.0
2025-10-03,163.56,163.9035,163.38,163.38,6884,163.56,163.9035,163.38,163.38,6884,0.0,1.0
2025-10-06,163.82,164.03,163.605,164.03,5688,163.82,164.03,163.605,164.03,5688,0.0,1.0
2025-10-07,163.1464,164.25,162.99,163.72,10247,163.1464,164.25,162.99,163.72,10247,0.0,1.0
2025-10-08,163.7059,163.773,163.27,163.63,3838,163.7059,163.773,163.27,163.63,3838,0.0,1.0
2025-10-09,162.808,163.88,162.5845,163.88,10025,162.808,163.88,162.5845,163.88,10025,0.0,1.0
2025-10-10,159.1346,163.1605,159.1346,162.88,14964,159.1346,163.1605,159.1346,162.88,14964,0.0,1.0
2025-10-13,161.0007,161.0986,160.17,160.17,4194,161.0007,161.0986,160.17,160.17,4194,0.0,1.0
2025-10-14,161.9374,162.52,159.825,160.085,8069,161.9374,162.52,159.825,160.085,8069,0.0,1.0
2025-10-15,162.9,163.71,162.065,162.81,10769,162.9,163.71,162.065,162.81,10769,0.0,1.0
2025-10-16,162.61,163.93,162.07,163.93,8980,162.61,163.93,162.07,163.93,8980,0.0,1.0
2025-10-17,163.42,163.6,162.42,162.72,8024,163.42,163.6,162.42,162.72,8024,0.0,1.0
2025-10-20,165.04,165.12,164.16,164.16,7080,165.04,165.12,164.16,164.16,7080,0.0,1.0
2025-10-21,164.75,165.0663,164.41,164.83,8570,164.75,165.0663,164.41,164.83,8570,0.0,1.0
2025-10-22,164.1718,164.97,163.66,164.97,8764,164.1718,164.97,163.66,164.97,8764,0.0,1.0
2025-10-23,164.9,165.015,164.14,164.32,6247,164.9,165.015,164.14,164.32,6247,0.0,1.0
2025-10-24,165.2816,165.6484,165.2555,165.4101,5888,165.2816,165.6484,165.2555,165.4101,5888,0.0,1.0
2025-10-27,166.9411,166.9411,166.1101,166.44,7619,166.9411,166.9411,166.1101,166.44,7619,0.0,1.0
2025-10-28,166.76,167.419,166.76,166.87,10759,166.76,167.419,166.76,166.87,10759,0.0,1.0
2025-10-29,166.02,167.01,165.65,166.73,12456,166.02,167.01,165.65,166.73,12456,0.0,1.0
2025-10-30,164.79,165.86,164.79,164.85,17240,164.79,165.86,164.79,164.85,17240,0.0,1.0
2025-10-31,164.83,165.0338,163.9112,164.41,33004,164.83,165.0338,163.9112,164.41,33004,0.0,1.0
2025-11-03,164.4114,164.93,164.1175,164.88,15647,164.4114,164.93,164.1175,164.88,15647,0.0,1.0
2025-11-04,162.5321,163.34,162.29,163.13,8653,162.5321,163.34,162.29,163.13,8653,0.0,1.0
2025-11-05,163.8233,164.129,162.52,162.52,7281,163.8233,164.129,162.52,162.52,7281,0.0,1.0
2025-11-06,163.2151,163.83,163.0,163.83,8474,163.2151,163.83,163.0,163.83,8474,0.0,1.0
2025-11-07,163.5502,163.5502,161.9202,162.5,9137,163.5502,163.5502,161.9202,162.5,9137,0.0,1.0
2025-11-10,165.3014,165.35,164.01,164.79,28178,165.3014,165.35,164.01,164.79,28178,0.0,1.0
2025-11-11,166.7097,166.91,165.6,165.92,20047,166.7097,166.91,165.6,165.92,20047,0.0,1.0
2025-11-12,167.401,167.66,167.19,167.44,10127,167.401,167.66,167.19,167.44,10127,0.0,1.0
2025-11-13,165.663,167.475,165.58,167.18,14725,165.663,167.475,165.58,167.18,14725,0.0,1.0
2025-11-14,165.0306,165.87,164.43,164.43,24062,165.0306,165.87,164.43,164.43,24062,0.0,1.0
2025-11-17,163.0551,164.82,162.7442,164.5,12273,163.0551,164.82,162.7442,164.5,12273,0.0,1.0
2025-11-18,162.4051,162.85,161.426,162.2,14050,162.4051,162.85,161.426,162.2,14050,0.0,1.0
2025-11-19,161.95,162.95,161.23,162.21,10353,161.95,162.95,161.23,162.21,10353,0.0,1.0
2025-11-20,159.8896,163.5666,159.87,163.07,12020,159.8896,163.5666,159.87,163.07,12020,0.0,1.0
2025-11-21,162.0484,162.6954,160.3401,160.71,8266,162.0484,162.6954,160.3401,160.71,8266,0.0,1.0
2025-11-24,162.745,162.95,162.235,162.52,15913,162.745,162.95,162.235,162.52,15913,0.0,1.0
2025-11-25,164.2857,164.37,162.835,163.13,18625,164.2857,164.37,162.835,163.13,18625,0.0,1.0
2025-11-26,165.49,165.72,164.53,164.53,9266,165.49,165.72,164.53,164.53,9266,0.0,1.0