date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.03,50.19,49.93,50.08,11000,24.2435321999203,24.3210649832901,24.1950742103143,24.2677611947234,22700.0750328704,0.0,1.0
2006-06-19,49.77,50.18,49.58,50.18,8200,24.1175414269445,24.3162191843295,24.025471246693,24.3162191843295,16921.8741154125,0.0,1.0
2006-06-20,49.86,49.87,49.86,49.87,1300,24.16115361759,24.1659994165506,24.16115361759,24.1659994165506,2682.73614024831,0.0,1.0
2006-06-21,50.0,50.15,49.78,49.78,7700,24.2289948030385,24.3016817874476,24.1223872259052,24.1223872259052,15890.0525230093,0.0,1.0
2006-06-22,49.7,49.87,49.7,49.87,3300,24.0836208342203,24.1659994165506,24.0836208342203,24.1659994165506,6810.0225098611,0.0,1.0
2006-06-23,49.68,49.84,49.57,49.7,9000,24.0739292362991,24.1514620196688,24.0206254477324,24.0836208342203,18572.7886632575,0.0,1.0
2006-06-26,49.96,49.96,49.83,49.84,3300,24.2096116071961,24.2096116071961,24.1466162207082,24.1514620196688,6810.0225098611,0.0,1.0
2006-06-27,49.65,49.87,49.65,49.87,3600,24.0593918394173,24.1659994165506,24.0593918394173,24.1659994165506,7429.11546530301,0.0,1.0
2006-06-28,49.95,49.95,49.717,49.85,2600,24.2047658082355,24.2047658082355,24.0918586924533,24.1563078186294,5365.47228049662,0.0,1.0
2006-06-29,50.81,50.81,50.21,50.3,3300,24.6215045188477,24.6215045188477,24.3307565812113,24.3743687718568,6810.02250986112,0.0,1.0
2006-06-30,50.94,51.0,50.91,51.0,3200,24.6844999053356,24.7135746990993,24.6699625084538,24.7135746990993,6603.65819138047,0.0,1.0
2006-07-03,51.29,51.29,51.0,51.05,6000,24.8541028689569,24.8541028689569,24.7135746990993,24.7378036939023,12381.8591088384,0.0,1.0
2006-07-05,51.07,51.19,50.94,51.15,72300,24.7474952918235,24.8056448793508,24.6844999053356,24.7862616835084,149201.402261503,0.0,1.0
2006-07-06,51.29,51.47,51.01,51.01,5600,24.8541028689569,24.9413272502479,24.7184204980599,24.7184204980599,11556.4018349158,0.0,1.0
2006-07-07,51.46,51.58,51.44,51.48,6400,24.9364814512872,24.9946310388145,24.926789853366,24.9461730492085,13207.3163827609,0.0,1.0
2006-07-10,51.5,51.67,51.35,51.35,17200,24.9558646471297,25.03824322946,24.8831776627206,24.8831776627206,35494.66277867,0.0,1.0
2006-07-11,51.59,51.59,51.24,51.41,6600,24.9994768377751,24.9994768377751,24.8298738741539,24.9122524564842,13620.0450197222,0.0,1.0
2006-07-12,51.16,51.66,51.1,51.57,10900,24.791107482469,25.0333974304994,24.7620326887054,24.9897852398539,22493.7107143897,0.0,1.0
2006-07-13,50.72,51.02,50.66,51.02,8300,24.5778923282023,24.7232662970205,24.5488175344386,24.7232662970205,17128.2384338931,0.0,1.0
2006-07-14,50.39,50.49,50.15,50.42,67600,24.4179809625022,24.4664389521083,24.3016817874476,24.432518359384,139502.279292912,0.0,1.0
2006-07-17,50.43,50.44,50.14,50.29,2700,24.4373641583447,24.4422099573053,24.296835988487,24.3695229728961,5571.83659897725,0.0,1.0
2006-07-18,50.47,50.48,50.36,50.48,3100,24.4567473541871,24.4615931531477,24.4034435656204,24.4615931531477,6397.29387289982,0.0,1.0
2006-07-19,51.62,51.63,51.4,51.4,9700,25.014014234657,25.0188600336176,24.9074066575236,24.9074066575236,20017.338892622,0.0,1.0
2006-07-20,51.47,51.78,51.47,51.64,8300,24.9413272502479,25.0915470180267,24.9413272502479,25.0237058325782,17128.238433893,0.0,1.0
2006-07-21,51.32,51.51,51.2704,51.51,2300,24.8686402658387,24.9607104460903,24.8446051029941,24.9607104460903,4746.37932505472,0.0,1.0
2006-07-24,52.01,52.03,51.52,51.55,16000,25.2030003941207,25.2126919920419,24.9655562450509,24.9800936419327,33018.2909569023,0.0,1.0
2006-07-25,52.41,52.41,52.03,52.1,3400,25.396832352545,25.396832352545,25.2126919920419,25.2466125847661,7016.38682834174,0.0,1.0
2006-07-26,52.6,52.64,52.34,52.35,6700,25.4889025327965,25.508285728639,25.3629117598207,25.3677575587813,13826.4093382029,0.0,1.0
2006-07-27,52.36,52.79,52.3,52.75,10200,25.3726033577419,25.5809727130481,25.3435285639783,25.5615895172056,21049.1604850253,0.0,1.0
2006-07-28,53.08,53.14,52.4,52.47,12900,25.7215008829057,25.7505756766693,25.3919865535844,25.4259071463086,26620.9970840025,0.0,1.0
2006-07-31,52.88,52.96,52.75,52.96,7300,25.6245849036935,25.6633512953784,25.5615895172056,25.6633512953784,15064.5952490867,0.0,1.0
2006-08-01,52.8,52.8,52.54,52.54,12200,25.5858185120087,25.5858185120087,25.4598277390329,25.4598277390329,25176.446854638,0.0,1.0
2006-08-02,52.95,53.05,52.75,52.75,8500,25.6585054964178,25.7069634860239,25.5615895172056,25.5615895172056,17540.9670708544,0.0,1.0
2006-08-03,53.13,53.13,52.86,52.86,1800,25.7457298777087,25.7457298777087,25.6148933057723,25.6148933057723,3714.55773265151,0.0,1.0
2006-08-04,53.21,53.51,53.13,53.27,36300,25.7844962693936,25.9298702382118,25.7457298777087,25.8135710631572,74910.2476084721,0.0,1.0
2006-08-07,52.9,53.17,52.9,53.17,6100,25.6342765016148,25.7651130735512,25.6342765016148,25.7651130735512,12588.223427319,0.0,1.0
2006-08-08,52.82,53.15,52.82,53.11,6200,25.5955101099299,25.7554214756299,25.5955101099299,25.7360382797875,12794.5877457996,0.0,1.0
2006-08-09,52.52,53.22,52.52,52.95,5900,25.4501361411117,25.7893420683542,25.4501361411117,25.6585054964178,12175.4947903577,0.0,1.0
2006-08-10,52.68,52.7,52.32,52.36,9500,25.5276689244814,25.5373605224026,25.3532201618995,25.3726033577419,19604.6102556607,0.0,1.0
2006-08-11,52.45,52.6,52.26,52.36,25000,25.4162155483874,25.4889025327965,25.3241453681359,25.3726033577419,51591.0796201599,0.0,1.0
2006-08-14,52.54,52.95,52.53,52.68,13700,25.4598277390329,25.6585054964178,25.4549819400723,25.5276689244814,28271.9116318476,0.0,1.0
2006-08-15,53.2,53.2,52.98,53.14,19700,25.779650470433,25.779650470433,25.6730428932996,25.7505756766693,40653.770740686,0.0,1.0
2006-08-16,53.38,53.43,53.28,53.32,12800,25.8668748517239,25.891103846527,25.8184168621179,25.8378000579603,26414.6327655219,0.0,1.0
2006-08-17,53.38,53.45,53.25,53.34,13600,25.8668748517239,25.9007954444482,25.803879465236,25.8474916558815,28065.547313367,0.0,1.0
2006-08-18,53.66,53.66,53.4,53.5,9000,26.0025572226209,26.0025572226209,25.8765664496451,25.9250244392512,18572.7886632576,0.0,1.0
2006-08-21,53.56,53.62,53.51,53.55,14000,25.9540992330149,25.9831740267785,25.9298702382118,25.9492534340543,28891.0045872895,0.0,1.0
2006-08-22,53.69,53.72,53.5,53.56,11900,26.0170946195028,26.0316320163846,25.9250244392512,25.9540992330149,24557.3538991961,0.0,1.0
2006-08-23,53.48,53.73,53.4,53.7,11400,25.91533284133,26.0364778153452,25.8765664496451,26.0219404184634,23525.5323067929,0.0,1.0
2006-08-24,53.66,53.67,53.52,53.67,3900,26.0025572226209,26.0074030215816,25.9347160371724,26.0074030215816,8048.20842074495,0.0,1.0
2006-08-25,53.61,53.64,53.52,53.56,11400,25.9783282278179,25.9928656246997,25.9347160371724,25.9540992330149,23525.5323067929,0.0,1.0
2006-08-28,53.91,53.97,53.4,53.4,44000,26.1237021966361,26.1527769903998,25.8765664496451,25.8765664496451,90800.3001314815,0.0,1.0
2006-08-29,53.98,53.98,53.69,53.86,14300,26.1576227893604,26.1576227893604,26.0170946195028,26.0994732018331,29510.0975427314,0.0,1.0
2006-08-30,54.05,54.11,53.99,54.05,63200,26.1915433820846,26.2206181758483,26.162468588321,26.1915433820846,130422.249279764,0.0,1.0
2006-08-31,54.01,54.12,53.98,54.12,18700,26.1721601862422,26.2254639748089,26.1576227893604,26.2254639748089,38590.1275558796,0.0,1.0
2006-09-01,54.15,54.18,54.0,54.0,20900,26.2400013716907,26.2545387685725,26.1673143872816,26.1673143872816,43130.1425624537,0.0,1.0
2006-09-05,54.22,54.28,54.12,54.18,35500,26.273921964415,26.3029967581786,26.2254639748089,26.2545387685725,73259.3330606269,0.0,1.0
2006-09-06,54.0,54.15,53.97,54.08,48600,26.1673143872816,26.2400013716907,26.1527769903998,26.2060807789665,100293.058781591,0.0,1.0
2006-09-07,53.7,54.0,53.69,54.0,23800,26.0219404184634,26.1673143872816,26.0170946195028,26.1673143872816,49114.7077983921,0.0,1.0
2006-09-08,53.91,53.92,53.59,53.78,81400,26.1237021966361,26.1285479955967,25.9686366298967,26.0607068101482,167980.555243241,0.0,1.0
2006-09-11,53.9,53.91,53.73,53.85,13200,26.1188563976755,26.1237021966361,26.0364778153452,26.0946274028725,27240.0900394444,0.0,1.0
2006-09-12,54.37,54.38,53.96,54.1,26200,26.3466089488241,26.3514547477847,26.1479311914392,26.2157723768877,54067.4514419275,0.0,1.0
2006-09-13,54.57,54.57,54.27,54.35,26900,26.4435249280362,26.4435249280362,26.298150959218,26.3369173509029,55512.0016712921,0.0,1.0
2006-09-14,54.56,54.56,54.42,54.55,45800,26.4386791290756,26.4386791290756,26.3708379436271,26.433833330115,94514.857864133,0.0,1.0
2006-09-15,54.59,54.77,54.55,54.75,21500,26.4532165259575,26.5404409072484,26.433833330115,26.5307493093272,44368.3284733374,0.0,1.0
2006-09-18,54.49,54.6,54.41,54.5,16400,26.4047585363514,26.4580623249181,26.3659921446665,26.409604335312,33843.7482308249,0.0,1.0
2006-09-19,54.55,54.55,54.29,54.45,28400,26.433833330115,26.433833330115,26.3078425571392,26.385375340509,58607.4664485017,0.0,1.0
2006-09-20,54.84,54.88,54.7,54.7,22000,26.5743614999727,26.5937446958151,26.5065203145241,26.5065203145241,45400.1500657406,0.0,1.0
2006-09-21,54.61,54.92,54.46,54.9,28200,26.4629081238787,26.6131278916575,26.3902211394696,26.6034362937363,58194.7378115403,0.0,1.0
2006-09-22,54.67,54.67,54.5,54.61,20300,26.4919829176423,26.4919829176423,26.409604335312,26.4629081238787,41891.9566515698,0.0,1.0
2006-09-25,54.97,55.08,54.56,54.92,29600,26.6373568864606,26.6906606750272,26.4386791290756,26.6131278916575,61083.8382702692,0.0,1.0
2006-09-26,55.13,55.13,54.83,55.0,28000,26.7148896698303,26.7148896698303,26.569515701012,26.6518942833424,57782.009174579,0.0,1.0
2006-09-27,55.164,55.3,55.05,55.15,82500,26.7313653862963,26.7972682521606,26.6761232781454,26.7245812677515,170250.562746528,0.0,1.0
2006-09-28,55.24,55.3,55.02,55.3,25200,26.768193458397,26.7972682521606,26.6615858812636,26.7972682521606,52003.8082571211,0.0,1.0
2006-09-29,55.01,55.27,55.01,55.25,25600,26.656740082303,26.7827308552788,26.656740082303,26.7730392573576,52829.2655310437,0.0,1.0
2006-10-02,55.0,55.2,54.91,55.13,16300,26.6518942833424,26.7488102625545,26.6082820926969,26.7148896698303,33637.3839123442,0.0,1.0
2006-10-03,55.21,55.4,55.0,55.0,15200,26.7536560615151,26.8457262417667,26.6518942833424,26.6518942833424,31367.3764090572,0.0,1.0
2006-10-04,55.4,55.44,54.95,55.0,270400,26.9840108067055,27.0034938469992,26.764826603402,26.789180403769,555149.496022194,0.28537,1.0
2006-10-05,55.42,55.5,55.25,55.4,9200,26.9937523268524,27.0327184074397,26.9109494056044,26.9840108067055,18888.2224977965,0.0,1.0
2006-10-06,55.19,55.32,55.1,55.2,15600,26.8817248451639,26.9450447261182,26.8378880045032,26.8865956052373,32027.8555397419,0.0,1.0
2006-10-09,55.36,55.36,55.01,55.2,17700,26.9645277664119,26.9645277664119,26.7940511638425,26.8865956052373,36339.2976316302,0.0,1.0
2006-10-10,55.38,55.5,55.18,55.4,31400,26.9742692865587,27.0327184074397,26.8768540850905,26.9840108067055,64466.3246120447,0.0,1.0
2006-10-11,55.39,55.46,55.15,55.3,25000,26.9791400466321,27.013235367146,26.8622418048702,26.9353032059714,51326.6915700993,0.0,1.0
2006-10-12,55.71,55.74,55.48,55.5,46300,27.1350043689813,27.1496166492016,27.0229768872928,27.0327184074397,95057.0327878239,0.0,1.0
2006-10-13,55.87,55.87,55.5424,55.75,38100,27.2129365301559,27.2129365301559,27.0533704301509,27.154487409275,78221.8779528313,0.0,1.0
2006-10-16,55.75,55.86,55.54,55.85,20000,27.154487409275,27.2080657700825,27.0522014477333,27.2031950100091,41061.3532560794,0.0,1.0
2006-10-17,55.66,55.72,55.43,55.53,19600,27.1106505686143,27.1398751290547,26.9986230869258,27.0473306876599,40240.1261909578,0.0,1.0
2006-10-18,55.85,55.9532,55.65,55.95,11900,27.2031950100091,27.2534612539667,27.1057798085409,27.2519026107432,24431.5051873672,0.0,1.0
2006-10-19,55.89,55.9,55.74,55.9,26400,27.2226780503028,27.2275488103762,27.1496166492016,27.2275488103762,54200.9862980247,0.0,1.0
2006-10-20,56.06,56.06,55.76,56.0,15900,27.3054809715508,27.3054809715508,27.1593581693484,27.2762564111103,32643.7758385831,0.0,1.0
2006-10-23,56.38,56.38,55.9,56.08,21600,27.4613452939,27.4613452939,27.2275488103762,27.3152224916976,44346.2615165657,0.0,1.0
2006-10-24,56.31,56.31,56.02,56.18,22300,27.4272499733861,27.4272499733861,27.2859979312571,27.3639300924317,45783.4088805285,0.0,1.0
2006-10-25,56.62,56.66,56.2772,56.38,86500,27.5782435356619,27.5977265759555,27.4112738803453,27.4613452939,177590.352832543,0.0,1.0
2006-10-26,56.67,56.7,56.4101,56.7,14200,27.6025973360289,27.6172096162492,27.4760062817209,27.6172096162492,29153.5608118164,0.0,1.0
2006-10-27,56.36,56.6,56.25,56.6,50900,27.4516037737532,27.5685020155151,27.3980254129456,27.5685020155151,104501.144036722,0.0,1.0
2006-10-30,56.26,56.4,56.13,56.4,12400,27.402896173019,27.4710868140468,27.3395762920647,27.4710868140468,25458.0390187692,0.0,1.0
2006-10-31,56.16,56.45,56.07,56.45,21700,27.3541885722849,27.4954406144139,27.3103517316242,27.4954406144139,44551.5682828461,0.0,1.0
2006-11-01,56.0,56.45,55.93,56.45,11000,27.2762564111103,27.4954406144139,27.2421610905964,27.4954406144139,22583.7442908437,0.0,1.0
2006-11-02,55.85,56.0399,55.69,56.0,23000,27.2031950100091,27.2956907438032,27.1252628488345,27.2762564111103,47220.5562444913,0.0,1.0
2006-11-03,55.65,55.98,55.58,55.98,22700,27.1057798085409,27.2665148909635,27.071684488027,27.2665148909635,46604.63594565,0.0,1.0
2006-11-06,56.24,56.29,55.7501,55.9,41500,27.3931546528722,27.4175084532393,27.1545361168757,27.2275488103762,85202.3080063647,0.0,1.0
2006-11-07,56.27,56.452,56.24,56.3,21700,27.4077669330924,27.4964147664285,27.3931546528722,27.4223792133127,44551.5682828462,0.0,1.0
2006-11-08,56.38,56.47,56.12,56.15,20300,27.4613452939,27.5051821345607,27.3347055319913,27.3493178122115,41677.2735549205,0.0,1.0
2006-11-09,55.88,56.45,55.88,56.45,16100,27.2178072902294,27.4954406144139,27.2178072902294,27.4954406144139,33054.3893711438,0.0,1.0
2006-11-10,55.87,56.05,55.76,56.05,27600,27.2129365301559,27.3006102114774,27.1593581693484,27.3006102114774,56664.6674933896,0.0,1.0
2006-11-13,56.1,56.23,55.92,55.95,24300,27.3249640118444,27.3882838927988,27.237290330523,27.2519026107432,49889.5442061365,0.0,1.0
2006-11-14,56.33,56.38,55.8,56.18,22000,27.4369914935329,27.4613452939,27.178841209642,27.3639300924317,45167.4885816873,0.0,1.0
2006-11-15,56.37,56.4,56.2,56.4,36100,27.4564745338266,27.4710868140468,27.3736716125786,27.4710868140468,74115.7426272232,0.0,1.0
2006-11-16,56.61,56.69,56.3901,56.5,28200,27.5733727755885,27.6123388561758,27.4662647615741,27.5197944147809,57896.5080910719,0.0,1.0
2006-11-17,56.74,56.77,56.426,56.55,15500,27.6366926565428,27.6513049367631,27.4837507902377,27.544148215148,31822.5487734616,0.0,1.0
2006-11-20,56.86,56.99,56.76,56.85,24600,27.6951417774238,27.7584616583781,27.6464341766897,27.6902710173504,50505.4645049776,0.0,1.0
2006-11-21,56.88,56.91,56.6601,56.9,18900,27.7048832975706,27.7194955777908,27.5977752835563,27.7146248177174,38802.978826995,0.0,1.0
2006-11-22,56.81,56.92,56.6901,56.75,17000,27.6707879770567,27.7243663378643,27.6123875637765,27.6415634166162,34902.1502676675,0.0,1.0
2006-11-24,56.71,56.8,56.66,56.75,5500,27.6220803763226,27.6659172169833,27.5977265759555,27.6415634166162,11291.8721454218,0.0,1.0
2006-11-27,55.96,56.7,55.87,56.7,44100,27.2567733708166,27.6172096162492,27.2129365301559,27.6172096162492,90540.2839296552,0.0,1.0
2006-11-28,56.13,56.27,55.97,56.1,30300,27.3395762920647,27.4077669330924,27.2616441308901,27.3249640118444,62207.9501829602,0.0,1.0
2006-11-29,56.67,56.79,56.45,56.45,12000,27.6025973360289,27.6610464569099,27.4954406144139,27.4954406144139,24636.8119536477,0.0,1.0
2006-11-30,56.74,56.94,56.56,56.7,23700,27.6366926565428,27.7341078580111,27.5490189752214,27.6172096162492,48657.7036084541,0.0,1.0
2006-12-01,56.75,56.9,56.37,56.9,10100,27.6415634166162,27.7146248177174,27.4564745338266,27.7146248177174,20735.9833943201,0.0,1.0
2006-12-04,56.89,56.99,56.68,56.7,18000,27.709754057644,27.7584616583781,27.6074680961024,27.6172096162492,36955.2179304715,0.0,1.0
2006-12-05,56.96,57.07,56.8,56.8,9200,27.7438493781579,27.7974277389654,27.6659172169833,27.6659172169833,18888.2224977965,0.0,1.0
2006-12-06,56.98,57.1,56.86,57.1,11700,27.7535908983047,27.8120400191857,27.6951417774238,27.8120400191857,24020.8916548065,0.0,1.0
2006-12-07,56.82,57.16,56.8,56.95,7900,27.6756587371301,27.8412645796262,27.6659172169833,27.7389786180845,16219.2345361514,0.0,1.0
2006-12-08,56.9,57.02,56.64,56.85,11400,27.7146248177174,27.7730739385984,27.5879850558087,27.6902710173504,23404.9713559653,0.0,1.0
2006-12-11,57.28,57.28,57.1,57.1,9400,27.8997137005071,27.8997137005071,27.8120400191857,27.8120400191857,19298.8360303573,0.0,1.0
2006-12-12,57.37,57.37,57.0596,57.3,15900,27.9435505411678,27.9435505411678,27.7923621484891,27.9094552206539,32643.7758385831,0.0,1.0
2006-12-13,57.48,57.65,57.32,57.4,20300,27.9971289019754,28.0799318232234,27.9191967408008,27.9581628213881,41677.2735549205,0.0,1.0
2006-12-14,57.83,57.87,57.41,57.41,22200,28.1676055045448,28.1870885448384,27.9630335814615,27.9630335814615,45578.1021142481,0.0,1.0
2006-12-15,58.09,58.14,57.95,58.0,17100,28.2942452664535,28.3185990668206,28.2260546254257,28.2504084257928,35107.4570339479,0.0,1.0
2006-12-18,58.08,58.2899,58.07,58.2,11300,28.2893745063801,28.391611760321,28.2845037463067,28.3478236272611,23199.6645896849,0.0,1.0
2006-12-19,58.15,58.2,57.83,58.1,133200,28.323469826894,28.3478236272611,28.1676055045448,28.2991160265269,273468.612685489,0.0,1.0
2006-12-20,58.08,58.31,58.06,58.25,16200,28.2893745063801,28.4014019880686,28.2796329862333,28.3721774276281,33259.6961374243,0.0,1.0
2006-12-21,57.6,57.85,57.49,57.85,61600,28.2591952769652,28.3818480342437,28.2052280637627,28.3818480342437,125557.715470129,0.41804,1.0
2006-12-22,57.33,57.56,57.3,57.56,25900,28.1267302991045,28.2395708358007,28.1120119682311,28.2395708358007,52791.3121863039,0.0,1.0
2006-12-26,57.73,57.73,57.3,57.3,9500,28.3229747107501,28.3229747107501,28.1120119682311,28.1120119682311,19363.6087169841,0.0,1.0
2006-12-27,58.21,58.21,57.94,58.0,14700,28.5584680047248,28.5584680047248,28.426003026864,28.4554396886108,29962.6366462806,0.0,1.0
2006-12-28,58.01,58.2,57.945,58.2,13800,28.460345798902,28.5535618944336,28.4284560820096,28.5535618944336,28128.1895046716,0.0,1.0
2006-12-29,57.73,58.04,57.73,58.0,83100,28.3229747107501,28.4750641297754,28.3229747107501,28.4554396886108,169380.619408566,0.0,1.0
2007-01-03,57.84,58.39,57.57,57.97,51500,28.3769419239526,28.6467779899653,28.2444769460918,28.4407213577374,104971.141992072,0.0,1.0
2007-01-04,57.93,58.05,57.55,57.6,19900,28.4210969165729,28.4799702400665,28.2346647255095,28.2591952769652,40561.6645755771,0.0,1.0
2007-01-05,57.31,57.8,57.25,57.8,12000,28.1169180785222,28.357317482788,28.0874814167754,28.357317482788,24459.2952214536,0.0,1.0
2007-01-08,57.42,57.46,57.01,57.2,14500,28.1708852917247,28.1905097328893,27.969734769788,28.0629508653197,29554.9817259231,0.0,1.0
2007-01-09,57.5,57.58,57.13,57.5,12300,28.2101341740538,28.249383056383,28.0286080932817,28.2101341740538,25070.77760199,0.0,1.0
2007-01-10,57.54,57.56,57.22,57.48,19800,28.2297586152184,28.2395708358007,28.0727630859019,28.2003219534716,40357.8371153984,0.0,1.0
2007-01-11,57.81,57.86,57.67,57.7,21700,28.3622235930792,28.3867541445349,28.2935380490032,28.3082563798766,44230.5588587952,0.0,1.0
2007-01-12,57.88,57.96,57.72,57.86,26900,28.3965663651172,28.4358152474463,28.3180686004589,28.3867541445349,54829.5867880917,0.0,1.0
2007-01-16,58.04,58.04,57.9,58.0,25300,28.4750641297754,28.4750641297754,28.4063785856994,28.4554396886108,51568.3474252313,0.0,1.0
2007-01-17,58.02,58.1,57.9101,58.1,35500,28.4652519091931,28.5045007915222,28.4113337570935,28.5045007915222,72358.7483634669,0.0,1.0
2007-01-18,57.97,58.15,57.85,58.15,14000,28.4407213577374,28.5290313429779,28.3818480342437,28.5290313429779,28535.8444250292,0.0,1.0
2007-01-19,58.06,58.06,57.91,58.0,6600,28.4848763503577,28.4848763503577,28.4112846959906,28.4554396886108,13452.6123717995,0.0,1.0
2007-01-22,57.9099,58.15,57.83,58.15,32000,28.4112356348877,28.5290313429779,28.3720358136615,28.5290313429779,65224.7872572095,0.0,1.0
2007-01-23,58.05,58.11,57.78,57.95,267000,28.4799702400665,28.5094069018134,28.3475052622058,28.4309091371551,544219.318677343,0.0,1.0
2007-01-24,58.48,58.48,58.17,58.2,32400,28.6909329825855,28.6909329825855,28.5388435635602,28.5535618944336,66040.0970979248,0.0,1.0
2007-01-25,58.07,58.65,57.93,58.65,42800,28.4897824606488,28.7743368575349,28.4210969165729,28.7743368575349,87238.1529565179,0.0,1.0
2007-01-26,58.08,58.15,57.7384,58.15,16700,28.49468857094,28.5290313429779,28.3270958433946,28.5290313429779,34039.1858498562,0.0,1.0
2007-01-29,58.0422,58.2,57.98,58.15,26200,28.4761434740394,28.5535618944336,28.4456274680286,28.5290313429779,53402.7945668404,0.0,1.0
2007-01-30,58.22,58.27,58.0,58.1,35400,28.5633741150159,28.5879046664716,28.4554396886108,28.5045007915222,72154.9209032881,0.0,1.0
2007-01-31,58.7,58.78,58.22,58.25,102000,28.7988674089906,28.8381162913197,28.5633741150159,28.5780924458893,207904.009382356,0.0,1.0
2007-02-01,58.99,59.01,58.74,58.9,76000,28.9411446074337,28.950956828016,28.8184918501552,28.8969896148134,154908.869735873,0.0,1.0
2007-02-02,59.09,59.1,58.96,59.1,38800,28.9902057103451,28.9951118206362,28.9264262765603,28.9951118206362,79085.0545493666,0.0,1.0
2007-02-05,59.08,59.15,58.92,59.0,26800,28.9852996000539,29.0196423720919,28.9068018353957,28.9460507177248,54625.7593279131,0.0,1.0
2007-02-06,59.25,59.26,59.14,59.15,61200,29.0687034750033,29.0736095852945,29.0147362618008,29.0196423720919,124742.405629413,0.0,1.0
2007-02-07,59.273,59.36,59.21,59.35,51000,29.0799875286729,29.1226706882059,29.0490790338388,29.1177645779147,103952.004691178,0.0,1.0
2007-02-08,59.12,59.35,58.941,59.35,62200,29.0049240412185,29.1177645779147,28.9171046670071,29.1177645779147,126780.680231201,0.0,1.0
2007-02-09,58.73,59.24,58.58,59.24,44800,28.813585739864,29.0637973647122,28.7399940854969,29.0637973647122,91314.7021600936,0.0,1.0
2007-02-12,58.7,58.86,58.61,58.85,16000,28.7988674089906,28.8773651736489,28.7547124163704,28.8724590633577,32612.3936286048,0.0,1.0
2007-02-13,59.23,59.23,58.88,58.9,16900,29.058891254421,29.058891254421,28.8871773942311,28.8969896148134,34446.8407702139,0.0,1.0
2007-02-14,59.55,59.65,59.26,59.35,34300,29.2158867837375,29.2649478866489,29.0736095852945,29.1177645779147,69912.8188413215,0.0,1.0
2007-02-15,59.48,59.55,59.3801,59.55,17300,29.1815440116995,29.2158867837375,29.132531969891,29.2158867837375,35262.150610929,0.0,1.0
2007-02-16,59.48,59.48,59.26,59.28,28400,29.1815440116995,29.1815440116995,29.0736095852945,29.0834218058767,57886.9986907736,0.0,1.0
2007-02-20,59.63,59.63,59.29,59.5,26900,29.2551356660666,29.2551356660666,29.0883279161679,29.1913562322818,54829.5867880919,0.0,1.0
2007-02-21,59.41,59.5,59.27,59.5,15900,29.1472012396615,29.1913562322818,29.0785156955856,29.1913562322818,32408.5661684261,0.0,1.0
2007-02-22,59.28,59.52,59.16,59.35,33800,29.0834218058767,29.2011684528641,29.0245484823831,29.1177645779147,68893.6815404277,0.0,1.0
2007-02-23,59.06,59.3,58.91,59.3,19300,28.9754873794717,29.093234026459,28.9018957251046,29.093234026459,39338.6998145045,0.0,1.0
2007-02-26,59.12,59.45,58.99,59.45,17800,29.0049240412185,29.1668256808261,28.9411446074337,29.1668256808261,36281.2879118228,0.0,1.0
2007-02-27,57.46,58.81,56.81,58.6,73800,28.1905097328893,28.8528346221932,27.8716125639652,28.7498063060792,150424.66561194,0.0,1.0
2007-02-28,57.7,58.03,57.172,57.58,36300,28.3082563798766,28.4701580194843,28.0492137565045,28.249383056383,73989.3680448972,0.0,1.0
2007-03-01,57.59,57.83,56.7,56.7,52100,28.2542891666741,28.3720358136615,27.8176453507627,27.8176453507627,106194.106753144,0.0,1.0
2007-03-02,56.95,57.58,56.926,57.45,74200,27.9402981080412,28.249383056383,27.9285234433424,28.1856036225982,151239.975452655,0.0,1.0
2007-03-05,56.19,56.9,56.11,56.3501,39900,27.5674337259145,27.9157675565855,27.5281848435854,27.6459805516757,81327.1566113333,0.0,1.0
2007-03-06,57.15,57.216,56.54,56.73,23200,28.038420313864,28.0708006417855,27.7391475861044,27.8323636816361,47287.9707614769,0.0,1.0
2007-03-07,56.84,57.17,56.84,57.17,19800,27.8863308948386,28.0482325344462,27.8863308948386,28.0482325344462,40357.8371153985,0.0,1.0
2007-03-08,57.21,57.51,57.15,57.3,16100,28.0678569756108,28.215040284345,28.038420313864,28.1120119682311,32816.2210887836,0.0,1.0
2007-03-09,57.43,57.6099,57.29,57.6,11800,28.1757914020159,28.2640523261535,28.1071058579399,28.2591952769652,24051.640301096,0.0,1.0
2007-03-12,57.56,57.71,57.2001,57.43,14000,28.2395708358007,28.3131624901678,28.0629999264226,28.1757914020159,28535.8444250292,0.0,1.0
2007-03-13,56.37,57.3299,56.33,57.32,50300,27.655743711155,28.1266812380016,27.6361192699905,28.1218241888133,102525.212469926,0.0,1.0
2007-03-14,56.63,56.7199,55.74,56.55,28400,27.7833025787247,27.827408510242,27.3466587628132,27.7440536963956,57886.9986907735,0.0,1.0
2007-03-15,57.1,57.1399,56.5,56.5,13400,28.0138897624083,28.0334651424699,27.7195231449399,27.7195231449399,27312.8796639565,0.0,1.0
2007-03-16,56.81,57.259,56.79,57.05,12800,27.8716125639652,28.0918969160374,27.8618003433829,27.9893592109526,26089.9149028838,0.0,1.0
2007-03-19,57.38,57.4225,56.98,56.98,12700,28.1512608505602,28.1721118192975,27.9550164389146,27.9550164389146,25886.087442705,0.0,1.0
2007-03-20,57.85,57.85,57.43,57.45,6800,28.3818480342437,28.3818480342437,28.1757914020159,28.1856036225982,13860.2672921571,0.0,1.0
2007-03-21,58.83,59.02,57.81,57.9,17900,28.8626468427754,28.9558629383071,28.3622235930792,28.4063785856994,36485.1153720017,0.0,1.0
2007-03-22,58.84,58.9799,58.75,58.89,11900,28.8675529530666,28.9361894360396,28.8233979604463,28.8920835045223,24255.4677612748,0.0,1.0
2007-03-23,58.87,58.95,58.75,58.9,14000,28.88227128394,28.9215201662691,28.8233979604463,28.8969896148134,28535.8444250292,0.0,1.0
2007-03-26,58.37,58.46,57.94,58.43,26500,28.8392545089073,28.8837214080987,28.626801546104,28.8688991083682,53635.4016891197,0.41232,1.0
2007-03-27,58.11,58.25,58.01,58.25,14600,28.7107945779099,28.7799653099854,28.6613869121417,28.7799653099854,29550.0703645717,0.0,1.0
2007-03-28,57.78,57.98,57.6,57.9,39200,28.5477492808748,28.6465646124112,28.458815482492,28.6070384797967,79339.9149514527,0.0,1.0
2007-03-29,57.98,58.09,57.6799,58.0,14200,28.6465646124112,28.7009130447563,28.4982922074408,28.6564461455649,28740.4793956793,0.0,1.0
2007-03-30,57.94,58.25,57.67,58.14,34100,28.626801546104,28.7799653099854,28.4934008485298,28.7256168776404,69017.6300980747,0.0,1.0
2007-04-02,58.1,58.18,57.85,58.18,22200,28.7058538113331,28.7453799439477,28.5823346469126,28.7453799439477,44932.2987735267,0.0,1.0
2007-04-03,58.62,58.63,58.2801,58.45,45300,28.9627736733278,28.9677144399046,28.7948370173817,28.8787806415219,91686.1772270614,0.0,1.0
2007-04-04,58.4701,58.7,58.38,58.7,24300,28.8887115823413,29.0022998059424,28.8441952754841,29.0022998059424,49182.6513602116,0.0,1.0
2007-04-05,58.61,58.69,58.32,58.32,38200,28.957832906751,28.9973590393656,28.8145506760232,28.8145506760232,77315.9375292217,0.0,1.0
2007-04-09,58.57,58.75,58.562,58.75,11900,28.9380698404437,29.0270036388265,28.9341172271823,29.0270036388265,24085.3313245481,0.0,1.0
2007-04-10,58.79,58.86,58.5,58.5,28300,29.0467667051338,29.0813520711715,28.903484474406,28.903484474406,57278.5610491354,0.0,1.0
2007-04-11,58.39,58.9,58.28,58.9,35100,28.8491360420609,29.1011151374788,28.7947876097159,29.1011151374788,71041.6075203059,0.0,1.0
2007-04-12,58.53,58.53,58.1501,58.35,14200,28.9183067741364,28.9183067741364,28.730607051883,28.8293729757536,28740.4793956793,0.0,1.0
2007-04-13,58.84,58.86,58.599,58.7,13200,29.0714705380179,29.0813520711715,28.9523980635165,29.0022998059424,26716.5019734483,0.0,1.0
2007-04-16,59.44,59.53,59.3,59.3,24300,29.3679165326272,29.4123834318186,29.2987458005517,29.2987458005517,49182.6513602117,0.0,1.0
2007-04-17,59.57,59.64,59.45,59.4501,7200,29.4321464981259,29.4667318641636,29.372857299204,29.3729067068698,14572.6374400627,0.0,1.0
2007-04-18,59.78,59.87,59.45,59.45,16100,29.5359025962391,29.5803694954305,29.372857299204,29.372857299204,32586.0364979181,0.0,1.0
2007-04-19,59.58,59.78,59.4,59.55,18200,29.4370872647027,29.5359025962391,29.3481534663199,29.4222649649722,36836.389084603,0.0,1.0
2007-04-20,60.0,60.03,59.81,60.03,17800,29.6445994609292,29.6594217606597,29.5507248959696,29.6594217606597,36026.7981157106,0.0,1.0
2007-04-23,59.82,60.09,59.75,59.99,11700,29.5556656625464,29.6890663601206,29.5210802965087,29.6396586943524,23680.5358401019,0.0,1.0
2007-04-24,59.656,59.9,59.42,59.9,22800,29.4746370906865,29.595191795161,29.3580349994735,29.595191795161,46146.6852268653,0.0,1.0
2007-04-25,60.29,60.32,59.85,60.05,10100,29.787881691657,29.8027039913875,29.5704879622769,29.6693032938133,20442.1719645324,0.0,1.0
2007-04-26,60.214,60.31,60.0445,60.31,36900,29.7503318656732,29.7977632248107,29.6665858721961,29.7977632248107,74684.7668803214,0.0,1.0
2007-04-27,60.18,60.2755,60.03,60.15,20900,29.733533259312,29.7807175801206,29.6594217606597,29.7187109595815,42301.1281246265,0.0,1.0
2007-04-30,59.82,60.39,59.82,60.2,33400,29.5556656625464,29.8372893574252,29.5556656625464,29.7434147924656,67600.8459025132,0.0,1.0
2007-05-01,60.0,60.04,59.69,59.9,28300,29.6445994609292,29.6643625272365,29.4914356970477,29.595191795161,57278.5610491354,0.0,1.0
2007-05-02,60.35,60.37,60.1,60.1,37100,29.817526291118,29.8274078242716,29.6940071266974,29.6940071266974,75089.5623647675,0.0,1.0
2007-05-03,60.57,60.65,60.39,60.55,33500,29.926223155808,29.9657492884226,29.8372893574252,29.9163416226544,67803.2436447363,0.0,1.0
2007-05-04,60.73,60.85,60.65,60.65,13800,30.0052754210372,30.064564619959,29.9657492884226,29.9657492884226,27930.8884267869,0.0,1.0
2007-05-07,60.906,60.9399,60.8,60.8,14900,30.0922329127892,30.1089821114847,30.0398607870749,30.0398607870749,30157.2635912409,0.0,1.0
2007-05-08,60.72,60.8,60.59,60.8,11200,30.0003346544603,30.0398607870749,29.9361046889617,30.0398607870749,22668.5471289865,0.0,1.0
2007-05-09,61.03,61.03,60.67,60.67,11400,30.1534984183418,30.1534984183418,29.9756308215762,29.9756308215762,23073.3426134327,0.0,1.0
2007-05-10,60.34,60.81,60.34,60.73,11000,29.8125855245411,30.0448015536517,29.8125855245411,30.0052754210372,22263.7516445403,0.0,1.0
2007-05-11,60.75,60.75,60.38,60.38,20000,30.0151569541908,30.0151569541908,29.8323485908484,29.8323485908484,40479.5484446187,0.0,1.0
2007-05-14,60.64,60.91,60.5,60.85,6800,29.9608085218458,30.09420921942,29.8916377897703,30.064564619959,13763.0464711703,0.0,1.0
2007-05-15,60.71,61.13,60.71,60.85,18400,29.9953938878835,30.20290608411,29.9953938878835,30.064564619959,37241.1845690492,0.0,1.0
2007-05-16,61.15,61.16,60.85,60.85,6200,30.2127876172637,30.2177283838405,30.064564619959,30.064564619959,12548.6600178318,0.0,1.0
2007-05-17,61.02,61.15,60.93,61.15,23600,30.148557651765,30.2127876172637,30.1040907525736,30.2127876172637,47765.86716465,0.0,1.0
2007-05-18,61.1301,61.2,61.0745,61.1,19100,30.2029554917758,30.2374914501478,30.1754848296087,30.1880837843796,38657.9687646108,0.0,1.0
2007-05-21,61.27,61.4107,61.21,61.25,149500,30.2720768161855,30.3415934019214,30.2424322167246,30.2621952830319,302584.624623525,0.0,1.0
2007-05-22,61.42,61.55,61.3099,61.3399,10300,30.3461883148379,30.4104182803365,30.291790474827,30.3066127745575,20846.9674489786,0.0,1.0
2007-05-23,61.14,61.5899,61.14,61.5,42400,30.2078468506869,30.4301319389781,30.2078468506869,30.3857144474524,85816.6427025915,0.0,1.0
2007-05-24,60.59,61.2599,60.55,61.11,39400,29.9361046889617,30.2670866419429,29.9163416226544,30.1930245509564,79744.7104358987,0.0,1.0
2007-05-25,60.7894,60.9,60.65,60.88,6400,30.0346235745035,30.0892684528431,29.9657492884226,30.0793869196895,12953.455502278,0.0,1.0
2007-05-29,61.0,61.15,60.8906,61.0,6700,30.1386761186114,30.2127876172637,30.0846241322609,30.1386761186114,13560.6487289472,0.0,1.0
2007-05-30,61.5,61.5,60.8301,60.84,25000,30.3857144474524,30.3857144474524,30.0547324944712,30.0596238533822,50599.4355557734,0.0,1.0
2007-05-31,61.4,61.6,61.36,61.6,11500,30.3363067816842,30.4351221132206,30.3165437153769,30.4351221132206,23275.7403556557,0.0,1.0
2007-06-01,61.45,61.7,61.27,61.7,21100,30.3610106145683,30.4845297789889,30.2720768161855,30.4845297789889,42705.9236090727,0.0,1.0
2007-06-04,61.49,61.54,61.33,61.38,44400,30.3807736808756,30.4054775137597,30.3017214156465,30.3264252485306,89864.5975470535,0.0,1.0
2007-06-05,61.03,61.26,60.9,61.25,30800,30.1534984183418,30.2671360496087,30.0892684528431,30.2621952830319,62338.5046047128,0.0,1.0
2007-06-06,60.6,60.82,60.4101,60.7,19600,29.9410454555385,30.0497423202286,29.8472202982446,29.9904531213067,39669.9574757263,0.0,1.0
2007-06-07,59.44,60.45,59.44,60.35,36400,29.3679165326272,29.8669339568862,29.3679165326272,29.817526291118,73672.778169206,0.0,1.0
2007-06-08,60.01,60.01,59.35,59.35,11400,29.649540227506,29.649540227506,29.3234496334358,29.3234496334358,23073.3426134327,0.0,1.0
2007-06-11,60.1,60.34,59.89,59.95,9000,29.6940071266974,29.8125855245411,29.5902510285842,29.6198956280451,18215.7968000784,0.0,1.0
2007-06-12,59.4,59.91,59.4,59.9,21300,29.3481534663199,29.6001325617378,29.3481534663199,29.595191795161,43110.7190935189,0.0,1.0
2007-06-13,60.17,60.17,59.5508,59.6,48700,29.7285924927352,29.7285924927352,29.4226602262984,29.4469687978563,98567.7004626463,0.0,1.0
2007-06-14,60.3,60.58,60.3,60.36,22200,29.7928224582338,29.9311639223848,29.7928224582338,29.8224670576948,44932.2987735268,0.0,1.0
2007-06-15,60.7,60.9,60.65,60.9,19900,29.9904531213067,30.0892684528431,29.9657492884226,30.0892684528431,40277.1507023956,0.0,1.0
2007-06-18,60.47,60.7,60.4401,60.7,10700,29.8768154900398,29.9904531213067,29.8620425979751,29.9904531213067,21656.558417871,0.0,1.0
2007-06-19,60.8,60.82,60.35,60.35,22000,30.0398607870749,30.0497423202286,29.817526291118,29.817526291118,44527.5032890806,0.0,1.0
2007-06-20,59.87,60.95,59.87,60.95,25800,29.5803694954305,30.1139722857272,29.5803694954305,30.1139722857272,52218.6174935581,0.0,1.0
2007-06-21,60.0,60.1,59.5,59.67,23100,29.6445994609292,29.6940071266974,29.3975611320881,29.4815541638941,46753.8784535346,0.0,1.0
2007-06-22,59.35,59.75,59.32,59.75,33200,29.3234496334358,29.5210802965087,29.3086273337053,29.5210802965087,67196.050418067,0.0,1.0
2007-06-25,58.6,59.33,58.5,59.0,11600,29.1831417441872,29.54668600141,29.133341161006,29.382344076912,23292.8999200505,0.46602,1.0
2007-06-26,58.51,59.06,58.51,58.85,25700,29.1383212193241,29.4122244268208,29.1383212193241,29.3076432021402,51605.8213745946,0.0,1.0
2007-06-27,59.11,59.15,58.28,58.3,8300,29.4371247184114,29.4570449516839,29.0237798780074,29.0337399946436,16666.4714945189,0.0,1.0
2007-06-28,59.24,59.47,59.11,59.16,18700,29.5018654765469,29.6164068178637,29.4371247184114,29.462025010002,37549.7610780124,0.0,1.0
2007-06-29,59.02,59.59,58.69,59.35,44200,29.3923041935483,29.6761675176812,29.2279622690503,29.5566461180463,88753.9807298474,0.0,1.0
2007-07-02,59.6696,59.6899,59.2754,59.3,13800,29.7158087818934,29.7259183002792,29.5194948829931,29.5317458264557,27710.5188704049,0.0,1.0
2007-07-03,60.0,60.0599,59.8,59.85,15500,29.8803499087241,29.9101804580497,29.7807487423617,29.8056490339523,31124.1335138606,0.0,1.0
2007-07-05,59.88,59.98,59.63,59.95,12400,29.8205892089067,29.8703897920879,29.6960877509536,29.8554496171335,24899.3068110884,0.0,1.0
2007-07-06,59.89,59.9,59.716,59.8,10500,29.8255692672248,29.8305493255429,29.7389162524895,29.7807487423617,21084.0904448733,0.0,1.0
2007-07-09,59.85,59.92,59.66,59.9,15500,29.8056490339523,29.8405094421791,29.711027925908,29.8305493255429,31124.1335138606,0.0,1.0
2007-07-10,58.88,59.5,58.8575,59.5,15900,29.3225833770946,29.6313469928181,29.3113782458788,29.6313469928181,31927.3369593795,0.0,1.0
2007-07-11,59.12,59.23,58.8,58.8,12500,29.4421047767295,29.4968854182288,29.2827429105496,29.2827429105496,25100.1076724682,0.0,1.0
2007-07-12,60.33,60.33,59.55,59.55,25600,30.0446918332221,30.0446918332221,29.6562472844087,29.6562472844087,51405.0205132148,0.0,1.0
2007-07-13,60.47,60.685,60.38,60.41,15400,30.1144126496758,30.2214839035154,30.0695921248127,30.0845322997671,30923.3326524808,0.0,1.0
2007-07-16,60.42,60.78,60.402,60.6,47300,30.0895123580852,30.2687944575375,30.0805482531126,30.1791534078114,94978.8074326195,0.0,1.0
2007-07-17,60.49,60.6799,60.47,60.6799,18800,30.124372766312,30.2189440737731,30.1144126496758,30.2189440737731,37750.5619393922,0.0,1.0
2007-07-18,60.0,60.14,59.467,59.9,34100,29.8803499087241,29.9500707251778,29.6149128003683,29.8305493255429,68473.0937304932,0.0,1.0
2007-07-19,60.15,60.33,59.95,60.3,6500,29.9550507834959,30.0446918332221,29.8554496171335,30.0297516582677,13052.0559896835,0.0,1.0
2007-07-20,59.31,60.09,59.28,60.05,16100,29.5367258847738,29.9251704335872,29.5217857098194,29.9052502003147,32328.938682139,0.0,1.0
2007-07-23,59.62,59.88,59.6,59.75,9100,29.6911076926355,29.8205892089067,29.6811475759993,29.7558484507711,18272.8783855569,0.0,1.0
2007-07-24,58.39,59.42,58.35,59.3,26700,29.0785605195067,29.5915065262731,29.0586402862342,29.5317458264557,53613.829988392,0.0,1.0
2007-07-25,58.73,59.08,58.18,58.92,30100,29.2478825023228,29.422184543457,28.9739792948261,29.3425036103671,60441.0592753033,0.0,1.0
2007-07-26,57.3,58.3,56.95,58.1,34100,28.5357341628315,29.0337399946436,28.3614321216973,28.9341388282812,68473.0937304933,0.0,1.0
2007-07-27,56.42,57.66,56.42,57.34,43800,28.0974890308369,28.7150162622839,28.0974890308369,28.555654396104,87950.7772843285,0.0,1.0
2007-07-30,56.98,57.19,56.15,56.45,26300,28.3763722966517,28.4809535213322,27.9630274562476,28.1124292057913,52810.626542873,0.0,1.0
2007-07-31,56.5,57.68,56.5,57.3,27500,28.1373294973819,28.7249763789201,28.1373294973819,28.5357341628315,55220.2368794299,0.0,1.0
2007-08-01,57.07,57.1,55.92,56.3,60300,28.4211928215148,28.4361329964691,27.8484861149309,28.0377283310195,121082.919411986,0.0,1.0
2007-08-02,57.22,57.29,56.852,57.1,8800,28.4958936962866,28.5307541045134,28.3126275501797,28.4361329964691,17670.4758014176,0.0,1.0
2007-08-03,55.64,57.306,55.44,56.9,44400,27.7090444820235,28.5387221978224,27.6094433156611,28.3365318301067,89155.582452607,0.0,1.0
2007-08-06,57.23,57.23,55.24,55.9,28300,28.5008737546047,28.5008737546047,27.5098421492987,27.8385259982946,56826.6437704679,0.0,1.0
2007-08-07,57.8,58.1,56.85,56.85,25500,28.7847370787376,28.9341388282812,28.3116315385161,28.3116315385161,51204.219651835,0.0,1.0
2007-08-08,58.28,58.74,57.83,58.15,50600,29.0237798780074,29.2528625606409,28.7996772536919,28.9590391198718,101605.235858151,0.0,1.0
2007-08-09,57.29,58.2501,57.25,57.8,45300,28.5307541045134,29.0088895036362,28.5108338712409,28.7847370787376,90962.7902050247,0.0,1.0
2007-08-10,56.99,57.42,56.23,56.53,48900,28.3813523549698,28.595494862649,28.0028679227926,28.1522696723362,98191.6212146955,0.0,1.0
2007-08-13,56.7,57.31,56.7,57.3,27400,28.2369306637443,28.5407142211496,28.2369306637443,28.5357341628315,55019.4360180502,0.0,1.0
2007-08-14,55.51,56.75,55.51,56.75,18200,27.6443037238879,28.2618309553349,27.6443037238879,28.2618309553349,36545.7567711137,0.0,1.0
2007-08-15,55.1,56.49,55.04,55.64,47500,27.440121332845,28.1323494390638,27.4102409829363,27.7090444820235,95380.409155379,0.0,1.0
2007-08-16,56.23,56.23,54.18,54.5,157700,28.0028679227926,28.0028679227926,26.9819559675779,27.1413178337577,316662.958395859,0.0,1.0
2007-08-17,57.39,58.1,56.8801,57.9,47100,28.5805546876946,28.9341388282812,28.3266215140536,28.8345376619188,94577.2057098602,0.0,1.0
2007-08-20,57.59,57.87,57.01,57.87,42400,28.680155854057,28.8195974869644,28.391312471606,28.8195974869644,85139.5652250122,0.0,1.0
2007-08-21,57.74,58.13,57.2901,57.4,13600,28.7548567288288,28.9490790032355,28.5308039050966,28.5855347460127,27308.9171476454,0.0,1.0
2007-08-22,58.26,58.404,57.77,58.1,8900,29.0138197613711,29.0855326011521,28.7697969037832,28.9341388282812,17871.2766627974,0.0,1.0
2007-08-23,58.29,58.5,57.93,58.5,14300,29.0287599363255,29.133341161006,28.8494778368731,29.133341161006,28714.5231773036,0.0,1.0
2007-08-24,58.61,58.614,58.09,58.1,59800,29.1881218025053,29.1901138258326,28.9291587699631,28.9341388282812,120078.915105088,0.0,1.0
2007-08-27,58.02,58.5,58.0,58.5,10000,28.8942983617362,29.133341161006,28.8843382451,29.133341161006,20080.0861379746,0.0,1.0
2007-08-28,56.69,57.75,56.69,57.75,3400,28.2319506054262,28.759836787147,28.2319506054262,28.759836787147,6827.22928691134,0.0,1.0
2007-08-29,57.71,57.78,56.87,57.0,126900,28.7399165538745,28.7747769621013,28.3215916551523,28.3863324132879,254816.293090897,0.0,1.0
2007-08-30,57.34,57.7799,57.1,57.1,16400,28.555654396104,28.7747271615181,28.4361329964691,28.4361329964691,32931.3412662783,0.0,1.0
2007-08-31,57.89,58.2299,57.7099,58.0,10400,28.8295576036006,28.9988297858336,28.7398667532913,28.8843382451,20883.2895834936,0.0,1.0
2007-09-04,58.52,58.67,57.8,57.8,50700,29.1433012776423,29.2180021524141,28.7847370787376,28.7847370787376,101806.036719531,0.0,1.0
2007-09-05,57.672,58.0,57.558,58.0,14600,28.7209923322656,28.8843382451,28.664219667439,28.8843382451,29316.9257614429,0.0,1.0
2007-09-06,57.93,57.95,57.47,57.85,25800,28.8494778368731,28.8594379535094,28.6203951542396,28.8096373703282,51806.6222359744,0.0,1.0
2007-09-07,57.05,57.28,56.82,57.2,22200,28.4112327048785,28.5257740461953,28.2966913635617,28.4859335796503,44577.7912263035,0.0,1.0
2007-09-10,57.03,57.2,56.458,57.16,15100,28.4012725882423,28.4859335796503,28.1164132524458,28.4660133463778,30320.9300683415,0.0,1.0
2007-09-11,57.63,57.63,57.0,57.0,64800,28.7000760873295,28.7000760873295,28.3863324132879,28.3863324132879,130118.958174075,0.0,1.0
2007-09-12,57.72,57.8699,57.4,57.4,4800,28.7448966121926,28.8195476863812,28.5855347460127,28.5855347460127,9638.44134622778,0.0,1.0
2007-09-13,58.25,58.41,57.9,57.9,16100,29.008839703053,29.0885206361429,28.8345376619188,28.8345376619188,32328.938682139,0.0,1.0
2007-09-14,58.16,58.29,57.8,57.8,4800,28.9640191781899,29.0287599363255,28.7847370787376,28.7847370787376,9638.44134622778,0.0,1.0
2007-09-17,57.96,58.12,57.89,58.0,13400,28.8644180118275,28.9440989449174,28.8295576036006,28.8843382451,26907.3154248859,0.0,1.0
2007-09-18,59.7,59.73,58.11,58.4,19900,29.7309481591805,29.7458883341349,28.9391188865993,29.0835405778248,39959.3714145693,0.0,1.0
2007-09-19,60.2,60.5,60.0,60.0,17300,29.9799510750865,30.1293528246301,29.8803499087241,29.8803499087241,34738.549018696,0.0,1.0
2007-09-20,59.7,60.1699,59.7,60.1699,2600,29.7309481591805,29.964961099549,29.7309481591805,29.964961099549,5220.82239587338,0.0,1.0
2007-09-21,59.91,60.1,59.7,60.1,52800,29.835529383861,29.9301504919053,29.7309481591805,29.9301504919053,106022.854808506,0.0,1.0
2007-09-24,59.02,59.55,59.0,59.55,18600,29.6705151514901,29.9369565786383,29.6604607580128,29.9369565786383,36998.7509281539,0.55865,1.0
2007-09-25,58.84,58.9275,58.682,58.84,6000,29.5800256101945,29.6240135816576,29.5005959017239,29.5800256101945,11935.0809445658,0.0,1.0
2007-09-26,59.07,59.25,58.95,58.95,7500,29.6956511351833,29.786140676479,29.6353247743196,29.6353247743196,14918.8511807073,0.0,1.0
2007-09-27,59.3,59.3999,58.86,59.3,74600,29.8112766601722,29.8614983555913,29.5900800036718,29.8112766601722,148392.839744101,0.0,1.0
2007-09-28,58.96,59.2,58.86,59.2,21900,29.6403519710582,29.7610046927857,29.5900800036718,29.7610046927857,43563.0454476652,0.0,1.0
2007-10-01,59.85,59.88,59.0,59.0,17400,30.0877724807977,30.1028540710137,29.6604607580128,29.6604607580128,34611.7347392408,0.0,1.0
2007-10-02,60.01,60.048,59.77,59.8901,19200,30.1682076286161,30.1873109762229,30.0475549068886,30.1079315397197,38192.2590226105,0.0,1.0
2007-10-03,59.92,60.1125,59.75,59.75,153600,30.1229628579683,30.2197363951872,30.0375005134113,30.0375005134113,305538.072180884,0.0,1.0
2007-10-04,60.08,60.21,60.02,60.07,6200,30.2033980057866,30.268751563389,30.1732348253547,30.198370809048,12332.9169760513,0.0,1.0
2007-10-05,60.62,60.84,60.37,60.4,35200,30.4748666296735,30.5854649579237,30.3491867112073,30.3642683014233,70019.1415414526,0.0,1.0
2007-10-08,60.18,60.4199,60.1501,60.35,6000,30.2536699731731,30.3742724229332,30.2386386549245,30.33913231773,11935.0809445658,0.0,1.0
2007-10-09,60.62,60.62,60.1099,60.45,41700,30.4748666296735,30.4748666296735,30.2184293240352,30.3894042851165,82948.8125647322,0.0,1.0
2007-10-10,60.31,60.488,60.2,60.4,5600,30.3190235307755,30.4085076327234,30.2637243666504,30.3642683014233,11139.4088815947,0.0,1.0
2007-10-11,59.9801,60.77,59.9801,60.43,237100,30.1531763103675,30.5502745807532,30.1531763103675,30.3793498916392,471634.615326092,0.0,1.0
2007-10-12,60.19,60.3146,60.04,60.12,38500,30.2586971699117,30.3213360412752,30.183289218832,30.2235067927412,76583.4360609638,0.0,1.0
2007-10-15,59.53,60.28,59.25,60.28,22800,29.9269021851611,30.3039419405595,29.786140676479,30.3039419405595,45353.3075893499,0.0,1.0
2007-10-16,58.8,59.21,58.74,59.11,4900,29.5599168232399,29.7660318895244,29.529753642808,29.7157599221379,9746.98277139539,0.0,1.0
2007-10-17,58.79,59.05,58.27,59.05,117100,29.5548896265012,29.685596741706,29.2934753960916,29.685596741706,232932.996434776,0.0,1.0
2007-10-18,58.4,58.65,58.28,58.39,211700,29.358828953694,29.4845088721602,29.2985025928303,29.3538017569554,421109.43932743,0.0,1.0
2007-10-19,57.05,58.15,57.05,58.15,19700,28.6801573939768,29.2331490352279,28.6801573939768,29.2331490352279,39186.8491013243,0.0,1.0
2007-10-22,57.5,57.55,56.72,56.81,30400,28.9063812472159,28.9315172309091,28.5142599016015,28.5595046722493,60471.0767857999,0.0,1.0
2007-10-23,57.86,57.86,57.41,57.8344,24400,29.0873603298071,29.0873603298071,28.8611364765681,29.0744907061562,48535.9958412343,0.0,1.0
2007-10-24,57.62,57.75,56.66,57.7,25400,28.9667076080796,29.032061165682,28.4840967211696,29.0069251819888,50525.1759986619,0.0,1.0
2007-10-25,57.55,57.83,57.164,57.66,15500,28.9315172309091,29.0722787395912,28.7374674367974,28.9868163950342,30832.2924401283,0.0,1.0
2007-10-26,58.38,58.48,57.27,58.0,22300,29.3487745602167,29.3990465276032,28.790755722227,29.1577410841482,44358.7175106362,0.0,1.0
2007-10-29,58.62,58.712,58.41,58.41,10000,29.4694272819442,29.5156774919398,29.3638561504327,29.3638561504327,19891.8015742763,0.0,1.0
2007-10-30,58.3,58.52,58.3,58.4401,7700,29.3085569863076,29.4191553145578,29.3085569863076,29.378988012616,15316.6872121927,0.0,1.0
2007-10-31,58.909,59.0,58.44,58.57,15400,29.6147132676911,29.6604607580128,29.3789377406486,29.444291298251,30633.3744243856,0.0,1.0
2007-11-01,56.93,58.1024,56.81,58.1,23200,28.619831033113,29.2092195787519,28.5595046722493,29.2080130515346,46148.9796523211,0.0,1.0
2007-11-02,56.49,57.78,55.88,57.02,27800,28.3986343766126,29.047142755898,28.0919753755552,28.6650758037609,55299.2083764882,0.0,1.0
2007-11-05,55.95,56.34,55.5,56.1,27300,28.1271657527257,28.3232264255329,27.9009418994866,28.2025737038054,54304.6182977744,0.0,1.0
2007-11-06,56.44,56.45,55.82,56.02,29900,28.3734983929194,28.378525589658,28.0618121951233,28.1623561298962,59476.4867070861,0.0,1.0
2007-11-07,54.59,55.98,54.53,55.21,45200,27.4434669962698,28.1422473429416,27.4133038158379,27.7551531940659,89910.943115729,0.0,1.0
2007-11-08,54.83,55.05,53.84,54.84,50500,27.5641197179973,27.6747180462475,27.0664272408713,27.569146914736,100453.597950095,0.0,1.0
2007-11-09,54.63,55.27,54.07,54.4,35900,27.4635757832244,27.7853163744978,27.1820527658602,27.3479502582355,71411.567651652,0.0,1.0
2007-11-12,54.24,55.32,54.24,54.6,40600,27.2675151104172,27.810452358191,27.2675151104172,27.4484941930085,80760.7143915618,0.0,1.0
2007-11-13,56.16,56.16,54.77,55.22,11600,28.2327368842373,28.2327368842373,27.5339565375654,27.7601803908045,23074.4898261605,0.0,1.0
2007-11-14,55.7,56.71,55.65,56.49,9600,28.0014858342595,28.5092327048628,27.9763498505663,28.3986343766126,19096.1295113053,0.0,1.0
2007-11-15,54.95,55.67,54.6,55.4,18400,27.6244460788611,27.9864042440436,27.4484941930085,27.8506699321002,36600.9148966684,0.0,1.0
2007-11-16,54.91,55.27,54.47,55.08,12900,27.6043372919065,27.7853163744978,27.3831406354061,27.6897996364635,25660.4240308164,0.0,1.0
2007-11-19,53.83,54.52,53.6,54.33,14300,27.0614000441327,27.4082766190993,26.9457745191438,27.312759881065,28445.2762512151,0.0,1.0
2007-11-20,53.7,54.07,53.06,53.85,13000,26.9960464865303,27.1820527658602,26.6743058952569,27.07145443761,25859.3420465592,0.0,1.0
2007-11-21,52.93,53.4301,52.93,53.18,15200,26.6089523376545,26.8603624465542,26.6089523376545,26.7346322561207,30235.5383929,0.0,1.0
2007-11-23,53.82,53.8401,52.77,52.77,7200,27.0563728473941,27.0664775128387,26.5285171898362,26.5285171898362,14322.0971334789,0.0,1.0
2007-11-26,52.22,53.95,52.22,53.85,28200,26.2520213692107,27.1217264049965,26.2520213692107,27.07145443761,56094.8804394591,0.0,1.0
2007-11-27,53.2,53.3,52.36,52.36,25600,26.744686649598,26.7949586169844,26.3224021235517,26.3224021235517,50923.0120301474,0.0,1.0
2007-11-28,54.714,54.95,53.33,53.33,12200,27.505804235829,27.6244460788611,26.8100402072004,26.8100402072004,24267.9979206171,0.0,1.0
2007-11-29,54.89,55.0199,54.35,54.35,22500,27.5942828984292,27.6595861840642,27.3228142745423,27.3228142745423,44756.5535421217,0.0,1.0
2007-11-30,55.69,56.0499,55.32,55.96,24600,27.9964586375209,28.1773874481448,27.810452358191,28.1321929494644,48933.8318727197,0.0,1.0
2007-12-03,55.28,55.6601,55.25,55.37,24000,27.7903435712364,27.9814273192723,27.7752619810205,27.8355883418842,47740.3237782632,0.0,1.0
2007-12-04,54.81,55.08,54.71,55.0,48500,27.55406532452,27.6897996364635,27.5037933571336,27.6495820625543,96475.2376352402,0.0,1.0
2007-12-05,55.75,55.75,55.2,55.31,11900,28.0266218179528,28.0266218179528,27.7501259973272,27.8054251614523,23671.2438733888,0.0,1.0
2007-12-06,56.48,56.48,55.55,55.86,10900,28.393607179874,28.393607179874,27.9260778831799,28.0819209820779,21682.0637159611,0.0,1.0
2007-12-07,56.5,56.73,56.41,56.59,9300,28.4036615733512,28.5192870983401,28.3584168027034,28.4489063439991,18499.375464077,0.0,1.0
2007-12-10,57.05,57.1099,56.86,56.93,2200,28.6801573939768,28.7102703024413,28.5846406559425,28.619831033113,4376.19634634079,0.0,1.0
2007-12-11,55.44,57.41,55.44,56.97,15600,27.8707787190547,28.8611364765681,27.8707787190547,28.6399398200676,31031.2104558711,0.0,1.0
2007-12-12,55.49,56.62,54.913,56.62,66000,27.895914702748,28.463987934215,27.6058454509281,28.463987934215,131285.890390224,0.0,1.0
2007-12-13,55.44,55.5099,54.77,54.99,32300,27.8707787190547,27.9059188242579,27.5339565375654,27.6445548658157,64250.5190849126,0.0,1.0
2007-12-14,54.55,55.3,54.47,54.92,16800,27.4233582093152,27.8003979647137,27.3831406354061,27.6093644886451,33418.2266447842,0.0,1.0
2007-12-17,53.109,53.81,53.07,53.64,267600,27.0228012275734,27.3794824616491,27.002957335806,27.2929834462527,525925.061592003,0.64422,1.0
2007-12-18,53.4,53.61,52.78,53.44,26800,27.1708671892225,27.2777189141239,26.8554001918945,27.1912198987275,52671.1197707986,0.0,1.0
2007-12-19,53.24,53.82,53.03,53.63,18400,27.0894563512024,27.3845706390254,26.9826046263009,27.2878952688765,36162.2613351751,0.0,1.0
2007-12-20,53.31,53.72,52.91,53.24,40200,27.1250735928362,27.3336888652628,26.9215464977858,27.0894563512024,79006.6796561978,0.0,1.0
2007-12-21,54.19,54.22,53.74,53.94,35700,27.572833201947,27.5880977340757,27.3438652200153,27.4456287675405,70162.6483513995,0.0,1.0
2007-12-24,54.79,54.82,54.48,54.62,16400,27.8781238445225,27.8933883766513,27.7203903458585,27.7916248291261,32231.5807552648,0.0,1.0
2007-12-26,54.59,54.62,54.3601,54.4,37800,27.7763602969973,27.7916248291261,27.6593830991171,27.6796849268484,74289.8629603055,0.0,1.0
2007-12-27,53.61,54.28,53.61,54.08,30200,27.2777189141239,27.6186267983333,27.2777189141239,27.5168632508081,59353.2767566463,0.0,1.0
2007-12-28,53.24,54.12,53.1134,53.69,13700,27.0894563512024,27.5372159603131,27.0250400256189,27.318424333134,26925.1619723858,0.0,1.0
2007-12-31,53.14,53.5699,52.77,53.0,21800,27.0385745774398,27.2573153228451,26.8503120145182,26.9673400941722,42844.4183210227,0.0,1.0
2008-01-02,52.39,53.366,52.3201,53.0,79000,26.6569612742204,27.1535673861432,26.6213949143603,26.9673400941722,155261.882906458,0.0,1.0
2008-01-03,52.05,52.6599,52.05,52.48,8700,26.4839632434276,26.7942911816056,26.4839632434276,26.7027548706067,17098.46052261,0.0,1.0
2008-01-04,50.85,51.71,50.82,51.56,29000,25.8733819582765,26.3109652126348,25.8581174261477,26.2346425519909,56994.8684086999,0.0,1.0
2008-01-07,51.42,51.77,50.7,51.1,44000,26.1634080687232,26.3414942768923,25.7970592976326,26.000586392683,86474.9727580277,0.0,1.0
2008-01-08,50.3299,52.03,50.31,51.62,22600,25.6087458529373,26.473786888675,25.5986203799585,26.2651716162484,44416.6905529868,0.0,1.0
2008-01-09,50.53,50.53,49.12,49.76,28900,25.7105602822362,25.7105602822362,24.9931272721837,25.3187706242643,56798.3343797044,0.0,1.0
2008-01-10,51.33,51.88,49.947,50.23,25400,26.1176144723369,26.3974642280312,25.4139195412003,25.5579149609484,49919.6433648614,0.0,1.0
2008-01-11,51.07,51.96,50.77,51.86,14900,25.9853218605542,26.4381696470412,25.8326765392664,26.3872878732786,29283.570320332,0.0,1.0
2008-01-14,51.37,51.52,50.9699,51.03,19600,26.137967181842,26.2142898424858,25.9343892050178,25.9649691510492,38520.6696831213,0.0,1.0
2008-01-15,49.88,50.7,49.88,50.7,21700,25.3798287527794,25.7970592976326,25.3798287527794,25.7970592976326,42647.8842920272,0.0,1.0
2008-01-16,50.68,50.91,49.84,49.84,34600,25.7868829428801,25.903911022534,25.3594760432743,25.3594760432743,68000.7740324489,0.0,1.0
2008-01-17,48.62,50.51,48.62,49.63,32400,24.7387184033708,25.7003839274837,24.7387184033708,25.2526243183729,63677.0253945474,0.0,1.0
2008-01-18,47.88,49.8099,47.3,48.78,29500,24.3621932775276,25.3441606293718,24.0670789897046,24.8201292413909,57977.5385536775,0.0,1.0
2008-01-22,48.11,48.89,45.33,46.06,49900,24.4792213571816,24.8760991925297,23.0647080465816,23.4361449950485,98070.4804687628,0.0,1.0
2008-01-23,50.93,51.12,47.44,48.05,45700,25.9140873772866,26.0107627474355,24.1383134729722,24.448692292924,89816.0512509512,0.0,1.0
2008-01-24,51.09,51.31,50.55,50.85,29800,25.9954982153067,26.1074381175844,25.7207366369887,25.8733819582765,58567.1406406641,0.0,1.0
2008-01-25,50.23,51.88,50.0,51.87,64200,25.5579149609484,26.3974642280312,25.4408868812945,26.3923760506549,126174.846615122,0.0,1.0
2008-01-28,51.75,51.7999,49.91,49.94,84700,26.3313179221398,26.3567079272473,25.3950932849081,25.4103578170369,166464.322559203,0.0,1.0
2008-01-29,52.73,52.78,51.86,52.24,41000,26.8299593050132,26.8554001918945,26.3872878732786,26.5806386135765,80578.9518881619,0.0,1.0
2008-01-30,52.22,53.83,52.21,52.45,41900,26.570462258824,27.3896588164016,26.5653740814477,26.6874903384779,82347.7581491215,0.0,1.0
2008-01-31,53.6,54.0399,51.41,51.59,55600,27.2726307367477,27.4964596595293,26.158319891347,26.2499070841196,109272.920121507,0.0,1.0
2008-02-01,54.73,54.73,53.59,53.8199,43300,27.8475947802649,27.8475947802649,27.2675425593714,27.3845197572516,85099.234555059,0.0,1.0
2008-02-04,53.61,54.5,53.558,53.99,79300,27.2777189141239,27.730566700611,27.2512603917674,27.4710696544218,155851.484993445,0.0,1.0
2008-02-05,51.76,52.898,51.76,52.79,49000,26.336406099516,26.9154406849343,26.336406099516,26.8604883692707,96301.6742078035,0.0,1.0
2008-02-06,51.28,52.3582,51.2,51.52,137500,26.0921735854556,26.6407808701639,26.0514681664456,26.2142898424858,270234.289868836,0.0,1.0
2008-02-07,51.98,52.03,50.9,51.42,59600,26.4483460017937,26.473786888675,25.8988228451578,26.1634080687232,117134.281281328,0.0,1.0
2008-02-08,51.06,51.89,50.712,51.75,43400,25.9802336831779,26.4025524054074,25.8031651104841,26.3313179221398,85295.7685840545,0.0,1.0
2008-02-11,50.8399,51.14,50.3299,50.6,40200,25.8682428991265,26.020939102188,25.6087458529373,25.74617752387,79006.6796561978,0.0,1.0
2008-02-12,51.34,51.872,51.1901,51.68,18600,26.1227026497132,26.3933936861301,26.0464308708431,26.295700680506,36555.3293931661,0.0,1.0
2008-02-13,51.89,51.97,51.28,51.74,36600,26.4025524054074,26.4432578244175,26.0921735854556,26.3262297447635,71931.4546123593,0.0,1.0
2008-02-14,51.0,51.92,50.9,51.59,46400,25.9497046189204,26.4178169375362,25.8988228451578,26.2499070841196,91191.7894539198,0.0,1.0
2008-02-15,51.13,51.13,50.53,50.77,47400,26.0158509248117,26.0158509248117,25.7105602822362,25.8326765392664,93157.1297438752,0.0,1.0
2008-02-19,50.69,51.75,50.53,51.47,67600,25.7919711202563,26.3313179221398,25.7105602822362,26.1888489556045,132857.00360097,0.0,1.0
2008-02-20,50.9,51.1899,49.979,50.05,41500,25.8988228451578,26.0463291072955,25.4302017088043,25.4663277681758,81561.6220331395,0.0,1.0
2008-02-21,50.29,51.41,50.26,51.41,38800,25.588444025206,26.158319891347,25.5731794930772,26.158319891347,76255.2032502606,0.0,1.0
2008-02-22,50.62,50.93,49.75,50.16,106700,25.7563538786225,25.9140873772866,25.313682446888,25.5222977193146,209701.808938217,0.0,1.0
2008-02-25,51.54,51.54,50.29,50.29,189000,26.2244661972384,26.2244661972384,25.588444025206,25.588444025206,371449.314801527,0.0,1.0
2008-02-26,51.59,51.87,51.07,51.37,86900,26.2499070841196,26.3923760506549,25.9853218605542,26.137967181842,170788.071197105,0.0,1.0
2008-02-27,51.59,52.09,51.24,51.58,73600,26.2499070841196,26.5043159529326,26.0718208759506,26.2448189067434,144649.045340701,0.0,1.0
2008-02-28,50.74,51.45,50.6099,51.25,68600,25.8174120071376,26.178672600852,25.7512148194725,26.0769090533268,134822.343890925,0.0,1.0
2008-02-29,49.084,50.24,48.97,50.24,98500,24.9748098336292,25.5630031383247,24.9168046115398,25.5630031383247,193586.018560584,0.0,1.0
2008-03-03,48.85,49.08,48.41,48.94,66700,24.8557464830247,24.9727745626787,24.6318666784693,24.901540079411,131088.19734001,0.0,1.0
2008-03-04,48.36,48.48,47.51,48.28,85800,24.606425791588,24.6674839201031,24.173930714606,24.565720372578,168626.196878154,0.0,1.0
2008-03-05,48.25,48.95,47.87,48.56,72300,24.5504558404492,24.9066282567873,24.3571051001513,24.7081893391132,142094.102963759,0.0,1.0
2008-03-06,46.9599,47.74,46.85,47.74,42100,23.894030077138,24.29095879426,23.8381110077729,24.29095879426,82740.8262071127,0.0,1.0
2008-03-07,46.92,47.46,46.3001,46.48,96500,23.8737282494067,24.1484898277247,23.5583121338525,23.6498484448514,189655.337980674,0.0,1.0
2008-03-10,46.008,47.04,45.9,47.0,35900,23.4096864726919,23.9347863779218,23.3547341570283,23.9144336684168,70555.7164093907,0.0,1.0
2008-03-11,48.49,48.49,46.55,46.55,62200,24.6725720974794,24.6725720974794,23.6854656864852,23.6854656864852,122244.166035212,0.0,1.0
2008-03-12,47.68,49.13,47.63,48.61,42300,24.2604297300024,24.99821544956,24.2349888431211,24.7336302259945,83133.8942651038,0.0,1.0
2008-03-13,47.75,48.11,46.3,46.85,194100,24.2960469716362,24.4792213571816,23.5582612520787,23.8381110077729,381472.550280299,0.0,1.0
2008-03-14,46.44,48.14,46.22,47.79,217700,23.6294957353463,24.4944858893103,23.5175558330686,24.3163996811413,427854.581123241,0.0,1.0
2008-03-17,46.332,46.48,45.2,46.22,155700,23.5745434196827,23.6498484448514,22.9985617406902,23.5175558330686,306003.48314602,0.0,1.0
2008-03-18,48.38,48.38,46.93,47.26,102500,24.6166021463405,24.6166021463405,23.878816426783,24.0467262801995,201447.379720405,0.0,1.0
2008-03-19,47.8601,49.33,47.8601,48.93,44700,24.3520678045488,25.0999789970851,24.3520678045488,24.8964519020348,87850.7109609963,0.0,1.0
2008-03-20,50.0,50.0,48.0312,48.15,43700,25.4408868812945,25.4408868812945,24.4391265194566,24.4995740666866,85885.3706710409,0.0,1.0
2008-03-24,50.08,50.65,49.72,49.73,57700,25.7568779608923,26.0500373146804,25.5717246848156,25.5768678313733,112188.131045518,0.54103,1.0
2008-03-25,49.996,50.1699,49.42,49.95,54800,25.7136755298077,25.8031148484459,25.417430288085,25.6900170556424,106549.55946784,0.0,1.0
2008-03-26,48.87,49.5,48.71,49.5,36200,25.1345572274123,25.4585754605465,25.0522668824893,25.4585754605465,70384.9279696317,0.0,1.0
2008-03-27,48.2,49.2,48.2,48.9,34500,24.7899664080473,25.3042810638159,24.7899664080473,25.1499866670853,67079.5584240966,0.0,1.0
2008-03-28,47.44,48.45,47.41,48.34,20400,24.3990872696631,24.9185450719894,24.3836578299901,24.8619704598549,39664.4345464224,0.0,1.0
2008-03-31,47.87,48.3992,47.5,47.97,361300,24.6202425716436,24.8924178874764,24.4299461490093,24.6716740372205,702488.245177569,0.0,1.0
2008-04-01,50.35,50.35,48.22,48.22,232700,25.8957429179498,25.8957429179498,24.8002527011627,24.8002527011627,452446.760732965,0.0,1.0
2008-04-02,50.25,50.87,50.0508,50.5,28100,25.844311452373,26.1631865389495,25.7418599729438,25.9728901163151,54635.8142526699,0.0,1.0
2008-04-03,50.25,50.61,49.8,49.8,69500,25.844311452373,26.0294647284497,25.6128698572771,25.6128698572771,135131.284361586,0.0,1.0
2008-04-04,49.86,50.39,49.68,50.39,54800,25.6437287366232,25.9163155041806,25.5511520985848,25.9163155041806,106549.55946784,0.0,1.0
2008-04-07,50.096,50.82,50.096,50.17,17000,25.7651069953846,26.1374708061611,25.7651069953846,25.8031662799115,33053.6954553519,0.0,1.0
2008-04-08,49.49,49.788,49.228,49.73,22700,25.4534323139888,25.6066980814079,25.3186818741774,25.5768678313733,44136.4051080288,0.0,1.0
2008-04-09,48.73,49.647,48.61,49.51,23300,25.0625531756047,25.5341797149445,25.0008354169124,25.4637186071042,45303.0061240999,0.0,1.0
2008-04-10,48.84,49.17,48.4035,48.73,24700,25.1191277877392,25.2888516241429,24.8946294404962,25.0625531756047,48025.0751615996,0.0,1.0
2008-04-11,48.05,48.9116,47.936,48.29,24900,24.712819209682,25.1559527170922,24.6541873389244,24.8362547270665,48413.9421669567,0.0,1.0
2008-04-14,47.05,47.83,47.0,47.83,32800,24.1985045539134,24.5996699854129,24.1727888211249,24.5996699854129,63774.1888785613,0.0,1.0
2008-04-15,47.46,47.72,47.1832,47.44,25100,24.4093735627785,24.5430953732784,24.2670112660618,24.3990872696631,48802.8091723138,0.0,1.0
2008-04-16,48.79,48.84,48.071,48.11,12600,25.0934120549508,25.1191277877392,24.7236198174531,24.7436780890281,24498.6213374961,0.0,1.0
2008-04-17,49.1,49.2,48.33,48.66,19900,25.252849598239,25.3042810638159,24.8568273132972,25.0265511497009,38692.2670330297,0.0,1.0
2008-04-18,49.75,50.36,49.6601,50.15,54600,25.5871541244886,25.9008860645075,25.540917236935,25.7928799867961,106160.692462483,0.0,1.0
2008-04-21,49.05,49.44,48.84,49.44,19300,25.2271338654506,25.4277165812004,25.1191277877392,25.4277165812004,37525.6660169584,0.0,1.0
2008-04-22,48.8,49.09,48.6,48.9,21800,25.0985552015085,25.2477064516814,24.9956922703547,25.1499866670853,42386.5035839218,0.0,1.0
2008-04-23,48.73,49.12,48.5,48.99,33100,25.0625531756047,25.2631358913544,24.9442608047779,25.1962749861045,64357.4893865969,0.0,1.0
2008-04-24,49.76,50.0,48.79,48.79,31200,25.5922972710463,25.7157327884308,25.0934120549508,25.0934120549508,60663.2528357048,0.0,1.0
2008-04-25,50.45,50.55,49.6968,50.04,59100,25.9471743835267,25.9986058491035,25.5597925848018,25.7363053746615,114910.200083018,0.0,1.0
2008-04-28,50.352,50.75,50.178,50.56,24900,25.8967715472614,26.1014687802573,25.8072807971576,26.0037489956612,48413.9421669566,0.0,1.0
2008-04-29,50.04,50.47,49.88,50.47,22100,25.7363053746615,25.9574606766421,25.6540150297386,25.9574606766421,42969.8040919576,0.0,1.0
2008-04-30,49.55,50.49,49.55,50.07,44700,25.4842911933349,25.9677469697574,25.4842911933349,25.7517348143346,86911.7756973078,0.0,1.0
2008-05-01,51.156,51.17,49.69,49.82,20500,26.3102805304993,26.3174809356801,25.5562952451425,25.6231561503925,39858.8680491009,0.0,1.0
2008-05-02,51.33,51.97,51.098,51.88,44400,26.3997712806031,26.728932660295,26.2804502804647,26.6826443412758,86328.475189272,0.0,1.0
2008-05-05,50.7856,51.09,50.65,51.04,18600,26.1197783820026,26.2763357632186,26.0500373146804,26.2506200304302,36164.6314982086,0.0,1.0
2008-05-06,51.05,51.14,50.085,50.31,26400,26.2557631769878,26.302051496007,25.7594495341711,25.8751703317191,51330.4447071349,0.0,1.0
2008-05-07,49.58,51.08,49.58,51.08,40600,25.499720633008,26.2711926166609,25.499720633008,26.2711926166609,78940.0020874875,0.0,1.0
2008-05-08,49.37,49.95,49.189,49.95,13100,25.3917145552966,25.6900170556424,25.2986236026025,25.6900170556424,25470.7888508888,0.0,1.0
2008-05-09,48.94,49.57,48.91,49.11,19300,25.1705592533161,25.4945774864503,25.155129813643,25.2579927447967,37525.6660169583,0.0,1.0
2008-05-12,49.67,49.67,49.1,49.1,78400,25.5460089520272,25.5460089520272,25.252849598239,25.252849598239,152435.866099976,0.0,1.0
2008-05-13,49.29,49.81,49.235,49.81,7600,25.3505693828351,25.6180130038348,25.3222820767678,25.6180130038348,14776.9462035691,0.0,1.0
2008-05-14,49.6,49.85,49.59,49.67,14000,25.5100069261234,25.6385855900655,25.5048637795657,25.5460089520272,27220.6903749957,0.0,1.0
2008-05-15,50.06,50.07,49.4,49.72,22700,25.7465916677769,25.7517348143346,25.4071439949696,25.5717246848156,44136.4051080288,0.0,1.0
2008-05-16,49.67,50.11,49.515,50.11,43500,25.5460089520272,25.7723074005653,25.466290180383,25.7723074005653,84578.5736651651,0.0,1.0
2008-05-19,49.64,50.24,49.58,49.67,29300,25.5305795123541,25.8391683058153,25.499720633008,25.5460089520272,56969.0162848125,0.0,1.0
2008-05-20,48.73,49.42,48.62,49.32,64800,25.0625531756047,25.417430288085,25.0059785634701,25.3659988225081,125992.909735694,0.0,1.0
2008-05-21,47.87,48.95,47.775,48.95,47700,24.6202425716436,25.1757023998738,24.5713826793456,25.1757023998738,92744.7807776641,0.0,1.0
2008-05-22,48.19,48.53,47.83,47.83,18200,24.7848232614896,24.9596902444509,24.5996699854129,24.5996699854129,35386.8974874944,0.0,1.0
2008-05-23,47.42,47.71,47.39,47.7,53600,24.3888009765478,24.5379522267207,24.3733715368747,24.532809080163,104216.357435698,0.0,1.0
2008-05-27,47.75,47.84,47.3,47.53,27400,24.5585248129514,24.6048131319706,24.3270832178555,24.4453755886823,53274.7797339202,0.0,1.0
2008-05-28,47.68,47.94,47.2,47.94,79700,24.5225227870476,24.6562445975474,24.2756517522787,24.6562445975474,154963.501634797,0.0,1.0
2008-05-29,48.32,48.4746,47.71,47.71,26400,24.8516841667395,24.9311972125214,24.5379522267207,24.5379522267207,51330.4447071348,0.0,1.0
2008-05-30,48.03,48.36,47.9801,48.36,37300,24.7025329165666,24.8722567529703,24.6768686152438,24.8722567529703,72523.6964990958,0.0,1.0
2008-06-02,47.385,47.82,46.98,47.82,71200,24.3707999635959,24.5945268388552,24.1625025280096,24.5945268388552,138436.653907121,0.0,1.0
2008-06-03,47.02,47.47,46.57,47.378,105000,24.1830751142403,24.4145167093362,23.9516335191444,24.3671997610055,204155.177812468,0.0,1.0
2008-06-04,46.69,47.26,46.5,47.03,113400,24.0133512778367,24.3065106316248,23.9156314932406,24.188218260798,220487.592037465,0.0,1.0
2008-06-05,47.42,47.42,46.916,46.98,35400,24.3888009765478,24.3888009765478,24.1295863900404,24.1625025280096,68829.4599482034,0.0,1.0
2008-06-06,45.6199,46.92,45.6199,46.92,36400,23.4629831646987,24.1316436486635,23.4629831646987,24.1316436486635,70773.7949749888,0.0,1.0
2008-06-09,44.71,45.78,44.51,45.63,37500,22.9950082594148,23.5453249410872,22.8921453282611,23.4681777427219,72912.5635044529,0.0,1.0
2008-06-10,44.88,45.29,44.3,44.49,89400,23.0824417508955,23.2933107597606,22.7841392505497,22.8818590351457,173823.551394615,0.0,1.0
2008-06-11,43.74,44.9,43.71,44.85,68800,22.4961230433193,23.0927280440109,22.4806936036462,23.0670123112224,133770.249842836,0.0,1.0
2008-06-12,44.15,44.68,43.837,44.01,38800,22.7069920521844,22.9795788197418,22.5460115649288,22.6349880003768,75440.1990392738,0.0,1.0
2008-06-13,44.58,44.58,43.88,44.02,28200,22.9281473541649,22.9281473541649,22.5681270951269,22.6401311469345,54830.2477553485,0.0,1.0
2008-06-16,44.89,45.11,44.52,44.52,28400,23.0875848974532,23.2007341217223,22.8972884748188,22.8972884748188,55219.1147607055,0.0,1.0
2008-06-17,43.97,45.215,43.97,45.215,50500,22.614415414146,23.254737160578,22.614415414146,23.254737160578,98188.9188526633,0.0,1.0
2008-06-18,43.41,43.81,43.165,43.74,73200,22.3263992069156,22.5321250692231,22.2003921162523,22.4961230433193,142325.323960692,0.0,1.0
2008-06-19,43.54,43.54,42.8,43.34,32700,22.3932601121655,22.3932601121655,22.0126672668968,22.2903971810118,63579.755375883,0.0,1.0
2008-06-20,42.736,43.45,42.64,42.75,56200,21.9797511289276,22.3469717931464,21.9303769219738,21.9869515341083,109271.62850534,0.0,1.0
2008-06-23,41.45,42.22,41.38,42.22,42700,21.6276461724418,22.0294142678044,21.5911218001361,22.0294142678044,81835.7664023211,0.60139,1.0
2008-06-24,41.81,42.16,40.97,41.42,34000,21.8154858014425,21.998107662971,21.3771933337742,21.6119928700251,65161.968563909,0.0,1.0
2008-06-25,42.036,43.0,41.9,42.14,47900,21.9334073463152,22.4364001306393,21.8624457086927,21.9876721280265,91801.7145356246,0.0,1.0
2008-06-26,40.53,41.33,40.47,41.28,53900,21.1476115649956,21.5650329627749,21.1163049601621,21.5389441254137,103300.885458667,0.0,1.0
2008-06-27,40.1,40.64,39.79,40.53,38600,20.9232475636892,21.2050070071902,20.7614967720497,21.1476115649956,73977.9996049084,0.0,1.0
2008-06-30,39.79,40.21,39.66,40.21,49800,20.7614967720497,20.9806430058839,20.6936657949106,20.9806430058839,95443.1186612549,0.0,1.0
2008-07-01,39.99,40.1,39.06,39.15,73700,20.8658521214945,20.9232475636892,20.3805997465761,20.4275596538262,141248.149504709,0.0,1.0
2008-07-02,39.34,40.5016,39.34,40.16,72500,20.5266972357988,21.1327931053744,20.5266972357988,20.9545541685226,138948.3153201,0.0,1.0
2008-07-03,39.14,39.7,38.92,39.68,50000,20.422341886354,20.7145368647995,20.3075510019647,20.704101329855,95826.4243586896,0.0,1.0
2008-07-07,38.35,39.55,37.92,39.37,64100,20.0101382560469,20.6362703527159,19.7857742547405,20.5423505382155,122849.47602784,0.0,1.0
2008-07-08,40.21,40.21,38.26,38.26,136600,20.9806430058839,20.9806430058839,19.9631783487967,19.9631783487967,261797.79134794,0.0,1.0
2008-07-09,38.81,40.51,38.81,40.322,46200,20.25015555977,21.1371760300511,20.25015555977,21.039082001573,88543.6161074293,0.0,1.0
2008-07-10,38.78,39.26,38.36,38.46,108100,20.2345022573533,20.4849550960209,20.0153560235191,20.0675336982416,207176.729463487,0.0,1.0
2008-07-11,38.21,38.8,37.6568,38.05,60300,19.9370895114355,20.2449377922978,19.6484426148711,19.8536052318796,115566.66777658,0.0,1.0
2008-07-14,36.79,38.98,36.79,38.05,60900,19.1961665303772,20.3388576067981,19.1961665303772,19.8536052318796,116716.584868884,0.0,1.0
2008-07-15,36.06,37.25,35.5,35.92,113900,18.8152695049036,19.4361838341003,18.523074526458,18.7422207602922,218292.594689094,0.0,1.0
2008-07-16,38.82,38.82,36.47,36.47,195300,20.2553733272423,20.2553733272423,19.0291979712655,19.0291979712655,374298.013545041,0.0,1.0
2008-07-17,40.37,40.63,39.01,39.61,95600,21.0641272854397,21.199789239718,20.3545109092148,20.6675769575494,183220.123373815,0.0,1.0
2008-07-18,41.09,41.35,40.37,41.11,77000,21.4398065434411,21.5754684977194,21.0641272854397,21.4502420783856,147572.693512382,0.0,1.0
2008-07-21,41.06,42.02,41.02,41.84,96000,21.4241532410244,21.9250589183596,21.4032821711354,21.8311391038593,183986.734768684,0.0,1.0
2008-07-22,42.86,42.86,40.14,40.54,55400,22.3633513860279,22.3633513860279,20.9441186335782,21.1528293324678,106175.678189428,0.0,1.0
2008-07-23,43.5801,44.46,42.92,43.2,141000,22.739082821704,23.1981941815866,22.3946579908614,22.5407554800841,270230.516691505,0.0,1.0
2008-07-24,41.51,43.61,41.49,43.61,132600,21.6589527772753,22.754683946446,21.6485172423308,22.754683946446,254131.677399245,0.0,1.0
2008-07-25,41.34,42.01,41.0,41.59,79500,21.5702507302472,21.9198411508874,21.3928466361909,21.7006949170532,152364.014730316,0.0,1.0
2008-07-28,39.97,41.52,39.97,41.22,45200,20.85541658655,21.6641705447475,20.85541658655,21.5076375205803,86627.0876202557,0.0,1.0
2008-07-29,41.9,41.91,40.01,40.01,55400,21.8624457086927,21.8676634761649,20.876287656439,20.876287656439,106175.678189428,0.0,1.0
2008-07-30,42.63,42.9,41.69,42.88,85700,22.2433427341663,22.3842224559169,21.7528725917756,22.3737869209724,164246.491350794,0.0,1.0
2008-07-31,42.22,42.9,41.94,42.4,78800,22.0294142678044,22.3842224559169,21.8833167785817,22.1233340823048,151022.444789295,0.0,1.0
2008-08-01,42.38,42.8,41.75,42.8,56100,22.1128985473603,22.3320447811944,21.7841791966091,22.3320447811944,107517.24813045,0.0,1.0
2008-08-04,41.99,42.41,41.45,41.48,30700,21.9094056159429,22.128551849777,21.6276461724418,21.6432994748585,58837.4245562354,0.0,1.0
2008-08-05,43.45,43.52,42.31,42.69,32600,22.6711996668902,22.7077240391959,22.0763741750546,22.2746493389998,62478.8286818655,0.0,1.0
2008-08-06,43.25,43.47,42.85,42.98,76500,22.5668443174453,22.6816352018346,22.3581336185557,22.4259645956948,146614.429268795,0.0,1.0
2008-08-07,41.87,43.09,41.71,42.9,36000,21.846792406276,22.4833600378895,21.7633081267201,22.3842224559169,68995.0255382565,0.0,1.0
2008-08-08,43.17,43.42,41.96,41.96,36300,22.5251021776674,22.6555463644734,21.8937523135261,21.8937523135261,69569.9840844087,0.0,1.0
2008-08-11,44.01,44.62,42.9,42.9,102800,22.9633946453357,23.2816784611424,22.3842224559169,22.3842224559169,197019.128481466,0.0,1.0
2008-08-12,42.73,43.6504,42.64,43.6504,40900,22.2955204088888,22.7757637270339,22.2485605016386,22.7757637270339,78386.015125408,0.0,1.0
2008-08-13,41.92,42.4,41.47,42.22,34900,21.8728812436372,22.1233340823048,21.6380817073863,22.0294142678044,66886.8442023653,0.0,1.0
2008-08-14,42.51,42.83,41.62,41.74,24200,22.1807295244994,22.3476980836112,21.7163482194699,21.7789614291368,46379.9893896059,0.0,1.0
2008-08-15,42.86,43.27,42.61,42.91,43900,22.3633513860279,22.5772798523898,22.2329071992219,22.3894402233891,84135.6005869295,0.0,1.0
2008-08-18,42.0,42.8,41.87,42.65,52200,21.9146233834151,22.3320447811944,21.846792406276,22.2537782691108,100042.787030472,0.0,1.0
2008-08-19,41.0,41.59,40.81,41.53,37200,21.3928466361909,21.7006949170532,21.2937090542184,21.6693883122198,71294.8597228653,0.0,1.0
2008-08-20,41.44,41.44,40.618,41.17,40000,21.6224284049696,21.6224284049696,21.1935279187513,21.4815486832191,76661.1394869516,0.0,1.0
2008-08-21,41.25,41.42,40.48,40.69,50800,21.523290822997,21.6119928700251,21.1215227276344,21.2310958445515,97359.6471484286,0.0,1.0
2008-08-22,42.13,42.22,41.56,41.95,31100,21.9824543605543,22.0294142678044,21.6850416146365,21.8885345460539,59604.0359511048,0.0,1.0
2008-08-25,41.17,41.98,41.11,41.98,39700,21.4815486832191,21.9041878484706,21.4502420783856,21.9041878484706,76086.1809407994,0.0,1.0
2008-08-26,41.28,41.54,40.845,41.02,22700,21.5389441254137,21.674606079692,21.3119712403712,21.4032821711354,43505.1966588451,0.0,1.0
2008-08-27,41.79,41.84,41.28,41.345,16100,21.805050266498,21.8311391038593,21.5389441254137,21.5728596139833,30856.1086434981,0.0,1.0
2008-08-28,43.09,43.09,42.05,42.32,14000,22.4833600378895,22.4833600378895,21.9407122207763,22.0815919425268,26831.3988204331,0.0,1.0
2008-08-29,42.85,43.06,42.67,42.8568,22700,22.3581336185557,22.4677067354727,22.2642138040553,22.3616817004368,43505.196658845,0.0,1.0
2008-09-02,43.25,44.54,42.98,43.73,77000,22.5668443174453,23.2399363213645,22.4259645956948,22.8172971561129,147572.693512382,0.0,1.0
2008-09-03,43.83,43.83,43.06,43.2,49100,22.8694748308353,22.8694748308353,22.4677067354727,22.5407554800841,94101.5487202334,0.0,1.0
2008-09-04,42.2,43.65,42.2,43.58,59100,22.0189787328599,22.775555016335,22.0189787328599,22.7390306440293,113266.833591971,0.0,1.0
2008-09-05,42.97,43.01,41.63,41.79,38000,22.4207468282226,22.4416178981115,21.7215659869422,21.805050266498,72828.082512604,0.0,1.0
2008-09-08,44.66,46.03,43.7,45.63,52100,23.3025495310314,24.0173836747285,22.8016438536962,23.8086729758388,99851.1341817546,0.0,1.0
2008-09-09,43.06,44.93,43.06,44.27,26100,22.4677067354727,23.4434292527819,22.4677067354727,23.099056599614,50021.3935152361,0.0,1.0
2008-09-10,42.64,43.29,42.12,43.19,47900,22.2485605016386,22.5877153873343,21.977236593082,22.5355377126119,91801.7145356246,0.0,1.0
2008-09-11,43.3498,43.3498,40.834,41.74,65700,22.6189176368183,22.6189176368183,21.3062316961517,21.7789614291368,125915.921607318,0.0,1.0
2008-09-12,43.57,43.82,42.79,42.79,33300,22.7338128765571,22.8642570633631,22.3268270137222,22.3268270137222,63820.3986228872,0.0,1.0
2008-09-15,40.79,42.64,40.78,40.8,52800,21.2832735192739,22.2485605016386,21.2780557518016,21.2884912867461,101192.704122776,0.0,1.0
2008-09-16,42.0,42.0,39.43,39.77,62200,21.9146233834151,21.9146233834151,20.573657143049,20.7510612371052,119208.07190221,0.0,1.0
2008-09-17,39.638,41.2701,39.56,40.99,48100,20.6821867064716,21.5337785356162,20.6414881201881,21.3876288687187,92185.0202330595,0.0,1.0
2008-09-18,43.182,43.22,39.0101,41.0,66400,22.5313634986341,22.5511910150286,20.3545630868896,21.3928466361909,127257.49154834,0.0,1.0
2008-09-19,46.01,46.01,44.8,46.01,38300,24.006948139784,24.006948139784,23.3755982756428,24.006948139784,73403.0410587564,0.0,1.0
2008-09-22,43.4399,45.7,43.3,45.26,131500,22.9383911036087,24.1318344065,22.864517063489,23.8994928936146,249029.970070627,0.52218,1.0
2008-09-23,42.81,43.71,42.3,43.03,31900,22.6057731059576,23.0810171095867,22.3364681705678,22.7219438624003,60411.0725874752,0.0,1.0
2008-09-24,42.43,43.1,42.02,43.1,13200,22.4051145266476,22.7589072849048,22.1886144805499,22.7589072849048,24997.6852086104,0.0,1.0
2008-09-25,43.0,43.72,42.0,42.0,36300,22.7061023956127,23.0862975985159,22.1780535026914,22.1780535026914,68743.6343236785,0.0,1.0
2008-09-26,43.68,43.711,41.88,42.01,29400,23.0651756427991,23.0815451584797,22.1146876355409,22.1833339916206,55676.6625100868,0.0,1.0
2008-09-29,40.539,44.03,39.9392,44.03,37000,21.4065740701335,23.2499927553215,21.0898503441594,23.2499927553215,70069.2691453474,0.0,1.0
2008-09-30,42.07,42.07,39.91,41.0,26400,22.2150169251959,22.2150169251959,21.0744313164861,21.6500046097702,49995.3704172209,0.0,1.0
2008-10-01,43.098,43.76,41.39,41.68,121800,22.7578511871189,23.1074195542328,21.8559436780095,22.0090778569566,230660.45897036,0.0,1.0
2008-10-02,42.032,43.9,41.98,43.9,72000,22.1949510672649,23.1813463992418,22.167492524833,23.1813463992418,136351.010228784,0.0,1.0
2008-10-03,40.7,43.49,40.7,43.49,208900,21.4915899418938,22.9648463531441,21.4915899418938,22.9648463531441,395607.30606657,0.0,1.0
2008-10-06,39.2186,39.5574,37.3,39.29,116400,20.7093383119203,20.8882412768421,19.6962237059617,20.7470410028749,220434.133203201,0.0,1.0
2008-10-07,36.0,39.5,36.0,39.5,33800,19.0097601451641,20.8579312703884,19.0097601451641,20.8579312703884,64009.2242462902,0.0,1.0
2008-10-08,34.63,36.37,34.32,34.5,83800,18.286333161862,19.2051382355449,18.1226380050564,18.2176868057823,158697.425794057,0.0,1.0
2008-10-09,32.043,35.54,31.75,35.54,46600,16.9202706758748,18.7668576544203,16.7655523502489,18.7668576544203,88249.4038425186,0.0,1.0
2008-10-10,32.6,32.98,29.78,29.78,58000,17.2143939092319,17.415052488542,15.7252960311941,15.7252960311941,109838.31379541,0.0,1.0
2008-10-13,35.488,36.44,33.262,35.32,172300,18.7393991119884,19.2421016580494,17.5639622763458,18.6506868979777,326295.542533604,0.0,1.0
2008-10-14,36.43,38.66,35.41,37.87,72100,19.2368211691202,20.4143702003345,18.6982112983406,19.9972115749268,136540.38663188,0.0,1.0
2008-10-15,34.0,35.76,34.0,35.76,87900,17.9536623593216,18.883028410863,17.9536623593216,18.883028410863,166461.858320974,0.0,1.0
2008-10-16,34.72,34.81,32.0,34.0,138300,18.3338575622249,18.3813819625878,16.8975645734792,17.9536623593216,261907.565481123,0.0,1.0
2008-10-17,33.77,35.52,33.21,33.71,152600,17.8322111139498,18.7562966765619,17.5365037339139,17.8005281803745,288988.391123783,0.0,1.0
2008-10-20,35.37,35.37,33.96,34.24,27100,18.6770893426237,18.6770893426237,17.9325404036048,18.0803940936227,51321.0052388896,0.0,1.0
2008-10-21,34.516,35.4,34.33,35.11,55800,18.226135588069,18.6929308094114,18.1279184939856,18.5397966304642,105672.032927308,0.0,1.0
2008-10-22,32.31,33.8452,31.9,33.7,130500,17.0612597302848,17.8719203906974,16.8447596841871,17.7952476914453,247136.206039671,0.0,1.0
2008-10-23,32.67,33.12,30.9,32.68,38500,17.2513573317364,17.488979333551,16.3167107912658,17.2566378206656,72909.9151917804,0.0,1.0
2008-10-24,31.26,32.2,30.0,30.0,80300,16.5068083927175,17.0031743520634,15.8414667876367,15.8414667876367,152069.251685713,0.0,1.0
2008-10-27,31.0,32.17,31.0,31.75,245600,16.369515680558,16.9873328852758,16.369515680558,16.7655523502489,465108.446002629,0.0,1.0
2008-10-28,33.99,33.99,30.48,32.2,71500,17.9483818703924,17.9483818703924,16.0949302562389,17.0031743520634,135404.128213307,0.0,1.0
2008-10-29,33.1,34.618,33.1,34.59,31400,17.4784183556925,18.279996575147,17.4784183556925,18.2652112061452,59464.1905719976,0.0,1.0
2008-10-30,34.31,34.94,33.35,34.94,53100,18.1173575161272,18.4500283186676,17.6104305789228,18.4500283186676,100558.870043728,0.0,1.0
2008-10-31,34.81,35.43,34.23,34.23,38200,18.3813819625878,18.708772276199,18.0751136046935,18.0751136046935,72341.7859824939,0.0,1.0
2008-11-03,35.12,35.4,34.85,35.28,51900,18.5450771193934,18.6929308094114,18.4025039183047,18.6295649422608,98286.3532065819,0.0,1.0
2008-11-04,36.46,36.575,35.66,36.24,49100,19.2526626359079,19.3133882585938,18.8302235215709,19.1364918794652,92983.8139199067,0.0,1.0
2008-11-05,33.6001,36.0105,33.6001,36.0,74300,17.7424956070424,19.0153046585398,17.7424956070424,19.0097601451641,140706.667499982,0.0,1.0
2008-11-06,32.023,34.02,31.86,33.25,311800,16.9097096980164,17.9642233371801,16.8236377284702,17.5576256896307,590475.624851872,0.0,1.0
2008-11-07,32.504,32.6899,32.1652,32.53,32200,17.1637012155115,17.2618655047055,16.9847982505898,17.1774304867274,60979.2017967617,0.0,1.0
2008-11-10,32.04,33.78,31.7972,33.78,46400,16.918686529196,17.837491602879,16.7904762579948,17.837491602879,87870.6510363277,0.0,1.0
2008-11-11,31.48,32.14,31.07,31.37,45600,16.6229791491602,16.9714914184882,16.4064791030625,16.5648937709388,86355.639811563,0.0,1.0
2008-11-12,30.0,31.27,30.0,30.83,17400,15.8414667876367,16.5120888816467,15.8414667876367,16.2797473687614,32951.4941386229,0.0,1.0
2008-11-13,31.94,31.94,28.858,30.25,49300,16.8658816399039,16.8658816399039,15.2384349519207,15.973479010867,93362.5667260981,0.0,1.0
2008-11-14,30.37,31.91,30.28,31.45,12100,16.0368448780176,16.8500401731163,15.9893204776547,16.6071376823725,22914.5447745595,0.0,1.0
2008-11-17,29.99,30.68,29.39,30.08,27700,15.8361862987075,16.2005400348232,15.5193569629548,15.8837106990704,52457.2636574628,0.0,1.0
2008-11-18,29.3,29.92,28.31,29.2,31100,15.4718325625919,15.799222876203,14.9490641585999,15.4190276732998,58896.0613627108,0.0,1.0
2008-11-19,26.83,29.13,26.83,29.13,31700,14.1675517970765,15.3820642507953,14.1675517970765,15.3820642507953,60032.3197812839,0.0,1.0
2008-11-20,24.72,27.15,24.68,26.6,35100,13.0533686330127,14.3365274428113,13.0322466772958,14.0461005517046,66471.1174865321,0.0,1.0
2008-11-21,25.54,25.57,23.6068,25.56,94600,13.4863687252081,13.5022101919957,12.4655446054128,13.4969297030665,179150.077328374,0.0,1.0
2008-11-24,28.1,28.85,26.16,26.16,26500,14.8381738910864,15.2342105607773,13.8137590388192,13.8137590388192,50184.7468203164,0.0,1.0
2008-11-25,28.99,29.42,27.919,29.03,71300,15.3081374057863,15.5351984297424,14.7425970414677,15.3292593615032,135025.375407115,0.0,1.0
2008-11-26,30.056,30.056,28.44,28.44,44800,15.8710375256403,15.8710375256403,15.0177105146796,15.0177105146796,84840.6285867991,0.0,1.0
2008-11-28,30.61,30.62,29.72,29.72,11200,16.1635766123187,16.1688571012479,15.6936130976188,15.6936130976188,21210.1571466997,0.0,1.0
2008-12-01,27.0519,29.93,26.97,29.5,78200,14.2847258464157,15.8045033651323,14.2414786420854,15.5774423411761,148092.347220707,0.0,1.0
2008-12-02,28.58,28.62,27.11,27.82,52800,15.0916373596886,15.1127593154055,14.3154054870944,14.6903202010685,99990.7408344416,0.0,1.0
2008-12-03,30.14,30.14,28.04,28.3583,77800,15.9153936326457,15.9153936326457,14.8064909575111,14.974568920128,147334.841608325,0.0,1.0
2008-12-04,29.348,30.466,28.8164,29.22,36300,15.4971789094521,16.087537571738,15.2164681179752,15.4295886511582,68743.6343236786,0.0,1.0
2008-12-05,30.63,30.8,28.59,28.9,45100,16.1741375901771,16.2639059019737,15.0969178486178,15.2606130054234,85408.7577960856,0.0,1.0
2008-12-08,32.1,32.3776,31.39,31.59,64100,16.9503694627713,17.0969558354462,16.5754547487972,16.6810645273815,121390.274384237,0.0,1.0
2008-12-09,31.016,32.33,30.9,32.11,57300,16.3779644628447,17.0718207081432,16.3167107912658,16.9556499517005,108512.678973741,0.0,1.0
2008-12-10,31.24,31.34,30.59,31.18,80200,16.4962474148591,16.5490523041512,16.1530156344603,16.4645644812838,151879.875282617,0.0,1.0
2008-12-11,29.38,30.76,29.1,30.294,84200,15.5140764740256,16.2427839462569,15.3662227840076,15.9967131621556,159454.931406439,0.0,1.0
2008-12-12,30.18,30.18,28.97,28.97,56900,15.9365155883626,15.9365155883626,15.2975764279279,15.2975764279279,107755.173361358,0.0,1.0
2008-12-15,29.3,29.59,28.954,29.59,66900,15.4718325625919,15.624966741539,15.2891276456411,15.624966741539,126692.813670912,0.0,1.0
2008-12-16,31.17,31.35,29.53,29.53,61900,16.4592839923546,16.5543327930804,15.5932838079638,15.5932838079638,117223.993516135,0.0,1.0
2008-12-17,31.42,31.7128,30.58,30.67,35400,16.5912962155849,16.7459089314322,16.1477351455311,16.195259545894,67039.2466958187,0.0,1.0
2008-12-18,30.5,31.41,30.21,31.28,34500,16.1054912340974,16.5860157266557,15.9523570551502,16.5173693705759,65334.8590679588,0.0,1.0
2008-12-19,30.364,31.1,30.21,31.1,53200,16.0336765846601,16.4223205698501,15.9523570551502,16.4223205698501,100748.246446824,0.0,1.0
2008-12-22,29.48,29.93,28.805,29.544,40100,15.8270774553046,16.0686712427839,15.4646867740858,15.861437460635,74691.4901590876,0.49275,1.0
2008-12-23,29.23,30.06,29.04,30.06,96100,15.6928586844829,16.1384650036112,15.5908524186583,16.1384650036112,178998.808086989,0.0,1.0
2008-12-24,29.51,29.65,29.0782,29.21,36800,15.8431837078033,15.9183462194635,15.6113610468399,15.6821211828171,68544.8089240501,0.0,1.0
2008-12-26,29.55,29.69,29.3001,29.57,52200,15.8646587111347,15.9398212227949,15.7304936278213,15.8753962128005,97229.3213542237,0.0,1.0
2008-12-29,29.2,29.86,28.76,29.86,100500,15.6767524319842,16.0310899869537,15.4405273953379,16.0310899869537,187194.38306704,0.0,1.0
2008-12-30,30.01,30.01,29.025,29.64,44200,16.1116212494468,16.1116212494468,15.582799292409,15.9129774686306,82328.2759359518,0.0,1.0
2008-12-31,30.769,30.95,29.8435,29.97,53100,16.5191094376618,16.6162838277367,16.0222315480795,16.0901462461153,98905.6889637787,0.0,1.0
2009-01-02,31.41,31.41,30.16,31.23,27000,16.8632463660488,16.8632463660488,16.1921525119399,16.7666088510571,50291.0282866673,0.0,1.0
2009-01-05,30.79,31.22,30.53,30.98,111300,16.5303838144108,16.7612401002242,16.3907962927561,16.6323900802353,207310.794381706,0.0,1.0
2009-01-06,31.15,31.32,30.824,31.04,38400,16.7236588443941,16.814927608553,16.5486375672425,16.6646025852326,71525.0180077048,0.0,1.0
2009-01-07,30.13,30.81,29.97,30.81,52000,16.1760462594413,16.5411213160765,16.0901462461153,16.5411213160765,96856.7952187665,0.0,1.0
2009-01-08,30.1,30.23,29.75,29.95,39200,16.1599400069427,16.22973376777,15.9720337277922,16.0794087444496,73015.1225495316,0.0,1.0
2009-01-09,29.5,30.12,29.5,30.12,12700,15.8378149569704,16.1706775086084,15.8378149569704,16.1706775086084,23655.4096015064,0.0,1.0
2009-01-12,28.53,29.65,28.22,29.65,33200,15.3170461261819,15.9183462194635,15.1506148503629,15.9183462194635,61839.3384858278,0.0,1.0
2009-01-13,28.34,28.5712,28.0,28.53,22200,15.2150398603573,15.3391653796133,15.0325023320397,15.3170461261819,41350.4010357043,0.0,1.0
2009-01-14,27.32,27.99,27.25,27.99,135700,14.6674272754044,15.0271335812068,14.6298460195743,15.0271335812068,252758.982907436,0.0,1.0
2009-01-15,26.98,27.27,26.018,27.0,16300,14.4848897470868,14.6405835212401,13.9684159169646,14.4956272487526,30360.8800397288,0.0,1.0
2009-01-16,26.89,27.76,26.16,27.76,30700,14.436570989591,14.9036523120508,14.0446521787914,14.9036523120508,57182.7617926179,0.0,1.0
2009-01-20,24.85,27.0,24.84,27.0,41600,13.3413458196852,14.4956272487526,13.3359770688523,14.4956272487526,77485.4361750135,0.0,1.0
2009-01-21,26.22,26.22,24.7,25.4,42900,14.0768646837886,14.0768646837886,13.2608145571922,13.6366271154931,79906.8560554824,0.0,1.0
2009-01-22,25.829,26.13,25.05,25.83,87500,13.8669465262233,14.0285459262927,13.4487208363426,13.8674834013066,162980.184262348,0.0,1.0
2009-01-23,25.94,25.94,24.68,24.93,21700,13.9265396604682,13.9265396604682,13.2500770555264,13.3842958263482,40419.0856970622,0.0,1.0
2009-01-26,25.59,26.424,25.59,25.83,15600,13.7386333813177,14.1863872007792,13.7386333813177,13.8674834013066,29057.03856563,0.0,1.0
2009-01-27,26.1,26.2264,25.65,25.94,26600,14.0124396737941,14.0803006843216,13.7708458863149,13.9265396604682,49545.9760157538,0.0,1.0
2009-01-28,26.99,27.1,26.59,26.86,20700,14.4902584979197,14.5493147570813,14.2755084646048,14.4204647370924,38556.4550197782,0.0,1.0
2009-01-29,25.86,26.72,25.86,26.72,14100,13.8835896538052,14.3453022254322,13.8835896538052,14.3453022254322,26263.0925497041,0.0,1.0
2009-01-30,24.95,25.99,24.75,25.99,20900,13.3950333280139,13.9533834146325,13.2876583113565,13.9533834146325,38928.9811552352,0.0,1.0
2009-02-02,24.95,25.034,24.4704,24.6,15800,13.3950333280139,13.4401308350101,13.1375480380694,13.2071270488634,29429.5647010869,0.0,1.0
2009-02-03,24.89,25.11,24.5901,25.0,16500,13.3628208230167,13.4809333413399,13.2018119855389,13.4218770821783,30733.4061751856,0.0,1.0
2009-02-04,24.39,25.25,24.39,25.01,87000,13.0943832813731,13.5560958530001,13.0943832813731,13.4272458330112,162048.868923706,0.0,1.0
2009-02-05,24.47,24.8,23.714,24.09,34900,13.1373332880361,13.3145020655209,12.731455725071,12.933320756387,65005.8106372108,0.0,1.0
2009-02-06,25.68,25.77,24.81,24.81,33700,13.7869521388135,13.8352708963094,13.3198708163537,13.3198708163537,62770.6538244701,0.0,1.0
2009-02-09,26.09,26.3,25.622,25.83,18500,14.0070709229613,14.1198146904516,13.7558133839829,13.8674834013066,34458.6675297534,0.0,1.0
2009-02-10,24.31,25.93,24.19,25.69,41500,13.0514332747102,13.9211709096353,12.9870082647157,13.7923208896464,77299.1731072847,0.0,1.0
2009-02-11,24.68,24.812,24.31,24.41,25100,13.2500770555264,13.3209445665203,13.0514332747102,13.1051207830389,46752.0299998278,0.0,1.0
2009-02-12,24.53,24.53,23.49,24.35,23700,13.1695457930333,13.1695457930333,12.6111957064147,13.0729082780417,44144.3470516303,0.0,1.0
2009-02-13,23.85,24.5,23.85,24.5,86200,12.8044707363981,13.1534395405347,12.8044707363981,13.1534395405347,160558.764381878,0.0,1.0
2009-02-17,22.544,24.01,22.544,23.0,22500,12.1033118776251,12.890370749724,12.1033118776251,12.348126915604,41909.1902388894,0.0,1.0
2009-02-18,22.36,22.69,22.02,22.69,37500,12.0045268623003,12.181695639785,11.8219893339826,12.181695639785,69848.6503981488,0.0,1.0
2009-02-19,21.79,22.7,21.78,22.7,62700,11.6985080648266,12.1870643906179,11.6931393139937,12.1870643906179,116786.943465705,0.0,1.0
2009-02-20,21.67,21.84,20.76,21.32,29600,11.6340830548321,11.725351818991,11.1455267290409,11.4461767756816,55133.8680476058,0.0,1.0
2009-02-23,20.88,21.93,20.88,21.93,122300,11.2099517390353,11.7736705764868,11.2099517390353,11.7736705764868,227799.73183183,0.0,1.0
2009-02-24,21.92,21.98,20.73,20.96,54500,11.7683018256539,11.8005143306512,11.1294204765422,11.2529017456983,101513.371911977,0.0,1.0
2009-02-25,21.84,22.39,21.24,21.49,80700,11.725351818991,12.0206331147989,11.4032267690187,11.5374455398405,150314.295656816,0.0,1.0
2009-02-26,21.8,22.664,21.72,22.26,28700,11.7038768156595,12.1677368876196,11.6609268089965,11.9508393539716,53457.5004380499,0.0,1.0
2009-02-27,20.89,21.47,20.88,21.0,16000,11.2153204898682,11.5267080381747,11.2099517390353,11.2743767490298,29802.0908365435,0.0,1.0
2009-03-02,19.77,20.43,19.65,20.43,89000,10.6140203965866,10.9683579515561,10.5495953865921,10.9683579515561,165774.130278274,0.0,1.0
2009-03-03,19.33,20.09,19.11,20.03,89300,10.3777953599403,10.7858204232385,10.2596828416171,10.7536079182412,166332.919481458,0.0,1.0
2009-03-04,19.55,19.93,19.14,19.16,36500,10.4959078782634,10.6999204099125,10.2757890941157,10.2865265957814,67986.0197208652,0.0,1.0
2009-03-05,18.61,19.28,18.49,19.15,40000,9.99124529997352,10.3509516057759,9.92682028997906,10.2811578449486,74505.2270913589,0.0,1.0
2009-03-06,18.72,19.11,18.11,18.88,106300,10.0503015591351,10.2596828416171,9.72280775832995,10.136201572461,197997.640995287,0.0,1.0
2009-03-09,18.78,19.0704,18.44,18.44,128300,10.0825140641323,10.2384225883189,9.89997653581471,9.89997653581471,238975.515895535,0.0,1.0
2009-03-10,20.34,20.4,18.5,19.25,49800,10.9200391940603,10.9522516990575,9.93218904081193,10.3348453532773,92759.0077287415,0.0,1.0
2009-03-11,20.72,21.11,20.31,20.85,22400,11.1240517257094,11.3334330081913,10.9039329415616,11.1938454865367,41722.9271711609,0.0,1.0
2009-03-12,21.955,22.08,20.44,20.73,39600,11.787092453569,11.8542018389799,10.973726702389,11.1294204765422,73760.1748204452,0.0,1.0
2009-03-13,22.36,22.4192,21.74,22.33,50100,12.0045268623003,12.0363098672309,11.6716643106622,11.9884206098016,93317.7969319268,0.0,1.0
2009-03-16,22.15,23.11,22.15,22.81,37900,11.89178309481,12.4071831747656,11.89178309481,12.2461206497795,70593.7026690624,0.0,1.0
2009-03-17,22.89,22.89,21.95,22.15,38000,12.2890706564424,12.2890706564424,11.7844080781525,11.89178309481,70779.9657367913,0.0,1.0
2009-03-18,23.95,24.142,22.69,22.91,24100,12.8581582447268,12.9612382607179,12.181695639785,12.2998081581082,44889.3993225438,0.0,1.0
2009-03-19,23.22,24.49,23.17,24.49,41100,12.4662394339272,13.1480707897019,12.4393956797628,13.1480707897019,76554.1208363713,0.0,1.0
2009-03-20,22.59,23.07,22.476,22.9517,11300,12.1280081314563,12.3857081714341,12.0668043719616,12.3221958490813,21047.7266533089,0.0,1.0
2009-03-23,24.16,24.16,21.834,23.71,44700,13.1668345738627,13.1668345738627,11.8991997552036,12.9215913802271,82020.6249225458,0.36495,1.0
2009-03-24,23.807,24.38,23.67,23.9,37100,12.9744549130774,13.2867312463069,12.8997919852372,13.0251385064288,68075.2837724036,0.0,1.0
2009-03-25,23.92,24.352,22.98,24.01,36700,13.0360382039237,13.271471669814,12.5237524216625,13.0850868426508,67341.3184487119,0.0,1.0
2009-03-26,24.31,24.39,23.8,24.31,23500,13.2485823050746,13.2921810950543,12.9706400189542,13.2485823050746,43120.4627668865,0.0,1.0
2009-03-27,23.73,24.12,23.7,23.94,31600,12.932491077722,13.1450351788729,12.9161415314796,13.0469379014186,57983.2605716428,0.0,1.0
2009-03-30,22.45,22.96,22.314,22.96,47500,12.2349104380471,12.5128527241676,12.1607924950817,12.5128527241676,87158.3821883874,0.0,1.0
2009-03-31,22.93,23.28,22.6,22.6,48200,12.4965031779252,12.6872478840863,12.316658169259,12.316658169259,88442.8215048477,0.0,1.0
2009-04-01,23.45,23.58,22.51,22.51,28300,12.7798953127931,12.8507433465101,12.2676095305319,12.2676095305319,51928.0466511865,0.0,1.0
2009-04-02,24.27,24.42,24.058,24.31,19400,13.2267829100848,13.3085306412967,13.1112461166386,13.2485823050746,35597.3181990466,0.0,1.0
2009-04-03,24.58,24.58,23.88,24.17,35200,13.395728221256,13.395728221256,13.0142388089339,13.1722844226102,64588.9484848683,0.0,1.0
2009-04-06,24.47,24.52,24.082,24.37,16200,13.335779885034,13.3630291287713,13.1243257536326,13.2812813975594,29725.5956095131,0.0,1.0
2009-04-07,23.75,24.13,23.75,23.91,64700,12.9433907752169,13.1504850276204,12.9433907752169,13.0305883551762,118718.89110713,0.0,1.0
2009-04-08,23.88,23.99,23.56,23.77,22600,13.0142388089339,13.0741871451559,12.8398436490152,12.9542904727118,41469.0407885799,0.0,1.0
2009-04-09,25.75,25.75,23.95,23.95,57400,14.0333605247088,14.0333605247088,13.0523877501661,13.0523877501661,105324.023949757,0.0,1.0
2009-04-13,26.32,26.45,25.42,25.52,163000,14.344001903314,14.414849937031,13.8535155160427,13.9080140035173,299090.869404361,0.0,1.0
2009-04-14,25.12,26.12,25.12,26.12,46700,13.6900200536189,14.2350049283648,13.6900200536189,14.2350049283648,85690.4515410038,0.0,1.0
2009-04-15,25.91,25.94,25.0,25.05,12300,14.1205581046682,14.1369076509106,13.6246218686494,13.6518711123867,22569.4337035192,0.0,1.0
2009-04-16,26.38,26.58,25.58,26.12,19500,14.3767009957988,14.485697970748,13.940713096002,14.2350049283648,35780.8095299695,0.0,1.0
2009-04-17,26.69,26.99,26.22,26.25,10100,14.5456463069701,14.7091417693938,14.2895034158394,14.3058529620818,18532.6244232149,0.0,1.0
2009-04-20,24.68,26.11,24.68,26.11,18900,13.4502267087306,14.2295550796174,13.4502267087306,14.2295550796174,34679.8615444321,0.0,1.0
2009-04-21,25.6,25.66,23.03,24.29,44200,13.9516127934969,13.9843118859817,12.5510016653998,13.2376826075797,81103.1682679311,0.0,1.0
2009-04-22,25.25,26.09,25.25,25.29,10900,13.7608680873359,14.2186553821225,13.7608680873359,13.7826674823257,20000.5550705983,0.0,1.0
2009-04-23,25.256,25.4745,25.0,25.31,24600,13.7641379965843,13.8832171917163,13.6246218686494,13.7935671798206,45138.8674070386,0.0,1.0
2009-04-24,26.31,26.36,25.71,25.85,16100,14.3385520545666,14.3658012983039,14.011561129719,14.0878590121834,29542.1042785902,0.0,1.0
2009-04-27,25.73,26.162,25.57,25.67,13300,14.0224608272139,14.2578942931042,13.9352632472546,13.9897617347292,24404.3470127485,0.0,1.0
2009-04-28,25.54,26.7,25.31,25.36,17300,13.9189137010122,14.5510961557175,13.7935671798206,13.8208164235579,31744.0002496652,0.0,1.0
2009-04-29,26.02,26.32,25.89,25.89,9900,14.1805064408902,14.344001903314,14.1096584071733,14.1096584071733,18165.6417613692,0.0,1.0
2009-04-30,26.19,26.69,26.16,26.57,27800,14.2731538695971,14.5456463069701,14.2568043233547,14.4802481220005,51010.5899965718,0.0,1.0
2009-05-01,26.22,26.37,26.047,26.19,58800,14.2895034158394,14.3712511470513,14.1952210325084,14.2731538695971,107892.902582678,0.0,1.0
2009-05-04,27.67,27.67,26.44,26.44,30400,15.0797314842211,15.0797314842211,14.4094000882836,14.4094000882836,55781.3646005679,0.0,1.0
2009-05-05,27.52,27.828,27.4948,27.54,19400,14.9979837530092,15.165839094431,14.9842501341656,15.0088834505041,35597.3181990466,0.0,1.0
2009-05-06,28.55,28.62,27.85,28.06,188200,15.5593181739976,15.5974671152298,15.1778287616754,15.292275585372,345330.684796936,0.0,1.0
2009-05-07,28.1304,29.27,28.0,29.14,34600,15.3306425205542,15.9517072838147,15.2595764928873,15.8808592500977,63488.0004993303,0.0,1.0
2009-05-08,29.33,29.34,27.43,28.65,27800,15.9844063762994,15.9898562250469,14.9489351142821,15.6138166614722,51010.589996572,0.0,1.0
2009-05-11,28.39,28.94,28.04,28.75,25000,15.4721205940382,15.7718622751485,15.2813758878771,15.6683151489468,45872.8327307302,0.0,1.0
2009-05-12,28.11,28.406,27.7,28.26,13300,15.3195248291093,15.4808403520341,15.0960810304635,15.4012725603212,24404.3470127485,0.0,1.0
2009-05-13,27.03,27.628,26.22,27.56,9700,14.7309411643837,15.0568421194818,14.2895034158394,15.019783147999,17798.6590995233,0.0,1.0
2009-05-14,27.56,27.6485,27.1044,27.1044,11600,15.019783147999,15.0680143094141,14.7714880390648,14.7714880390648,21284.9943870589,0.0,1.0
2009-05-15,26.97,27.52,26.87,27.45,8300,14.6982420718989,14.9979837530092,14.6437435844243,14.959834811777,15229.7804666024,0.0,1.0
2009-05-18,28.16,28.16,27.41,27.41,20600,15.3467740728466,15.3467740728466,14.9380354167872,14.9380354167872,37799.2141701217,0.0,1.0
2009-05-19,27.9598,28.3644,27.9598,28.26,24500,15.2376681009225,15.4581689812447,15.2376681009225,15.4012725603212,44955.3760761155,0.0,1.0
2009-05-20,27.674,28.52,27.674,28.26,20500,15.0819114237201,15.5429686277552,15.0819114237201,15.4012725603212,37615.7228391987,0.0,1.0
2009-05-21,27.28,27.5,26.99,27.41,26400,14.8671873830702,14.9870840555143,14.7091417693938,14.9380354167872,48441.711363651,0.0,1.0
2009-05-22,27.12,27.462,27.12,27.29,23100,14.7799898031108,14.9663746302739,14.7799898031108,14.8726372318176,42386.4974431947,0.0,1.0
2009-05-26,27.9,27.9795,26.97,26.97,17800,15.2050780054127,15.248404302955,14.6982420718989,14.6982420718989,32661.4569042798,0.0,1.0
2009-05-27,27.2,27.9505,27.16,27.9384,47900,14.8235885930905,15.2325997415874,14.8017891981007,15.2260054246029,87892.347512079,0.0,1.0
2009-05-28,27.68,27.725,27.122,27.46,15600,15.0851813329686,15.1097056523321,14.7810797728603,14.9652846605245,28624.6476239756,0.0,1.0
2009-05-29,28.09,28.09,27.7,27.81,11000,15.3086251316144,15.3086251316144,15.0960810304635,15.1560293666855,20184.0464015213,0.0,1.0
2009-06-01,28.69,28.94,28.59,28.6,11700,15.635616056462,15.7718622751485,15.5811175689874,15.5865674177349,21468.4857179817,0.0,1.0
2009-06-02,28.59,28.6686,28.402,28.54,20100,15.5811175689874,15.6239533801424,15.4786604125352,15.5538683252501,36881.7575155071,0.0,1.0
2009-06-03,28.21,28.45,28.0,28.29,16300,15.3740233165839,15.504819686523,15.2595764928873,15.4176221065636,29909.0869404361,0.0,1.0
2009-06-04,28.61,28.67,28.18,28.38,32300,15.5920172664823,15.6247163589671,15.3576737703416,15.4666707452907,59267.6998881034,0.0,1.0
2009-06-05,28.43,28.9724,28.28,28.9724,14400,15.493919989028,15.7895197850903,15.4121722578162,15.7895197850903,26422.7516529006,0.0,1.0
2009-06-08,28.35,28.546,28.07,28.13,37600,15.4503211990484,15.5571382344986,15.2977254341195,15.3304245266043,68992.740427018,0.0,1.0
2009-06-09,28.4,28.51,28.25,28.46,23000,15.4775704427857,15.5375187790077,15.3958227115738,15.5102695352704,42203.0061122717,0.0,1.0
2009-06-10,28.19,28.58,27.9,28.58,18000,15.363123619089,15.5756677202399,15.2050780054127,15.5756677202399,33028.4395661257,0.0,1.0
2009-06-11,28.52,28.86,28.27,28.34,42900,15.5429686277552,15.7282634851688,15.4067224090687,15.4448713503009,78717.7809659329,0.0,1.0
2009-06-12,28.79,28.81,28.43,28.43,26100,15.6901145439366,15.7010142414315,15.493919989028,15.493919989028,47891.2373708823,0.0,1.0
2009-06-15,27.98,28.51,27.9248,28.49,39100,15.2486767953924,15.5375187790077,15.2185936303064,15.5266190815128,71745.1103908618,0.0,1.0
2009-06-16,27.65,28.0194,27.5,28.0194,23000,15.0688317867262,15.2701491994574,14.9870840555143,15.2701491994574,42203.0061122717,0.0,1.0
2009-06-17,27.19,27.49,27.0101,27.4,20900,14.818138744343,14.9816342067668,14.7200959653762,14.9325855680397,38349.6881628905,0.0,1.0
2009-06-18,27.56,27.68,27.18,27.18,42600,15.019783147999,15.0851813329686,14.8126888955956,14.8126888955956,78167.3069731644,0.0,1.0
2009-06-19,27.72,27.88,27.57,27.88,50900,15.1069807279584,15.1941783079178,15.0252329967465,15.1941783079178,93397.0874397666,0.0,1.0
2009-06-22,26.5,27.16,26.5,26.99,473500,14.576852140898,14.9398982696902,14.576852140898,14.8463863880316,860799.703441802,0.24726,1.0
2009-06-23,26.672,26.7996,25.95,26.49,81200,14.6714641623408,14.741653080574,14.2743137002379,14.5713514419769,147617.604898573,0.0,1.0
2009-06-24,26.86,27.2,26.85,27.1056,28000,14.7748773020574,14.9619010653746,14.7693766031363,14.9099744675594,50902.6223788182,0.0,1.0
2009-06-25,27.39,27.39,26.8,26.8,19400,15.0664143448753,15.0664143448753,14.7418731085308,14.7418731085308,35268.2455053242,0.0,1.0
2009-06-26,27.54,27.5996,27.22,27.43,23100,15.1489248286917,15.1817089942615,14.9729024632167,15.0884171405597,41994.6634625252,0.0,1.0
2009-06-29,27.79,27.82,27.37,27.46,34000,15.2864423017191,15.3029443984824,15.0554129470332,15.104919237323,61810.3271742792,0.0,1.0
2009-06-30,27.6,27.87,27.45,27.78,7300,15.1819290222183,15.3304478930878,15.0994185384019,15.280941602798,13271.0408344776,0.0,1.0
2009-07-01,27.69,27.9212,27.689,27.689,13300,15.2314353125081,15.3586114715638,15.230885242616,15.230885242616,24178.7456299388,0.0,1.0
2009-07-02,26.83,27.38,26.83,27.38,53600,14.7583752052941,15.0609136459542,14.7583752052941,15.0609136459542,97442.1628394521,0.0,1.0
2009-07-06,26.88,26.89,26.45,26.54,106600,14.7858786998996,14.7913793988207,14.5493486462925,14.5988549365824,193793.555199358,0.0,1.0
2009-07-07,26.43,26.9052,26.43,26.87,32400,14.5383472484504,14.7997404611807,14.5383472484504,14.7803780009785,58901.6058954895,0.0,1.0
2009-07-08,26.17,26.58,25.7308,26.53,80000,14.3953290765019,14.6208577322668,14.1537383798875,14.5933542376613,145436.063939481,0.0,1.0
2009-07-09,26.14,26.36,26.1,26.36,45700,14.3788269797386,14.4998423560027,14.3568241840543,14.4998423560027,83080.3515254286,0.0,1.0
2009-07-10,26.05,26.16,25.8372,26.01,62500,14.3293206894488,14.3898283775808,14.2122658164079,14.3073178937644,113621.924952719,0.0,1.0
2009-07-13,27.04,27.04,26.22,26.22,9100,14.8738898826371,14.8738898826371,14.4228325711074,14.4228325711074,16543.3522731159,0.0,1.0
2009-07-14,27.13,27.13,26.8836,26.94,26800,14.9233961729269,14.9233961729269,14.7878589515112,14.8188828934261,48721.0814197261,0.0,1.0
2009-07-15,27.98,28.1099,27.4,27.43,19200,15.3909555812199,15.4624096602049,15.0719150437964,15.0884171405597,34904.6553454753,0.0,1.0
2009-07-16,28.116,28.14,27.7,27.8372,9700,15.4657650865467,15.4789667639574,15.2369360114292,15.3124056006266,17634.1227526621,0.0,1.0
2009-07-17,27.83,28.02,27.7128,27.98,17000,15.3084450974035,15.4129583769042,15.2439769060482,15.3909555812199,30905.1635871396,0.0,1.0
2009-07-20,28.09,28.15,27.83,27.96,18400,15.4514632693519,15.4844674628784,15.3084450974035,15.3799541833777,33450.2947060806,0.0,1.0
2009-07-21,28.18,28.37,27.93,28.34,20700,15.5009695596417,15.6054828391425,15.3634520866144,15.5889807423792,37631.5815443407,0.0,1.0
2009-07-22,28.29,28.4715,27.86,27.86,10400,15.5614772477738,15.6613149331916,15.3249471941667,15.3249471941667,18906.6883121325,0.0,1.0
2009-07-23,29.2,29.3399,28.43,28.43,23400,16.0620408495933,16.1389956274994,15.6384870326691,15.6384870326691,42540.0487022981,0.0,1.0
2009-07-24,29.38,29.38,28.968,29.08,16200,16.161053430173,16.161053430173,15.9344246346239,15.9960324625402,29450.8029477448,0.0,1.0
2009-07-27,29.71,29.71,29.33,29.33,13400,16.3425764945691,16.3425764945691,16.1335499355675,16.1335499355675,24360.540709863,0.0,1.0
2009-07-28,29.6101,29.68,29.445,29.46,9200,16.2876245123473,16.3260743978058,16.1968079731601,16.2050590215417,16725.1473530403,0.0,1.0
2009-07-29,29.54,29.5906,29.33,29.47,23300,16.2490646129105,16.2768981494512,16.1335499355675,16.2105597204628,42358.2536223737,0.0,1.0
2009-07-30,30.22,30.452,29.97,29.97,11900,16.6231121395448,16.7507283545142,16.4855946665175,16.4855946665175,21633.6145109978,0.0,1.0
2009-07-31,30.39,30.46,30.2,30.28,43300,16.7166240212034,16.7551289136511,16.6121107417026,16.6561163330714,78717.269607244,0.0,1.0
2009-08-03,30.91,30.9796,30.73,30.79,29400,17.0026603651003,17.0409452295911,16.9036477845206,16.9366519780472,53447.7534977591,0.0,1.0
2009-08-04,31.18,31.349,30.77,30.77,19600,17.1511792359698,17.2441410477363,16.925650580205,16.925650580205,35631.8356651728,0.0,1.0
2009-08-05,31.72,31.768,31.22,31.45,15200,17.4482169777089,17.4746203325301,17.1731820316542,17.2996981068393,27632.8521485013,0.0,1.0
2009-08-06,31.63,32.16,31.51,32.03,21900,17.398710687419,17.690247730237,17.3327023003659,17.6187386442628,39813.1225034329,0.0,1.0
2009-08-07,32.31,32.6885,31.9999,32.13,13300,17.7727582140534,17.9809596682168,17.6021815405103,17.6737456334737,24178.7456299387,0.0,1.0
2009-08-10,32.17,32.37,31.99,32.09,18100,17.6957484291581,17.8057624075799,17.5967358485784,17.6517428377893,32904.9094663075,0.0,1.0
2009-08-11,31.51,31.93,31.452,31.93,12000,17.3327023003659,17.5637316550518,17.3007982466236,17.5637316550518,21815.4095909221,0.0,1.0
2009-08-12,31.78,31.9656,31.37,31.37,27000,17.4812211712354,17.5833141432109,17.2556925154706,17.2556925154706,49084.6715795748,0.0,1.0
2009-08-13,32.08,32.08,31.31,32.04,15400,17.6462421388682,17.6462421388682,17.222688321944,17.6242393431839,27996.4423083501,0.0,1.0
2009-08-14,31.9,32.13,31.55,32.13,17100,17.5472295582885,17.6737456334737,17.3547050960503,17.6737456334737,31086.9586670641,0.0,1.0
2009-08-17,30.95,31.25,30.95,31.25,28000,17.0246631607847,17.1896841284175,17.0246631607847,17.1896841284175,50902.6223788181,0.0,1.0
2009-08-18,31.26,31.4296,30.52,31.04,10600,17.1951848273386,17.2884766810403,16.7881331071776,17.0741694510745,19270.2784719812,0.0,1.0
2009-08-19,31.44,31.48,31.0,31.0,17200,17.2941974079182,17.3162002036026,17.0521666553901,17.0521666553901,31268.7537469884,0.0,1.0
2009-08-20,31.87,31.9,31.54,31.54,23000,17.5307274615253,17.5472295582885,17.3492043971292,17.3492043971292,41812.8683826006,0.0,1.0
2009-08-21,32.56,32.66,32.24,32.24,12800,17.9102756870807,17.9652826762917,17.7342533216057,17.7342533216057,23269.770230317,0.0,1.0
2009-08-24,32.48,33.03,32.46,32.75,22800,17.866270095712,18.1688085363721,17.8552686978698,18.0147889665815,41449.278222752,0.0,1.0
2009-08-25,32.7,32.964,32.7,32.71,12000,17.987285471976,18.1325039234929,17.987285471976,17.9927861708971,21815.4095909222,0.0,1.0
2009-08-26,32.65,32.74,32.57,32.57,23100,17.9597819773706,18.0092882676604,17.9157763860018,17.9157763860018,41994.663462525,0.0,1.0
2009-08-27,32.81,32.836,32.4,32.67,10400,18.0477931601081,18.0620949773029,17.8222645043432,17.9707833752128,18906.6883121325,0.0,1.0
2009-08-28,32.76,33.05,32.56,33.05,11800,18.0202896655026,18.1798099342143,17.9102756870807,18.1798099342143,21451.8194310734,0.0,1.0
2009-08-31,32.54,32.54,32.31,32.48,51100,17.8992742892385,17.8992742892385,17.7727582140534,17.866270095712,92897.2858413435,0.0,1.0
2009-09-01,31.4125,32.58,31.35,32.42,11800,17.2790704858852,17.9212770849229,17.2446911176284,17.8332659021854,21451.8194310735,0.0,1.0
2009-09-02,31.13,31.34,31.13,31.28,13900,17.1236757413643,17.2391904187073,17.1236757413643,17.2061862251807,25269.5161094848,0.0,1.0
2009-09-03,31.48,31.49,30.99,31.17,18300,17.3162002036026,17.3217009025237,17.046665956469,17.1456785370487,33268.4996261563,0.0,1.0
2009-09-04,31.92,31.92,31.54,31.64,9700,17.5582309561307,17.5582309561307,17.3492043971292,17.4042113863401,17634.1227526621,0.0,1.0
2009-09-08,32.25,32.32,32.13,32.31,45800,17.7397540205268,17.7782589129745,17.6737456334737,17.7727582140534,83262.1466053529,0.0,1.0
2009-09-09,32.572,32.7,32.35,32.35,9400,17.916876525786,17.987285471976,17.7947610097378,17.7947610097378,17088.737512889,0.0,1.0
2009-09-10,32.85,32.85,32.35,32.65,9700,18.0697959557924,18.0697959557924,17.7947610097378,17.9597819773706,17634.1227526621,0.0,1.0
2009-09-11,32.82,33.03,32.76,32.94,15000,18.0532938590292,18.1688085363721,18.0202896655026,18.1193022460823,27269.2619886526,0.0,1.0
2009-09-14,33.29,33.29,32.5504,32.58,12400,18.3118267083206,18.3118267083206,17.9049950161165,17.9212770849229,22542.5899106195,0.0,1.0
2009-09-15,33.61,33.7,33.16,33.28,6100,18.4878490737955,18.5373553640854,18.2403176223463,18.3063260093995,11089.4998753854,0.0,1.0
2009-09-16,34.34,34.34,33.69,33.69,9200,18.8894000950354,18.8894000950354,18.5318546651643,18.5318546651643,16725.1473530403,0.0,1.0
2009-09-17,34.17,34.75,34.024,34.34,16300,18.7958882133768,19.1149287508002,18.7155780091288,18.8894000950354,29632.5980276692,0.0,1.0
2009-09-18,34.28,34.34,34.09,34.3,10400,18.8563959015088,18.8894000950354,18.751882622008,18.867397299351,18906.6883121325,0.0,1.0
2009-09-21,33.89,33.9155,33.082,33.74,6700,18.7750680679605,18.7891950740311,18.3274358756054,18.691968032251,12093.8576189495,0.24215,1.0
2009-09-22,34.2805,34.2901,34.08,34.1,7100,18.9914051609241,18.9967235632095,18.8803281131925,18.8914081179537,12815.8789693346,0.0,1.0
2009-09-23,34.46,34.67,34.28,34.28,7000,19.0908482036565,19.2071882536497,18.9911281608051,18.9911281608051,12635.3736317383,0.0,1.0
2009-09-24,33.4199,34.16,33.31,34.16,23100,18.514632556047,18.9246481322375,18.4537479298838,18.9246481322375,41696.7329847364,0.0,1.0
2009-09-25,33.15,33.4371,33.02,33.28,21000,18.3651078917937,18.5241613601416,18.2930878608455,18.4371279227419,37906.120895215,0.0,1.0
2009-09-28,33.92,33.92,33.37,33.37,13600,18.7916880751023,18.7916880751023,18.4869879441676,18.4869879441676,24548.7259130917,0.0,1.0
2009-09-29,33.89,34.2,33.86,34.05,21100,18.7750680679605,18.94680814176,18.7584480608186,18.8637081060506,38086.6262328112,0.0,1.0
2009-09-30,33.61,34.05,33.42,34.05,19400,18.6199480013028,18.8637081060506,18.5146879560708,18.8637081060506,35018.0354936748,0.0,1.0
2009-10-01,32.59,33.55,32.59,33.55,30800,18.0548677584783,18.586707987019,18.0548677584783,18.586707987019,55595.6439796488,0.0,1.0
2009-10-02,32.31,32.54,32.11,32.13,19300,17.8997476918207,18.0271677465752,17.788947644208,17.8000276489693,34837.5301560785,0.0,1.0
2009-10-05,33.13,33.22,31.75,32.62,93400,18.3540278870325,18.4038879084581,17.5895075585053,18.0714877656202,168591.985314908,0.0,1.0
2009-10-06,33.59,33.818,33.39,33.8,9300,18.6088679965415,18.7351800508199,18.4980679489289,18.7252080465348,16786.9963964524,0.0,1.0
2009-10-07,33.66,33.69,33.4,33.45,31400,18.6476480132059,18.6642680203478,18.5036079513095,18.5313079632127,56678.6760052263,0.0,1.0
2009-10-08,33.9,34.13,33.84,33.96,8700,18.7806080703411,18.9080281250956,18.7473680560573,18.8138480846249,15703.9643708748,0.0,1.0
2009-10-09,34.06,34.06,33.76,33.76,20000,18.8692481084312,18.8692481084312,18.7030480370122,18.7030480370122,36101.0675192524,0.0,1.0
2009-10-12,34.28,34.3227,34.18,34.2,29100,18.9911281608051,19.0147839709704,18.9357281369988,18.94680814176,52527.0532405122,0.0,1.0
2009-10-13,34.1101,34.14,33.83,34.09,10900,18.8970035203582,18.9135681274762,18.7418280536767,18.8858681155731,19675.0817979925,0.0,1.0
2009-10-14,34.94,34.96,34.4612,34.57,24600,19.3567683179268,19.367848322688,19.0915130039421,19.1517882298434,44404.3130486804,0.0,1.0
2009-10-15,34.83,34.85,34.69,34.69,26700,19.2958282917398,19.3069082965011,19.218268258411,19.218268258411,48194.925138202,0.0,1.0
2009-10-16,34.38,34.542,34.2566,34.49,11500,19.0465281846114,19.1362762231776,18.9781645552344,19.1074682107983,20758.1138235701,0.0,1.0
2009-10-19,34.65,34.77,34.35,34.4,8800,19.1961082488885,19.262588277456,19.0299081774695,19.0576081893727,15884.469708471,0.0,1.0
2009-10-20,34.43,34.65,34.34,34.65,53400,19.0742281965146,19.1961082488885,19.0243681750889,19.1961082488885,96389.8502764037,0.0,1.0
2009-10-21,33.91,34.6427,33.91,34.5648,34600,18.7861480727217,19.1920640471506,18.7861480727217,19.1489074286055,62454.8468083067,0.0,1.0
2009-10-22,34.31,34.36,33.77,34.0,9300,19.007748167947,19.0354481798501,18.7085880393929,18.8360080941474,16786.9963964523,0.0,1.0
2009-10-23,33.81,34.2,33.72,34.2,12200,18.7307480489154,18.94680814176,18.6808880274897,18.94680814176,22021.651186744,0.0,1.0
2009-10-26,33.23,34.09,33.16,33.8,25700,18.4094279108388,18.8858681155731,18.3706478941743,18.7252080465348,46389.8717622393,0.0,1.0
2009-10-27,33.13,33.416,33.12,33.3,52600,18.3540278870325,18.5124719551185,18.3484878846518,18.4482079275032,94945.8075756336,0.0,1.0
2009-10-28,32.48,33.1252,31.88,33.06,23500,17.9939277322914,18.3513686858897,17.6615275894535,18.315247870368,42418.7543351216,0.0,1.0
2009-10-29,33.33,33.33,32.68,32.68,17100,18.4648279346451,18.4648279346451,18.104727779904,18.104727779904,30866.4127289608,0.0,1.0
2009-10-30,32.18,32.95,32.13,32.94,32400,17.8277276608725,18.2543078441811,17.8000276489693,18.2487678418005,58483.7293811887,0.0,1.0
2009-11-02,32.38,32.78,31.83,32.52,38700,17.9385277084851,18.1601278037103,17.6338275775503,18.0160877418139,69855.5656497533,0.0,1.0
2009-11-03,32.4,32.44,31.13,32.04,23800,17.9496077132463,17.9717677227689,17.2460274109061,17.7501676275436,42960.2703479105,0.0,1.0
2009-11-04,32.29,32.944,32.29,32.75,21300,17.8886676870594,18.2509838427527,17.8886676870594,18.1435077965685,38447.6369080038,0.0,1.0
2009-11-05,32.91,32.91,32.58,32.8299,16800,18.2321478346586,18.2321478346586,18.0493277560977,18.1877724155897,30324.8967161719,0.0,1.0
2009-11-06,33.05,33.12,32.82,32.83,10000,18.3097078679874,18.3484878846518,18.1822878132329,18.1878278156135,18050.5337596262,0.0,1.0
2009-11-09,34.05,34.06,33.37,33.37,11400,18.8637081060506,18.8692481084312,18.4869879441676,18.4869879441676,20577.6084859738,0.0,1.0
2009-11-10,34.07,34.157,33.83,33.98,13700,18.8747881108118,18.9229861315233,18.7418280536767,18.8249280893861,24729.2312506879,0.0,1.0
2009-11-11,34.3,34.512,34.13,34.32,21100,19.0022081655663,19.1196562160357,18.9080281250956,19.0132881703276,38086.6262328114,0.0,1.0
2009-11-12,33.94,34.47,33.886,34.38,22400,18.8027680798636,19.0963882060371,18.7728520670082,19.0465281846114,40433.1956215627,0.0,1.0
2009-11-13,33.99,34.15,33.75,34.0,24400,18.8304680917668,18.9191081298569,18.6975080346316,18.8360080941474,44043.3023734879,0.0,1.0
2009-11-16,34.5,34.67,34.23,34.23,11300,19.113008213179,19.2071882536497,18.9634281489019,18.9634281489019,20397.1031483776,0.0,1.0
2009-11-17,34.49,34.51,34.3,34.44,13600,19.1074682107983,19.1185482155596,19.0022081655663,19.0797681988952,24548.7259130917,0.0,1.0
2009-11-18,34.726,34.726,34.425,34.66,13200,19.2382122669813,19.2382122669813,19.0714581953242,19.2016482512691,23826.7045627065,0.0,1.0
2009-11-19,34.23,34.53,34.09,34.53,11200,18.9634281489019,19.1296282203209,18.8858681155731,19.1296282203209,20216.5978107814,0.0,1.0
2009-11-20,34.16,34.2,34.07,34.1001,3300,18.9246481322375,18.94680814176,18.8747881108118,18.8914635179775,5956.67614067665,0.0,1.0
2009-11-23,34.64,34.81,34.53,34.53,16200,19.1905682465078,19.2847482869786,19.1296282203209,19.1296282203209,29241.8646905945,0.0,1.0
2009-11-24,34.56,34.69,34.35,34.57,23300,19.1462482274628,19.218268258411,19.0299081774695,19.1517882298434,42057.743659929,0.0,1.0
2009-11-25,34.72,34.765,34.662,34.662,2300,19.2348882655529,19.2598182762657,19.2027562517452,19.2027562517452,4151.62276471402,0.0,1.0
2009-11-27,34.1,34.33,33.63,33.63,4600,18.8914081179537,19.0188281727082,18.631028006064,18.631028006064,8303.24552942806,0.0,1.0
2009-11-30,34.4,34.4,34.0334,34.08,11900,19.0576081893727,19.0576081893727,18.8545117020987,18.8803281131925,21480.1351739551,0.0,1.0
2009-12-01,34.76,34.8245,34.565,34.67,10100,19.2570482750754,19.2927812904305,19.1490182286531,19.2071882536497,18231.0390972225,0.0,1.0
2009-12-02,34.87,35.013,34.75,34.76,10300,19.3179883012623,19.3972103353054,19.2515082726948,19.2570482750754,18592.049772415,0.0,1.0
2009-12-03,34.6,35.14,34.6,35.12,11700,19.1684082369853,19.4675683655394,19.1684082369853,19.4564883607781,21119.1244987626,0.0,1.0
2009-12-04,34.96,35.28,34.7,35.09,15200,19.367848322688,19.5451283988682,19.2238082607916,19.4398683536362,27436.8113146319,0.0,1.0
2009-12-07,34.8,35.13,34.77,34.94,28300,19.2792082845979,19.4620283631588,19.262588277456,19.3567683179268,51083.0105397422,0.0,1.0
2009-12-08,34.4,34.6085,34.38,34.52,4000,19.0576081893727,19.1731172390088,19.0465281846114,19.1240882179402,7220.21350385047,0.0,1.0
2009-12-09,34.53,34.55,34.29,34.47,6700,19.1296282203209,19.1407082250821,18.9966681631857,19.0963882060371,12093.8576189495,0.0,1.0
2009-12-10,34.49,34.844,34.45,34.73,8500,19.1074682107983,19.3035842950727,19.0853082012758,19.2404282679335,15342.9536956823,0.0,1.0
2009-12-11,34.79,34.79,34.52,34.525,9500,19.2736682822173,19.2736682822173,19.1240882179402,19.1268582191306,17148.0070716449,0.0,1.0
2009-12-14,35.11,35.13,34.88,35.04,13500,19.4509483583975,19.4620283631588,19.323528303643,19.4121683417331,24368.2205754954,0.0,1.0
2009-12-15,34.77,35.02,34.68,35.02,5100,19.262588277456,19.4010883369718,19.2127282560303,19.4010883369718,9205.77221740938,0.0,1.0
2009-12-16,34.87,34.9768,34.87,34.92,10900,19.3179883012623,19.3771555266875,19.3179883012623,19.3456883131655,19675.0817979926,0.0,1.0
2009-12-17,34.5,34.69,34.474,34.69,4900,19.113008213179,19.218268258411,19.0986042069893,19.218268258411,8844.76154221683,0.0,1.0
2009-12-18,34.57,34.64,34.38,34.58,9200,19.1517882298434,19.1905682465078,19.0465281846114,19.157328232224,16606.4910588561,0.0,1.0
2009-12-21,34.59,34.696,34.52,34.66,29600,19.3434612322085,19.4027386791762,19.3043157483619,19.3826067160551,52930.7546208524,0.32598,1.0
2009-12-22,34.73,34.76,34.62,34.62,21100,19.4217521999017,19.438528835836,19.3602378681428,19.3602378681428,37731.0446790537,0.0,1.0
2009-12-23,34.78,34.827,34.68,34.78,15000,19.4497132597922,19.4759966560892,19.3937911400113,19.4497132597922,26823.0175443509,0.0,1.0
2009-12-24,34.94,34.944,34.86,34.91,11900,19.5391886514416,19.5414255362328,19.4944509556169,19.5224120155073,21279.5939185184,0.0,1.0
2009-12-28,35.04,35.11,34.97,35.11,16000,19.5951107712225,19.6342562550691,19.5559652873759,19.6342562550691,28611.2187139743,0.0,1.0
2009-12-29,35.016,35.17,35.01,35.17,8800,19.5816894624751,19.6678095269376,19.5783341352882,19.6678095269376,15736.1702926858,0.0,1.0
2009-12-30,35.0,35.0,34.8725,34.9501,2900,19.5727419233101,19.5727419233101,19.5014412205895,19.5448367855395,5185.78339190785,0.0,1.0
2009-12-31,34.57,35.03,34.57,34.97,12200,19.3322768082523,19.5895185592444,19.3322768082523,19.5559652873759,21816.0542694054,0.0,1.0
2010-01-04,34.98,35.03,34.78,34.78,13500,19.5615574993539,19.5895185592444,19.4497132597922,19.4497132597922,24140.7157899159,0.0,1.0
2010-01-05,34.86,34.92,34.77,34.9,6100,19.4944509556169,19.5280042274854,19.4441210478141,19.5168198035292,10908.0271347027,0.0,1.0
2010-01-06,34.82,34.8873,34.77,34.77,45700,19.4720821077045,19.5097176943171,19.4441210478141,19.4441210478141,81720.7934517892,0.0,1.0
2010-01-07,34.82,34.86,34.67,34.67,16300,19.4720821077045,19.4944509556169,19.3881989280332,19.3881989280332,29147.6790648614,0.0,1.0
2010-01-08,34.79,34.792,34.67,34.7099,8900,19.4553054717703,19.4564239141659,19.3881989280332,19.4105118538258,15914.9904096482,0.0,1.0
2010-01-11,34.9935,35.0,34.907,34.99,8000,19.5691069855244,19.5727419233101,19.5207343519139,19.567149711332,14305.6093569871,0.0,1.0
2010-01-12,34.75,34.9,34.7103,34.89,3600,19.4329366238579,19.5168198035292,19.4107355423049,19.5112275915512,6437.52421064422,0.0,1.0
2010-01-13,35.03,35.14,34.52,34.88,66800,19.5895185592444,19.6510328910034,19.3043157483619,19.5056353795731,119451.838130843,0.0,1.0
2010-01-14,35.11,35.13,35.0,35.0,12100,19.6342562550691,19.6454406790253,19.5727419233101,19.5727419233101,21637.2341524431,0.0,1.0
2010-01-15,34.8,34.97,34.61,34.97,3300,19.4608976837484,19.5559652873759,19.3546456561647,19.5559652873759,5901.06385975719,0.0,1.0
2010-01-19,35.3699,35.37,34.8,34.8,17300,19.7795978443796,19.7796537664994,19.4608976837484,19.4608976837484,30935.8802344847,0.0,1.0
2010-01-20,35.05,35.05,34.79,34.8,5100,19.6007029832006,19.6007029832006,19.4553054717703,19.4608976837484,9119.82596507929,0.0,1.0
2010-01-21,34.44,35.14,34.38,35.14,12100,19.2595780525372,19.6510328910034,19.2260247806686,19.6510328910034,21637.234152443,0.0,1.0
2010-01-22,33.78,34.35,33.78,34.21,10300,18.8904920619833,19.2092481447344,18.8904920619833,19.1309571770411,18418.472047121,0.0,1.0
2010-01-25,33.92,34.07,33.87,34.05,10400,18.9687830296766,19.0526662093479,18.9408219697861,19.0414817853917,18597.2921640833,0.0,1.0
2010-01-26,33.84,33.98,33.66,33.73,9800,18.9240453338519,19.0023363015451,18.8233855182463,18.8625310020929,17524.3714623092,0.0,1.0
2010-01-27,33.92,33.92,33.61,33.9,21800,18.9687830296766,18.9687830296766,18.7954244583558,18.9575986057204,38982.7854977899,0.0,1.0
2010-01-28,33.57,33.9199,33.43,33.9199,23100,18.7730556104435,18.9687271075568,18.6947646427502,18.9687271075568,41307.4470183003,0.0,1.0
2010-01-29,33.36,33.7301,33.36,33.62,18700,18.6556191589036,18.8625869242127,18.6556191589036,18.8010166703339,33439.3618719575,0.0,1.0
2010-02-01,33.63,33.64,33.48,33.53,24400,18.806608882312,18.8122010942901,18.7227257026407,18.7506867625311,43632.1085388108,0.0,1.0
2010-02-02,34.14,34.14,33.57,33.73,7600,19.0918116931945,19.0918116931945,18.7730556104435,18.8625310020929,13590.3288891378,0.0,1.0
2010-02-03,33.704,33.96,33.696,33.9,23100,18.8479912509498,18.9911518775889,18.8435174813674,18.9575986057204,41307.4470183005,0.0,1.0
2010-02-04,32.92,33.47,32.92,33.47,11100,18.4095618318677,18.7171334906626,18.4095618318677,18.7171334906626,19849.0329828197,0.0,1.0
2010-02-05,32.96,32.96,32.0425,32.9,44200,18.4319306797801,18.4319306797801,17.9188452307904,18.3983774079115,79038.4916973538,0.0,1.0
2010-02-08,32.65,33.08,32.65,32.89,9200,18.2585721084593,18.4990372235171,18.2585721084593,18.3927851959334,16451.4507605352,0.0,1.0
2010-02-09,32.96,33.3,31.93,33.3,20800,18.4319306797801,18.6220658870351,17.8559328460369,18.6220658870351,37194.5843281665,0.0,1.0
2010-02-10,32.864,32.96,31.43,32.96,10400,18.3782454447904,18.4319306797801,17.5763222471325,18.4319306797801,18597.2921640833,0.0,1.0
2010-02-11,33.2,33.23,32.67,32.75,12600,18.5661437672542,18.5829204031884,18.2697565324155,18.3144942282402,22531.3347372547,0.0,1.0
2010-02-12,33.2,33.2,32.83,32.95,5100,18.5661437672542,18.5661437672542,18.3592319240649,18.426338467802,9119.8259650793,0.0,1.0
2010-02-16,33.68,33.68,33.41,33.41,11900,18.8345699422024,18.8345699422024,18.683580218794,18.683580218794,21279.5939185184,0.0,1.0
2010-02-17,33.72,33.778,33.68,33.77,2700,18.8569387901148,18.8893736195877,18.8345699422024,18.8848998500052,4828.14315798316,0.0,1.0
2010-02-18,33.922,33.922,33.71,33.79,5700,18.9699014720722,18.9699014720722,18.8513465781367,18.8960842739614,10192.7466668533,0.0,1.0
2010-02-19,34.08,34.14,33.8886,33.8886,5700,19.058258421326,19.0918116931945,18.9512234840654,18.9512234840654,10192.7466668533,0.0,1.0
2010-02-22,33.96,34.12,33.96,34.12,4900,18.9911518775889,19.0806272692383,18.9911518775889,19.0806272692383,8762.18573115463,0.0,1.0
2010-02-23,33.67,33.969,33.67,33.95,9500,18.8289777302243,18.9961848683692,18.8289777302243,18.9855596656108,16987.9111114223,0.0,1.0
2010-02-24,33.92,33.92,33.7885,33.8367,24100,18.9687830296766,18.9687830296766,18.8952454421647,18.9221999038991,43095.6481879237,0.0,1.0
2010-02-25,33.82,33.82,33.44,33.58,11800,18.9128609098957,18.9128609098957,18.7003568547283,18.7786478224215,21100.773801556,0.0,1.0
2010-02-26,33.77,33.8312,33.65,33.74,8600,18.8848998500052,18.9191241873111,18.8177933062682,18.868123214071,15378.5300587612,0.0,1.0
2010-03-01,34.01,34.0299,33.94,33.95,7800,19.0191129374794,19.0302414393157,18.9799674536327,18.9855596656108,13947.9691230624,0.0,1.0
2010-03-02,34.172,34.203,34.0999,34.16,6600,19.1097067715244,19.1270426286565,19.0693869231624,19.1029961171507,11802.1277195144,0.0,1.0
2010-03-03,34.04,34.266,33.99,34.25,14600,19.0358895734136,19.1622735641184,19.0079285135232,19.1533260249535,26107.7370765016,0.0,1.0
2010-03-04,34.14,34.14,34.052,34.13,6300,19.0918116931945,19.0918116931945,19.0426002277873,19.0862194812164,11265.6673686274,0.0,1.0
2010-03-05,34.5,34.51,34.22,34.39,15200,19.2931313244057,19.2987235363838,19.1365493890192,19.2316169926467,27180.6577782756,0.0,1.0
2010-03-08,34.63,34.6995,34.5,34.55,10800,19.3658300801208,19.4046959533686,19.2931313244057,19.3210923842961,19312.5726319327,0.0,1.0
2010-03-09,34.709,34.768,34.69,34.7,2400,19.4100085547477,19.4430026054185,19.3993833519894,19.4049755639675,4291.68280709616,0.0,1.0
2010-03-10,34.7585,34.78,34.619,34.7,7600,19.4376900040393,19.4497132597922,19.3596786469449,19.4049755639675,13590.3288891378,0.0,1.0
2010-03-11,34.8,34.8,34.58,34.69,10700,19.4608976837484,19.4608976837484,19.3378690202304,19.3993833519894,19133.7525149703,0.0,1.0
2010-03-12,34.88,34.99,34.7901,34.99,2600,19.5056353795731,19.567149711332,19.45536139389,19.567149711332,4649.32304102082,0.0,1.0
2010-03-15,35.04,35.04,34.82,34.83,5600,19.5951107712225,19.5951107712225,19.4720821077045,19.4776743196826,10013.926549891,0.0,1.0
2010-03-16,35.32,35.32,35.17,35.17,6600,19.751692706609,19.751692706609,19.6678095269376,19.6678095269376,11802.1277195144,0.0,1.0
2010-03-17,35.47,35.4701,35.33,35.33,9800,19.8355758862803,19.8356318084001,19.7572849185871,19.7572849185871,17524.3714623092,0.0,1.0
2010-03-18,35.52,35.5615,35.46,35.48,50900,19.8635369461707,19.8867446258798,19.8299836743022,19.8411680982584,91019.4395338309,0.0,1.0
2010-03-19,35.41,35.6001,35.36,35.6,54900,19.8020226144118,19.9083305641152,19.7740615545213,19.9082746419954,98172.2442123241,0.0,1.0
2010-03-22,35.644,35.691,35.27,35.27,23100,19.932880374699,19.959163770996,19.7237316467185,19.7237316467185,41307.4470183005,0.0,1.0
2010-03-23,35.834,35.834,35.59,35.63,17500,20.0391324022827,20.0391324022827,19.9026824300174,19.9250512779297,31293.5204684094,0.0,1.0
2010-03-24,35.62,35.8,35.62,35.72,16100,19.9194590659516,20.0201188815572,19.9194590659516,19.9753811857325,28790.0388309367,0.0,1.0
2010-03-25,35.45,35.84,35.45,35.84,4700,19.8243914623241,20.0424877294696,19.8243914623241,20.0424877294696,8404.54549722996,0.0,1.0
2010-03-26,35.43,35.59,35.4,35.55,5700,19.8132070383679,19.9026824300174,19.7964304024337,19.880313582105,10192.7466668534,0.0,1.0
2010-03-29,35.31,35.47,35.18,35.47,13100,19.9532919484191,20.0437061855119,19.8798303807812,20.0437061855119,23182.1897457201,0.3705,1.0
2010-03-30,35.276,35.404,35.2,35.39,4700,19.9340789230368,20.0064103127111,19.8911321604178,19.9984990669655,8317.27418357899,0.0,1.0
2010-03-31,35.1,35.3014,35.0401,35.2,7600,19.8346232622347,19.9484321831753,19.8007744322231,19.8911321604178,13449.2093181277,0.0,1.0
2010-04-01,35.37,35.44,35.254,35.26,9400,19.9871972873289,20.026753516057,19.9216469654366,19.9250374993276,16634.5483671579,0.0,1.0
2010-04-05,35.69,35.69,35.43,35.46,58800,20.1680257615145,20.1680257615145,20.0211026262387,20.0380552956936,104054.408934988,0.0,1.0
2010-04-06,35.78,35.786,35.56,35.63,15200,20.2188837698792,20.2222743037702,20.0945641938766,20.1341204226047,26898.4186362554,0.0,1.0
2010-04-07,35.53,35.71,35.39,35.7,21800,20.0776115244217,20.1793275411511,19.9984990669655,20.1736766513328,38577.9951493662,0.0,1.0
2010-04-08,35.59,35.61,35.39,35.54,8300,20.1115168633315,20.1228186429681,19.9984990669655,20.08326241424,14687.9522816394,0.0,1.0
2010-04-09,35.84,35.84,35.62,35.62,9300,20.252789108789,20.252789108789,20.1284695327864,20.1284695327864,16457.5850866563,0.0,1.0
2010-04-12,35.9,35.98,35.9,35.95,81400,20.2866944476988,20.3319015662452,20.2866944476988,20.3149488967903,144048.110328368,0.0,1.0
2010-04-13,35.93,35.956,35.7835,35.86,6200,20.3036471171537,20.3183394306813,20.2208615813156,20.2640908884256,10971.7233911042,0.0,1.0
2010-04-14,35.93,35.98,35.784,35.98,5600,20.3036471171537,20.3319015662452,20.2211441258065,20.3319015662452,9909.94370809409,0.0,1.0
2010-04-15,35.89,35.96,35.84,35.96,4700,20.2810435578805,20.3205997866086,20.252789108789,20.3205997866086,8317.27418357897,0.0,1.0
2010-04-16,35.56,35.78,35.39,35.78,21100,20.0945641938766,20.2188837698792,19.9984990669655,20.2188837698792,37339.2521858545,0.0,1.0
2010-04-19,35.74,35.74,35.396,35.42,4900,20.196280210606,20.196280210606,20.0018896008564,20.0154517364204,8671.20074458232,0.0,1.0
2010-04-20,35.9899,36.0,35.82,35.82,9600,20.3374959471653,20.3432033458818,20.2414873291524,20.2414873291524,16988.4749281613,0.0,1.0
2010-04-21,35.898,35.99,35.821,35.9324,2400,20.2855642697351,20.3375524560635,20.2420524181342,20.3050033307101,4247.11873204033,0.0,1.0
2010-04-22,35.86,35.86,35.5501,35.64,8600,20.2640908884256,20.2640908884256,20.0889698129565,20.139771312423,15218.8421231445,0.0,1.0
2010-04-23,36.16,36.16,35.7399,35.84,21700,20.4336175829746,20.4336175829746,20.1962237017078,20.252789108789,38401.0318688646,0.0,1.0
2010-04-26,36.09,36.266,36.0899,36.2,9300,20.3940613542465,20.4935170150486,20.3940048453483,20.4562211422478,16457.5850866563,0.0,1.0
2010-04-27,35.39,36.021,35.38,35.89,7500,19.9984990669655,20.3550702145002,19.9928481771472,20.2810435578805,13272.246037626,0.0,1.0
2010-04-28,35.5844,35.65,35.42,35.49,6500,20.1083523650332,20.1454222022413,20.0154517364204,20.0550079651485,11502.6132326092,0.0,1.0
2010-04-29,36.163,36.21,35.8,35.8,8000,20.4353128499201,20.4618720320661,20.2301855495158,20.2301855495158,14157.0624401344,0.0,1.0
2010-04-30,35.79,36.23,35.79,36.21,7700,20.2245346596975,20.4731738117027,20.2245346596975,20.4618720320661,13626.1725986294,0.0,1.0
2010-05-03,36.22,36.29,35.97,36.0399,4500,20.4675229218844,20.5070791506125,20.3262506764269,20.3657503962568,7963.34762257561,0.0,1.0
2010-05-04,35.69,36.03,35.57,36.03,14000,20.1680257615145,20.3601560153367,20.1002150836949,20.3601560153367,24774.8592702352,0.0,1.0
2010-05-05,35.48,35.6,35.41,35.48,10000,20.0493570753302,20.1171677531498,20.0098008466021,20.0493570753302,17696.328050168,0.0,1.0
2010-05-06,34.52,35.33,32.62,35.33,10800,19.5068716527733,19.9645937280557,18.4332025872962,19.9645937280557,19112.0342941815,0.0,1.0
2010-05-07,34.11,34.57,32.78,34.3,25000,19.275185170223,19.5351261018648,18.523616824389,19.3825520767707,44240.8201254201,0.0,1.0
2010-05-10,35.33,35.45,35.06,35.26,79400,19.9645937280557,20.0324044058753,19.8120197029615,19.9250374993276,140508.844718334,0.0,1.0
2010-05-11,35.38,35.599,34.68,34.95,29400,19.9928481771472,20.1166026641679,19.5972858898661,19.7498599149602,52027.2044674939,0.0,1.0
2010-05-12,35.63,35.6624,35.32,35.42,47200,20.1341204226047,20.152429305616,19.9589428382374,20.0154517364204,83526.668396793,0.0,1.0
2010-05-13,35.36,35.69,35.36,35.64,25500,19.9815463975106,20.1680257615145,19.9815463975106,20.139771312423,45125.6365279284,0.0,1.0
2010-05-14,34.62,35.59,34.61,35.237,36200,19.5633805509563,20.1115168633315,19.557729661138,19.9120404527455,64060.7075416083,0.0,1.0
2010-05-17,34.96,34.99,34.5134,34.89,15000,19.7555108047785,19.7724634742334,19.5031420654932,19.7159545760504,26544.4920752521,0.0,1.0
2010-05-18,34.574,35.21,34.574,35.21,17600,19.5373864577921,19.8967830502361,19.5373864577921,19.8967830502361,31145.5373682958,0.0,1.0
2010-05-19,34.402,34.535,34.0,34.535,4300,19.4401911529174,19.5153479875008,19.2130253822217,19.5153479875008,7609.42106157224,0.0,1.0
2010-05-20,33.26,33.75,33.26,33.67,25000,18.7948595356675,19.0717531367642,18.7948595356675,19.0265460182178,44240.82012542,0.0,1.0
2010-05-21,33.49,33.49,32.76,32.8,13900,18.9248300014884,18.9248300014884,18.5123150447524,18.5349186040256,24597.8959897335,0.0,1.0
2010-05-24,33.16,33.54,33.16,33.42,6600,18.7383506374844,18.9530844505799,18.7383506374844,18.8852737727603,11679.5765131109,0.0,1.0
2010-05-25,32.93,32.93,32.2145,32.29,12300,18.6083801716635,18.6083801716635,18.2040590051641,18.2467232232923,21766.4835017067,0.0,1.0
2010-05-26,32.86,33.31,32.84,33.16,13600,18.5688239429354,18.823113984759,18.5575221632988,18.7383506374844,24067.0061482286,0.0,1.0
2010-05-27,33.75,33.75,33.21,33.37,28000,19.0717531367642,19.0717531367642,18.766605086576,18.8570193236688,49549.7185404704,0.0,1.0
2010-05-28,33.554,33.83,33.48,33.73,15100,18.9609956963255,19.1169602553106,18.9191791116701,19.0604513571276,26721.4553557537,0.0,1.0
2010-06-01,33.041,33.62,33.041,33.3,29000,18.6711050486467,18.9982915691263,18.6711050486467,18.8174630949407,51319.3513454872,0.0,1.0
2010-06-02,33.6,33.6,33.12,33.12,8700,18.9869897894897,18.9869897894897,18.7157470782112,18.7157470782112,15395.8054036462,0.0,1.0
2010-06-03,33.71,33.88,33.65,33.88,7300,19.049149577491,19.1452147044021,19.0152442385812,19.1452147044021,12918.3194766226,0.0,1.0
2010-06-04,32.69,33.29,32.67,33.21,23700,18.4727588160243,18.8118122051224,18.4614570363877,18.766605086576,41940.2974788983,0.0,1.0
2010-06-07,32.731,33.14,32.731,32.93,16400,18.4959274642794,18.7270488578479,18.4959274642794,18.6083801716635,29021.9780022755,0.0,1.0
2010-06-08,33.102,33.102,32.59,32.74,11100,18.7055754765383,18.7055754765383,18.4162499178413,18.5010132651158,19642.9241356865,0.0,1.0
2010-06-09,33.291,33.501,33.24,33.28,4000,18.8123772941042,18.9310459802885,18.7835577560309,18.8061613153041,7078.53122006721,0.0,1.0
2010-06-10,33.918,33.918,33.66,33.688,4900,19.1666880857116,19.1666880857116,19.0208951283995,19.0367176198907,8671.20074458235,0.0,1.0
2010-06-11,34.17,34.179,33.76,33.8,35900,19.3090905091328,19.3141763099693,19.0774040265825,19.1000075858557,63529.8177001032,0.0,1.0
2010-06-14,34.25,34.5499,34.2176,34.23,4500,19.3542976276792,19.52376781333,19.3359887446679,19.3429958480426,7963.34762257561,0.0,1.0
2010-06-15,34.82,34.83,34.4315,34.46,8100,19.6763983473223,19.6820492371406,19.4568612778814,19.4729663138635,14334.0257206361,0.0,1.0
2010-06-16,34.8234,34.8234,34.6214,34.78,4100,19.6783196498606,19.6783196498606,19.5641716755309,19.6537947880491,7255.49450056887,0.0,1.0
2010-06-17,34.9,34.9,34.6378,34.79,2600,19.7216054658687,19.7216054658687,19.5734391348329,19.6594456778674,4601.0452930437,0.0,1.0
2010-06-18,34.93,35.0,34.86,35.0,4800,19.7385581353236,19.7781143640517,19.6990019065955,19.7781143640517,8494.23746408067,0.0,1.0
2010-06-21,34.83,35.28,34.71,35.28,12200,19.6820492371406,19.9363392789642,19.614238559321,19.9363392789642,21589.520221205,0.0,1.0
2010-06-22,34.3501,34.86,34.3,34.86,15000,19.4108630347604,19.6990019065955,19.3825520767707,19.6990019065955,26544.492075252,0.0,1.0
2010-06-23,34.22,34.244,34.164,34.19,1100,19.3373449582243,19.3509070937882,19.3056999752418,19.3203922887694,1946.59608551848,0.0,1.0
2010-06-24,33.8942,34.1,33.8217,34.09,9300,19.1532389679441,19.2695342804047,19.1122700167614,19.2638833905864,16457.5850866562,0.0,1.0
2010-06-25,33.86,34.04,33.72,33.88,15700,19.1339129247655,19.2356289414949,19.0548004673093,19.1452147044021,27783.2350387638,0.0,1.0
2010-06-28,33.6401,33.6699,33.56,33.56,11400,19.2632052838082,19.2802695469185,19.2173379188707,19.2173379188707,19908.2724992995,0.4487,1.0
2010-06-29,32.84,33.21,32.81,33.21,19100,18.8050469980845,19.0169187212663,18.7878682097184,19.0169187212663,33355.0881347913,0.0,1.0
2010-06-30,32.6,33.06,32.54,32.8,25700,18.6676166911557,18.9310247794358,18.6332591144235,18.7821419469297,44880.93010807,0.0,1.0
2010-07-01,32.56,32.64,32.12,32.64,12500,18.6447116400009,18.6905217423105,18.3927560772982,18.6905217423105,21829.2461615127,0.0,1.0
2010-07-02,32.51,32.6491,32.35,32.61,34100,18.6160803260574,18.6957326414482,18.5244601214383,18.6733429539444,59550.1835286066,0.0,1.0
2010-07-06,32.5,32.89,32.344,32.81,18500,18.6103540632687,18.833678312028,18.521024363765,18.7878682097184,32307.2843190388,0.0,1.0
2010-07-07,33.2101,33.2101,32.58,32.58,15700,19.0169759838942,19.0169759838942,18.6561641655783,18.6561641655783,27417.5331788598,0.0,1.0
2010-07-08,33.68,34.7099,32.65,33.59,22300,19.2860530723351,19.8758008769431,18.6962480050992,19.2345167072368,38943.3751521385,0.0,1.0
2010-07-09,34.064,34.064,33.77,33.8,11500,19.5059415634211,19.5059415634211,19.3375894374334,19.3547682257995,20082.9064685916,0.0,1.0
2010-07-12,34.03,34.07,33.896,33.94,13000,19.4864722699395,19.5093773210943,19.409740348571,19.4349359048413,22702.4160079732,0.0,1.0
2010-07-13,34.41,34.4922,34.31,34.31,22400,19.7040702559101,19.7511401360332,19.6468076280231,19.6468076280231,39118.0091214306,0.0,1.0
2010-07-14,34.294,34.36,34.18,34.32,10200,19.6376456075612,19.6754389419666,19.57236621177,19.6525338908118,17812.6648677943,0.0,1.0
2010-07-15,34.3,34.32,34.1185,34.32,2800,19.6410813652344,19.6525338908118,19.5371496956195,19.6525338908118,4889.75114017883,0.0,1.0
2010-07-16,33.87,34.34,33.766,34.27,11300,19.3948520653204,19.6639864163892,19.3352989323179,19.6239025768683,19733.6385300074,0.0,1.0
2010-07-19,33.975,34.041,33.774,33.92,15000,19.4549778246017,19.4927711590071,19.3398799425489,19.4234833792639,26195.0953938152,0.0,1.0
2010-07-20,34.3099,34.31,33.74,33.74,7500,19.6467503653952,19.6468076280231,19.3204106490673,19.3204106490673,13097.5476969076,0.0,1.0
2010-07-21,33.87,34.44,33.87,34.44,12600,19.3948520653204,19.7212490442762,19.3948520653204,19.7212490442762,22003.8801308047,0.0,1.0
2010-07-22,34.46,34.71,34.298,34.35,11700,19.7327015698536,19.875858139571,19.6399361126767,19.6697126791779,20432.1744071758,0.0,1.0
2010-07-23,34.7,34.72,34.48,34.51,5800,19.8701318767823,19.8815844023597,19.744154095431,19.761332883797,10128.7702189419,0.0,1.0
2010-07-26,35.216,35.24,34.82,34.86,29100,20.1656070366791,20.179350067372,19.9388470302467,19.9617520814015,50818.4850640015,0.0,1.0
2010-07-27,35.47,35.5,35.29,35.42,14800,20.3110541115121,20.3282328998782,20.2079813813155,20.2824227975686,25845.8274552309,0.0,1.0
2010-07-28,35.3,35.46,35.2285,35.46,10200,20.2137076441042,20.3053278487234,20.172764865165,20.3053278487234,17812.6648677943,0.0,1.0
2010-07-29,35.16,35.5,34.995,35.43,11700,20.1335399650624,20.3282328998782,20.0390566290489,20.2881490603573,20432.1744071758,0.0,1.0
2010-07-30,35.11,35.1921,34.74,34.74,18200,20.1049086511189,20.1519212686141,19.8930369279371,19.8930369279371,31783.3824111624,0.0,1.0
2010-08-02,35.77,35.807,35.5,35.56,13000,20.482841995173,20.5040291674912,20.3282328998782,20.3625904766103,22702.4160079731,0.0,1.0
2010-08-03,35.7801,35.976,35.726,35.8,12000,20.4886255205896,20.6008030086202,20.4576464389027,20.5000207835391,20956.0763150521,0.0,1.0
2010-08-04,35.974,36.0,35.74,35.82,24100,20.5996577560624,20.6145460393131,20.4656632068069,20.5114733091165,42086.7865993964,0.0,1.0
2010-08-05,35.876,35.96,35.75,35.79,17500,20.5435403807332,20.5916409881583,20.4713894695956,20.4942945207504,30560.9446261177,0.0,1.0
2010-08-06,35.84,35.84,35.504,35.56,21100,20.5229258346939,20.5229258346939,20.3305234049936,20.3625904766103,36847.7675206333,0.0,1.0
2010-08-09,36.16,36.18,35.984,36.01,6000,20.7061662439322,20.7176187695096,20.6053840188511,20.6202723021018,10478.0381575261,0.0,1.0
2010-08-10,36.277,36.31,35.81,35.9,17200,20.77316351856,20.7920601857627,20.5057470463278,20.5572834114261,30037.0427182414,0.0,1.0
2010-08-11,35.36,35.68,35.351,35.65,18000,20.2480652208364,20.4313056300747,20.2429115843266,20.4141268417086,31434.1144725782,0.0,1.0
2010-08-12,35.407,35.47,35.09,35.09,13400,20.2749786559433,20.3110541115121,20.0934561255415,20.0934561255415,23400.9518851415,0.0,1.0
2010-08-13,35.424,35.45,35.274,35.3999,9300,20.2847133026841,20.2996015859347,20.1988193608536,20.2709130093633,16240.9591441654,0.0,1.0
2010-08-16,35.34,35.39,35.05,35.15,4900,20.236612695259,20.2652440092025,20.0705510743867,20.1278137022737,8557.06449531294,0.0,1.0
2010-08-17,35.79,35.9499,35.49,35.49,73600,20.4942945207504,20.5858574627417,20.3225066370895,20.3225066370895,128530.601398986,0.0,1.0
2010-08-18,35.77,35.88,35.58,35.83,73000,20.482841995173,20.5458308858487,20.3740430021877,20.5171995719052,127482.797583234,0.0,1.0
2010-08-19,35.254,35.66,35.07,35.66,23400,20.1873668352762,20.4198531044973,20.0820035999641,20.4198531044973,40864.3488143516,0.0,1.0
2010-08-20,35.15,35.25,34.931,35.25,29700,20.1278137022737,20.1850763301607,20.0024085472012,20.1850763301607,51866.2888797541,0.0,1.0
2010-08-23,35.14,35.46,35.14,35.35,34200,20.122087439485,20.3053278487234,20.122087439485,20.2423389580477,59724.8174978986,0.0,1.0
2010-08-24,34.99,35.15,34.78,34.9,19600,20.0361934976546,20.1278137022737,19.9159419790919,19.9846571325563,34228.2579812517,0.0,1.0
2010-08-25,35.2,35.2416,34.71,34.8,28300,20.1564450162172,20.1802662694182,19.875858139571,19.9273945046693,49421.4133096646,0.0,1.0
2010-08-26,34.94,35.41,34.9,35.41,32400,20.0075621837111,20.2766965347799,19.9846571325563,20.2766965347799,56581.4060506406,0.0,1.0
2010-08-27,35.4001,35.4483,34.85,34.96,18800,20.2710275346191,20.2986281212606,19.9560258186128,20.0190147092885,32831.1862269149,0.0,1.0
2010-08-30,34.9993,35.43,34.9993,35.41,12700,20.041518922048,20.2881490603573,20.041518922048,20.2766965347799,22178.5141000969,0.0,1.0
2010-08-31,35.16,35.33,34.84,34.99,33300,20.1335399650624,20.2308864324703,19.9502995558241,20.0361934976546,58153.1117742697,0.0,1.0
2010-09-01,35.99,36.0,35.47,35.62,58700,20.6088197765244,20.6145460393131,20.3110541115121,20.3969480533425,102510.139974463,0.0,1.0
2010-09-02,36.11,36.12,35.91,36.08,183600,20.6775349299887,20.6832611927774,20.5630096742148,20.6603561416226,320627.967620298,0.0,1.0
2010-09-03,36.38,36.39,36.14,36.39,183400,20.8321440252836,20.8378702880723,20.6947137183548,20.8378702880723,320278.699681713,0.0,1.0
2010-09-07,36.14,36.35,36.1,36.35,317200,20.6947137183548,20.8149652369175,20.6718086672,20.8149652369175,553938.950594545,0.0,1.0
2010-09-08,36.24,36.38,36.2,36.27,143300,20.7519763462418,20.8321440252836,20.729071295087,20.7691551346079,250250.477995581,0.0,1.0
2010-09-09,36.42,36.63,36.36,36.63,121600,20.8550490764384,20.975300595001,20.8206914997062,20.975300595001,212354.906659195,0.0,1.0
2010-09-10,36.58,36.61,36.43,36.55,1191300,20.9466692810575,20.9638480694236,20.8607753392271,20.9294904926915,2080414.4761768,0.0,1.0
2010-09-13,36.847,37.0,36.7,37.0,892000,21.0995604975158,21.1871723181829,21.0153844345219,21.1871723181829,1557735.00608554,0.0,1.0
2010-09-14,36.82,36.96,36.64,36.85,74700,21.0840995879863,21.1642672670281,20.9810268577897,21.1012783763524,130451.575061199,0.0,1.0
2010-09-15,36.94,36.989,36.7397,36.81,38400,21.1528147414507,21.1808734291153,21.0381176977931,21.0783733251976,67059.4442081667,0.0,1.0
2010-09-16,36.87,36.87,36.68,36.83,16800,21.1127309019298,21.1127309019298,21.0039319089445,21.089825850775,29338.506841073,0.0,1.0
2010-09-17,36.9,37.13,36.84,37.13,33000,21.1299096902959,21.2616137344359,21.0955521135637,21.2616137344359,57629.2098663933,0.0,1.0
2010-09-20,37.28,37.33,36.778,36.96,235300,21.4623020663914,21.491087342768,21.1732978915704,21.2780762975812,408715.895101317,0.20047,1.0
2010-09-21,37.19,37.384,37.07,37.3,659700,21.4104885689136,21.5221754412548,21.3414039056097,21.4738161769421,1145898.3255348,0.0,1.0
2010-09-22,37.1,37.23,37.02,37.18,62600,21.3586750714357,21.4335167900148,21.3126186292331,21.4047315136383,108736.145488068,0.0,1.0
2010-09-23,36.73,37.08,36.66,36.94,33000,21.1456640262489,21.3471609608851,21.1053646393216,21.2665621870306,57320.9712636779,0.0,1.0
2010-09-24,37.36,37.37,37.07,37.14,112100,21.508358508594,21.5141155638693,21.3414039056097,21.381703292537,194717.602383585,0.0,1.0
2010-09-27,37.26,37.45,37.227,37.45,138700,21.4507879558408,21.5601720060719,21.4317896734323,21.5601720060719,240921.779220368,0.0,1.0
2010-09-28,37.5,37.53,37.05,37.39,67500,21.5889572824485,21.6062284482744,21.3298897950591,21.52562967442,117247.441221159,0.0,1.0
2010-09-29,37.37,37.482,37.234,37.45,42200,21.5141155638693,21.5785945829529,21.435819612125,21.5601720060719,73301.3632523398,0.0,1.0
2010-09-30,37.24,37.6564,37.18,37.57,65800,21.4392738452902,21.6789976269545,21.4047315136383,21.6292566693757,114294.542701515,0.0,1.0
2010-10-01,37.377,37.48,37.24,37.46,32900,21.518145502562,21.5774431718978,21.4392738452902,21.5659290613472,57147.2713507578,0.0,1.0
2010-10-04,37.28,37.49,37.131,37.39,29100,21.4623020663914,21.5832002271732,21.3765219427892,21.52562967442,50546.6746597889,0.0,1.0
2010-10-05,37.8648,37.877,37.5292,37.55,35700,21.7989746588921,21.805998266328,21.6057678838524,21.6177425588251,62010.8689125244,0.0,1.0
2010-10-06,37.81,37.92,37.74,37.76,67000,21.7674259959834,21.8307536040119,21.7271266090561,21.7386407196068,116378.941656558,0.0,1.0
2010-10-07,37.79,37.99,37.7,37.99,37400,21.7559118854327,21.8710529909391,21.7040983879549,21.8710529909391,64963.7674321685,0.0,1.0
2010-10-08,37.86,37.93,37.65,37.9,14000,21.79621127236,21.8365106592872,21.6753131115783,21.8192394934613,24317.9878088331,0.0,1.0
2010-10-11,37.87,37.93,37.78,37.93,24000,21.8019683276353,21.8365106592872,21.7501548301574,21.8365106592872,41687.9791008567,0.0,1.0
2010-10-12,37.92,38.0,37.6944,37.86,67200,21.8307536040119,21.8768100462145,21.7008744370007,21.79621127236,116726.341482399,0.0,1.0
2010-10-13,38.12,38.27,37.99,38.07,23600,21.9458947095183,22.0322505386481,21.8710529909391,21.9171094331417,40993.1794491757,0.0,1.0
2010-10-14,38.14,38.27,37.94,38.07,52100,21.9574088200689,22.0322505386481,21.8422677145625,21.9171094331417,90497.6546314432,0.0,1.0
2010-10-15,38.17,38.43,38.016,38.43,27200,21.9746799858949,22.1243634230532,21.886021334655,22.1243634230532,47246.3763143042,0.0,1.0
2010-10-18,38.43,38.46,38.26,38.26,27100,22.1243634230532,22.1416345888792,22.0264934833728,22.0264934833728,47072.676401384,0.0,1.0
2010-10-19,37.94,38.256,37.77,38.08,34800,21.8422677145625,22.0241906612626,21.7443977748821,21.922866488417,60447.5696962423,0.0,1.0
2010-10-20,38.37,38.4699,38.03,38.03,53400,22.0898210914013,22.1473340736017,21.8940812120404,21.8940812120404,92755.7534994061,0.0,1.0
2010-10-21,38.27,38.54,38.05,38.48,16300,22.0322505386481,22.1876910310817,21.9055953225911,22.1531486994298,28313.0858059985,0.0,1.0
2010-10-22,38.2322,38.37,38.1501,38.37,16900,22.0104888697074,22.0898210914013,21.963223445897,22.0898210914013,29355.2852835199,0.0,1.0
2010-10-25,38.4,38.59,38.37,38.45,18200,22.1070922572272,22.2164763074583,22.0898210914013,22.1358775336038,31613.384151483,0.0,1.0
2010-10-26,38.2501,38.38,38.218,38.38,13200,22.0207939986502,22.0955781466766,22.0023138512164,22.0955781466766,22928.3885054712,0.0,1.0
2010-10-27,38.08,38.12,37.78,38.1,1508700,21.922866488417,21.9458947095183,21.7501548301574,21.9343805989677,2620610.58622761,0.0,1.0
2010-10-28,38.2,38.37,38.04,38.36,18100,21.9919511517209,22.0898210914013,21.8998382673157,22.084064036126,31439.6842385627,0.0,1.0
2010-10-29,38.15,38.176,38.0,38.0699,17500,21.9631658753443,21.9781342190601,21.8768100462145,21.9170518625889,30397.4847610413,0.0,1.0
2010-11-01,38.07,38.53,37.861,38.5,55600,21.9171094331417,22.1819339758064,21.7967869778875,22.1646628099804,96577.1515836513,0.0,1.0
2010-11-02,38.348,38.42,38.22,38.22,66500,22.0771555697956,22.1186063677779,22.0034652622715,22.0034652622715,115510.442091957,0.0,1.0
2010-11-03,38.41,38.432,37.88,38.37,93100,22.1128493125026,22.1255148341083,21.8077253829106,22.0898210914013,161714.61892874,0.0,1.0
2010-11-04,39.004,39.009,38.69,38.69,32400,22.4548183958565,22.4576969234942,22.2740468602115,22.2740468602115,56278.7717861566,0.0,1.0
2010-11-05,38.94,39.0712,38.818,39.03,22100,22.4179732420945,22.4935058073067,22.3477371677356,22.4697867395724,38387.6807553722,0.0,1.0
2010-11-08,38.79,38.826,38.628,38.76,76600,22.3316174129647,22.3523428119559,22.2383531175045,22.3143462471387,133054.133296901,0.0,1.0
2010-11-09,38.41,38.832,38.304,38.81,104900,22.1128493125026,22.355797045121,22.0518245265842,22.3431315235153,182211.208653327,0.0,1.0
2010-11-10,38.47,38.51,38.2199,38.39,20900,22.1473916441545,22.1704198652558,22.0034076917187,22.1013352019519,36303.2818003293,0.0,1.0
2010-11-11,38.424,38.51,38.21,38.26,12400,22.120909189888,22.1704198652558,21.9977082069962,22.0264934833728,21538.7892021093,0.0,1.0
2010-11-12,38.13,38.27,37.99,38.24,30500,21.9516517647936,22.0322505386481,21.8710529909391,22.0149793728221,52978.4734406721,0.0,1.0
2010-11-15,38.1,38.412,38.1,38.23,14100,21.9343805989677,22.1140007235576,21.9343805989677,22.0092223175468,24491.6877217533,0.0,1.0
2010-11-16,37.49,37.8301,37.368,37.83,25500,21.5832002271732,21.7789976770868,21.5129641528143,21.778940106534,44293.4777946601,0.0,1.0
2010-11-17,37.51,37.64,37.46,37.46,72200,21.5947143377238,21.669556056303,21.5659290613472,21.5659290613472,125411.337128411,0.0,1.0
2010-11-18,38.03,38.0799,37.9075,37.98,51900,21.8940812120404,21.9228089178643,21.8235572849178,21.8652959356638,90150.2548056027,0.0,1.0
2010-11-19,38.01,38.01,37.721,37.94,14800,21.8825671014898,21.8825671014898,21.716188204033,21.8422677145625,25707.5871121949,0.0,1.0
2010-11-22,38.0,38.0,37.641,37.82,27200,21.8768100462145,21.8768100462145,21.6701317618305,21.7731830512587,47246.3763143042,0.0,1.0
2010-11-23,37.614,37.7,37.521,37.7,24500,21.6545877125871,21.7040983879549,21.6010470985266,21.7040983879549,42556.4786654579,0.0,1.0
2010-11-24,37.851,37.93,37.731,37.83,25200,21.7910299226122,21.8365106592872,21.7219452593084,21.778940106534,43772.3780558995,0.0,1.0
2010-11-26,37.75,37.8295,37.66,37.66,8200,21.7328836643315,21.7786522537703,21.6810701668536,21.6810701668536,14243.3928594593,0.0,1.0
2010-11-29,37.63,37.63,37.238,37.5,33500,21.6637990010276,21.6637990010276,21.4381224342351,21.5889572824485,58189.4708282792,0.0,1.0
2010-11-30,37.43,37.57,37.28,37.28,46900,21.5486578955212,21.6292566693757,21.4623020663914,21.4623020663914,81465.2591595909,0.0,1.0
2010-12-01,38.0,38.05,37.08,37.87,29600,21.8768100462145,21.9055953225911,21.3471609608851,21.8019683276353,51415.1742243898,0.0,1.0
2010-12-02,38.31,38.31,37.99,37.99,60000,22.0552787597494,22.0552787597494,21.8710529909391,21.8710529909391,104219.947752142,0.0,1.0
2010-12-03,38.33,38.36,38.111,38.17,403600,22.0667928703,22.084064036126,21.9407133597705,21.9746799858949,701052.848546074,0.0,1.0
2010-12-06,38.31,38.4,38.19,38.21,236800,22.0552787597494,22.1070922572272,21.9861940964455,21.9977082069962,411321.393795119,0.0,1.0
2010-12-07,38.46,38.648,38.42,38.52,150900,22.1416345888792,22.2498672280552,22.1186063677779,22.1761769205311,262113.168596636,0.0,1.0
2010-12-08,38.44,38.52,38.29,38.42,42600,22.1301204783285,22.1761769205311,22.0437646491987,22.1186063677779,73996.1629040207,0.0,1.0
2010-12-09,38.54,38.6,38.4501,38.6,23000,22.1876910310817,22.2222333627336,22.1359351041566,22.2222333627336,39950.9799716544,0.0,1.0
2010-12-10,38.77,38.77,38.61,38.65,46600,22.3201033024141,22.3201033024141,22.227990418009,22.2510186391102,80944.15942083,0.0,1.0
2010-12-13,38.91,39.0,38.85,38.85,26600,22.4007020762685,22.4525155737464,22.3661597446166,22.3661597446166,46204.1768367829,0.0,1.0
2010-12-14,39.0652,39.148,38.96,38.96,5900,22.4900515741415,22.5377199918211,22.4294873526451,22.4294873526451,10248.2948622939,0.0,1.0
2010-12-15,38.98,39.19,38.92,39.03,24400,22.4410014631958,22.5618996239775,22.4064591315439,22.4697867395724,42382.7787525376,0.0,1.0
2010-12-16,39.19,39.19,38.899,38.97,47900,22.5618996239775,22.5618996239775,22.3943693154657,22.4352444079205,83202.2582887931,0.0,1.0
2010-12-17,39.148,39.148,38.95,39.12,12700,22.5377199918211,22.5377199918211,22.4237302973698,22.5216002370503,22059.88894087,0.0,1.0
2010-12-20,39.23,39.34,39.09,39.16,194800,22.5849278450788,22.6482554531073,22.5043290712243,22.5446284581515,338367.43036862,0.0,1.0
2010-12-21,39.33,39.38,39.29,39.37,29500,22.642498397832,22.6712836742086,22.6194701767307,22.6655266189332,51241.4743114696,0.0,1.0
2010-12-22,38.9,38.9,38.53,38.8,21700,22.7278524993439,22.7278524993439,22.5116749819979,22.6694261433044,37140.7725399647,0.57826,1.0
2010-12-23,38.92,38.96,38.83,38.83,13100,22.7395377705517,22.7629083129675,22.6869540501162,22.6869540501162,22421.3880310387,0.0,1.0
2010-12-27,38.91,38.9384,38.7901,38.85,9200,22.7336951349478,22.750288220063,22.6636419340565,22.6986393213241,15746.3183118745,0.0,1.0
2010-12-28,39.02,39.035,38.8701,39.0,9200,22.7979641265912,22.8067280799971,22.7103830188881,22.7862788553833,15746.3183118745,0.0,1.0
2010-12-29,39.03,39.106,39.0,39.08,43100,22.8038067621951,22.8482107927851,22.7862788553833,22.8330199402149,73768.0781784555,0.0,1.0
2010-12-30,38.96,38.992,38.9,38.98,32300,22.7629083129675,22.7816047469001,22.7278524993439,22.7745935841754,55283.2697253854,0.0,1.0
2010-12-31,38.91,39.07,38.91,38.91,14400,22.7336951349478,22.8271773046109,22.7336951349478,22.7336951349478,24646.41127076,0.0,1.0
2011-01-03,39.22,39.28,39.1,39.18,31700,22.9148168386701,22.9498726522937,22.8447052114227,22.8914462962543,54256.335922437,0.0,1.0
2011-01-04,39.29,39.3,39.121,39.28,29900,22.9557152878977,22.9615579235016,22.856974746191,22.9498726522937,51175.534513592,0.0,1.0
2011-01-05,39.36,39.39,39.11,39.11,62600,22.9966137371253,23.0141416439371,22.8505478470267,22.8505478470267,107143.426774276,0.0,1.0
2011-01-06,39.11,39.3676,39.036,39.34,114600,22.8505478470267,23.0010541401843,22.8073123435575,22.9849284659174,196144.356363132,0.0,1.0
2011-01-07,39.05,39.19,38.854,39.19,35500,22.815492033403,22.8972889318582,22.7009763755657,22.8972889318582,60760.2500077765,0.0,1.0
2011-01-10,38.89,38.9,38.71,38.84,42400,22.7220098637399,22.7278524993439,22.6168424228689,22.6927966857202,72569.9887416824,0.0,1.0
2011-01-11,38.86,38.97,38.7,38.97,20600,22.7044819569281,22.7687509485715,22.610999787265,22.7687509485715,35258.0605678928,0.0,1.0
2011-01-12,39.05,39.13,38.97,39.0,184100,22.815492033403,22.8622331182346,22.7687509485715,22.7862788553833,315097.521871314,0.0,1.0
2011-01-13,38.96,39.07,38.8696,39.07,24300,22.7629083129675,22.8271773046109,22.7100908871079,22.8271773046109,41590.8190194076,0.0,1.0
2011-01-14,39.05,39.05,38.914,38.9895,13100,22.815492033403,22.815492033403,22.7360321891894,22.7801440879992,22421.3880310387,0.0,1.0
2011-01-18,39.04,39.0668,38.95,39.01,26900,22.8096493977991,22.8253076612176,22.7570656773636,22.7921214909872,46040.8654988503,0.0,1.0
2011-01-19,38.88,39.07,38.82,39.03,32200,22.716167228136,22.8271773046109,22.6811114145123,22.8038067621951,55112.1140915606,0.0,1.0
2011-01-20,38.91,38.9736,38.81,38.81,25200,22.7336951349478,22.7708542973889,22.6752687789084,22.6752687789084,43131.2197238301,0.0,1.0
2011-01-21,38.98,39.25,38.95,39.25,33200,22.7745935841754,22.9323447454819,22.7570656773636,22.9323447454819,56823.6704298079,0.0,1.0
2011-01-24,39.121,39.2,38.96,38.96,17800,22.856974746191,22.9031315674622,22.7629083129675,22.7629083129675,30465.7028208006,0.0,1.0
2011-01-25,39.24,39.242,39.03,39.08,24900,22.926502109878,22.9276706369988,22.8038067621951,22.8330199402149,42617.7528223558,0.0,1.0
2011-01-26,39.3,39.41,39.29,39.41,24900,22.9615579235016,23.025826915145,22.9557152878977,23.025826915145,42617.7528223559,0.0,1.0
2011-01-27,39.23,39.3,39.1406,39.3,29100,22.920659474274,22.9615579235016,22.8684263119748,22.9615579235016,49806.2894429943,0.0,1.0
2011-01-28,38.73,39.25,38.7,39.23,19000,22.6285276940768,22.9323447454819,22.610999787265,22.920659474274,32519.5704266973,0.0,1.0
2011-01-31,38.83,38.87,38.6901,38.83,24800,22.6869540501162,22.710324592532,22.6052155780171,22.6869540501162,42446.5971885313,0.0,1.0
2011-02-01,39.26,39.29,38.97,38.97,22800,22.9381873810859,22.9557152878977,22.7687509485715,22.7687509485715,39023.4845120366,0.0,1.0
2011-02-02,39.22,39.289,39.17,39.17,43500,22.9148168386701,22.9551310243373,22.8856036606504,22.8856036606504,74452.7007137542,0.0,1.0
2011-02-03,39.41,39.4299,39.1,39.22,33500,23.025826915145,23.0374537599969,22.8447052114227,22.9148168386701,57337.1373312821,0.0,1.0
2011-02-04,39.38,39.41,39.2305,39.41,10500,23.0082990083332,23.025826915145,22.9209516060542,23.025826915145,17971.3415515959,0.0,1.0
2011-02-07,39.51,39.54,39.4,39.4,36800,23.0842532711845,23.1017811779963,23.0199842795411,23.0199842795411,62985.2732474978,0.0,1.0
2011-02-08,39.62,39.67,39.47,39.67,27800,23.1485222628278,23.1777354408476,23.0608827287687,23.1777354408476,47581.2662032729,0.0,1.0
2011-02-09,39.497,39.56,39.394,39.55,35800,23.0766578448993,23.1134664492042,23.0164786981787,23.1076238136002,61273.7169092507,0.0,1.0
2011-02-10,39.56,39.6091,39.3,39.45,37000,23.1134664492042,23.1421537900196,22.9615579235016,23.0491974575608,63327.5845151473,0.0,1.0
2011-02-11,39.6988,39.77,39.3703,39.42,19800,23.1945622313869,23.236161796887,23.0026316517974,23.031669550749,33888.8154972951,0.0,1.0
2011-02-14,39.73,39.75,39.53,39.73,19200,23.2127912544712,23.2244765256791,23.0959385423924,23.2127912544712,32861.8816943468,0.0,1.0
2011-02-15,39.64,39.71,39.55,39.63,45800,23.1602075340357,23.2011059832634,23.1076238136002,23.1543648984318,78389.280291723,0.0,1.0
2011-02-16,39.81,39.82,39.679,39.78,42400,23.2595323393028,23.2653749749067,23.1829938128911,23.242004432491,72569.9887416823,0.0,1.0
2011-02-17,40.019,40.07,39.7,39.7,43700,23.3816434234252,23.4114408650054,23.1952633476594,23.1952633476594,74795.0119814038,0.0,1.0
2011-02-18,40.03,40.09,39.968,40.04,51300,23.3880703225896,23.4231261362132,23.3518459818451,23.3939129581935,87802.8401520825,0.0,1.0
2011-02-22,39.73,40.0399,39.67,39.71,29200,23.2127912544712,23.3938545318375,23.1777354408476,23.2011059832634,49977.445076819,0.0,1.0
2011-02-23,39.58,39.8177,39.4,39.75,14600,23.1251517204121,23.2640311687178,23.0199842795411,23.2244765256791,24988.7225384095,0.0,1.0
2011-02-24,39.5,39.63,39.33,39.63,55200,23.0784106355805,23.1543648984318,22.9790858303135,23.1543648984318,94477.9098712469,0.0,1.0
2011-02-25,39.85,39.85,39.58,39.59,36700,23.2829028817186,23.2829028817186,23.1251517204121,23.130994356016,62814.1176136731,0.0,1.0
2011-02-28,40.28,40.28,39.936,39.98,18600,23.5341362126882,23.5341362126882,23.3331495479125,23.3588571445698,31834.9478913984,0.0,1.0
2011-03-01,39.83,40.44,39.83,40.44,41800,23.2712176105107,23.6276183823513,23.2712176105107,23.6276183823513,71543.0549387339,0.0,1.0
2011-03-02,39.83,39.9599,39.6803,39.8,18900,23.2712176105107,23.3471134470059,23.1837533555196,23.2536897036988,32348.4147928725,0.0,1.0
2011-03-03,40.24,40.35,40.11,40.11,42900,23.5107656702724,23.5750346619158,23.4348114074211,23.4348114074211,73425.766910806,0.0,1.0
2011-03-04,40.07,40.36,39.86,40.3,29500,23.4114408650054,23.5808772975197,23.2887455173225,23.5458214838961,50490.911978293,0.0,1.0
2011-03-07,39.85,40.259,39.82,40.05,45200,23.2829028817186,23.5218666779199,23.2653749749067,23.3997555937975,77362.3464887745,0.0,1.0
2011-03-08,40.31,40.369,39.93,39.93,25100,23.5516641195,23.5861356695633,23.3296439665501,23.3296439665501,42960.0640900054,0.0,1.0
2011-03-09,40.35,40.3805,40.192,40.23,28500,23.5750346619158,23.5928547005078,23.4827210193735,23.5049230346685,48779.3556400459,0.0,1.0
2011-03-10,39.84,40.024,39.801,39.98,34100,23.2770602461146,23.3845647412272,23.2542739672592,23.3588571445698,58364.0711342304,0.0,1.0
2011-03-11,39.9935,40.03,39.63,39.67,31500,23.3667447026352,23.3880703225896,23.1543648984318,23.1777354408476,53914.0246547875,0.0,1.0
2011-03-14,39.73,39.8,39.546,39.73,30600,23.2127912544712,23.2536897036988,23.1052867593587,23.2127912544712,52373.6239503652,0.0,1.0
2011-03-15,39.32,39.45,38.84,38.93,46800,22.9732431947095,23.0491974575608,22.6927966857202,22.7453804061557,80100.8366299702,0.0,1.0
2011-03-16,38.7,39.22,38.5,39.12,38700,22.610999787265,22.9148168386701,22.4941470751861,22.8563904826306,66237.2302901675,0.0,1.0
2011-03-17,39.13,39.21,38.9,39.14,29800,22.8622331182346,22.9089742030661,22.7278524993439,22.8680757538385,51004.3788797672,0.0,1.0
2011-03-18,39.37,39.53,39.277,39.53,36200,23.0024563727292,23.0959385423924,22.9481198616126,23.0959385423924,61958.3394445496,0.0,1.0
2011-03-21,39.517,39.67,39.4203,39.48,14500,23.2711650267903,23.3612651925189,23.2142193664899,23.2493760978232,24622.596218984,0.31291,1.0
2011-03-22,39.54,39.64,39.47,39.57,13900,23.2847094961482,23.3435984933564,23.2434871981024,23.3023761953106,23603.7301685433,0.0,1.0
2011-03-23,39.59,39.59,39.3122,39.39,16600,23.3141539947523,23.3141539947523,23.1505603605077,23.1963760003358,28188.6273955266,0.0,1.0
2011-03-24,39.77,39.89,39.63,39.77,18800,23.4201541897272,23.4908209863771,23.3377095936356,23.4201541897272,31924.4695804759,0.0,1.0
2011-03-25,39.97,40.09,39.84,39.87,28800,23.5379321841437,23.6085989807936,23.461376487773,23.4790431869354,48905.5704211546,0.0,1.0
2011-03-28,40.01,40.16,39.949,39.95,25400,23.561487783027,23.6498212788394,23.52556549473,23.526154384702,43131.9961353238,0.0,1.0
2011-03-29,40.22,40.22,39.829,39.94,6800,23.6851546771644,23.6851546771644,23.45489869808,23.5202654849812,11547.1485716615,0.0,1.0
2011-03-30,40.63,40.68,40.42,40.42,7300,23.9265995657182,23.9560440643224,23.8029326715809,23.8029326715809,12396.2036136955,0.0,1.0
2011-03-31,40.567,40.69,40.5625,40.63,20400,23.889499497477,23.9619329640432,23.8868494926027,23.9265995657182,34641.4457149845,0.0,1.0
2011-04-01,40.57,40.76,40.531,40.75,68500,23.8912661673933,24.003155262089,23.8682994584821,23.9972663623682,116320.540758649,0.0,1.0
2011-04-04,40.7,40.75,40.644,40.69,56200,23.967821863764,23.9972663623682,23.9348440253274,23.9619329640432,95433.7867246143,0.0,1.0
2011-04-05,40.768,40.89,40.7,40.7,61400,24.0078663818657,24.0797109584597,23.967821863764,23.967821863764,104263.959161767,0.0,1.0
2011-04-06,40.94,40.94,40.821,40.9,62500,24.1091554570639,24.1091554570639,24.039077550386,24.0855998581806,106131.880254242,0.0,1.0
2011-04-07,40.81,40.81,40.5445,40.79,21300,24.0325997606931,24.0325997606931,23.8762494731052,24.0208219612515,36169.7447906456,0.0,1.0
2011-04-08,40.8,40.871,40.65,40.858,59800,24.0267108609723,24.0685220489902,23.9383773651599,24.0608664793531,101546.983027258,0.0,1.0
2011-04-11,40.75,40.98,40.7,40.84,12300,23.9972663623682,24.1327110559472,23.967821863764,24.0502664598556,20886.7540340347,0.0,1.0
2011-04-12,40.48,40.66,40.42,40.61,59200,23.8382660699058,23.9442662648807,23.8029326715809,23.9148217662766,100528.116976818,0.0,1.0
2011-04-13,40.44,40.61,40.35,40.6,40600,23.8147104710225,23.9148217662766,23.7617103735351,23.9089328665558,68943.2694131555,0.0,1.0
2011-04-14,40.66,40.6887,40.28,40.35,10000,23.9442662648807,23.9611674070795,23.7204880754893,23.7617103735351,16981.1008406787,0.0,1.0
2011-04-15,41.022,41.05,40.7701,40.78,8900,24.1574444347746,24.173933353993,24.009103050807,24.0149330615306,15113.179748204,0.0,1.0
2011-04-18,40.58,40.78,40.44,40.78,29300,23.8971550671141,24.0149330615306,23.8147104710225,24.0149330615306,49754.6254631885,0.0,1.0
2011-04-19,40.676,40.68,40.51,40.62,51200,23.9536885044341,23.9560440643224,23.8559327690683,23.9207106659974,86943.2363042746,0.0,1.0
2011-04-20,41.18,41.219,41.1101,41.14,13300,24.2504890503637,24.2734557592749,24.2093256413151,24.2269334514804,22584.8641181026,0.0,1.0
2011-04-21,41.18,41.22,41.08,41.19,32200,24.2504890503637,24.274044649247,24.1916000531554,24.2563779500845,54679.1447069853,0.0,1.0
2011-04-25,41.24,41.27,41.05,41.18,18100,24.2858224486887,24.3034891478511,24.173933353993,24.2504890503637,30735.7925216283,0.0,1.0
2011-04-26,41.678,41.73,41.3,41.38,41700,24.5437562564609,24.5743785350092,24.3211558470136,24.3682670447802,70811.19050563,0.0,1.0
2011-04-27,42.0,42.045,41.7,41.7,15700,24.7333788274715,24.7598788762152,24.5567118358467,24.5567118358467,26660.3283198655,0.0,1.0
2011-04-28,42.2,42.2189,41.93,41.93,27600,24.851156821888,24.8622868423604,24.6921565294257,24.6921565294257,46867.8383202732,0.0,1.0
2011-04-29,42.21,42.3,42.11,42.3,9400,24.8570457216088,24.9100458190963,24.7981567244006,24.9100458190963,15962.234790238,0.0,1.0
2011-05-02,42.17,42.4744,42.17,42.47,39000,24.8334901227255,25.0127482302275,24.8334901227255,25.0101571143503,66226.2932786469,0.0,1.0
2011-05-03,42.198,42.33,42.073,42.26,24000,24.8499790419439,24.9277125182588,24.7763677954335,24.886490220213,40754.6420176287,0.0,1.0
2011-05-04,42.17,42.22,42.013,42.22,11000,24.8334901227255,24.8629346213297,24.7410343971086,24.8629346213297,18679.2109247466,0.0,1.0
2011-05-05,41.77,42.0386,41.61,41.92,9600,24.5979341338925,24.7561099803939,24.5037117383592,24.6862676297049,16301.8568070515,0.0,1.0
2011-05-06,41.8392,42.13,41.75,41.93,26900,24.6386853199606,24.8099345238422,24.5861563344508,24.6921565294257,45679.1612614256,0.0,1.0
2011-05-09,42.03,42.0417,41.7545,41.89,13000,24.751045526634,24.7579355393073,24.5888063393252,24.6686009305424,22075.4310928822,0.0,1.0
2011-05-10,42.4,42.45,42.0401,42.11,14400,24.9689348163045,24.9983793149087,24.756993315352,24.7981567244006,24452.7852105773,0.0,1.0
2011-05-11,42.15,42.4,42.0478,42.38,84900,24.8217123232839,24.9689348163045,24.761527768137,24.9571570168629,144169.546137362,0.0,1.0
2011-05-12,42.5224,42.5224,42.0,42.0,60000,25.0410149488875,25.0410149488875,24.7333788274715,24.7333788274715,101886.605044072,0.0,1.0
2011-05-13,42.28,42.49,42.12,42.47,11800,24.8982680196546,25.021934913792,24.8040456241214,25.0101571143503,20037.6989920008,0.0,1.0
2011-05-16,42.23,42.42,42.229,42.24,15600,24.8688235210505,24.9807126157462,24.8682346310784,24.8747124207713,26490.5173114587,0.0,1.0
2011-05-17,42.22,42.3,42.06,42.06,29800,24.8629346213297,24.9100458190963,24.7687122257964,24.7687122257964,50603.6805052224,0.0,1.0
2011-05-18,42.49,42.55,42.2284,42.33,103100,25.021934913792,25.0572683121169,24.8678812970952,24.9277125182588,175075.149667397,0.0,1.0
2011-05-19,42.66,42.67,42.4201,42.63,24000,25.122046209046,25.1279351087669,24.9807715047434,25.1043795098836,40754.6420176289,0.0,1.0
2011-05-20,42.43,42.62,42.31,42.56,26000,24.986601515467,25.0984906101627,24.9159347188171,25.0631572118378,44150.8621857646,0.0,1.0
2011-05-23,42.01,42.15,41.911,42.03,37800,24.7392677271923,24.8217123232839,24.6809676199561,24.751045526634,64188.5611777654,0.0,1.0
2011-05-24,42.068,42.17,42.0101,42.08,19300,24.7734233455731,24.8334901227255,24.7393266161895,24.7804900252381,32773.5246225098,0.0,1.0
2011-05-25,42.05,42.14,41.78,41.99,57000,24.7628233260756,24.8158234235631,24.6038230336133,24.7274899277507,96792.2747918685,0.0,1.0
2011-05-26,42.09,42.169,41.818,41.89,28900,24.7863789249589,24.8329012327534,24.6262008525524,24.6686009305424,49075.3814295614,0.0,1.0
2011-05-27,42.183,42.259,42.09,42.25,16500,24.8411456923626,24.8859013302409,24.7863789249589,24.8806013204921,28018.8163871198,0.0,1.0
2011-05-31,42.632,42.632,42.43,42.55,16900,25.1055572898277,25.1055572898277,24.986601515467,25.0572683121169,28698.060420747,0.0,1.0
2011-06-01,42.02,42.55,42.0182,42.39,31000,24.7451566269131,25.0572683121169,24.7440966249634,24.9630459165837,52641.412606104,0.0,1.0
2011-06-02,41.72,41.9855,41.591,41.96,61000,24.5684896352883,24.7248399228763,24.4925228288897,24.7098232285882,103584.71512814,0.0,1.0
2011-06-03,41.46,41.6,41.37,41.41,25700,24.4153782425469,24.4978228386384,24.3623781450594,24.3859337439427,43641.4291605441,0.0,1.0
2011-06-06,41.14,41.36,41.073,41.36,22600,24.2269334514804,24.3564892453386,24.1874778233509,24.3564892453386,38377.2878999338,0.0,1.0
2011-06-07,41.09,41.4,41.06,41.31,58700,24.1974889528763,24.3800448442219,24.1798222537138,24.3270447467345,99679.0619347837,0.0,1.0
2011-06-08,41.189,41.269,41.02,41.11,125300,24.2557890601125,24.3029002578791,24.1562666548305,24.2092667523179,212773.193533703,0.0,1.0
2011-06-09,41.22,41.409,41.12,41.23,45500,24.274044649247,24.3853448539706,24.2151556520387,24.2799335489678,77264.008825088,0.0,1.0
2011-06-10,40.71,41.1,40.675,41.1,66700,23.9737107634849,24.2033778525971,23.953099614462,24.2033778525971,113263.942607327,0.0,1.0
2011-06-13,40.88,41.079,40.6901,40.6901,25100,24.0738220587389,24.1910111631834,23.9619918530404,23.9619918530404,42622.5631101035,0.0,1.0
2011-06-14,41.27,41.45,41.12,41.2,17300,24.3034891478511,24.409489342826,24.2151556520387,24.2622668498054,29377.3044543742,0.0,1.0
2011-06-15,40.69,41.12,40.541,40.99,32500,23.9619329640432,24.2151556520387,23.8741883582029,24.138599955668,55188.5777322057,0.0,1.0
2011-06-16,40.92,40.95,40.5901,40.5902,76000,24.0973776576222,24.1150443567847,23.9031028558321,23.9031617448294,129056.366389158,0.0,1.0
2011-06-17,41.14,41.26,41.05,41.2,23100,24.2269334514804,24.2976002481303,24.173933353993,24.2622668498054,39226.3429419677,0.0,1.0
2011-06-20,41.41,41.46,40.74,41.01,52100,24.3859337439427,24.4153782425469,23.9913774626473,24.1503777551097,88471.5353799359,0.0,1.0
2011-06-21,41.57,41.71,41.5099,41.62,95100,24.4801561394759,24.5626007355675,24.4447638521538,24.5096006380801,161490.268994854,0.0,1.0
2011-06-22,41.03,41.25,41.03,41.23,54200,24.3744327227879,24.5051267320254,24.3744327227879,24.4932454584584,91236.0105070639,0.36047,1.0
2011-06-23,40.76,40.81,40.3103,40.6763,54100,24.2140355296329,24.2437387135505,23.9468850934779,24.1643123997548,91067.6783843569,0.0,1.0
2011-06-24,40.5,40.87,40.42,40.87,37000,24.0595789732613,24.2793825342516,24.0120538789931,24.2793825342516,62282.8854015011,0.0,1.0
2011-06-27,40.65,40.82,40.55,40.64,35600,24.1486885250141,24.249679350334,24.0892821571789,24.1427478882306,59926.2356836066,0.0,1.0
2011-06-28,40.9618,40.99,40.72,40.84,28600,24.3339175799243,24.3506701756539,24.1902729824988,24.261560623901,48142.9870941333,0.0,1.0
2011-06-29,41.23,41.27,41.07,41.18,160000,24.4932454584584,24.5170080055925,24.398195269922,24.4635422745408,269331.396330815,0.0,1.0
2011-06-30,41.49,41.49,41.2003,41.45,79100,24.6477020148299,24.6477020148299,24.4756017672113,24.6239394676958,133150.709061047,0.0,1.0
2011-07-01,41.9,41.953,41.4435,41.58,19200,24.8912681229543,24.922753497907,24.6200780537865,24.7011677458816,32319.7675596979,0.0,1.0
2011-07-05,41.93,41.982,41.84,41.88,78600,24.9090900333049,24.9399813445792,24.8556243022532,24.8793868493873,132309.048447513,0.0,1.0
2011-07-06,42.06,42.1487,41.9,41.98,9100,24.9863183114906,25.0390117597605,24.8912681229543,24.9387932172225,15318.2231663152,0.0,1.0
2011-07-07,42.28,42.39,42.17,42.35,24500,25.1170123207281,25.1823593253468,25.0516653161094,25.1585967782128,41241.3700631562,0.0,1.0
2011-07-08,42.21,42.21,41.9,42.11,24300,25.0754278632435,25.0754278632435,24.8912681229543,25.0160214954082,40904.7058177425,0.0,1.0
2011-07-11,41.69,41.82,41.65,41.75,15900,24.7665147505003,24.8437430286861,24.7427522033663,24.8021585712015,26764.8075103749,0.0,1.0
2011-07-12,41.638,41.97,41.57,41.61,11800,24.735623439226,24.9328525804389,24.6952271090981,24.7189896562322,19863.1904793977,0.0,1.0
2011-07-13,41.64,41.93,41.5118,41.67,30600,24.7368115665827,24.9090900333049,24.660652603018,24.7546334769333,51509.6295482686,0.0,1.0
2011-07-14,41.53,41.892,41.45,41.76,19800,24.671464561964,24.8865156135275,24.6239394676958,24.808099207985,33329.7602959384,0.0,1.0
2011-07-15,41.59,41.67,41.36,41.67,14200,24.7071083826651,24.7546334769333,24.5704737366441,24.7546334769333,23903.1614243599,0.0,1.0
2011-07-18,41.192,41.39,41.02,41.38,13500,24.470671038681,24.5882956469947,24.3684920860044,24.5823550102112,22724.8365654126,0.0,1.0
2011-07-19,41.67,41.6799,41.3,41.38,22800,24.7546334769333,24.760514707349,24.534829915943,24.5823550102112,38379.7239771412,0.0,1.0
2011-07-20,41.61,41.74,41.5545,41.74,13500,24.7189896562322,24.796217934418,24.6860191220836,24.796217934418,22724.8365654125,0.0,1.0
2011-07-21,42.1,42.29,41.81,41.88,16000,25.0100808586247,25.1229529575116,24.8378023919026,24.8793868493873,26933.1396330816,0.0,1.0
2011-07-22,42.01,42.05,41.8743,41.96,26300,24.956615127573,24.9803776747071,24.8760006864206,24.9269119436554,44271.3482718779,0.0,1.0
2011-07-25,41.71,41.91,41.58,41.62,45400,24.7783960240674,24.8972087597378,24.7011677458816,24.7249302930157,76422.7837088689,0.0,1.0
2011-07-26,41.62,41.77,41.57,41.65,14400,24.7249302930157,24.8140398447685,24.6952271090981,24.7427522033663,24239.8256697734,0.0,1.0
2011-07-27,41.08,41.51,41.01,41.43,12100,24.4041359067055,24.659583288397,24.3625514492209,24.6120581941288,20368.186847518,0.0,1.0
2011-07-28,40.9,41.25,40.884,41.06,8800,24.2972044446022,24.5051267320254,24.2876994257485,24.3922546331385,14813.2267981948,0.0,1.0
2011-07-29,40.72,40.8701,40.361,40.52,23900,24.1902729824988,24.2794419406194,23.9770041219704,24.0714602468284,40231.3773269155,0.0,1.0
2011-08-01,40.56,41.16,40.19,41.16,24300,24.0952227939624,24.4516610009737,23.8754192329721,24.4516610009737,40904.7058177427,0.0,1.0
2011-08-02,39.91,40.4,39.861,40.27,24100,23.7090814030336,24.0001726054261,23.6799722827943,23.9229443272403,40568.041572329,0.0,1.0
2011-08-03,39.87,39.87,39.24,39.83,50800,23.6853188558995,23.6853188558995,23.3110587385376,23.6615563087654,85512.7183350338,0.0,1.0
2011-08-04,38.45,39.55,38.39,39.51,74000,22.8417484326394,23.4952184788268,22.8061046119383,23.4714559316927,124565.770803002,0.0,1.0
2011-08-05,38.65,38.97,37.69,38.67,152500,22.9605611683099,23.1506615453825,22.3902600370918,22.9724424418769,256706.487127808,0.0,1.0
2011-08-08,36.652,38.239,36.591,37.61,105700,21.7736219389623,22.7164009965071,21.7373840545828,22.3427349428237,177927.053701045,0.0,1.0
2011-08-09,37.9042,37.9042,35.798,37.04,104500,22.5175084769948,22.5175084769948,21.2662915576496,22.0041186461629,175907.068228564,0.0,1.0
2011-08-10,36.85,37.96,36.82,37.55,47500,21.891246547276,22.5506572302469,21.8734246369255,22.3070911221225,79957.758285711,0.0,1.0
2011-08-11,38.34,38.72,37.02,37.07,66800,22.7764014280207,23.0021456257945,21.9922373725959,22.0219405565135,112445.857968116,0.0,1.0
2011-08-12,38.3969,38.739,38.284,38.65,275900,22.8102036513189,23.0134328356832,22.743133862033,22.9605611683099,464428.326547951,0.0,1.0
2011-08-15,39.32,39.32,38.65,38.65,56700,23.3585838328058,23.3585838328058,22.9605611683099,22.9605611683099,95444.3135747328,0.0,1.0
2011-08-16,39.13,39.21,38.7172,38.9,62200,23.2457117339189,23.2932368281871,23.0004822474951,23.1090770878979,104702.580323605,0.0,1.0
2011-08-17,39.37,39.67,39.128,39.34,34100,23.3882870167234,23.566506120229,23.2445236065622,23.3704651063728,57401.2538430051,0.0,1.0
2011-08-18,38.33,38.72,37.911,38.72,87600,22.7704607912372,23.0021456257945,22.5215481100076,23.0021456257945,147458.939491121,0.0,1.0
2011-08-19,38.1,38.6649,37.89,37.89,35400,22.6338261452162,22.9694127171173,22.5090727727622,22.5090727727622,59589.5714381929,0.0,1.0
2011-08-22,38.25,38.84,38.03,38.84,69900,22.722935696969,23.0734332671968,22.5922416877315,23.0734332671968,117664.153772025,0.0,1.0
2011-08-23,39.04,39.086,38.312,38.36,51400,23.1922460028672,23.2195729320714,22.7597676450268,22.7882827015878,86522.7110712745,0.0,1.0
2011-08-24,39.66,39.66,39.09,39.09,41100,23.5605654834455,23.5605654834455,23.2219491867848,23.2219491867848,69184.5024324783,0.0,1.0
2011-08-25,39.01,39.87,38.95,39.73,39900,23.1744240925166,23.6853188558995,23.1387802718155,23.6021499409302,67164.5169599972,0.0,1.0
2011-08-26,39.24,39.36,38.19,38.83,39500,23.3110587385376,23.3823463799399,22.6872918762679,23.0674926304132,66491.1884691702,0.0,1.0
2011-08-29,40.11,40.14,39.6102,39.72,757500,23.827894138704,23.8457160490545,23.5309811122636,23.5962093041466,1275115.8295037,0.0,1.0
2011-08-30,40.24,40.42,39.73,39.97,58100,23.9051224168898,24.0120538789931,23.6021499409302,23.7447252237347,97800.9632926272,0.0,1.0
2011-08-31,40.25,40.59,40.0,40.41,348500,23.9110630536733,24.113044704313,23.7625471340852,24.0061132422096,586637.447633057,0.0,1.0
2011-09-01,39.96,40.45,39.94,40.28,300100,23.7387845869512,24.0298757893437,23.7269033133841,23.9288849640238,505164.700242985,0.0,1.0
2011-09-02,39.23,39.61,39.23,39.57,137800,23.3051181017541,23.5308622995279,23.3051181017541,23.5070997523938,231961.665089915,0.0,1.0
2011-09-06,39.12,39.15,38.29,38.51,48000,23.2397710971354,23.2575930074859,22.7466982441031,22.8773922533406,80799.4188992446,0.0,1.0
2011-09-07,39.92,39.92,39.43,39.61,51600,23.7150220398171,23.7150220398171,23.4239308374245,23.5308622995279,86859.3753166879,0.0,1.0
2011-09-08,39.68,40.08,39.606,39.75,52700,23.5724467570126,23.8100722283534,23.5284860448145,23.6140312144972,88711.0286664623,0.0,1.0
2011-09-09,38.78,39.3,38.59,39.3,57500,23.0377894464956,23.3467025592388,22.9249173476087,23.3467025592388,96790.9705563871,0.0,1.0
2011-09-12,38.98,38.986,38.26,38.444,138400,23.1566021821661,23.1601665642362,22.7288763337525,22.8381840505693,232971.657826155,0.0,1.0
2011-09-13,39.17,39.27,38.68,39.09,58200,23.269474281053,23.3288806488882,22.9783830786604,23.2219491867848,97969.2954153341,0.0,1.0
2011-09-14,39.51,39.909,39.0,39.25,71200,23.4714559316927,23.7084873393552,23.1684834557331,23.3169993753211,119852.471367213,0.0,1.0
2011-09-15,39.97,39.99,39.596,39.88,496500,23.7447252237347,23.7566064973017,23.522545408031,23.691259492683,835768.989239061,0.0,1.0
2011-09-16,40.37,40.37,40.018,40.2,90800,23.9823506950755,23.9823506950755,23.7732402802956,23.8813598697557,152845.567417738,0.0,1.0
2011-09-19,40.02,40.11,39.7,39.94,125600,23.7744284076523,23.827894138704,23.5843280305796,23.7269033133841,211425.14611969,0.0,1.0
2011-09-20,40.11,40.6,39.94,40.22,91300,23.827894138704,24.1189853410965,23.7269033133841,23.8932411433227,153687.228031272,0.0,1.0
2011-09-21,39.17,40.23,39.17,40.23,92800,23.269474281053,23.8991817801062,23.269474281053,23.8991817801062,156212.209871873,0.0,1.0
2011-09-22,38.29,38.43,37.8899,38.24,764300,22.7466982441031,22.8298671590724,22.5090133663944,22.7169950601855,1286562.41384776,0.0,1.0
2011-09-23,38.43,38.487,38.09,38.32,55500,22.8298671590724,22.8637287887385,22.6278855084327,22.7645201544537,93424.3281022517,0.0,1.0
2011-09-26,38.68,38.69,38.08,38.41,325000,23.1940460158126,23.2000424082676,22.8342624685146,23.0321434195285,541992.543751517,0.36303,1.0
2011-09-27,39.08,39.54,38.9,39.16,93400,23.4339017140113,23.7097357669398,23.3259666498219,23.481872853651,155760.318727359,0.0,1.0
2011-09-28,38.54,39.29,38.526,39.27,42000,23.1100965214431,23.5598259555656,23.1017015720061,23.5478331706557,70042.1133463497,0.0,1.0
2011-09-29,39.03,39.238,38.55,39.08,54300,23.4039197517365,23.5286447147998,23.116092913898,23.4339017140113,90554.4465406378,0.0,1.0
2011-09-30,38.55,39.0825,38.53,38.75,34500,23.116092913898,23.435400812125,23.1041001289881,23.2360207629974,57534.5931059303,0.0,1.0
2011-10-03,37.59,38.8491,37.59,38.53,125700,22.5404392382212,23.2954450122261,22.5404392382212,23.1041001289881,209626.039229433,0.0,1.0
2011-10-04,38.11,38.13,36.86,37.21,157700,22.8522516458795,22.8642444307894,22.1027025890086,22.3125763249324,262991.458921889,0.0,1.0
2011-10-05,38.39,38.48,37.92,38.14,98300,23.0201506346186,23.0741181667133,22.7383201892351,22.8702408232444,163931.898617766,0.0,1.0
2011-10-06,38.89,38.92,38.278,38.44,36000,23.3199702573669,23.3379594347318,22.9529910391229,23.0501325968934,60036.0971540142,0.0,1.0
2011-10-07,38.93,39.248,38.8,39.17,54600,23.3439558271868,23.5346411072547,23.2660027252722,23.487869246106,91054.7473502547,0.0,1.0
2011-10-10,39.88,39.88,39.43,39.51,25600,23.9136131104087,23.9136131104087,23.6437754499351,23.6917465895749,42692.3357539655,0.0,1.0
2011-10-11,39.62,39.76,39.56,39.76,64800,23.7577069065795,23.841656400949,23.7217285518497,23.841656400949,108064.974877225,0.0,1.0
2011-10-12,39.87,40.13,39.6703,39.6703,162400,23.9076167179537,24.0635229217828,23.787868760628,23.787868760628,270829.504939219,0.0,1.0
2011-10-13,39.86,39.95,39.5,39.61,23500,23.9016203254987,23.9555878575934,23.6857501971199,23.7517105141245,39190.2300866481,0.0,1.0
2011-10-14,40.29,40.29,40.0594,40.27,45200,24.1594652010623,24.1594652010623,24.0211883910508,24.1474724161524,75378.6553155955,0.0,1.0
2011-10-17,39.81,40.24,39.77,40.24,33800,23.8716383632239,24.1294832387875,23.847652793404,24.1294832387875,56367.2245501577,0.0,1.0
2011-10-18,40.36,40.47,39.6,39.8,72400,24.2014399482471,24.2674002652517,23.7457141216696,23.8656419707689,120739.262054184,0.0,1.0
2011-10-19,40.1,40.62,40.085,40.4,56600,24.0455337444179,24.3573461520762,24.0365391557355,24.2254255180669,94390.0860810335,0.0,1.0
2011-10-20,40.3,40.4,39.91,40.34,48600,24.1654615935173,24.2254255180669,23.9316022877736,24.1894471633371,81048.731157919,0.0,1.0
2011-10-21,40.98,40.98,40.65,40.65,140700,24.573216280455,24.573216280455,24.3753353294411,24.3753353294411,234641.079710272,0.0,1.0
2011-10-24,41.14,41.16,40.884,41.01,85300,24.6691585597345,24.6811513446444,24.5156509128873,24.5912054578199,142252.196867706,0.0,1.0
2011-10-25,40.54,41.06,40.48,41.06,67800,24.3093750124365,24.6211874200948,24.2733966577067,24.6211874200948,113067.982973393,0.0,1.0
2011-10-26,40.98,41.03,40.441,40.95,52300,24.573216280455,24.6031982427299,24.2500107271323,24.5552271030901,87219.1078098595,0.0,1.0
2011-10-27,41.93,42.0316,41.5,41.84,80500,25.1428735636769,25.2037969110194,24.8850286881133,25.0889060315822,134247.383913837,0.0,1.0
2011-10-28,41.89,42.05,41.699,42.05,44600,25.118887993857,25.2148302731365,25.0043568979672,25.2148302731365,74378.053696362,0.0,1.0
2011-10-31,41.2,41.68,41.17,41.62,99700,24.7051369144643,24.9929637523027,24.6871477370994,24.9569853975729,166266.635729311,0.0,1.0
2011-11-01,40.34,40.7555,40.18,40.42,229900,24.1894471633371,24.438597269841,24.0935048840577,24.2374183029769,383397.187102996,0.0,1.0
2011-11-02,40.84,40.94,40.5365,40.84,26100,24.4892667860855,24.5492307106352,24.3072762750772,24.4892667860855,43526.1704366602,0.0,1.0
2011-11-03,41.44,41.4789,40.95,41.13,54000,24.8490503333835,24.8723763000333,24.5552271030901,24.6631621672795,90054.1457310213,0.0,1.0
2011-11-04,41.15,41.18,40.7546,41.17,38800,24.6751549521895,24.6931441295544,24.4380575945201,24.6871477370994,64705.571377104,0.0,1.0
2011-11-07,41.41,41.45,40.875,41.14,34200,24.8310611560186,24.8550467258385,24.5102541596779,24.6691585597345,57034.2922963135,0.0,1.0
2011-11-08,41.85,41.85,41.2,41.59,44500,25.0949024240372,25.0949024240372,24.7051369144643,24.938996220208,74211.2867598229,0.0,1.0
2011-11-09,40.649,41.27,40.57,41.19,75300,24.3747356901956,24.7471116616491,24.3273641898014,24.6991405220093,125575.503213813,0.0,1.0
2011-11-10,41.11,41.233,40.8,41.06,44300,24.6511693823696,24.7249250095657,24.4652812162656,24.6211874200948,73877.7528867452,0.0,1.0
2011-11-11,41.71,41.77,41.51,41.51,23800,25.0109529296676,25.0469312843974,24.8910250805683,24.8910250805683,39690.5308962649,0.0,1.0
2011-11-14,41.29,41.58,41.15,41.57,43000,24.759104446559,24.9329998277531,24.6751549521895,24.9270034352981,71709.7827117391,0.0,1.0
2011-11-15,41.46,41.5999,41.12,41.199,48400,24.8610431182934,24.9449326487384,24.6571657748246,24.7045372752188,80715.1972848414,0.0,1.0
2011-11-16,40.95,41.53,40.89,41.16,61400,24.5552271030901,24.9030178654782,24.5192487483603,24.6811513446444,102394.899034902,0.0,1.0
2011-11-17,40.71,41.1,40.38,40.95,53400,24.4113136841709,24.6451729899146,24.213432733157,24.5552271030901,89053.5441117877,0.0,1.0
2011-11-18,40.71,40.83,40.57,40.73,80500,24.4113136841709,24.4832703936305,24.3273641898014,24.4233064690808,134247.383913837,0.0,1.0
2011-11-21,39.96,40.33,39.82,40.33,98800,23.9615842500484,24.1834507708822,23.8776347556788,24.1834507708822,164765.733300461,0.0,1.0
2011-11-22,39.855,40.0589,39.64,39.99,38000,23.8986221292712,24.020888571428,23.7696996914894,23.9795734274133,63371.4358847928,0.0,1.0
2011-11-23,39.13,39.61,39.1,39.61,50600,23.4638836762861,23.7517105141245,23.4458944989212,23.7517105141245,84384.0698886977,0.0,1.0
2011-11-25,39.15,39.39,39.13,39.13,29300,23.4758764611961,23.6197898801153,23.4638836762861,23.4638836762861,48862.7124059059,0.0,1.0
2011-11-28,39.99,40.1488,39.79,39.95,63400,23.9795734274133,24.0747961395982,23.8596455783139,23.9555878575934,105730.23776568,0.0,1.0
2011-11-29,40.29,40.4492,40.048,40.14,64200,24.1594652010623,24.2549277689454,24.0143525036521,24.0695193142378,107064.373257992,0.0,1.0
2011-11-30,41.71,41.73,41.1,41.22,72100,25.0109529296676,25.0229457145776,24.6451729899146,24.7171296993742,120238.961244567,0.0,1.0
2011-12-01,41.6,41.72,41.51,41.54,103500,24.944992612663,25.0169493221226,24.8910250805683,24.9090142579332,172603.779317791,0.0,1.0
2011-12-02,41.46,41.87,41.434,41.87,58700,24.8610431182934,25.1068952089471,24.8454524979105,25.1068952089471,97892.191748351,0.0,1.0
2011-12-05,41.699,41.95,41.4875,41.95,54800,25.0043568979672,25.1548663485868,24.8775331975446,25.1548663485868,91388.2812233325,0.0,1.0
2011-12-06,41.91,42.06,41.7,41.83,63800,25.130880778767,25.2208266655915,25.0049565372127,25.0829096391272,106397.305511836,0.0,1.0
2011-12-07,42.05,42.17,41.5735,41.86,38700,25.2148302731365,25.2867869825961,24.9291021726573,25.1008988164921,64538.8044405652,0.0,1.0
2011-12-08,41.31,41.9,41.3,41.9,88500,24.7710972314689,25.124884386312,24.765100839014,25.124884386312,147588.738836952,0.0,1.0
2011-12-09,41.9,41.9792,41.57,41.57,72700,25.124884386312,25.1723758145553,24.9270034352981,24.9270034352981,121239.562863801,0.0,1.0
2011-12-12,41.49,41.73,41.21,41.52,88900,24.8790322956584,25.0229457145776,24.7111333069193,24.8970214730233,148255.806583107,0.0,1.0
2011-12-13,41.44,41.9,41.3,41.71,55100,24.8490503333835,25.124884386312,24.765100839014,25.0109529296676,91888.5820329495,0.0,1.0
2011-12-14,41.249,41.52,41.19,41.39,95600,24.7345192374936,24.8970214730233,24.6991405220093,24.8190683711087,159429.191331216,0.0,1.0
2011-12-15,41.61,41.87,41.456,41.64,66300,24.950989005118,25.1068952089471,24.8586445613115,24.9689781824829,110566.478925309,0.0,1.0
2011-12-16,41.71,41.92,41.5,41.88,42200,25.0109529296676,25.1368771712219,24.8850286881133,25.1128916014021,70375.6472194278,0.0,1.0
2011-12-19,41.43,41.9,41.35,41.86,77700,24.8430539409285,25.124884386312,24.7950828012888,25.1008988164921,129577.909690747,0.0,1.0
2011-12-20,42.25,42.33,41.89,41.93,80800,25.3347581222358,25.3827292618756,25.118887993857,25.1428735636769,134747.684723454,0.0,1.0
2011-12-21,42.36,42.36,41.75,42.1,98800,25.6290550675332,25.6290550675332,25.2599869940866,25.4717473640969,163297.787958705,0.38079,1.0
2011-12-22,42.65,42.68,42.36,42.54,145300,25.8045136598274,25.8226645486855,25.6290550675332,25.7379604006813,240153.528242913,0.0,1.0
2011-12-23,42.98,42.99,42.724,42.83,93500,26.0041734372657,26.0102237335517,25.8492858523439,25.9134189929756,154537.886377924,0.0,1.0
2011-12-27,43.08,43.14,42.85,42.97,164700,26.0646764001258,26.1009781778419,25.9255195855476,25.9981231409797,272218.073651808,0.0,1.0
2011-12-28,42.72,43.15,42.6092,43.13,122500,25.8468657338295,26.1070284741279,25.7798284509805,26.0949278815559,202469.423329366,0.0,1.0
2011-12-29,43.07,43.21,42.83,42.85,107000,26.0586261038398,26.1433302518439,25.9134189929756,25.9255195855476,176850.84323463,0.0,1.0
2011-12-30,42.92,43.13,42.89,43.05,92000,25.9678716595497,26.0949278815559,25.9497207706916,26.0465255112678,152058.668949401,0.0,1.0
2012-01-03,43.08,43.37,43.04,43.37,285500,26.0646764001258,26.2401349924201,26.0404752149818,26.2401349924201,471877.717228848,0.0,1.0
2012-01-04,42.92,43.02,42.8,43.02,79200,25.9678716595497,26.0283746224098,25.8952681041176,26.0283746224098,130902.680226006,0.0,1.0
2012-01-05,42.87,43.04,42.52,43.04,97500,25.9376201781196,26.0404752149818,25.7258598081093,26.0404752149818,161149.132853985,0.0,1.0
2012-01-06,42.8,43.07,42.68,43.03,168000,25.8952681041176,26.0586261038398,25.8226645486855,26.0344249186958,277672.351994558,0.0,1.0
2012-01-09,42.84,42.95,42.58,42.95,200500,25.9194692892616,25.9860225484077,25.7621615858254,25.9860225484077,331388.729612554,0.0,1.0
2012-01-10,43.1,43.74,43.06,43.74,135600,26.0767769926978,26.4639959550024,26.0525758075538,26.4639959550024,224121.255538465,0.0,1.0
2012-01-11,43.1,43.14,42.96,43.01,118600,26.0767769926978,26.1009781778419,25.9920728446937,26.0223243261237,196023.458015207,0.0,1.0
2012-01-12,43.21,43.26,43.03,43.26,82900,26.1433302518439,26.173581733274,26.0344249186958,26.173581733274,137018.083216363,0.0,1.0
2012-01-13,43.16,43.16,42.755,43.07,147500,26.1130787704139,26.1130787704139,25.8680417708305,26.0586261038398,243789.713804746,0.0,1.0
2012-01-17,43.15,43.5,43.1,43.39,165000,26.1070284741279,26.3187888441382,26.0767769926978,26.2522355849921,272713.917137513,0.0,1.0
2012-01-18,43.37,43.37,43.1,43.17,115900,26.2401349924201,26.2401349924201,26.0767769926978,26.1191290666999,191560.866643865,0.0,1.0
2012-01-19,43.38,43.41,43.17,43.41,471500,26.2461852887061,26.2643361775641,26.1191290666999,26.2643361775641,779300.67836568,0.0,1.0
2012-01-20,43.48,43.5,43.25,43.36,192300,26.3066882515662,26.3187888441382,26.167531436988,26.2340846961341,317835.674336628,0.0,1.0
2012-01-23,43.36,43.57,43.241,43.5,85600,26.2340846961341,26.3611409181402,26.1620861703305,26.3187888441382,141480.674587703,0.0,1.0
2012-01-24,43.18,43.19,43.039,43.19,97800,26.1251793629859,26.1312296592719,26.0398701853532,26.1312296592719,161644.976339689,0.0,1.0
2012-01-25,43.47,43.53,42.9315,43.12,92900,26.3006379552801,26.3369397329962,25.9748295002786,26.0888775852698,153546.199406515,0.0,1.0
2012-01-26,43.4,43.61,43.2235,43.59,103600,26.2582858812781,26.3853421032843,26.15149815183,26.3732415107123,171231.283729978,0.0,1.0
2012-01-27,43.16,43.44,43.0112,43.38,120600,26.1130787704139,26.2824870664221,26.0230503616781,26.2461852887061,199329.081253237,0.0,1.0
2012-01-30,42.98,43.009,42.7,42.92,66600,26.0041734372657,26.0217192964951,25.8347651412575,25.9678716595497,110077.253826414,0.0,1.0
2012-01-31,42.95,43.23,42.76,43.23,355200,25.9860225484077,26.1554308444159,25.8710669189735,26.1554308444159,587078.68707421,0.0,1.0
2012-02-01,43.24,43.39,43.16,43.31,83700,26.1614811407019,26.2522355849921,26.1130787704139,26.203833214704,138340.332511575,0.0,1.0
2012-02-02,43.24,43.32,43.081,43.26,61800,26.1614811407019,26.20988351099,26.0652814297544,26.173581733274,102143.758055141,0.0,1.0
2012-02-03,43.58,43.74,43.441,43.6,86300,26.3671912144262,26.4639959550024,26.2830920960507,26.3792918069983,142637.642721015,0.0,1.0
2012-02-06,43.48,43.5,43.361,43.49,130100,26.3066882515662,26.3187888441382,26.2346897257626,26.3127385478522,215030.791633881,0.0,1.0
2012-02-07,43.6399,43.67,43.3396,43.52,109700,26.4034324891794,26.4216438810003,26.2217420917106,26.3308894367102,181313.434605971,0.0,1.0
2012-02-08,43.65,43.68,43.45,43.67,78900,26.4095432884283,26.4276941772863,26.2885373627081,26.4216438810003,130406.836740302,0.0,1.0
2012-02-09,43.69,43.7299,43.504,43.65,51200,26.4337444735723,26.4578851557535,26.3212089626526,26.4095432884283,84623.9548935799,0.0,1.0
2012-02-10,43.42,43.48,43.2745,43.48,65400,26.2703864738501,26.3066882515662,26.1823546628887,26.3066882515662,108093.879883596,0.0,1.0
2012-02-13,43.66,43.7,43.5494,43.6,74300,26.4155935847143,26.4397947698584,26.3486773077911,26.3792918069983,122803.903292832,0.0,1.0
2012-02-14,43.57,43.62,43.3175,43.62,38600,26.3611409181402,26.3913923995703,26.2083709369185,26.3913923995703,63798.528493988,0.0,1.0
2012-02-15,43.41,43.74,43.31,43.71,50800,26.2643361775641,26.4639959550024,26.203833214704,26.4458450661444,83962.8302459737,0.0,1.0
2012-02-16,43.83,43.88,43.43,43.43,59300,26.5184486215765,26.5487001030065,26.2764367701361,26.2764367701361,98011.729007603,0.0,1.0
2012-02-17,44.04,44.079,43.91,43.96,69400,26.6455048435826,26.6691009990981,26.5668509918645,26.5971024732946,114705.126359657,0.0,1.0
2012-02-21,43.94,44.19,43.87,44.16,45900,26.5850018807226,26.7362592878728,26.5426498067205,26.7181083990147,75864.053312799,0.0,1.0
2012-02-22,43.83,43.94,43.7,43.92,54600,26.5184486215765,26.5850018807226,26.4397947698584,26.5729012881505,90243.5143982314,0.0,1.0
2012-02-23,44.01,44.026,43.69,43.73,186000,26.6273539547246,26.6370344287822,26.4337444735723,26.4579456587164,307422.961136833,0.0,1.0
2012-02-24,44.08,44.1568,44.02,44.03,99200,26.6697060287267,26.7161723042032,26.6334042510106,26.6394545472966,163958.912606311,0.0,1.0
2012-02-27,44.13,44.2099,43.83,43.9,72400,26.6999575101567,26.7482993774819,26.5184486215765,26.5608006955785,119663.561216703,0.0,1.0
2012-02-28,44.24,44.2768,44.13,44.18,35000,26.7665107693028,26.7887758596353,26.6999575101567,26.7302089915868,57848.4066655331,0.0,1.0
2012-02-29,44.12,44.3775,44.06,44.26,46600,26.6939072138707,26.8497023432354,26.6576054361547,26.7786113618748,77021.0214461098,0.0,1.0
2012-03-01,44.22,44.28,44.0698,44.14,51000,26.7544101767308,26.7907119544469,26.663534726515,26.7060078064427,84293.3925697768,0.0,1.0
2012-03-02,44.14,44.27,44.1,44.22,58800,26.7060078064427,26.7846616581609,26.6818066212987,26.7544101767308,97185.3231980957,0.0,1.0
2012-03-05,44.27,44.3,44.034,44.15,49000,26.7846616581609,26.8028125470189,26.641874665811,26.7120581027287,80987.7693317461,0.0,1.0
2012-03-06,43.75,43.9672,43.65,43.96,63800,26.4700462512884,26.6014586866205,26.4095432884283,26.5971024732946,105449.381293172,0.0,1.0
2012-03-07,43.9999,44.0,43.68,43.81,39700,26.6212431554757,26.6213036584386,26.4276941772863,26.5063480290044,65616.6212749048,0.0,1.0
2012-03-08,44.21,44.27,44.1235,44.22,54800,26.7483598804448,26.7846616581609,26.6960248175708,26.7544101767308,90574.0767220346,0.0,1.0
2012-03-09,44.37,44.4899,44.23,44.29,107900,26.8451646210209,26.9177076734902,26.7604604730168,26.7967622507329,178338.373691744,0.0,1.0
2012-03-12,44.6,44.63,44.34,44.34,108700,26.9843214355991,27.0024723244572,26.8270137321629,26.8270137321629,179660.622986956,0.0,1.0
2012-03-13,45.081,45.1,44.6934,44.71,46300,27.2753406869562,27.2868362498996,27.0408312029105,27.0508746947452,76525.1779604051,0.0,1.0
2012-03-14,44.86,45.15,44.8,45.03,57800,27.1416291390354,27.3170877313296,27.1053273613193,27.2444841758975,95532.5115790802,0.0,1.0
2012-03-15,45.0,45.03,44.82,44.91,53300,27.2263332870395,27.2444841758975,27.1174279538913,27.1718806204654,88094.8592935118,0.0,1.0
2012-03-16,45.05,45.14,44.9975,45.09,105500,27.2565847684695,27.3110374350436,27.224820712968,27.2807859536136,174371.625806107,0.0,1.0
2012-03-19,45.1199,45.2399,44.87,44.92,42300,27.2988763395087,27.3714798949408,27.1476794353214,27.1779309167514,69913.9314843443,0.0,1.0
2012-03-20,45.03,45.07,44.9,44.95,55100,27.2444841758975,27.2686853610416,27.1658303241794,27.1960818056094,91069.9202077392,0.0,1.0
2012-03-21,44.98,45.09,44.9301,45.09,96700,27.2142326944675,27.2807859536136,27.1840417160003,27.2807859536136,159826.883558773,0.0,1.0
2012-03-22,44.82,44.94,44.692,44.94,18200,27.1174279538913,27.1900315093234,27.0399841614304,27.1900315093234,30081.1714660772,0.0,1.0
2012-03-23,44.85,44.91,44.672,44.83,35200,27.1355788427494,27.1718806204654,27.0278835688584,27.1234782501773,58178.968989336,0.0,1.0
2012-03-26,44.89,44.899,44.71,44.71,24800,27.4086045129518,27.4140996664518,27.2987014429511,27.2987014429511,40617.6096807092,0.41126,1.0
2012-03-27,44.9,45.06,44.89,44.96,46300,27.4147102390629,27.5124018568413,27.4086045129518,27.4513445957298,75830.456782937,0.0,1.0
2012-03-28,44.62,44.86,44.441,44.86,31200,27.2437499079507,27.3902873346183,27.1344574105612,27.3902873346183,51099.5734692794,0.0,1.0
2012-03-29,44.55,44.61,44.18,44.44,50100,27.2010098251727,27.2376441818396,26.9750979590602,27.13384683795,82054.1227824004,0.0,1.0
2012-03-30,44.8,44.88,44.68,44.77,75000,27.3536529779514,27.4024987868406,27.2803842646176,27.335335799618,122835.513147306,0.0,1.0
2012-04-02,45.09,45.1899,44.77,44.83,208100,27.5307190351748,27.5917152390252,27.335335799618,27.3719701562849,340827.603812725,0.0,1.0
2012-04-03,44.98,45.12,44.77,45.08,103400,27.4635560479521,27.5490362135082,27.335335799618,27.5246133090636,169349.227459086,0.0,1.0
2012-04-04,44.81,44.89,44.6915,44.71,79800,27.3597587040626,27.4086045129518,27.2874058496455,27.2987014429511,130696.985988734,0.0,1.0
2012-04-05,44.649,44.72,44.488,44.68,43000,27.2614565136731,27.3048071690622,27.1631543232836,27.2803842646176,70425.6942044554,0.0,1.0
2012-04-09,44.22,44.332,44.12,44.22,48200,26.9995208635047,27.0679049959496,26.9384636023932,26.9995208635047,78942.2897826688,0.0,1.0
2012-04-10,43.54,44.18,43.54,44.15,90600,26.5843314879466,26.9750979590602,26.5843314879466,26.9567807807267,148385.299881945,0.0,1.0
2012-04-11,43.85,43.96,43.79,43.92,28800,26.7736089973922,26.8407719846149,26.7369746407253,26.8163490801703,47168.8370485655,0.0,1.0
2012-04-12,44.16,44.1899,43.87,43.94,49300,26.9628865068378,26.9811426279102,26.7858204496145,26.8285605323926,80743.8773088293,0.0,1.0
2012-04-13,43.89,44.15,43.89,44.11,26300,26.7980319018368,26.9567807807267,26.7980319018368,26.9323578762821,43074.3199436553,0.0,1.0
2012-04-16,44.18,44.229,43.944,44.05,21400,26.9750979590602,27.0050160170048,26.831002822837,26.8957235196152,35049.0664180312,0.0,1.0
2012-04-17,44.55,44.59,44.18,44.29,40300,27.2010098251727,27.2254327296173,26.9750979590602,27.0422609462828,66003.6157311524,0.0,1.0
2012-04-18,44.32,44.4196,44.29,44.36,34000,27.0605781246162,27.1213911566833,27.0422609462828,27.0850010290608,55685.4326267788,0.0,1.0
2012-04-19,44.21,44.41,44.0,44.41,39800,26.9934151373936,27.1155296596166,26.8651948890595,27.1155296596166,65184.7123101704,0.0,1.0
2012-04-20,44.54,44.7,44.35,44.35,30200,27.1949040990615,27.2925957168399,27.0788953029497,27.0788953029497,49461.7666273153,0.0,1.0
2012-04-23,44.14,44.24,44.01,44.24,29200,26.9506750546156,27.011732315727,26.8713006151706,27.011732315727,47823.959785351,0.0,1.0
2012-04-24,44.53,44.5602,44.24,44.24,32600,27.1887983729504,27.2072376658061,27.011732315727,27.011732315727,53392.503048029,0.0,1.0
2012-04-25,44.86,44.86,44.68,44.68,34000,27.3902873346183,27.3902873346183,27.2803842646176,27.2803842646176,55685.4326267788,0.0,1.0
2012-04-26,45.16,45.24,44.81,44.81,38200,27.5734591179528,27.622304926842,27.3597587040626,27.3597587040626,62564.2213630279,0.0,1.0
2012-04-27,45.27,45.3299,45.1169,45.25,31200,27.6406221051755,27.6771954045813,27.5471434384138,27.6284106529532,51099.5734692793,0.0,1.0
2012-04-30,45.22,45.23,45.1322,45.18,44000,27.6100934746197,27.6161992007309,27.5564851993638,27.5856705701751,72063.5010464196,0.0,1.0
2012-05-01,45.42,45.648,45.12,45.2,75800,27.7322079968427,27.871418552177,27.5490362135082,27.5978820223974,124145.758620877,0.0,1.0
2012-05-02,45.28,45.34,45.138,45.2,153000,27.6467278312866,27.6833621879535,27.5600265205083,27.5978820223974,250584.446820505,0.0,1.0
2012-05-03,45.2,45.384,45.08,45.28,58000,27.5978820223974,27.7102273828426,27.5246133090636,27.6467278312866,94992.7968339168,0.0,1.0
2012-05-04,44.79,45.05,44.746,45.05,49400,27.3475472518403,27.5062961307302,27.3206820569512,27.5062961307302,80907.6579930255,0.0,1.0
2012-05-07,44.79,44.8699,44.594,44.61,37000,27.3475472518403,27.3963320034684,27.2278750200618,27.2376441818396,60598.8531526709,0.0,1.0
2012-05-08,44.75,44.775,44.46,44.57,51700,27.3231243473957,27.3383886626736,27.1460582901723,27.213221277395,84674.6137295429,0.0,1.0
2012-05-09,44.46,44.61,44.2101,44.38,56000,27.1460582901723,27.2376441818396,26.9934761946547,27.0972124812831,91717.1831499886,0.0,1.0
2012-05-10,44.73,44.85,44.6078,44.68,38200,27.3109128951734,27.3841816085072,27.2363009220951,27.2803842646176,62564.2213630278,0.0,1.0
2012-05-11,44.76,45.01,44.58,44.58,61000,27.3292300735068,27.4818732262856,27.2193270035061,27.2193270035061,99906.217359809,0.0,1.0
2012-05-14,44.38,44.59,44.25,44.43,78100,27.0972124812831,27.2254327296173,27.0178380418382,27.1277411118389,127912.714357395,0.0,1.0
2012-05-15,44.12,44.41,44.0,44.32,59000,26.9384636023932,27.1155296596166,26.8651948890595,27.0605781246162,96630.6036758809,0.0,1.0
2012-05-16,44.13,44.381,44.13,44.23,83900,26.9445693285044,27.0978230538943,26.9445693285044,27.0056265896159,137411.994040786,0.0,1.0
2012-05-17,43.85,44.23,43.8,44.21,436900,26.7736089973922,27.0056265896159,26.7430803668365,26.9934151373936,715557.809254107,0.0,1.0
2012-05-18,43.6199,44.07,43.58,43.96,113600,26.6331162395746,26.9079349718375,26.6087543923912,26.8407719846149,186054.85724712,0.0,1.0
2012-05-21,43.9,43.921,43.55,43.74,61100,26.804137627948,26.8169596527814,26.5904372140577,26.7064460101696,100069.998044005,0.0,1.0
2012-05-22,43.96,44.15,43.7808,43.98,56600,26.8407719846149,26.9567807807267,26.731357372703,26.8529834368371,92699.8672551668,0.0,1.0
2012-05-23,43.79,43.81,43.31,43.73,57000,26.7369746407253,26.7491860929476,26.4438997873901,26.7003402840584,93354.9899919526,0.0,1.0
2012-05-24,44.01,44.12,43.75,43.82,104100,26.8713006151706,26.9384636023932,26.7125517362807,26.7552918190588,170495.692248461,0.0,1.0
2012-05-25,44.035,44.219,43.9301,44.07,44900,26.8865649304485,26.9989102908936,26.8225158635425,26.9079349718375,73537.5272041871,0.0,1.0
2012-05-29,44.33,44.3838,44.1,44.2,37100,27.0666838507274,27.0995326572054,26.926252150171,26.9873094112824,60762.6338368674,0.0,1.0
2012-05-30,43.95,44.18,43.8866,44.09,44100,26.8346662585037,26.9750979590602,26.795955954959,26.9201464240598,72227.2817306159,0.0,1.0
2012-05-31,44.04,44.2823,43.7101,43.9722,65600,26.8896177935041,27.0375595371772,26.6881898890972,26.8482209704705,107440.128832843,0.0,1.0
2012-06-01,43.32,43.68,43.24,43.58,57900,26.4500055135013,26.6698116535027,26.4011597046121,26.6087543923912,94829.0161497201,0.0,1.0
2012-06-04,43.34,43.37,43.07,43.27,155200,26.4622169657236,26.480534144057,26.2973623607225,26.4194768829455,254187.621872825,0.0,1.0
2012-06-05,43.5,43.5379,43.18,43.19,60900,26.559908583502,26.5830492854632,26.3645253479452,26.3706310740563,99742.4366756123,0.0,1.0
2012-06-06,44.19,44.19,43.63,43.71,48800,26.9812036851713,26.9812036851713,26.6392830229469,26.6881288318361,79924.9738878471,0.0,1.0
2012-06-07,44.32,44.526,44.25,44.49,59400,27.0605781246162,27.1863560825059,27.0178380418382,27.1643754685058,97285.7264126665,0.0,1.0
2012-06-08,44.62,44.63,44.2016,44.22,26700,27.2437499079507,27.2498556340619,26.9882863274602,26.9995208635047,43729.442680441,0.0,1.0
2012-06-11,44.35,45.01,44.33,44.92,47000,27.0788953029497,27.4818732262856,27.0666838507274,27.4269216912852,76976.9215723117,0.0,1.0
2012-06-12,44.7445,44.79,44.28,44.47,21700,27.3197661980346,27.3475472518403,27.0361552201717,27.1521640162835,35540.4084706205,0.0,1.0
2012-06-13,44.73,45.02,44.62,44.67,71300,27.3109128951734,27.4879789523967,27.2437499079507,27.2742785385065,116775.627832039,0.0,1.0
2012-06-14,45.31,45.43,44.8,44.8,40800,27.6650450096201,27.7383137229539,27.3536529779514,27.3536529779514,66822.5191521344,0.0,1.0
2012-06-15,45.58,45.63,45.41,45.48,134400,27.8298996146211,27.8604282451769,27.7261022707316,27.7688423535096,220121.239559973,0.0,1.0
2012-06-18,45.69,45.8,45.436,45.5,122500,27.8970626018438,27.9642255890664,27.7419771586206,27.7810538057319,200631.3381406,0.0,1.0
2012-06-19,45.89,46.06,45.699,45.8,122500,28.0191771240668,28.1229744679563,27.9025577553438,27.9642255890664,200631.3381406,0.0,1.0
2012-06-20,45.638,45.849,45.51,45.83,86000,27.8653128260658,27.9941436470111,27.7871595318431,27.9825427673999,140851.388408911,0.0,1.0
2012-06-21,45.13,45.8,45.12,45.77,70200,27.5551419396194,27.9642255890664,27.5490362135082,27.945908410733,114974.040305878,0.0,1.0
2012-06-22,45.33,45.45,45.239,45.25,81900,27.6772564618424,27.7505251751762,27.6216943542309,27.6284106529532,134136.380356858,0.0,1.0
2012-06-25,44.52,44.6,44.4018,44.6,41300,27.4293578760036,27.4786469287907,27.3565333005107,27.4786469287907,67033.140488081,0.40399,1.0
2012-06-26,44.62,44.735,44.4,44.53,30800,27.4909691919874,27.5618222053688,27.355424296823,27.435519007602,49990.8166351791,0.0,1.0
2012-06-27,45.02,45.07,44.77,44.77,45600,27.7374144559228,27.7682201139147,27.5833861659632,27.5833861659632,74012.3778754598,0.0,1.0
2012-06-28,45.17,45.17,44.63,44.84,40200,27.8298314298985,27.8298314298985,27.4971303235858,27.6265140871519,65247.7541796818,0.0,1.0
2012-06-29,45.95,45.97,45.6736,45.77,50600,28.3103996945724,28.3227219577692,28.1401060171931,28.1994993258015,82127.7701863657,0.0,1.0
2012-07-02,46.26,46.9,45.92,46.02,225200,28.5013947741223,28.8957071964189,28.2919162997773,28.3535276157611,365517.269683193,0.0,1.0
2012-07-03,46.31,46.314,46.15,46.21,122900,28.5322004321142,28.5346648847536,28.4336223265401,28.4705891161304,199476.343002062,0.0,1.0
2012-07-05,46.1,46.33,45.9886,46.33,267100,28.4028166685482,28.544522695311,28.3341816625422,28.544522695311,433524.257248582,0.0,1.0
2012-07-06,45.9466,45.9899,45.7,45.81,63000,28.308304909829,28.33498260965,28.1563714046129,28.2241438521951,102253.943117412,0.0,1.0
2012-07-09,46.01,46.02,45.8118,45.98,53800,28.3473664841627,28.3535276157611,28.2252528558828,28.3288830893676,87321.6212653454,0.0,1.0
2012-07-10,45.78,46.21,45.67,46.21,74300,28.2056604573999,28.4705891161304,28.1378880098177,28.4705891161304,120594.729740059,0.0,1.0
2012-07-11,45.8,45.94,45.589,45.94,44200,28.2179827205967,28.3042385629741,28.0879828438708,28.3042385629741,71740.0680284063,0.0,1.0
2012-07-12,45.78,45.892,45.534,45.72,61400,28.2056604573999,28.2746651313018,28.0540966200797,28.1686936678096,99657.017577922,0.0,1.0
2012-07-13,46.369,46.369,45.86,45.91,43000,28.5685511085447,28.5685511085447,28.254949510187,28.2857551681789,69792.373873789,0.0,1.0
2012-07-16,46.34,46.439,46.18,46.25,99100,28.5506838269094,28.6116790297334,28.4521057213353,28.4952336425239,160847.075602151,0.0,1.0
2012-07-17,46.75,46.81,46.36,46.43,82800,28.8032902224431,28.8402570120334,28.5630060901062,28.6061340112948,134390.896668598,0.0,1.0
2012-07-18,46.92,46.96,46.54,46.64,120400,28.9080294596156,28.9326739860092,28.6739064588771,28.7355177748609,195418.646846609,0.0,1.0
2012-07-19,46.78,46.92,46.58,46.92,76600,28.8217736172383,28.9080294596156,28.6985509852706,28.9080294596156,124327.810203075,0.0,1.0
2012-07-20,46.52,46.63,46.45,46.56,104800,28.6615841956803,28.7293566432625,28.6184562744916,28.6862287220738,170098.622836583,0.0,1.0
2012-07-23,46.07,46.15,45.776,45.92,68100,28.4751853203028,28.5246321365742,28.2934682705053,28.3824725397939,110178.984428349,0.14746,1.0
2012-07-24,45.62,46.09,45.31,46.09,59100,28.1970469787761,28.4875470243707,28.0054405657243,28.4875470243707,95617.8851646906,0.0,1.0
2012-07-25,45.67,45.82,45.5339,45.8,62500,28.2279512389457,28.3206640194546,28.143829842764,28.3083023153868,101118.744886517,0.0,1.0
2012-07-26,46.32,46.4,46.16,46.19,70300,28.629706621151,28.6791534374224,28.5308129886082,28.5493555447099,113738.364248355,0.0,1.0
2012-07-27,47.02,47.15,46.5507,46.57,55800,29.0623662635259,29.1427173399669,28.7722988775737,28.7842279219992,90278.8154346826,0.0,1.0
2012-07-30,47.04,47.194,46.82,46.82,211600,29.0747279675937,29.1699130889162,28.9387492228473,28.9387492228473,342347.622687793,0.0,1.0
2012-07-31,47.01,47.246,47.01,47.09,127500,29.056185411492,29.2020535194927,29.056185411492,29.1056322277634,206282.239568495,0.0,1.0
2012-08-01,46.95,47.3485,46.95,47.18,79600,29.0191002992884,29.2654072528404,29.0191002992884,29.1612598960687,128784.833487468,0.0,1.0
2012-08-02,46.61,46.78,46.31,46.68,115100,28.8089513301349,28.9140258147116,28.6235257691171,28.8522172943724,186220.28058301,0.0,1.0
2012-08-03,47.18,47.3,47.11,47.14,71000,29.1612598960687,29.2354301204759,29.1179939318312,29.136536487933,114870.894191084,0.0,1.0
2012-08-06,47.22,47.42,47.2,47.28,111000,29.1859833042044,29.309600344883,29.1736216001366,29.223068416408,179586.890918455,0.0,1.0
2012-08-07,46.96,47.37,46.96,47.37,119900,29.0252811513223,29.2786960847133,29.0252811513223,29.2786960847133,193986.200190295,0.0,1.0
2012-08-08,46.98,47.0,46.8143,46.85,181800,29.0376428553902,29.050004559458,28.935226137188,28.9572917789491,294134.205125901,0.0,1.0
2012-08-09,46.98,47.04,46.88,46.94,109100,29.0376428553902,29.0747279675937,28.9758343350509,29.0129194472545,176512.881073904,0.0,1.0
2012-08-10,47.16,47.17,46.82,46.92,29200,29.1488981920009,29.1550790440348,28.9387492228473,29.0005577431866,47242.6776109808,0.0,1.0
2012-08-13,47.08,47.13,46.91,47.13,61800,29.0994513757295,29.1303556358991,28.9943768911527,29.1303556358991,99986.2149437881,0.0,1.0
2012-08-14,47.14,47.26,47.07,47.25,81400,29.136536487933,29.2107067123401,29.0932705236955,29.2045258603062,131697.0533402,0.0,1.0
2012-08-15,47.05,47.1293,47.0,47.08,116600,29.0809088196277,29.1299229762567,29.050004559458,29.0994513757295,188647.130460286,0.0,1.0
2012-08-16,47.19,47.21,46.8803,47.11,46900,29.1674407481027,29.1798024521705,28.9760197606119,29.1179939318312,75879.5061628424,0.0,1.0
2012-08-17,47.06,47.27,46.978,47.27,21700,29.0870896716616,29.2168875643741,29.0364066849834,29.2168875643741,35108.4282245988,0.0,1.0
2012-08-20,47.01,47.06,46.89,46.97,93300,29.056185411492,29.0870896716616,28.9820151870848,29.0314620033563,150950.062366593,0.0,1.0
2012-08-21,46.76,47.15,46.71,47.04,63300,28.9016641106438,29.1427173399669,28.8707598504742,29.0747279675937,102413.064821065,0.0,1.0
2012-08-22,46.62,46.7,46.456,46.69,38700,28.8151321821688,28.8645789984402,28.7137662088124,28.8583981464063,62612.7268337315,0.0,1.0
2012-08-23,46.31,46.52,46.25,46.52,50100,28.6235257691171,28.7533236618295,28.5864406569135,28.7533236618295,81056.7859010321,0.0,1.0
2012-08-24,46.65,46.74,46.27,46.27,43600,28.8336747382706,28.8893024065759,28.5988023609814,28.5988023609814,70540.4364328344,0.0,1.0
2012-08-27,46.5,46.576,46.44,46.48,28400,28.8373461643787,28.884478171013,28.800136685457,28.8249430047381,45794.7826569169,0.15594,1.0
2012-08-28,46.51,46.6204,46.378,46.45,32900,28.843547744199,28.9120131854151,28.7616868905711,28.8063382652773,53050.9982187524,0.0,1.0
2012-08-29,46.56,46.73,46.5,46.57,36000,28.8745556433005,28.9799825002456,28.8373461643787,28.8807572231208,58049.7244946834,0.0,1.0
2012-08-30,46.33,46.462,46.25,46.44,55000,28.7319193074337,28.8137801610616,28.6823066688713,28.800136685457,88687.0790890996,0.0,1.0
2012-08-31,46.42,46.66,46.28,46.57,41900,28.7877335258164,28.9365714415035,28.7009114083322,28.8807572231208,67563.4293424231,0.0,1.0
2012-09-04,46.49,46.615,46.23,46.45,171900,28.8311445845584,28.9086643323121,28.6699035092307,28.8063382652773,277187.434462113,0.0,1.0
2012-09-05,46.5,46.6197,46.44,46.59,61700,28.8373461643787,28.9115790748277,28.800136685457,28.8931603827614,99490.7778144991,0.0,1.0
2012-09-06,47.16,47.16,46.77,46.77,113100,29.2466504325183,29.2466504325183,29.0047888195267,29.0047888195267,182372.88445413,0.0,1.0
2012-09-07,47.13,47.23,46.98,47.23,102900,29.2280456930574,29.2900614912604,29.135021995753,29.2900614912604,165925.46251397,0.0,1.0
2012-09-10,47.05,47.19,47.01,47.08,47000,29.178433054495,29.2652551719792,29.1536267352139,29.1970377939559,75787.1403125034,0.0,1.0
2012-09-11,47.15,47.252,47.1,47.1,51200,29.240448852698,29.303704966865,29.2094409535965,29.2094409535965,82559.6081702164,0.0,1.0
2012-09-12,47.15,47.26,47.0775,47.2,49800,29.240448852698,29.3086662307213,29.1954873990009,29.2714567517995,80302.118884312,0.0,1.0
2012-09-13,47.73,47.7799,47.0101,47.15,81100,29.6001404822752,29.6310863655785,29.1536887510121,29.240448852698,130773.129347745,0.0,1.0
2012-09-14,47.4525,47.78,47.3317,47.74,101500,29.428046642262,29.6311483813767,29.3531315580328,29.6063420620955,163667.973228066,0.0,1.0
2012-09-17,47.42,47.5076,47.32,47.44,85300,29.407891507846,29.4622173470718,29.3458757096431,29.4202946674866,137545.597205458,0.0,1.0
2012-09-18,47.46,47.476,47.3482,47.44,79000,29.4326978271272,29.4426203548397,29.3633641647363,29.4202946674866,127386.895418889,0.0,1.0
2012-09-19,47.51,47.65,47.38,47.44,108200,29.4637057262287,29.5505278437128,29.3830851885648,29.4202946674866,174471.671953465,0.0,1.0
2012-09-20,47.62,47.686,47.37,47.37,101900,29.5319231042519,29.5728535310659,29.3768836087445,29.3768836087445,164312.970166896,0.0,1.0
2012-09-21,47.73,47.8899,47.72,47.81,90900,29.6001404822752,29.6993037436017,29.5939389024549,29.6497531208376,146575.554349076,0.0,1.0
2012-09-24,47.67,47.7865,47.49,47.49,103200,29.6474461331444,29.7199010833125,29.535498570653,29.535498570653,165934.832224897,0.13628,1.0
2012-09-25,47.43,47.96,47.43,47.8,35200,29.4981827164892,29.8278060949362,29.4981827164892,29.7282971504993,56597.9272705076,0.0,1.0
2012-09-26,47.36,47.52,47.36,47.46,65800,29.4546475532981,29.5541564977349,29.4546475532981,29.5168406435711,105799.534499983,0.0,1.0
2012-09-27,47.53,47.66,47.336,47.54,81900,29.5603758067622,29.6412268241171,29.4397212116326,29.5665951157895,131686.654643596,0.0,1.0
2012-09-28,47.32,47.48,47.178,47.43,45500,29.4297703171889,29.5292792616257,29.3414561290012,29.4981827164892,73159.2525797754,0.0,1.0
2012-10-01,47.42,47.69,47.33,47.46,80300,29.4919634074619,29.659884751199,29.4359896262162,29.5168406435711,129114.021585845,0.0,1.0
2012-10-02,47.49,47.6644,47.34,47.53,90700,29.535498570653,29.6439633200891,29.4422089352435,29.5603758067622,145836.136461223,0.0,1.0
2012-10-03,47.69,47.88,47.5,47.57,91600,29.659884751199,29.7780516227178,29.5417178796803,29.5852530428714,147283.242556207,0.0,1.0
2012-10-04,48.04,48.12,47.86,47.86,77900,29.8775605671546,29.927315039373,29.7656130046632,29.7656130046632,125255.07199922,0.0,1.0
2012-10-05,48.17,48.32,48.04,48.29,38200,29.9584115845095,30.051701219919,29.8775605671546,30.0330432928371,61421.6142537895,0.0,1.0
2012-10-08,48.02,48.08,47.86,48.08,239100,29.8651219491,29.9024378032638,29.7656130046632,29.9024378032638,384447.852567567,0.0,1.0
2012-10-09,47.69,47.992,47.67,47.95,44800,29.659884751199,29.8477078838235,29.6474461331444,29.8215867859089,72033.7256170097,0.0,1.0
2012-10-10,47.43,47.71,47.36,47.62,33800,29.4981827164892,29.6723233692536,29.4546475532981,29.6163495880079,54346.873344976,0.0,1.0
2012-10-11,47.32,47.57,47.3145,47.57,32500,29.4297703171889,29.5852530428714,29.4263496972239,29.5852530428714,52256.6089855539,0.0,1.0
2012-10-12,47.11,47.424,47.04,47.42,53500,29.2991648276156,29.4944511310728,29.2556296644245,29.4919634074619,86022.4178685271,0.0,1.0
2012-10-15,47.47,47.5,47.0,47.0,35600,29.5230599525984,29.5417178796803,29.2307524283153,29.2307524283153,57241.0855349452,0.0,1.0
2012-10-16,47.8,47.842,47.69,47.69,48200,29.7282971504993,29.754418248414,29.659884751199,29.659884751199,77500.5708647292,0.0,1.0
2012-10-17,48.16,48.16,47.83,47.83,77300,29.9521922754822,29.9521922754822,29.7469550775812,29.7469550775812,124290.334602563,0.0,1.0
2012-10-18,48.23,48.33,47.9918,48.03,43100,29.9957274386733,30.0579205289463,29.847583497643,29.8713412581273,69300.3029931499,0.0,1.0
2012-10-19,47.58,48.12,47.48,48.12,46900,29.5914723518987,29.927315039373,29.5292792616257,29.927315039373,75410.306505307,0.0,1.0
2012-10-22,47.31,47.4,47.02,47.37,32200,29.5260079050774,29.5821765948143,29.3450199048137,29.5634536982353,51594.5807810352,0.16474,1.0
2012-10-23,46.72,46.89,46.5,46.89,83800,29.1577909390238,29.2638873529714,29.0204896974444,29.2638873529714,134274.095324557,0.0,1.0
2012-10-24,46.64,46.824,46.556,46.74,56300,29.1078632148131,29.2226969804976,29.0554391043919,29.1702728700764,90210.4005581455,0.0,1.0
2012-10-25,46.86,47.02,46.5,46.88,69300,29.2451644563924,29.3450199048137,29.0204896974444,29.2576463874451,111040.510811359,0.0,1.0
2012-10-26,46.8,46.9,46.6,46.79,91400,29.2077186632344,29.2701283184977,29.0828993527078,29.2014776977081,146451.698241821,0.0,1.0
2012-10-31,46.75,47.16,46.57,47.02,105800,29.1765138356028,29.4323934221824,29.0641764561288,29.3450199048137,169525.051137687,0.0,1.0
2012-11-01,46.93,47.1,46.79,46.79,199400,29.2888512150767,29.3949476290244,29.2014776977081,29.2014776977081,319501.844960821,0.0,1.0
2012-11-02,46.66,47.19,46.64,47.12,55200,29.1203451458658,29.4511163187614,29.1078632148131,29.407429560077,88447.8527674889,0.0,1.0
2012-11-05,46.53,46.6199,46.3142,46.56,78400,29.0392125940234,29.0953188741052,28.9045325579652,29.0579354906024,125621.587988608,0.0,1.0
2012-11-06,46.69,46.836,46.53,46.6,69100,29.1390680424448,29.2301861391292,29.0392125940234,29.0828993527078,110720.047576694,0.0,1.0
2012-11-07,45.78,46.44,45.57,46.34,152100,28.5711401795485,28.9830439042865,28.4400799034956,28.9206342490231,243712.289962592,0.0,1.0
2012-11-08,45.33,45.9397,45.33,45.74,185000,28.2902967308636,28.6708083990041,28.2902967308636,28.5461763174432,296428.492064954,0.0,1.0
2012-11-09,45.36,45.65,45.05,45.15,96900,28.3090196274426,28.4900076277062,28.1155496961263,28.1779593513896,155264.437195103,0.0,1.0
2012-11-12,45.23,45.468,45.21,45.42,161900,28.2278870756003,28.376422055127,28.2154051445476,28.3464654206006,259414.988461168,0.0,1.0
2012-11-13,45.1574,45.616,45.13,45.219,52700,28.1825776658791,28.4687883449167,28.1654774203369,28.2210220135213,84442.0623341789,0.0,1.0
2012-11-14,44.54,45.2861,44.43,45.28,97600,27.7972604542833,28.262898892203,27.7286098334937,28.2590919032319,156386.05851643,0.0,1.0
2012-11-15,44.31,44.61,44.16,44.46,156200,27.6537182471777,27.8409472129677,27.5601037642827,27.7473327300727,250281.786273221,0.0,1.0
2012-11-16,44.63,44.66,44.15,44.29,133700,27.8534291440203,27.8721520405993,27.5538627987564,27.641236316125,214229.672373429,0.0,1.0
2012-11-19,45.32,45.32,44.97,45.03,87500,28.2840557653373,28.2840557653373,28.0656219719156,28.1030677650736,140202.665165857,0.0,1.0
2012-11-20,45.35,45.3885,45.062,45.22,81800,28.3027786619163,28.3268063791926,28.1230388547579,28.2216461100739,131069.462977909,0.0,1.0
2012-11-21,45.48,45.48,45.29,45.46,67600,28.3839112137586,28.3839112137586,28.2653328687583,28.3714292827059,108316.573316707,0.0,1.0
2012-11-23,45.97,45.97,45.55,45.55,16700,28.6897185245488,28.6897185245488,28.4275979724429,28.4275979724429,26758.6800945121,0.0,1.0
2012-11-26,45.69,45.71,45.495,45.55,68500,28.6572842267085,28.6698284526777,28.5349780235085,28.5694746449239,109213.593836748,0.22803,1.0
2012-11-27,45.52,45.839,45.5,45.69,49500,28.55065830597,28.7507387101793,28.5381140800008,28.6572842267085,78920.7721885994,0.0,1.0
2012-11-28,45.86,45.87,45.2682,45.43,23500,28.763910147447,28.7701822604316,28.3927265010174,28.4942092891085,37467.4373016582,0.0,1.0
2012-11-29,46.07,46.119,45.86,45.98,42600,28.8956245201239,28.9263578737485,28.763910147447,28.8391755032623,67919.6948532187,0.0,1.0
2012-11-30,46.17,46.23,46.02,46.16,132800,28.95834564997,28.9959783278777,28.8642639552008,28.9520735369854,211730.879730222,0.0,1.0
2012-12-03,46.04,46.37,45.994,46.33,102700,28.87680818117,29.0837879096624,28.8479564614408,29.0586994577239,163740.672803417,0.0,1.0
2012-12-04,45.98,46.178,45.94,46.02,32600,28.8391755032623,28.9633633403577,28.8140870513239,28.8642639552008,51976.1045120877,0.0,1.0
2012-12-05,46.15,46.33,45.8801,45.97,44100,28.9458014240008,29.0586994577239,28.776517094546,28.8329033902777,70311.2334043884,0.0,1.0
2012-12-06,46.22,46.315,46.17,46.17,281800,28.9897062148931,29.049291288247,28.95834564997,28.95834564997,449290.375813076,0.0,1.0
2012-12-07,46.44,46.45,46.151,46.32,42000,29.1276927005547,29.1339648135393,28.9464286352993,29.0524273447393,66963.0794327508,0.0,1.0
2012-12-10,46.44,46.54,46.36,46.43,48300,29.1276927005547,29.1904138304008,29.0775157966777,29.12142058757,77007.5413476634,0.0,1.0
2012-12-11,46.69,46.81,46.54,46.57,37700,29.28449552517,29.3597608809854,29.1904138304008,29.2092301693547,60107.3355860646,0.0,1.0
2012-12-12,46.7398,47.03,46.6972,46.84,78400,29.3157306478334,29.497747366647,29.289011446519,29.3785772199393,124997.748274468,0.0,1.0
2012-12-13,46.43,46.75,46.34,46.75,42900,29.12142058757,29.3221282030777,29.0649715707085,29.3221282030777,68398.0025634528,0.0,1.0
2012-12-14,46.28,46.45,46.2562,46.35,28200,29.0273388928008,29.1339648135393,29.0124112638974,29.0712436836931,44960.9247619899,0.0,1.0
2012-12-17,46.63,46.63,46.41,46.42,54100,29.2468628472624,29.2468628472624,29.1088763616008,29.1151484745854,86254.8237455195,0.0,1.0
2012-12-18,46.88,46.89,46.45,46.65,109200,29.4036656718777,29.4099377848624,29.1339648135393,29.2594070732316,174104.006525153,0.0,1.0
2012-12-19,46.5,46.942,46.5,46.93,60400,29.1653253784624,29.4425527723824,29.1653253784624,29.4350262368008,96299.2856604321,0.0,1.0
2012-12-20,46.75,46.75,46.46,46.55,71600,29.3221282030777,29.3221282030777,29.1402369265239,29.1966859433854,114156.106842499,0.0,1.0
2012-12-21,46.3,46.5048,45.986,46.29,71100,29.03988311877,29.168335992695,28.8429387710531,29.0336110057854,113358.927325443,0.0,1.0
2012-12-24,45.95,46.04,45.86,46.04,16100,28.9403823183821,28.9970664186793,28.8836982180849,28.9970664186793,25562.7238044504,0.19136,1.0
2012-12-26,45.77,46.0087,45.72,45.98,74400,28.8270141177878,28.9773529482426,28.795522950956,28.9592770184812,118128.363419323,0.0,1.0
2012-12-27,45.73,45.8398,45.2452,45.8,89200,28.8018211843224,28.8709757866849,28.4964828307217,28.8459088178868,141627.016357576,0.0,1.0
2012-12-28,45.21,45.67,45.2,45.62,65800,28.4743130492721,28.7640317841243,28.4680148159058,28.7325406172925,104473.740766015,0.0,1.0
2012-12-31,45.7995,45.91,45.03,45.08,113100,28.8455939062185,28.9151893849167,28.3609448486778,28.3924360155096,179574.165359213,0.0,1.0
2013-01-02,46.81,46.829,46.5,46.63,128200,29.4820303878883,29.4939970312843,29.2867851535314,29.368662187294,203549.142343511,0.0,1.0
2013-01-03,46.8,46.989,46.75,46.94,595700,29.4757321545219,29.594768765146,29.4442409876902,29.5639074216508,945820.780764663,0.0,1.0
2013-01-04,47.06,47.1,46.86,46.93,114800,29.6394862220471,29.6646791555125,29.51352155472,29.5576091882845,182273.334953472,0.0,1.0
2013-01-07,46.97,47.05,46.85,46.94,73200,29.5828021217499,29.6331879886807,29.5072233213537,29.5639074216508,116223.067235141,0.0,1.0
2013-01-08,46.75,46.95,46.7,46.95,49800,29.4442409876902,29.5702056550172,29.4127498208584,29.5702056550172,79069.7916435792,0.0,1.0
2013-01-09,46.93,46.95,46.8,46.8,125700,29.5576091882845,29.5702056550172,29.4757321545219,29.4757321545219,199579.775293131,0.0,1.0
2013-01-10,47.16,47.23,46.9706,47.03,66700,29.7024685557106,29.746556189275,29.5831800157519,29.620591521948,105902.712904151,0.0,1.0
2013-01-11,47.31,47.34,47.13,47.22,66700,29.7969420562058,29.8158367563049,29.6835738556115,29.7402579559087,105902.712904151,0.0,1.0
2013-01-14,47.41,47.449,47.28,47.31,33600,29.8599243898693,29.8844874999981,29.7780473561068,29.7969420562058,53348.2931571138,0.0,1.0
2013-01-15,47.36,47.4,47.2252,47.3,47300,29.8284332230376,29.853626156503,29.7435330372592,29.7906438228395,75100.4245931988,0.0,1.0
2013-01-16,47.23,47.35,47.21,47.3,48300,29.746556189275,29.8221349896712,29.7339597225423,29.7906438228395,76688.1714133511,0.0,1.0
2013-01-17,47.61,47.7,47.3845,47.39,110500,29.9858890571963,30.0425731574935,29.8438638947851,29.8473279231366,175446.023626818,0.0,1.0
2013-01-18,47.7,47.73,47.463,47.48,38100,30.0425731574935,30.0614678575926,29.893305026711,29.9040120234338,60493.1538477986,0.0,1.0
2013-01-22,47.81,47.82,47.48,47.57,70900,30.2082166950285,30.2145350837955,29.9997098657175,30.0565753646205,112212.151886406,0.153,1.0
2013-01-23,47.77,47.81,47.67,47.79,66700,30.1829431399605,30.2082166950285,30.1197592522905,30.1955799174945,105564.887599764,0.0,1.0
2013-01-24,47.91,48.08,47.82,47.918,67200,30.2714005826985,30.3788131917375,30.2145350837955,30.2764552937121,106356.228586269,0.0,1.0
2013-01-25,48.17,48.17,47.92,48.02,59200,30.4356786906405,30.4356786906405,30.2777189714655,30.3409028591355,93694.7728021894,0.0,1.0
2013-01-28,48.17,48.25,48.055,48.23,82200,30.4356786906405,30.4862258007765,30.36301721982,30.4735890232425,130096.458181418,0.0,1.0
2013-01-29,48.59,48.62,48.16,48.16,198900,30.7010510188546,30.7200061851556,30.4293603018735,30.4293603018735,314795.44443168,0.0,1.0
2013-01-30,48.41,48.64,48.394,48.58,150300,30.5873200210485,30.7326429626896,30.5772105990213,30.6947326300876,237877.100543397,0.0,1.0
2013-01-31,48.31,48.48,48.29,48.34,42200,30.5241361333785,30.6315487424176,30.5114993558445,30.5430912996795,66789.1792610202,0.0,1.0
2013-02-01,48.71,48.73,48.47,48.48,86200,30.7768716840586,30.7895084615926,30.6252303536506,30.6315487424176,136427.186073458,0.0,1.0
2013-02-04,48.26,48.48,48.2201,48.48,57600,30.4925441895435,30.6315487424176,30.4673338183632,30.6315487424176,91162.4816453735,0.0,1.0
2013-02-05,48.47,48.65,48.43,48.43,58000,30.6252303536506,30.7389613514566,30.5999567985826,30.5999567985826,91795.5544345772,0.0,1.0
2013-02-06,48.58,48.58,48.28,48.4,52800,30.6947326300876,30.6947326300876,30.5051809670775,30.5810016322815,83565.6081749255,0.0,1.0
2013-02-07,48.54,48.74,48.264,48.61,54400,30.6694590750196,30.7958268503596,30.4950715450503,30.7136877963886,86097.8993317414,0.0,1.0
2013-02-08,48.68,48.739,48.54,48.6,43300,30.7579165177576,30.7951950114829,30.6694590750196,30.7073694076216,68530.1294313309,0.0,1.0
2013-02-11,48.762,48.8008,48.62,48.7,74200,30.809727305647,30.8342426540629,30.7200061851556,30.7705532952916,117435.002397338,0.0,1.0
2013-02-12,48.97,48.9999,48.74,48.78,84500,30.9411497920006,30.9600417744139,30.7958268503596,30.8211004054276,133736.626719341,0.0,1.0
2013-02-13,48.98,49.03,48.8617,48.97,50500,30.9474681807676,30.9790601246026,30.872721641654,30.9411497920006,79925.4396370026,0.0,1.0
2013-02-14,48.8,48.8465,48.72,48.78,96500,30.8337371829616,30.8631176907281,30.7831900728256,30.8211004054276,152728.81039546,0.0,1.0
2013-02-15,48.83,48.9801,48.66,48.88,58600,30.8526923492626,30.9475313646552,30.7452797402236,30.8842842930976,92745.1636183832,0.0,1.0
2013-02-19,49.11,49.11,48.8,48.8,58000,31.1212238718601,31.1212238718601,30.9247755028868,30.9247755028868,91525.320846251,0.145,1.0
2013-02-20,48.9,49.2,48.86,49.18,36800,30.9881459444911,31.1782572693039,30.9627977678494,31.1655831809831,58071.2380541731,0.0,1.0
2013-02-21,48.72,48.86,48.5801,48.85,51800,30.8740791496034,30.9627977678494,30.785423901799,30.956460723689,81741.5796523414,0.0,1.0
2013-02-22,49.07,49.072,48.8315,48.91,102900,31.0958756952184,31.0971431040505,30.9447371919922,30.9944829886515,162378.543363435,0.0,1.0
2013-02-25,48.46,49.36,48.444,49.18,109100,30.7093160014323,31.2796499758708,30.6991767307756,31.1655831809831,172162.284557344,0.0,1.0
2013-02-26,48.74,48.808,48.471,48.64,46600,30.8867532379243,30.9298451382152,30.7162867500088,30.82338279632,73535.8612316429,0.0,1.0
2013-02-27,49.23,49.32,48.67,48.69,59200,31.1972684017852,31.2543017992291,30.8423939288013,30.8550680171221,93418.9481741045,0.0,1.0
2013-02-28,49.12,49.45,49.12,49.2,71700,31.1275609160205,31.3366833733146,31.1275609160205,31.1782572693039,113144.232839245,0.0,1.0
2013-03-01,49.23,49.28,48.85,48.98,77900,31.1972684017852,31.2289536225874,30.956460723689,31.0388422977745,122927.974033154,0.0,1.0
2013-03-04,49.53,49.54,49.14,49.19,59400,31.387379726598,31.3937167707585,31.1402350043414,31.1719202251435,93734.5527287468,0.0,1.0
2013-03-05,49.88,49.95,49.73,49.73,63300,31.609176272213,31.653535581336,31.5141206098066,31.5141206098066,99888.8415442705,0.0,1.0
2013-03-06,49.8676,49.95,49.77,49.95,54300,31.6013183374541,31.653535581336,31.5394687864483,31.653535581336,85686.6365853694,0.0,1.0
2013-03-07,49.89,49.93,49.82,49.89,76800,31.6155133163734,31.6408614930151,31.5711540072504,31.6155133163734,121192.148982622,0.0,1.0
2013-03-08,49.99,50.09,49.82,50.04,53100,31.6788837579777,31.742254199582,31.5711540072504,31.7105689787799,83793.009257516,0.0,1.0
2013-03-11,50.08,50.1,49.89,49.95,53100,31.7359171554216,31.7485912437424,31.6155133163734,31.653535581336,83793.0092575159,0.0,1.0
2013-03-12,50.11,50.18,50.02,50.14,203700,31.7549282879028,31.7992875970258,31.697894890459,31.7739394203841,321443.238903127,0.0,1.0
2013-03-13,50.17,50.24,50.006,50.14,167500,31.7929505528654,31.8373098619884,31.6890230286344,31.7739394203841,264318.81451288,0.0,1.0
2013-03-14,50.43,50.442,50.25,50.25,51700,31.9577137010365,31.965318154029,31.8436469061488,31.8436469061488,81583.7773750204,0.0,1.0
2013-03-15,50.37,50.38,50.17,50.31,57300,31.919691436074,31.9260284802344,31.7929505528654,31.8816691711114,90420.704905003,0.0,1.0
2013-03-18,50.19,50.39,50.02,50.06,30000,31.8056246411863,31.9323655243948,31.697894890459,31.7232430671007,47340.6831963367,0.0,1.0
2013-03-19,50.27,50.349,50.0,50.26,43800,31.8563209944697,31.9063836433371,31.6852208021381,31.8499839503093,69117.3974666516,0.0,1.0
2013-03-20,50.6,50.65,50.41,50.41,52400,32.0654434517638,32.0971286725659,31.9450396127157,31.9450396127157,82688.3933162682,0.0,1.0
2013-03-21,50.34,50.57,50.3085,50.42,54900,31.9006803035927,32.0464323192825,31.8807186144873,31.9513766568761,86633.4502492962,0.0,1.0
2013-03-22,50.58,50.59,50.33,50.35,80000,32.1351509375285,32.1415042690701,31.9763176489879,31.9890243120712,125918.188710745,0.13,1.0
2013-03-25,50.45,50.78,50.3345,50.67,109100,32.0525576274874,32.262217568361,31.9791766481817,32.1923309214031,171720.929854279,0.0,1.0
2013-03-26,50.9,50.91,50.63,50.63,50700,32.3384575468604,32.3448108784021,32.1669175952366,32.1669175952366,79800.652095435,0.0,1.0
2013-03-27,50.91,50.96,50.61,50.7,78200,32.3448108784021,32.3765775361102,32.1542109321534,32.211390916028,123085.029464753,0.0,1.0
2013-03-28,51.19,51.22,50.874,50.93,44500,32.5227041615675,32.5417641561924,32.3219388848522,32.3575175414853,70041.9924703521,0.0,1.0
2013-04-01,51.14,51.22,50.9633,51.12,55100,32.4909375038594,32.5417641561924,32.3786741355189,32.4782308407761,86726.1524745258,0.0,1.0
2013-04-02,51.38,51.464,51.24,51.29,86900,32.6434174608583,32.696785445808,32.5544708192756,32.5862374769837,136778.632487047,0.0,1.0
2013-04-03,50.984,51.48,50.9,51.41,70800,32.3918255318101,32.7069507762746,32.3384575468604,32.6624774554832,111437.59700901,0.0,1.0
2013-04-04,51.37,51.38,51.06,51.06,61600,32.6370641293167,32.6434174608583,32.4401108515264,32.4401108515264,96957.005307274,0.0,1.0
2013-04-05,51.24,51.3,50.84,50.98,94100,32.5544708192756,32.5925908085254,32.3003375576107,32.3892841991934,148111.269471014,0.0,1.0
2013-04-08,51.53,51.53,51.118,51.23,53100,32.7387174339827,32.7387174339827,32.4769601744678,32.548117487734,83578.1977567572,0.0,1.0
2013-04-09,51.76,51.91,51.5103,51.63,55100,32.88484405944,32.9801440325643,32.7262013708457,32.8022507493989,86726.1524745259,0.0,1.0
2013-04-10,52.36,52.3999,51.91,51.91,59500,33.2660439519374,33.2913937447885,32.9801440325643,32.9801440325643,93651.6528536168,0.0,1.0
2013-04-11,52.46,52.5399,52.16,52.16,75900,33.3295772673536,33.3803403863712,33.1389773211049,33.1389773211049,119464.88153932,0.0,1.0
2013-04-12,52.45,52.45,52.24,52.28,82300,33.323223935812,33.323223935812,33.1898039734379,33.2152172996044,129538.336636179,0.0,1.0
2013-04-15,51.5,52.249,51.46,52.17,106800,32.7196574393578,33.1955219718254,32.6942441131913,33.1453306526465,168100.781928845,0.0,1.0
2013-04-16,52.06,52.07,51.71,51.8,44800,33.0754440056887,33.0817973372303,32.8530774017319,32.9102573856065,70514.1856780174,0.0,1.0
2013-04-17,51.59,51.87,51.341,51.87,84400,32.7768374232324,32.9547307063979,32.618639467846,32.9547307063979,132843.689089836,0.0,1.0
2013-04-18,51.57,51.7217,51.42,51.72,84600,32.7641307601492,32.8605107996356,32.6688307870248,32.8594307332735,133158.484561613,0.0,1.0
2013-04-19,52.21,52.21,51.73,51.74,76300,33.170743978813,33.170743978813,32.8657840648151,32.8721373963568,120094.472482874,0.0,1.0
2013-04-22,52.4,52.446,51.982,52.17,44300,33.3804039196866,33.4097073277077,33.1141251250601,33.2338868795811,69541.3993666795,0.14,1.0
2013-04-23,52.739,52.74,52.24,52.56,81700,33.5963572961899,33.5969943267991,33.2784790222219,33.4823288171513,128251.294091596,0.0,1.0
2013-04-24,52.53,52.66,52.37,52.45,56000,33.4632178988767,33.5460318780667,33.361293001412,33.4122554501443,87907.8637592336,0.0,1.0
2013-04-25,52.69,52.88,52.59,52.63,56000,33.5651427963413,33.6861786120807,33.5014397354259,33.5269209597921,87907.8637592338,0.0,1.0
2013-04-26,52.68,52.75,52.53,52.6,59700,33.5587724902498,33.6033646328906,33.4632178988767,33.5078100415175,93716.0619004688,0.0,1.0
2013-04-29,53.09,53.15,52.7401,52.75,66500,33.8199550400031,33.8581768765523,33.59705802986,33.6033646328906,104390.58821409,0.0,1.0
2013-04-30,53.12,53.12,52.838,53.0,42100,33.8390659582777,33.8390659582777,33.6594233264962,33.7626222851792,66087.8761475668,0.0,1.0
2013-05-01,52.65,53.1,52.591,52.94,84000,33.5396615719752,33.8263253460946,33.5020767660351,33.7244004486299,131861.79563885,0.0,1.0
2013-05-02,52.97,52.98,52.67,52.67,108400,33.7435113669046,33.7498816729961,33.5524021841583,33.5524021841583,170164.507705374,0.0,1.0
2013-05-03,53.17,53.369,53.129,53.32,121400,33.8709174887354,33.9976865799571,33.8447992337601,33.9664720801086,190571.690363767,0.0,1.0
2013-05-06,52.94,53.1799,52.908,53.14,63800,33.7244004486299,33.8772240917661,33.704015469137,33.8518065704608,100152.17335427,0.0,1.0
2013-05-07,53.25,53.26,53.0,53.04,46300,33.9218799374678,33.9282502435593,33.7626222851792,33.7881035095454,72680.9659295092,0.0,1.0
2013-05-08,53.25,53.26,53.11,53.19,104100,33.9218799374678,33.9282502435593,33.8326956521862,33.8836581009185,163414.43959529,0.0,1.0
2013-05-09,52.904,53.24,52.872,53.24,77900,33.7014673467004,33.9155096313762,33.6810823672074,33.9155096313762,122286.11762222,0.0,1.0
2013-05-10,53.14,53.15,52.8701,53.02,86600,33.8518065704608,33.8581768765523,33.67987200905,33.7753628973623,135943.232170529,0.0,1.0
2013-05-13,53.16,53.2,52.9599,53.08,45000,33.8645471826439,33.8900284070101,33.7370773577521,33.8135847339115,70640.2476636699,0.0,1.0
2013-05-14,53.65,53.66,53.18,53.18,42100,34.1766921811295,34.183062487221,33.877287794827,33.877287794827,66087.8761475668,0.0,1.0
2013-05-15,54.08,54.222,53.614,53.64,78700,34.4506153430659,34.5410736895658,34.1537590791999,34.170321875038,123541.944247352,0.0,1.0
2013-05-16,53.78,54.02,53.71,53.94,55500,34.2595061603196,34.4123935065166,34.2149140176788,34.3614310577843,87122.9721185262,0.0,1.0
2013-05-17,54.15,54.16,53.79,53.91,46900,34.4952074857067,34.5015777917982,34.2658764664111,34.3423201395096,73622.8358983581,0.0,1.0
2013-05-20,54.05,54.23,53.976,54.12,79800,34.4315044247912,34.546169934439,34.3843641597138,34.476096567432,125268.705856908,0.0,1.0
2013-05-21,54.13,54.164,53.87,54.08,71100,34.4824668735236,34.5041259142348,34.3168389151434,34.4506153430659,111611.591308598,0.0,1.0
2013-05-22,53.67,54.65,53.494,54.19,116500,34.1894327933126,34.8137227902838,34.0773154061014,34.5206887100728,182879.752284834,0.0,1.0
2013-05-23,53.55,53.6299,53.11,53.22,75000,34.1129891202141,34.1638878658855,33.8326956521862,33.9027690191931,117733.746106116,0.0,1.0
2013-05-24,53.28,53.2967,53.0,53.18,67700,34.030175141024,34.04084150598,33.8513378842769,33.9663046921858,105995.81063136,0.14,1.0
2013-05-28,53.32,53.93,53.18,53.67,69200,34.0557233205593,34.4453330584727,33.9663046921858,34.2792698914932,108344.314559677,0.0,1.0
2013-05-29,52.6,53.02,52.31,53.0,88100,33.5958560889239,33.8641119740445,33.4106317872929,33.8513378842769,137935.464056467,0.0,1.0
2013-05-30,52.64,52.97,52.6008,52.68,51400,33.6214042684592,33.8321767496254,33.5963670525146,33.6469524479945,80475.4012769853,0.0,1.0
2013-05-31,51.884,52.742,51.88,52.51,79100,33.1385436752419,33.6865521262742,33.1359888572884,33.5383726849694,123844.440486567,0.0,1.0
2013-06-03,52.34,52.38,51.78,52.03,79800,33.4297929219444,33.4553411014797,33.0721184084501,33.2317945305458,124940.408986448,0.0,1.0
2013-06-04,52.21,52.579,51.99,52.41,269100,33.3467613384546,33.5824432946678,33.2062463510105,33.4745022361312,421321.604740016,0.0,1.0
2013-06-05,51.6,52.11,51.592,52.11,62900,32.9571516005413,33.2828908896164,32.9520419646342,33.2828908896164,98480.5980607466,0.0,1.0
2013-06-06,52.13,52.14,51.32,51.56,87500,33.295664979384,33.3020520242679,32.7783143437941,32.931603421006,136996.062485141,0.0,1.0
2013-06-07,52.5,52.56,52.1435,52.35,69200,33.5319856400856,33.5703079093885,33.3042874899772,33.4361799668282,108344.314559677,0.0,1.0
2013-06-10,52.6,52.729,52.46,52.71,104200,33.5958560889239,33.6782489679252,33.5064374605503,33.6661135826459,163142.739553733,0.0,1.0
2013-06-11,52.17,52.6,52.032,52.25,35800,33.3212131589193,33.5958560889239,33.2330719395225,33.3723095179899,56050.9604224918,0.0,1.0
2013-06-12,51.85,52.57,51.7801,52.57,226300,33.1168277226369,33.5766949542724,33.072182278899,33.5766949542724,354310.959318712,0.0,1.0
2013-06-13,52.61,52.612,51.755,51.76,51100,33.6022431338077,33.6035205427844,33.0561507962406,33.0593443186825,80005.700491322,0.0,1.0
2013-06-14,52.42,52.78,52.3356,52.48,50000,33.480889281015,33.7108228968327,33.4269826221955,33.5192115503179,78283.4642772231,0.0,1.0
2013-06-17,52.71,52.969,52.428,52.7,57900,33.6661135826459,33.831538045137,33.485998916922,33.6597265377621,90652.2516330245,0.0,1.0
2013-06-18,53.07,53.14,52.74,52.75,36400,33.8960471984637,33.9407565126504,33.6852747172974,33.6916617621812,56990.3619938184,0.0,1.0
2013-06-19,52.08,53.08,52.08,53.07,51600,33.2637297549649,33.9024342433475,33.2637297549649,33.8960471984637,80788.5351340943,0.0,1.0
2013-06-20,50.7299,51.72,50.59,51.7,214200,32.4014148251996,33.0337961391472,32.3120600672749,33.0210220493795,335366.360963624,0.0,1.0
2013-06-21,51.05,51.3,50.65,51.1,152100,32.6058641319308,32.7655402540265,32.3503823365778,32.63779935635,238138.298331313,0.0,1.0
2013-06-24,50.53,51.0119,50.138,50.48,89200,32.3631564263455,32.6718008965979,32.1120905779558,32.3311327211937,139271.829379745,0.14,1.0
2013-06-25,51.06,51.19,50.6101,50.92,78400,32.7026077009539,32.7858693343484,32.4144584019986,32.612941326529,122409.320889821,0.0,1.0
2013-06-26,51.6,51.67,51.28,51.36,94900,33.0484637165926,33.0932969038051,32.8435120036215,32.8947499318643,148171.486638317,0.0,1.0
2013-06-27,51.9,52.18,51.8471,51.87,51100,33.2406059475031,33.4199386963528,33.2067248674525,33.221391724412,79784.6466514012,0.0,1.0
2013-06-28,51.7,52.07,51.68,51.89,48300,33.1125111268961,33.349486545019,33.0997016448354,33.2342012064727,75412.8851910506,0.0,1.0
2013-07-01,51.71,52.28,51.6672,51.85,105700,33.1189158679265,33.4839861066563,33.0915035763166,33.2085822423513,165033.995128241,0.0,1.0
2013-07-02,51.76,52.069,51.53,51.73,34200,33.1509395730782,33.3488460709159,33.0036305293802,33.1317253499871,53397.9435514271,0.0,1.0
2013-07-03,51.77,51.879,51.427,51.51,27600,33.1573443141085,33.2271559913393,32.9376616967676,32.9908210473195,43093.0772520289,0.0,1.0
2013-07-05,52.06,52.11,51.42,52.08,47400,33.3430818039886,33.3751055091404,32.9331783780464,33.3558912860493,74007.6761502235,0.0,1.0
2013-07-08,52.35,52.45,52.2,52.31,57800,33.5288192938687,33.5928667041722,33.4327481784135,33.5032003297473,90245.6472886692,0.0,1.0
2013-07-09,52.72,52.75,52.51,52.51,75100,33.7657947119915,33.7850089350826,33.6312951503542,33.6312951503542,117256.887740122,0.0,1.0
2013-07-10,52.76,52.92,52.658,52.73,74200,33.7914136761129,33.8938895325985,33.7260853176034,33.7721994530219,115851.678699295,0.0,1.0
2013-07-11,53.59,53.622,53.26,53.26,54000,34.3230071816318,34.3435023529289,34.1116507276303,34.1116507276303,84312.5424496217,0.0,1.0
2013-07-12,53.56,53.59,53.3,53.53,64400,34.3037929585407,34.3230071816318,34.1372696917517,34.2845787354497,100550.513588067,0.0,1.0
2013-07-15,53.73,53.8,53.41,53.56,80500,34.4126735560566,34.4575067432691,34.2077218430855,34.3037929585407,125688.141985084,0.0,1.0
2013-07-16,53.69,53.829,53.596,53.75,46000,34.3870545919352,34.4760804922571,34.32685002625,34.4254830381173,71821.7954200482,0.0,1.0
2013-07-17,53.69,53.98,53.6499,53.8,65700,34.3870545919352,34.5727920818153,34.3613715804036,34.4575067432691,102580.259980373,0.0,1.0
2013-07-18,53.75,53.899,53.5675,53.61,43100,34.4254830381173,34.5209136794695,34.3085965143135,34.3358166636925,67293.8996218278,0.0,1.0
2013-07-19,53.539,53.54,53.3636,53.47,61300,34.290343002377,34.29098347648,34.1780038447047,34.2461502892676,95710.3491141076,0.0,1.0
2013-07-22,53.39,53.599,53.3,53.42,100600,34.2845787354497,34.4187888301436,34.2267849147681,34.3038433423435,156660.346957871,0.14,1.0
2013-07-23,53.5,53.5899,53.3501,53.55,50400,34.3552156273939,34.4129452327191,34.2589568082808,34.3873233055503,78485.8994699473,0.0,1.0
2013-07-24,53.14,53.55,52.95,53.55,65300,34.1240403446675,34.3873233055503,34.002031167673,34.3873233055503,101689.072130706,0.0,1.0
2013-07-25,53.3,53.3,52.5,52.97,51900,34.2267849147681,34.2267849147681,33.713062064265,34.0148742389356,80821.7893351244,0.0,1.0
2013-07-26,53.389,53.39,52.862,53.1,46400,34.2839365818866,34.2845787354497,33.9455216541176,34.0983542021423,72256.8598294753,0.0,1.0
2013-07-29,53.29,53.449,53.22,53.31,54600,34.2203633791368,34.3224657956743,34.1754126297178,34.2332064503994,85026.391092443,0.0,1.0
2013-07-30,53.34,53.586,53.17,53.55,50200,34.2524710572932,34.4104408338229,34.1433049515613,34.3873233055503,78174.4474879239,0.0,1.0
2013-07-31,53.132,53.48,53.13,53.39,53600,34.1189031161624,34.3423725561313,34.1176188090362,34.2845787354497,83469.1311823251,0.0,1.0
2013-08-01,53.56,53.6,53.38,53.46,50300,34.3937448411816,34.4194309837067,34.2781571998184,34.3295294848687,78330.1734789356,0.0,1.0
2013-08-02,53.679,53.69,53.28,53.48,39900,34.4701611151939,34.4772248043883,34.2139418435055,34.3423725561313,62134.6704137084,0.0,1.0
2013-08-05,53.56,53.64,53.4223,53.61,29600,34.3937448411816,34.4451171262319,34.3053202955387,34.425852519338,46094.8933394929,0.0,1.0
2013-08-06,53.37,53.53,53.2601,53.48,40700,34.2717356641871,34.3744802342877,34.2011629875992,34.3423725561313,63380.4783418028,0.0,1.0
2013-08-07,53.33,53.41,53.0901,53.19,41400,34.246049521662,34.2974218067123,34.0919968818673,34.1561480228239,64470.5602788853,0.0,1.0
2013-08-08,53.48,53.538,53.184,53.53,57700,34.3423725561313,34.3796174627928,34.1522951014451,34.3744802342877,89853.8968138088,0.0,1.0
2013-08-09,53.29,53.44,53.04,53.44,26400,34.2203633791368,34.3166864136061,34.0598249883546,34.3166864136061,41111.6616271153,0.0,1.0
2013-08-12,53.2,53.29,53.03,53.11,60600,34.1625695584552,34.2203633791368,34.0534034527233,34.1047757377736,94369.950553151,0.0,1.0
2013-08-13,53.17,53.2899,52.95,53.28,58500,34.1433049515613,34.2202991637805,34.002031167673,34.2139418435055,91099.7047419033,0.0,1.0
2013-08-14,52.94,53.109,52.8001,53.06,96600,33.9956096320417,34.1041335842105,33.90577234856,34.0726680596172,150431.307317399,0.0,1.0
2013-08-15,52.174,52.62,52.14,52.56,76300,33.503720002685,33.7901204918405,33.4818867815386,33.7515912780527,118818.931142004,0.0,1.0
2013-08-16,51.8,52.07,51.65,52.05,77700,33.2635545700748,33.4369360321196,33.1672315356055,33.424092960857,120999.095016169,0.0,1.0
2013-08-19,51.508,51.831,51.44,51.69,79000,33.0760457296412,33.2834613305318,33.0323792873484,33.1929176781306,123023.532899322,0.0,1.0
2013-08-20,51.73,51.939,51.46,51.47,47200,33.2186038206558,33.3528139153497,33.045222358611,33.0516438942423,73502.6677575697,0.0,1.0
2013-08-21,51.32,51.735,51.27,51.57,39300,32.955320859773,33.2218145884714,32.9232131816165,33.1158592505552,61200.3144676375,0.0,1.0
2013-08-22,51.582,51.7,51.3204,51.47,122500,33.1235650933127,33.1993392137619,32.9555777211982,33.0516438942423,190764.338989456,0.0,1.0
2013-08-23,52.22,52.24,51.794,51.86,64600,33.5332590665889,33.5461021378515,33.259701648696,33.3020837838625,100598.990193623,0.0,1.0
2013-08-26,51.7,52.1,51.63,52.1,42900,33.2892407126,33.5467977007052,33.2441682396815,33.5467977007052,66626.0314901238,0.14,1.0
2013-08-27,51.171,51.4293,51.131,51.24,33100,32.9486215958308,33.1149390208997,32.9228658970203,32.9930501762789,51406.0988886504,0.0,1.0
2013-08-28,51.19,51.38,51.11,51.2,138500,32.9608555527658,33.0831951221158,32.9093441551448,32.9672944774684,215098.027071845,0.0,1.0
2013-08-29,51.25,51.462,51.1301,51.16,30200,32.9994891009816,33.1359943046773,32.922286393797,32.9415387786579,46902.2412820919,0.0,1.0
2013-08-30,51.14,51.37,51.01,51.37,46900,32.9286609292526,33.0767561974131,32.8449549081184,33.0767561974131,72838.2488784806,0.0,1.0
2013-09-03,50.81,51.46,50.671,51.46,78400,32.7161764140658,33.1347065197368,32.6266753606993,33.1347065197368,121759.460811788,0.0,1.0
2013-09-04,51.02,51.199,50.71,50.71,50300,32.8513938328211,32.9666505849982,32.6517871670395,32.6517871670395,78118.6336585835,0.0,1.0
2013-09-05,50.95,51.1865,50.94,51.07,41900,32.8063213599027,32.9586019291199,32.7998824352,32.8835884563342,65072.9771430347,0.0,1.0
2013-09-06,51.0501,51.356,50.83,51.11,64500,32.870774996176,33.0677417028295,32.7290542634711,32.9093441551448,100172.005387249,0.0,1.0
2013-09-09,51.45,51.4899,51.171,51.25,51500,33.1282675950342,33.1539589045977,32.9486215958308,32.9994891009816,79982.2988750905,0.0,1.0
2013-09-10,51.82,51.84,51.6,51.73,38700,33.3665078090315,33.3793856584368,33.2248514655736,33.3085574867078,60103.2032323496,0.0,1.0
2013-09-11,52.01,52.058,51.85,51.86,50200,33.4888473783815,33.5197542169541,33.3858245831394,33.392263507842,77963.3282238746,0.0,1.0
2013-09-12,51.92,52.14,51.8905,52.09,35800,33.4308970560578,33.5725533995157,33.4119022281851,33.5403587760025,55599.3456257911,0.0,1.0
2013-09-13,52.27,52.3,52.03,52.03,38000,33.6562594206499,33.6755761947578,33.5017252277868,33.5017252277868,59016.0651893872,0.0,1.0
2013-09-16,52.532,52.85,52.4901,52.76,37500,33.8249592478588,34.0297170534025,33.7979801533548,33.9717667310788,58239.5380158426,0.0,1.0
2013-09-17,52.69,52.7732,52.6601,52.69,37600,33.9266942581604,33.9802661116863,33.9074418732995,33.9266942581604,58394.8434505515,0.0,1.0
2013-09-18,53.45,53.5,52.5575,52.63,37000,34.4160525355603,34.4482471590735,33.8413785058505,33.8880607099446,57463.010842298,0.0,1.0
2013-09-19,53.44,53.6,53.29,53.58,38500,34.4096136108577,34.5126364060998,34.3130297403182,34.4997585566945,59792.5923629317,0.0,1.0
2013-09-20,52.82,53.48,52.82,53.48,34700,34.0104002792946,34.4353693096682,34.0104002792946,34.4353693096682,53890.985843993,0.0,1.0
2013-09-23,52.66,52.724,52.511,52.58,41900,33.9975224298893,34.0388411050795,33.9013273892123,33.9458740859016,64900.4351581859,0.14,1.0
2013-09-24,52.48,52.748,52.48,52.6,41000,33.881313655917,34.0543356082758,33.881313655917,33.9587861718986,63506.3923982249,0.0,1.0
2013-09-25,52.39,52.636,52.34,52.49,24000,33.8232092689309,33.982027926693,33.7909290539386,33.8877696989155,37174.4735989609,0.0,1.0
2013-09-26,52.46,52.6,52.312,52.36,39600,33.8684015699201,33.9587861718986,33.7728521335429,33.8038411399355,61337.8814382854,0.0,1.0
2013-09-27,52.25,52.3,52.07,52.29,68100,33.7328246669525,33.7651048819448,33.6166158929802,33.7586488389463,105482.568837051,0.0,1.0
2013-09-30,51.95,52.062,51.7501,51.86,36500,33.5391433769987,33.6114510585814,33.4100870774595,33.4810389900125,56536.1785984196,0.0,1.0
2013-10-01,52.31,52.41,51.92,51.92,19000,33.7715609249432,33.8361213549278,33.5197752480033,33.5197752480033,29429.7915991774,0.0,1.0
2013-10-02,52.28,52.32,51.93,52.17,24800,33.7521927959478,33.7780169679417,33.5262312910018,33.6811763229648,38413.6227189263,0.0,1.0
2013-10-03,51.76,52.16,51.624,52.16,48800,33.4164785600279,33.6747202799663,33.3286763752489,33.6747202799663,75588.0963178872,0.0,1.0
2013-10-04,51.96,52.024,51.75,51.82,21700,33.5455994199971,33.5869180951873,33.4100225170295,33.4552148180187,33611.9198790605,0.0,1.0
2013-10-07,51.741,51.98,51.5068,51.77,32100,33.4042120783309,33.558511505994,33.2530115513069,33.4229346030264,49720.8584386101,0.0,1.0
2013-10-08,51.486,51.81,51.4601,51.71,50200,33.2395829818701,33.4487587750202,33.2228618305041,33.3841983450356,77756.6072778265,0.0,1.0
2013-10-09,51.48,51.692,51.381,51.51,35000,33.2357093560711,33.3725774676384,33.1717945303863,33.2550774850664,54212.7739984845,0.0,1.0
2013-10-10,52.46,52.48,51.93,51.93,36900,33.8684015699201,33.881313655917,33.5262312910018,33.5262312910018,57155.7531584023,0.0,1.0
2013-10-11,52.77,52.78,52.32,52.34,33500,34.0685389028724,34.0749949458708,33.7780169679417,33.7909290539386,51889.3693985495,0.0,1.0
2013-10-14,52.89,52.89,52.43,52.43,104100,34.1460114188539,34.1460114188539,33.8490334409247,33.8490334409247,161244.279235493,0.0,1.0
2013-10-15,52.54,52.8995,52.5001,52.87,43600,33.9200499139078,34.1521446597024,33.8942903023439,34.133099332857,67533.6270381122,0.0,1.0
2013-10-16,53.19,53.19,52.65,52.65,35800,34.3396927088077,34.3396927088077,33.9910663868909,33.9910663868909,55451.9231184499,0.0,1.0
2013-10-17,53.74,53.82,53.09,53.23,61700,34.694775073723,34.7464234177107,34.2751322788231,34.3655168808015,95569.3758773285,0.0,1.0
2013-10-18,53.86,53.94,53.6101,53.86,42200,34.7722475897045,34.8238959336922,34.610911075173,34.7722475897045,65365.1160781728,0.0,1.0
2013-10-21,53.68,53.7992,53.594,53.74,35400,34.7528794607091,34.8300505343253,34.6972023438384,34.7917239608515,54679.5554638403,0.15,1.0
2013-10-22,54.16,54.2799,53.8,53.83,55200,35.0636354618481,35.1412597212993,34.8305684609939,34.849990711065,85263.0356385306,0.0,1.0
2013-10-23,54.05,54.1699,53.9301,54.01,35200,34.9924205449204,35.0700448043716,34.9147962854692,34.9665242114922,54370.6314216717,0.0,1.0
2013-10-24,54.08,54.152,53.986,54.09,33200,35.0118427949916,35.0584561951624,34.9509864114352,35.0183168783487,51281.3909999858,0.0,1.0
2013-10-25,54.441,54.492,54.2326,54.3,38700,35.2455572041815,35.2785750293026,35.1106373070204,35.154272628847,59776.8021596221,0.0,1.0
2013-10-28,54.66,54.7093,54.46,54.51,38000,35.3873396297012,35.4192568606515,35.25785796256,35.2902283793453,58695.5680120319,0.0,1.0
2013-10-29,54.97,54.972,54.64,54.64,27500,35.5880362137701,35.5893310304415,35.3743914629871,35.3743914629871,42477.055798181,0.0,1.0
2013-10-30,54.6,54.97,54.4555,54.91,27900,35.3484951295588,35.5880362137701,35.2549446250493,35.5491917136277,43094.9038825182,0.0,1.0
2013-10-31,54.51,54.83,54.34,54.62,27100,35.2902283793453,35.4973990467712,35.1801689622752,35.3614432962729,41859.2077138438,0.0,1.0
2013-11-01,54.68,54.81,54.4205,54.6,38800,35.4002877964153,35.4844508800571,35.2322853332996,35.3484951295588,59931.2641807063,0.0,1.0
2013-11-04,54.87,54.888,54.62,54.76,27400,35.5232953801995,35.5349487302422,35.3614432962729,35.4520804632718,42322.5937770967,0.0,1.0
2013-11-05,54.65,54.8195,54.588,54.74,46700,35.3808655463441,35.4906012592463,35.3407262295303,35.4391322965577,72133.7638463657,0.0,1.0
2013-11-06,55.1,55.14,54.86,54.86,43000,35.6721992974119,35.6980956308402,35.5168212968424,35.5168212968424,66418.6690662467,0.0,1.0
2013-11-07,54.49,55.19,54.45,55.19,34700,35.2772802126311,35.7304660476255,35.2513838792029,35.7304660476255,53598.3213162503,0.0,1.0
2013-11-08,54.8,54.8,54.13,54.44,25500,35.4779767967001,35.4779767967001,35.0442132117769,35.2449097958458,39387.8153764951,0.0,1.0
2013-11-11,54.74,54.889,54.68,54.68,26400,35.4391322965577,35.5355961385779,35.4002877964153,35.4002877964153,40777.9735662538,0.0,1.0
2013-11-12,54.72,54.804,54.54,54.62,40400,35.4261841298436,35.4805664300429,35.3096506294164,35.3614432962729,62402.656518055,0.0,1.0
2013-11-13,54.91,54.939,54.43,54.49,86100,35.5491917136277,35.5679665553632,35.2384357124888,35.2772802126311,132991.800153578,0.0,1.0
2013-11-14,55.2,55.25,54.97,54.97,32200,35.7369401309825,35.7693105477679,35.5880362137701,35.5880362137701,49736.7707891429,0.0,1.0
2013-11-15,55.379,55.379,55.09,55.2001,26300,35.852826223074,35.852826223074,35.6657252140549,35.7370048718161,40623.5115451694,0.0,1.0
2013-11-18,55.23,55.4199,55.168,55.41,48900,35.7563623810537,35.8793052240043,35.7162230642399,35.8728958814808,75531.9283102201,0.0,1.0
2013-11-19,55.08,55.25,55.066,55.11,20300,35.6592511306978,35.7693105477679,35.6501874139979,35.678673380769,31355.7902801118,0.0,1.0
2013-11-20,54.9,55.4301,54.727,55.15,25500,35.5427176302707,35.8859087890285,35.4307159881935,35.7045697141972,39387.8153764951,0.0,1.0
2013-11-21,55.14,55.1599,54.91,55.01,29600,35.6980956308402,35.7109790567207,35.5491917136277,35.6139325471984,45720.7582409512,0.0,1.0
2013-11-22,55.0896,55.092,54.8,54.86,27400,35.7625775010765,35.7641355117719,35.5745775438375,35.6135278112213,42207.6691746998,0.15,1.0
2013-11-25,54.96,55.16,54.9101,55.16,33700,35.6784449235276,35.8082791481401,35.6460512844867,35.8082791481401,51912.3522331162,0.0,1.0
2013-11-26,54.701,54.9655,54.7,54.96,20300,35.5103096026543,35.6820153647044,35.5096604315313,35.6784449235276,31270.6454104528,0.0,1.0
2013-11-27,54.85,54.88,54.7,54.77,28300,35.6070360999907,35.6265112336826,35.5096604315313,35.5551024101457,43594.0524687593,0.0,1.0
2013-11-29,54.73,55.039,54.7,54.89,10000,35.5291355652232,35.7297294422495,35.5096604315313,35.6330029449132,15404.2588228831,0.0,1.0
2013-12-02,54.5253,54.79,54.5253,54.7,36700,35.3962502363322,35.5680858326069,35.3962502363322,35.5096604315313,56533.6298799812,0.0,1.0
2013-12-03,54.4164,54.54,54.221,54.37,40400,35.3255555010307,35.4057930518412,35.1987074635842,35.2954339609206,62233.2056444479,0.0,1.0
2013-12-04,54.36,54.5693,53.96,54.14,27300,35.2889422496899,35.424813765747,35.0292738004648,35.1461246026161,42053.626586471,0.0,1.0
2013-12-05,54.0265,54.33,53.95,54.33,31000,35.0724436801485,35.2694671159981,35.0227820892342,35.2694671159981,47753.2023509378,0.0,1.0
2013-12-06,54.67,54.67,54.42,54.42,39800,35.4901852978394,35.4901852978394,35.3278925170737,35.3278925170737,61308.9501150749,0.0,1.0
2013-12-09,54.81,54.9,54.6568,54.8,37200,35.5810692550682,35.6394946561438,35.481616239015,35.5745775438375,57303.8428211252,0.0,1.0
2013-12-10,54.522,54.77,54.4201,54.77,29400,35.3941079716261,35.5551024101457,35.327957434186,35.5551024101457,45288.5209392764,0.0,1.0
2013-12-11,53.88,54.49,53.82,54.49,26300,34.9773401106198,35.3733344956881,34.9383898432361,35.3733344956881,40513.2007041827,0.0,1.0
2013-12-12,53.53,53.94,53.48,53.94,60700,34.7501302175479,35.0162903780036,34.7176716613947,35.0162903780036,93503.8510549006,0.0,1.0
2013-12-13,53.57,53.72,53.42,53.72,28000,34.7760970624704,34.8734727309298,34.678721394011,34.8734727309298,43131.9247040728,0.0,1.0
2013-12-16,53.72,53.941,53.63,53.67,28500,34.8734727309298,35.0169395491267,34.8150473298542,34.8410141747767,43902.1376452169,0.0,1.0
2013-12-17,53.62,53.74,53.5101,53.74,41700,34.8085556186235,34.8864561533911,34.7372117121989,34.8864561533911,64235.7592914227,0.0,1.0
2013-12-18,54.46,54.46,53.16,53.74,39600,35.3538593619962,35.3538593619962,34.5099369020147,34.8864561533911,61000.8649386173,0.0,1.0
2013-12-19,54.3,54.35,54.0501,54.29,46600,35.2499919823062,35.2824505384593,35.0877641186528,35.2435002710755,71783.8461146354,0.0,1.0
2013-12-20,54.51,54.66,54.186,54.27,47300,35.3863179181494,35.4836935866088,35.175986474277,35.2305168486143,72862.1442322372,0.0,1.0
2013-12-23,54.64,54.779,54.61,54.65,49400,35.4707101641475,35.5609449502532,35.4512350304556,35.4772018753781,76097.0385850428,0.0,1.0
2013-12-24,54.71,54.74,54.45,54.45,27200,35.6417342965184,35.6612782926598,35.4723529966263,35.4723529966263,41751.9525739061,0.19345,1.0
2013-12-26,54.96,54.989,54.8001,54.86,49500,35.80460093103,35.8234934606333,35.7004314315964,35.7394542772253,75982.4136914836,0.0,1.0
2013-12-27,55.03,55.13,54.93,55.13,25300,35.8502035886932,35.9153502424979,35.7850569348886,35.9153502424979,38835.4558867583,0.0,1.0
2013-12-30,55.05,55.1,54.9501,55.04,33300,35.8632329194542,35.8958062463565,35.7981514123033,35.8567182540737,51115.4419379071,0.0,1.0
2013-12-31,55.12,55.17,54.97,55.13,36200,35.9088355771174,35.9414089040197,35.8111155964104,35.9153502424979,55566.9368814486,0.0,1.0
2014-01-02,54.57,54.9899,54.46,54.91,59000,35.5505289811919,35.8240797805176,35.4788676620068,35.7720276041277,90564.8971272229,0.0,1.0
2014-01-03,54.636,54.78,54.5,54.75,42900,35.593525772703,35.6873369541816,35.5049263235286,35.6677929580402,65851.4251992857,0.0,1.0
2014-01-06,54.52,54.8,54.4028,54.8,213100,35.5179556542896,35.7003662849426,35.4416037760305,35.7003662849426,327108.128437478,0.0,1.0
2014-01-07,54.77,54.85,54.6804,54.77,47700,35.6808222888012,35.7329396118449,35.6224508869922,35.6808222888012,73219.4168299751,0.0,1.0
2014-01-08,54.51,54.66,54.3565,54.64,30500,35.5114409889091,35.6091609696161,35.411440875319,35.5961316388551,46817.4468200051,0.0,1.0
2014-01-09,54.509,54.71,54.26,54.59,36300,35.5107895223711,35.6417342965184,35.3485743543975,35.5635583119528,55720.4367070879,0.0,1.0
2014-01-10,54.652,54.7282,54.46,54.54,29800,35.6039492373117,35.6535909875108,35.4788676620068,35.5309849850505,45742.9480405295,0.0,1.0
2014-01-13,54.22,54.73,54.1605,54.61,48500,35.3225156928756,35.6547636272793,35.2837534338619,35.5765876427137,74447.4154350901,0.0,1.0
2014-01-14,54.62,54.6451,54.25,54.38,26700,35.5831023080942,35.5994541181992,35.342059689017,35.4267503389631,40984.4534457094,0.0,1.0
2014-01-15,54.92,55.0199,54.65,54.65,56400,35.7785422695081,35.843623776659,35.6026463042356,35.6026463042356,86573.9016605996,0.0,1.0
2014-01-16,54.99,54.99,54.8022,54.85,28000,35.8241449271714,35.8241449271714,35.7017995113263,35.7329396118449,42979.951179021,0.0,1.0
2014-01-17,54.671,54.97,54.6299,54.97,29100,35.6163271015346,35.8111155964104,35.5895518268209,35.8111155964104,44668.449261054,0.0,1.0
2014-01-21,54.85,54.9701,54.53,54.93,41800,35.7329396118449,35.8111807430643,35.52447031967,35.7850569348886,64162.9271172528,0.0,1.0
2014-01-22,54.81,54.87,54.73,54.85,29100,35.706880950323,35.7459689426058,35.6547636272793,35.7329396118449,44668.449261054,0.0,1.0
2014-01-23,54.4,54.6,54.2201,54.6,81700,35.439779669724,35.5700729773333,35.3225808395295,35.5700729773333,125409.357547358,0.0,1.0
2014-01-24,53.75,54.43,53.75,54.32,46100,35.0163264199938,35.4593236658654,35.0163264199938,35.3876623466803,70763.4196197454,0.0,1.0
2014-01-27,53.46,53.8188,53.3,53.73,68900,34.9186064392869,35.1529647630882,34.8140988255516,35.0949630374651,105485.137455423,0.14,1.0
2014-01-28,53.72,53.7407,53.49,53.6,42900,35.0884313116066,35.1019519841336,34.9382016168622,35.0100506013052,65679.4252080937,0.0,1.0
2014-01-29,53.29,53.5,53.1,53.37,68400,34.8075670996932,34.9447333427207,34.6834643083826,34.8598209065608,104719.642989128,0.0,1.0
2014-01-30,53.77,53.8399,53.4223,53.64,35300,35.1210899408989,35.1667467046495,34.8939818328005,35.036177504739,54043.9093204127,0.0,1.0
2014-01-31,53.56,53.825,53.2,53.21,226300,34.9839236978714,35.1570144331204,34.7487815669671,34.7553132928256,346462.795445026,0.0,1.0
2014-02-03,52.43,53.57,52.36,53.57,83000,34.2458386758663,34.9904554237299,34.2001165948571,34.9904554237299,127072.081404936,0.0,1.0
2014-02-04,52.75,52.8,52.4201,52.65,88300,34.4548539033368,34.487512532629,34.2393722672664,34.3895366447522,135186.322747661,0.0,1.0
2014-02-05,52.6,52.76,52.4301,52.561,30200,34.35687801546,34.4613856291952,34.2459039931249,34.331404284612,46235.8657642057,0.0,1.0
2014-02-06,53.122,53.122,52.67,52.67,89700,34.6978341052712,34.6978341052712,34.4026000964691,34.4026000964691,137329.707253287,0.0,1.0
2014-02-07,53.59,53.61,53.13,53.33,43400,35.0035188754468,35.0165823271637,34.703059485958,34.833694003127,66444.9196743884,0.0,1.0
2014-02-10,53.86,53.86,53.56,53.73,40200,35.179875473625,35.179875473625,34.9839236978714,35.0949630374651,61545.7550901017,0.0,1.0
2014-02-11,54.37,54.48,53.87,53.87,55900,35.5129934924061,35.584842476849,35.1864071994834,35.1864071994834,85582.2813317583,0.0,1.0
2014-02-12,54.28,54.49,54.2,54.49,53000,35.45420795968,35.5913742027075,35.4019541528124,35.5913742027075,81142.4134272485,0.0,1.0
2014-02-13,54.56,54.6,53.89,53.89,50900,35.6370962837167,35.6632231871505,35.1994706512003,35.1994706512003,77927.3366688103,0.0,1.0
2014-02-14,54.87,54.95,54.47,54.5,31800,35.8395797853287,35.8918335921963,35.5783107509906,35.5979059285659,48685.4480563491,0.0,1.0
2014-02-18,54.77,54.9,54.71,54.9,53100,35.7742625267442,35.859174962904,35.7350721715934,35.859174962904,81295.5123205074,0.0,1.0
2014-02-19,54.5099,54.9896,54.5099,54.7,36400,35.6043723371658,35.9176992265958,35.6043723371658,35.728540445735,55727.9971462613,0.0,1.0
2014-02-20,54.88,55.0,54.49,54.49,28600,35.8461115111871,35.9244922214886,35.5913742027075,35.5913742027075,43786.2834720625,0.0,1.0
2014-02-21,54.75,55.1,54.75,54.88,78800,35.7611990750273,35.9898094800731,35.7611990750273,35.8461115111871,120641.92788806,0.0,1.0
2014-02-24,54.71,55.05,54.62,54.74,141600,35.8232504706825,36.0458771414929,35.7643198813504,35.8428940004599,216254.412936091,0.135,1.0
2014-02-25,54.69,54.91,54.62,54.67,27400,35.8101547841643,35.9542073358651,35.7643198813504,35.797059097646,41845.8397913057,0.0,1.0
2014-02-26,54.67,54.86,54.59,54.7,34800,35.797059097646,35.9214681195694,35.744676351573,35.8167026274234,53147.270975819,0.0,1.0
2014-02-27,54.7601,54.8699,54.6,54.62,27200,35.8560551654108,35.927950484396,35.7512241948322,35.7643198813504,41540.3957052378,0.0,1.0
2014-02-28,55.1199,55.29,54.6116,54.83,39800,36.0916465658742,36.2030253797119,35.7588196930127,35.9018245897921,60783.373127517,0.0,1.0
2014-03-03,54.759,54.88,54.51,54.75,40700,35.8553349026523,35.9345638060877,35.6922936055,35.8494418437191,62157.8715148227,0.0,1.0
2014-03-04,55.56,55.5995,55.15,55.28,29600,36.3798171477083,36.4056811285819,36.1113555740841,36.1964775364528,45205.724738053,0.0,1.0
2014-03-05,55.39,55.6,55.32,55.6,43900,36.2685038123032,36.4060085207448,36.2226689094893,36.4060085207448,67044.9768919095,0.0,1.0
2014-03-06,55.47,55.58,55.4001,55.47,34400,36.3208865583762,36.3929128342266,36.2751171339949,36.3208865583762,52536.3828036831,0.0,1.0
2014-03-07,55.34,55.6,55.16,55.6,33800,36.2357645960075,36.4060085207448,36.1179034173432,36.4060085207448,51620.0505454794,0.0,1.0
2014-03-10,55.31,55.31,55.17,55.23,32100,36.2161210662302,36.2161210662302,36.1244512606024,36.1637383201571,49023.7758139019,0.0,1.0
2014-03-11,55.17,55.4428,55.08,55.38,50800,36.1244512606024,36.3030764247114,36.0655206712702,36.261955969044,77582.7978612529,0.0,1.0
2014-03-12,55.29,55.29,54.82,55.0,18900,36.2030253797119,36.2030253797119,35.8952767465329,36.0131379251972,28864.4661334189,0.0,1.0
2014-03-13,54.9791,55.45,54.831,55.38,45700,35.9994529327857,36.3077908718579,35.902479374118,36.261955969044,69793.9736665208,0.0,1.0
2014-03-14,54.989,55.158,54.87,54.87,45600,36.0059352976122,36.1165938486914,35.9280159628286,35.9280159628286,69641.2516234869,0.0,1.0
2014-03-17,55.37,55.4399,55.08,55.08,31200,36.2554081257849,36.3011775501662,36.0655206712702,36.0655206712702,47649.2774265963,0.0,1.0
2014-03-18,55.74,55.8,55.38,55.38,23500,36.4976783263726,36.5369653859274,36.261955969044,36.261955969044,35889.6801129812,0.0,1.0
2014-03-19,55.26,55.79,54.98,55.73,28900,36.1833818499345,36.5304175426682,36.000042238679,36.4911304831135,44136.6704368152,0.0,1.0
2014-03-20,55.702,55.702,55.13,55.3,36600,36.4727965219879,36.4727965219879,36.0982598875659,36.209573222971,55896.2677504303,0.0,1.0
2014-03-21,55.68,56.189,55.68,56.0,32900,36.4583912668178,36.7916764887074,36.4583912668178,36.6679222511099,50245.5521581737,0.0,1.0
2014-03-24,55.58,55.79,55.38,55.77,37900,36.4813087182248,36.6191474161526,36.3500337678174,36.6060199211118,57741.4044071197,0.135,1.0
2014-03-25,55.93,55.99,55.62,55.67,24600,36.7110398814378,36.75042236656,36.5075637083063,36.5403824459081,37478.5896679458,0.0,1.0
2014-03-26,55.7998,56.25,55.78,56.09,33700,36.6255798887225,36.9210798020897,36.6125836686322,36.8160598417637,51342.6208052754,0.0,1.0
2014-03-27,55.82,55.95,55.66,55.78,26500,36.6388386587137,36.7241673764785,36.5338186983878,36.6125836686322,40373.2774878278,0.0,1.0
2014-03-28,56.13,56.28,56.0,56.0,75600,36.8423148318452,36.9407710446508,36.7569861140804,36.7569861140804,115178.104833199,0.0,1.0
2014-03-31,56.57,56.688,56.4,56.43,59100,37.1311197227416,37.2085719434819,37.0195360148953,37.0392272574564,90040.0263973819,0.0,1.0
2014-04-01,56.7,56.73,56.437,56.67,32500,37.2164484405064,37.2361396830675,37.0438218807206,37.1967571979453,49514.3969190341,0.0,1.0
2014-04-02,56.88,56.9325,56.64,56.79,29700,37.3345958958731,37.369055570355,37.1770659553842,37.2755221681897,45248.5411844711,0.0,1.0
2014-04-03,56.9,56.94,56.76,56.85,33100,37.3477233909138,37.3739783809953,37.2558309256286,37.314904653312,50428.5088621547,0.0,1.0
2014-04-04,56.67,57.19,56.59,57.05,93700,37.1967571979453,37.5380720690046,37.1442472177823,37.4461796037194,142753.815117338,0.0,1.0
2014-04-07,56.3699,56.75,56.36,56.53,37700,36.9997791348589,37.2492671781083,36.9932810248138,37.1048647326601,57436.7004260796,0.0,1.0
2014-04-08,56.65,56.689,56.3,56.3,63300,37.1836297029045,37.209228318234,36.9538985396915,36.9538985396915,96438.8099992264,0.0,1.0
2014-04-09,56.9,56.9499,56.54,56.79,31800,37.3477233909138,37.3804764910405,37.1114284801805,37.2755221681897,48447.9329853934,0.0,1.0
2014-04-10,56.15,57.04,56.066,56.97,52400,36.855442326886,37.439615856199,36.8003068477148,37.3936696235564,79832.4430325348,0.0,1.0
2014-04-11,55.86,56.23,55.839,55.96,99400,36.6650936487952,36.9079523070489,36.6513097790024,36.7307311239989,151437.878576984,0.0,1.0
2014-04-14,56.17,56.23,55.85,56.18,48100,36.8685698219267,36.9079523070489,36.6585299012748,36.8751335694471,73281.3074401704,0.0,1.0
2014-04-15,56.67,56.68,56.15,56.36,62800,37.1967571979453,37.2033209454656,36.855442326886,36.9932810248138,95677.0500466258,0.0,1.0
2014-04-16,57.1,57.12,56.82,57.07,45400,37.4789983413213,37.492125836362,37.2952134107509,37.4593070987601,69167.8036961275,0.0,1.0
2014-04-17,57.03,57.2,57.0,57.1,58200,37.4330521086787,37.544635816525,37.4133608661175,37.4789983413213,88668.8584827009,0.0,1.0
2014-04-21,57.14,57.16,57.0,57.01,74500,37.5938639229278,37.6070224332263,37.501754350838,37.5083336059872,113234.702576124,0.135,1.0
2014-04-22,57.25,57.3599,57.1,57.21,69500,37.6662357295697,37.7385417436602,37.5675469023307,37.6399187089726,105635.058107928,0.0,1.0
2014-04-23,57.08,57.21,57.0,57.19,106700,37.5543883920321,37.6399187089726,37.501754350838,37.6267601986741,162176.412951308,0.0,1.0
2014-04-24,57.05,57.2,56.9,57.2,26300,37.5346506265843,37.6333394538234,37.4359617993453,37.6333394538234,39974.1299027122,0.0,1.0
2014-04-25,57.02,57.16,56.8308,57.0,71800,37.5149128611365,37.6070224332263,37.3904333537123,37.501754350838,109130.894563298,0.0,1.0
2014-04-28,57.48,57.55,57.0,57.21,70700,37.8175585980029,37.8636133840478,37.501754350838,37.6399187089726,107458.972780295,0.0,1.0
2014-04-29,57.55,57.7399,57.55,57.59,60400,37.8636133840478,37.9885534393324,37.8636133840478,37.8899304046449,91803.7051758106,0.0,1.0
2014-04-30,57.69,57.73,57.48,57.6,75700,37.9557229561376,37.9820399767347,37.8175585980029,37.8965096597942,115058.617248491,0.0,1.0
2014-05-01,57.64,57.679,57.45,57.67,52200,37.9228266803912,37.9484857754734,37.7978208325551,37.9425644458391,79340.2882479688,0.0,1.0
2014-05-02,57.415,57.7399,57.3,57.65,83100,37.7747934395327,37.9885534393324,37.6991320053161,37.9294059355405,126306.091061421,0.0,1.0
2014-05-05,57.37,57.44,57.08,57.22,53700,37.745186791361,37.7912415774058,37.5543883920321,37.6464979641219,81620.1815884275,0.0,1.0
2014-05-06,57.06,57.4,57.02,57.4,40300,37.5412298817336,37.7649245568088,37.5149128611365,37.7649245568088,61253.1344136617,0.0,1.0
2014-05-07,57.61,57.61,57.12,57.2,65200,37.9030889149434,37.9030889149434,37.5807054126292,37.6333394538234,99099.363865279,0.0,1.0
2014-05-08,57.582,57.81,57.44,57.57,60600,37.8846670005255,38.0346740179288,37.7912415774058,37.8767718943464,92107.6909545383,0.0,1.0
2014-05-09,57.51,57.55,57.38,57.49,25500,37.8372963634507,37.8636133840478,37.7517660465102,37.8241378531522,38758.1867878008,0.0,1.0
2014-05-12,57.78,57.9,57.6001,57.81,59900,38.014936252481,38.0938873142723,37.8965754523457,38.0346740179288,91043.740728991,0.0,1.0
2014-05-13,57.73,57.93,57.73,57.93,50100,37.9820399767347,38.1136250797201,37.9820399767347,38.1136250797201,76148.4375713262,0.0,1.0
2014-05-14,57.73,57.92,57.65,57.83,47700,37.9820399767347,38.1070458245708,37.9294059355405,38.0478325282274,72500.6082265921,0.0,1.0
2014-05-15,57.32,57.73,57.22,57.7,123100,37.7122905156146,37.9820399767347,37.6464979641219,37.9623022112869,187103.246806991,0.0,1.0
2014-05-16,57.56,57.61,57.264,57.48,43100,37.8701926391971,37.9030889149434,37.6754466867787,37.8175585980029,65508.9353158515,0.0,1.0
2014-05-19,57.47,57.55,57.3705,57.49,48200,37.8109793428537,37.8636133840478,37.7455157541184,37.8241378531522,73260.5726734116,0.0,1.0
2014-05-20,57.26,57.54,57.074,57.54,61100,37.672814984719,37.8570341288985,37.5504408389426,37.8570341288985,92867.655401358,0.0,1.0
2014-05-21,57.55,57.55,57.31,57.43,25600,37.8636133840478,37.8636133840478,37.7057112604653,37.7846623222566,38910.1796771647,0.0,1.0
2014-05-22,57.64,57.71,57.37,57.44,40000,37.9228266803912,37.9688814664361,37.745186791361,37.7912415774058,60797.15574557,0.0,1.0
2014-05-23,57.63,57.68,57.543,57.65,51300,38.0017448459067,38.0347152995298,37.9443762566027,38.0149330273559,77796.9277986573,0.12995,1.0
2014-05-27,57.76,57.86,57.69,57.86,67800,38.0874680253266,38.1534089325727,38.0413093902544,38.1534089325727,102819.331476588,0.0,1.0
2014-05-28,57.86,57.93,57.7001,57.86,50200,38.1534089325727,38.1995675676449,38.0479694218862,38.1534089325727,76128.7675534618,0.0,1.0
2014-05-29,58.04,58.058,57.7921,57.98,43500,38.2721025656156,38.2839719289199,38.1086350565526,38.232538021268,65968.1551509082,0.0,1.0
2014-05-30,58.28,58.32,57.9501,58.04,36900,38.4303607430062,38.4567371059046,38.2128216900014,38.2721025656156,55959.1936797358,0.0,1.0
2014-06-02,58.3,58.4,58.1,58.4,42000,38.4435489244554,38.5094898317014,38.3116671099632,38.5094898317014,63693.3911801871,0.0,1.0
2014-06-03,58.21,58.25,58.09,58.19,57800,38.3842021079339,38.4105784708323,38.3050730192386,38.3710139264847,87654.2383384481,0.0,1.0
2014-06-04,58.126,58.19,58.0,58.14,29800,38.3288117458472,38.3710139264847,38.2457262027172,38.3380434728617,45191.9775516566,0.0,1.0
2014-06-05,58.64,58.7,58.1427,58.33,31600,38.667748009092,38.7073125534396,38.3398238773573,38.4633311966292,47921.6943165218,0.0,1.0
2014-06-06,58.73,58.8693,58.69,58.78,37300,38.7270948256134,38.8189505094072,38.700718462715,38.7600652792365,56565.7974052615,0.0,1.0
2014-06-09,58.718,58.8399,58.5716,58.73,40900,38.7191819167439,38.7995638826769,38.6226444285357,38.7270948256134,62025.2309349918,0.0,1.0
2014-06-10,58.71,58.7999,58.624,58.72,33500,38.7139066441642,38.7731875197784,38.6571974639326,38.7205007348888,50803.0620127684,0.0,1.0
2014-06-11,58.51,58.665,58.4,58.51,56500,38.5820248296721,38.6842332359035,38.5094898317014,38.5820248296721,85682.7762304899,0.0,1.0
2014-06-12,58.27,58.872,58.1685,58.48,34000,38.4237666522816,38.8207309139028,38.3568366314268,38.5622425574983,51561.3166696753,0.0,1.0
2014-06-13,58.56,58.66,58.311,58.48,100900,38.6149952832951,38.6809361905412,38.4508024242524,38.5622425574983,153015.789763831,0.0,1.0
2014-06-16,58.7436,58.8822,58.51,58.61,21600,38.7360627889989,38.827456886442,38.5820248296721,38.6479657369182,32756.601178382,0.0,1.0
2014-06-17,58.8656,58.8688,58.621,58.73,30500,38.8165106958391,38.818620804871,38.6552192367152,38.7270948256134,46253.5340713264,0.0,1.0
2014-06-18,59.309,59.309,58.76,58.76,32600,39.1088926785681,39.1088926785681,38.7468770977873,38.7468770977873,49438.2036303358,0.0,1.0
2014-06-19,59.5,59.52,59.3,59.36,32400,39.2348398114081,39.2480279928573,39.102957996916,39.1425225412636,49134.901767573,0.0,1.0
2014-06-20,59.66,59.759,59.5201,59.64,39000,39.3403452630018,39.4056267611754,39.2480939337646,39.3271570815526,59143.8632387453,0.0,1.0
2014-06-23,59.49,59.63,59.33,59.63,33800,39.3271570815526,39.4197071234322,39.2213856051188,39.4197071234322,51129.0962586055,0.15,1.0
2014-06-24,59.3,59.57,59.2,59.45,43500,39.2015534532875,39.3800428197695,39.1354462805163,39.3007142124442,65802.2392677317,0.0,1.0
2014-06-25,59.4,59.47,59.09,59.23,38000,39.2676606260586,39.3139356469984,39.0627283904681,39.1552784323477,57482.4159120416,0.0,1.0
2014-06-26,59.26,59.41,59.02,59.41,62900,39.175110584179,39.2742713433357,39.0164533695283,39.2742713433357,95148.5252859846,0.0,1.0
2014-06-27,59.37,59.37,59.02,59.26,33200,39.2478284742272,39.2478284742272,39.0164533695283,39.175110584179,50221.4791652575,0.0,1.0
2014-06-30,59.3999,59.4805,59.2401,59.43,38000,39.2675945188858,39.3208769001394,39.1619552567975,39.2874927778899,57482.4159120416,0.0,1.0
2014-07-01,59.59,59.7199,59.403,59.48,26800,39.3932642543238,39.4791374717535,39.2696438412417,39.3205463642755,40540.2301695451,0.0,1.0
2014-07-02,59.47,59.6,59.3601,59.6,28500,39.3139356469984,39.3998749716009,39.2412838641229,39.3998749716009,43111.8119340312,0.0,1.0
2014-07-03,59.5501,59.59,59.44,59.56,21100,39.3668874923881,39.3932642543238,39.2941034951671,39.3734321024924,31917.8677827389,0.0,1.0
2014-07-07,59.52,59.6999,59.47,59.47,31900,39.346989233384,39.4659160371992,39.3139356469984,39.3139356469984,48254.9754630033,0.0,1.0
2014-07-08,59.35,59.61,59.32,59.47,76200,39.234607039673,39.406485688878,39.2147748878417,39.3139356469984,115267.370855199,0.0,1.0
2014-07-09,59.461,59.54,59.33,59.52,27000,39.307986001449,39.3602106679382,39.2213856051188,39.346989233384,40842.7692006611,0.0,1.0
2014-07-10,59.54,59.58,59.061,59.09,29600,39.3602106679382,39.3866535370466,39.0435573103644,39.0627283904681,44775.7766051692,0.0,1.0
2014-07-11,59.5075,59.52,59.34,59.42,23300,39.3387258367876,39.346989233384,39.2279963223959,39.2808820606128,35245.797125015,0.0,1.0
2014-07-14,59.66,59.76,59.5967,59.72,41700,39.4395392752636,39.5056464480347,39.3976934348994,39.4792035789263,63079.3879876877,0.0,1.0
2014-07-15,59.61,59.76,59.43,59.68,68600,39.406485688878,39.5056464480347,39.2874927778899,39.4527607098178,103770.887672791,0.0,1.0
2014-07-16,60.0,60.0,59.69,59.69,31900,39.6643036626854,39.6643036626854,39.4593714270949,39.4593714270949,48254.9754630034,0.0,1.0
2014-07-17,59.5399,60.11,59.51,59.92,43400,39.3601445607654,39.7370215527337,39.3403785161069,39.6114179244685,65650.9697521739,0.0,1.0
2014-07-18,59.882,60.04,59.6,59.68,27300,39.5862971988155,39.6907465317939,39.3998749716009,39.4527607098178,41296.5777473351,0.0,1.0
2014-07-21,59.67,59.74,59.46,59.7,34000,39.5380389626926,39.5844217803126,39.3988905098324,39.5579173131012,51312.1048293346,0.139,1.0
2014-07-22,59.8215,59.9,59.72,59.72,29600,39.638424632256,39.6904396491585,39.5711695467069,39.5711695467069,44671.7147925972,0.0,1.0
2014-07-23,59.81,59.843,59.68,59.81,31100,39.6308045979327,39.6526707833821,39.5446650794954,39.6308045979327,46935.4841233032,0.0,1.0
2014-07-24,59.79,59.909,59.696,59.81,31400,39.6175523643269,39.696403154281,39.55526686638,39.6308045979327,47388.2379894444,0.0,1.0
2014-07-25,59.5399,59.76,59.4588,59.68,55800,39.4518331830873,39.5976740139184,39.3980953758161,39.5446650794954,84212.219102261,0.0,1.0
2014-07-28,59.63,59.6653,59.32,59.5,40500,39.5115344954811,39.5349246877952,39.3061248745923,39.4253949770439,61121.7719290604,0.0,1.0
2014-07-29,59.55,60.13,59.55,60.13,34800,39.4585255610582,39.8428403356243,39.4585255610582,39.8428403356243,52519.4484723778,0.0,1.0
2014-07-30,59.31,59.72,59.1,59.72,44400,39.2994987577895,39.5711695467069,39.1603503049293,39.5711695467069,67007.5721888958,0.0,1.0
2014-07-31,58.2012,59.0,58.2012,58.99,59900,38.5647949266878,39.0940891369006,38.5647949266878,39.0874630200978,90399.8552728573,0.0,1.0
2014-08-01,58.1399,58.3906,57.93,58.14,42700,38.5241768306863,38.6902935789341,38.3850946389941,38.5242430918543,64441.9669474291,0.0,1.0
2014-08-04,58.29,58.3543,57.82,58.17,76200,38.6236348438973,38.6662407749397,38.3122073541626,38.5441214422629,114999.481999862,0.0,1.0
2014-08-05,57.76,58.17,57.6,58.17,50800,38.2724506533455,38.5441214422629,38.1664327844996,38.5441214422629,76666.3213332411,0.0,1.0
2014-08-06,57.83,57.98,57.5,57.6,57900,38.3188334709655,38.4182252230085,38.100171616471,38.1664327844996,87381.4961652493,0.0,1.0
2014-08-07,57.64,58.05,57.5,58.01,50800,38.1929372517111,38.4646080406285,38.100171616471,38.4381035734171,76666.3213332412,0.0,1.0
2014-08-08,58.23,58.27,57.631,57.67,72200,38.5838781430801,38.6103826102915,38.1869737465885,38.2128156021197,108962.763784646,0.0,1.0
2014-08-11,58.405,58.67,58.39,58.52,28100,38.6998351871302,38.8754272824061,38.6898960119259,38.7760355303632,42407.9454618913,0.0,1.0
2014-08-12,58.39,58.494,58.276,58.38,44100,38.6898960119259,38.7588076266757,38.6143582803733,38.6832698951231,66554.8183227547,0.0,1.0
2014-08-13,58.79,58.81,58.51,58.54,29000,38.9549406840405,38.9681929176462,38.7694094135603,38.7892877639689,43766.2070603149,0.0,1.0
2014-08-14,58.99,58.99,58.79,58.79,34100,39.0874630200978,39.0874630200978,38.9549406840405,38.9549406840405,51463.0227847151,0.0,1.0
2014-08-15,59.04,59.27,58.71,59.2,23700,39.1205936041121,39.272994290578,38.9019317496176,39.2266114729579,35767.5554251539,0.0,1.0
2014-08-18,59.3,59.35,59.17,59.23,53400,39.2928726409866,39.3260032250009,39.2067331225493,39.2464898233665,80590.1881731315,0.0,1.0
2014-08-19,59.62,59.62,59.33,59.45,51700,39.5049083786782,39.5049083786782,39.3127509913952,39.3922643930296,78024.5829316649,0.0,1.0
2014-08-20,59.6992,59.7599,59.48,59.57,42400,39.5573872237569,39.5976077527503,39.4121427434381,39.4717777946639,63989.213081288,0.0,1.0
2014-08-21,59.864,59.937,59.73,59.73,29800,39.6665856286681,39.7149562813291,39.5777956635098,39.5777956635098,44973.5507033581,0.0,1.0
2014-08-22,59.69,59.84,59.63,59.8,103500,39.5512911962983,39.6506829483413,39.5115344954811,39.6241784811298,156200.08381871,0.0,1.0
2014-08-25,59.75,59.8599,59.66,59.73,27300,39.6901149694351,39.7631182101906,39.630330695841,39.6768295753031,41097.7645505978,0.14951,1.0
2014-08-26,59.73,59.9199,59.7,59.83,32500,39.6768295753031,39.8029743925867,39.656901484105,39.7432565459632,48925.910179283,0.0,1.0
2014-08-27,59.82,59.85,59.705,59.75,34200,39.7366138488972,39.7565419400953,39.660222832638,39.6901149694351,51485.1116348148,0.0,1.0
2014-08-28,59.82,59.8651,59.67,59.71,19400,39.7366138488972,39.7665724126649,39.636973392907,39.6635441811711,29205.0048454797,0.0,1.0
2014-08-29,60.09,60.11,59.78,59.91,34900,39.9159666696796,39.9292520638116,39.7100430606332,39.7963981224913,52538.9004694455,0.0,1.0
2014-09-02,59.8621,60.19,59.6998,60.12,48200,39.7645796035451,39.9823936403397,39.6567686301637,39.9358947608776,72560.8883274291,0.0,1.0
2014-09-03,60.0,60.1581,59.96,60.05,33100,39.8561823960855,39.9612034366992,39.8296116078214,39.8893958814155,49829.1577518236,0.0,1.0
2014-09-04,59.8401,60.16,59.82,60.1,28400,39.7499656699999,39.9624655491417,39.7366138488972,39.9226093667456,42753.7184335889,0.0,1.0
2014-09-05,60.291,60.3399,59.88,60.01,31800,40.0494848807065,40.0819676693593,39.7764700312933,39.8628250931515,47872.1213446523,0.0,1.0
2014-09-08,60.19,60.37,60.07,60.34,23200,39.9823936403397,40.101962187528,39.9026812755476,40.08203409633,34925.5728049036,0.0,1.0
2014-09-09,59.83,60.09,59.7401,60.06,74700,39.7432565459632,39.9159666696796,39.6835386993398,39.8960385784816,112454.322781306,0.0,1.0
2014-09-10,59.85,60.31,59.6,59.85,39900,39.7565419400953,40.0621060051319,39.5904745134449,39.7565419400953,60065.9635739505,0.0,1.0
2014-09-11,59.9661,59.98,59.645,59.71,29800,39.8336636530317,39.8428970019534,39.620366650242,39.6635441811711,44861.2961028503,0.0,1.0
2014-09-12,59.42,59.95,59.211,59.95,43300,39.4709059662566,39.8229689107554,39.3320735975769,39.8229689107554,65184.3664850141,0.0,1.0
2014-09-15,59.5,59.57,59.3,59.45,29000,39.5240475427848,39.5705464222469,39.3911936014645,39.4908340574547,43656.9660061294,0.0,1.0
2014-09-16,59.99,60.099,59.44,59.51,35300,39.8495396990195,39.921945097039,39.4841913603887,39.5306902398508,53141.0655178058,0.0,1.0
2014-09-17,60.029,60.255,59.88,59.99,26900,39.8754462175769,40.0255711712688,39.7764700312933,39.8495396990195,40495.5995022374,0.0,1.0
2014-09-18,60.119,60.16,59.99,60.16,27000,39.935230491171,39.9624655491417,39.8495396990195,39.9624655491417,40646.1407643275,0.0,1.0
2014-09-19,60.3,60.3699,60.13,60.23,47200,40.0554633080659,40.1018957605573,39.9425374579437,40.0089644286038,71055.475706528,0.0,1.0
2014-09-22,59.86,60.05,59.7902,60.05,54674,39.8588793310943,39.9853943172772,39.8124017203808,39.9853943172772,82109.3240683982,0.14406,1.0
2014-09-23,59.5,59.7999,59.48,59.71,42032,39.6191667256951,39.8188606433596,39.6058493587285,39.7589990788446,63123.58907786,0.0,1.0
2014-09-24,59.71,59.811,59.33,59.51,22096,39.7589990788446,39.826251782026,39.5059691064788,39.6258254091784,33183.7367782736,0.0,1.0
2014-09-25,59.03,59.65,59.01,59.65,47403,39.3062086019795,39.7190469779448,39.2928912350129,39.7190469779448,71189.7481218547,0.0,1.0
2014-09-26,59.39,59.48,58.87,59.12,57893,39.5459212073787,39.6058493587285,39.1996696662466,39.3661367533293,86943.6130206639,0.0,1.0
2014-09-29,59.39,59.396,58.97,59.0,41806,39.5459212073787,39.5499164174687,39.2662565010797,39.2862325515296,62784.1826462936,0.0,1.0
2014-09-30,59.3,59.58,59.16,59.35,68240,39.4859930560289,39.6724361935616,39.3927714872626,39.5192864734455,102482.720752597,0.0,1.0
2014-10-01,58.78,59.16,58.7,59.16,49941,39.1397415148968,39.3927714872626,39.0864720470303,39.3927714872626,75001.312384312,0.0,1.0
2014-10-02,58.71,58.87,58.3201,58.78,267076,39.0931307305136,39.1996696662466,38.8335086614993,39.1397415148968,401094.301402706,0.0,1.0
2014-10-03,59.17,59.29,58.76,59.0,104744,39.3994301707459,39.4793343725456,39.1264241479302,39.2862325515296,157304.36844241,0.0,1.0
2014-10-06,59.2,59.449,58.994,59.31,53165,39.4194062211958,39.5852074399302,39.2822373414396,39.4926517395122,79843.1103284266,0.0,1.0
2014-10-07,58.46,59.06,58.46,58.93,85884,38.9266636434309,39.3261846524295,38.9266636434309,39.2396217671464,128980.451188688,0.0,1.0
2014-10-08,59.529,59.549,58.3601,58.52,127774,39.6384769077967,39.6517942747633,38.8601433954326,38.9666157443307,191890.784898041,0.0,1.0
2014-10-09,58.56,59.53,58.5,59.41,75501,38.993250478264,39.639142776145,38.9532983773641,39.5592385743453,113387.278715443,0.0,1.0
2014-10-10,58.11,58.86,58.11,58.56,39926,38.693609721515,39.1930109827633,38.693609721515,38.993250478264,59960.80171114,0.0,1.0
2014-10-13,57.46,58.3174,57.44,58.07,82143,38.2607952950998,38.8317108169589,38.2474779281332,38.6669749875818,123362.223487406,0.0,1.0
2014-10-14,57.52,58.13,57.35,57.61,58774,38.3007473959997,38.7069270884816,38.1875497767834,38.3606755473495,88266.6973844248,0.0,1.0
2014-10-15,57.14,57.33,55.9,57.05,245539,38.0477174236339,38.1742324098168,37.2220406717035,37.9877892722841,368750.06991313,0.0,1.0
2014-10-16,57.01,57.34,56.3744,56.45,219151,37.9611545383509,38.1808910933001,37.5379286161517,37.5882682632855,329120.614531835,0.0,1.0
2014-10-17,57.64,57.75,57.27,57.43,61999,38.3806515977994,38.4538971161158,38.134280308917,38.2408192446499,93109.9971269091,0.0,1.0
2014-10-20,58.1,58.15,57.5191,57.6,63193,38.6869510380317,38.7202444554482,38.3001481144862,38.3540168638662,94903.1443804055,0.0,1.0
2014-10-21,58.84,58.93,58.29,58.35,124917,39.1796936157966,39.2396217671464,38.8134660242146,38.8534181251144,187600.14695563,0.0,1.0
2014-10-22,58.79,59.26,58.77,59.04,65959,39.1464001983801,39.4593583220957,39.1330828314135,39.3128672854628,99057.1186711687,0.0,1.0
2014-10-23,59.09,59.481,59.06,59.2,174870,39.3461607028794,39.6065152270768,39.3261846524295,39.4194062211958,262619.480920379,0.0,1.0
2014-10-24,59.68,59.68,59.18,59.39,53930,39.7390230283947,39.7390230283947,39.4060888542292,39.5459212073787,80991.9860812949,0.0,1.0
2014-10-27,59.54,59.6,59.2513,59.41,54682,39.7594252345875,39.7994918371081,39.5666380987927,39.6726142624596,81886.653561776,0.17064,1.0
2014-10-28,59.9796,59.9796,59.5,59.73,61112,40.0529798757217,40.0529798757217,39.7327141662405,39.886302809236,91515.6207246853,0.0,1.0
2014-10-29,59.96,60.15,59.579,60.03,112453,40.0398914522316,40.1667690268801,39.7854685262259,40.0866358218389,168399.104878797,0.0,1.0
2014-10-30,60.26,60.4,59.71,59.79,127636,40.2402244648345,40.3337132040492,39.8729472750625,39.9263694117566,191135.746937033,0.0,1.0
2014-10-31,60.959,60.97,60.585,60.9,88752,40.7070003841992,40.7143459279947,40.4572518951543,40.6676015583873,132906.701966182,0.0,1.0
2014-11-03,61.09,61.214,60.8848,60.97,78331,40.7944791330358,40.8772834449117,40.6574513524154,40.7143459279947,117301.186133416,0.0,1.0
2014-11-04,61.01,61.21,60.772,60.97,93228,40.7410569963417,40.874612338077,40.5821261396768,40.7143459279947,139609.541316288,0.0,1.0
2014-11-05,61.42,61.46,61.06,61.44,110889,41.014845446899,41.0415565152461,40.7744458317755,41.0282009810725,166057.004623309,0.0,1.0
2014-11-06,61.34,61.47,61.12,61.46,42845,40.9614233102049,41.0482342823328,40.8145124342961,41.0415565152461,64160.6684439905,0.0,1.0
2014-11-07,61.47,61.5799,61.19,61.52,35676,41.0482342823328,41.1216229426164,40.8612568039035,41.0816231177666,53425.0439352971,0.0,1.0
2014-11-10,61.67,61.7325,61.36,61.54,50663,41.1817896240681,41.2235256683604,40.9747788443784,41.0949786519402,75868.1747083181,0.0,1.0
2014-11-11,61.6,61.8,61.53,61.75,45884,41.1350452544607,41.268600596196,41.0883008848534,41.2352117607622,68711.590871375,0.0,1.0
2014-11-12,61.4827,61.5599,61.3501,61.36,29602,41.056715046533,41.1082674084428,40.9681678549625,40.9747788443784,44329.1891067571,0.0,1.0
2014-11-13,61.43,61.7735,61.34,61.54,35951,41.0215232139858,41.2509045134161,40.9614233102049,41.0949786519402,53836.8582385319,0.0,1.0
2014-11-14,61.38,61.55,61.3252,61.51,34542,40.988134378552,41.1016564190269,40.9515402149165,41.0749453506799,51726.8714994122,0.0,1.0
2014-11-17,61.61,61.69,61.3,61.3,46119,41.1417230215475,41.1951451582416,40.9347122418579,40.9347122418579,69063.5049123211,0.0,1.0
2014-11-18,61.88,61.99,61.7,61.72,70561,41.3220227328901,41.3954781708445,41.2018229253284,41.2151784595019,105665.560183835,0.0,1.0
2014-11-19,61.71,61.91,61.5227,61.91,61398,41.2085006924151,41.3420560341504,41.0834261148801,41.3420560341504,91943.9076000498,0.0,1.0
2014-11-20,61.75,61.8,61.48,61.5,49675,41.2352117607622,41.268600596196,41.0549120494196,41.0682675835931,74388.6382297871,0.0,1.0
2014-11-21,61.85,62.14,61.6301,62.12,48173,41.4081993171448,41.6023525556569,41.2609776028386,41.5889626771388,71954.3496006685,0.15905,1.0
2014-11-24,61.78,62.01,61.66,62.01,56958,41.3613347423315,41.5153183452894,41.2809954712231,41.5153183452894,85076.2012860914,0.0,1.0
2014-11-25,61.73,61.8299,61.6,61.75,31455,41.3278600460363,41.3947424892341,41.2408258356689,41.3412499245544,46983.249261807,0.0,1.0
2014-11-26,62.02,62.05,61.73,61.73,30047,41.5220132845484,41.5420981023255,41.3278600460363,41.3278600460363,44880.1681948662,0.0,1.0
2014-11-28,62.0007,62.34,62.0007,62.07,32156,41.5090920517785,41.7362513408376,41.5090920517785,41.5554879808436,48030.3087986859,0.0,1.0
2014-12-01,61.94,62.11,61.71,61.71,72146,41.4684537704761,41.5822677378798,41.3144701675183,41.3144701675183,107761.993363291,0.0,1.0
2014-12-02,62.17,62.31,61.892,61.9,49999,41.622437373434,41.7161665230605,41.4363180620327,41.44167401344,74681.7828593574,0.0,1.0
2014-12-03,62.268,62.324,62.09,62.2,62006,41.6880477781725,41.7255394380231,41.5688778593617,41.6425221912111,92616.2248840441,0.0,1.0
2014-12-04,62.19,62.294,61.93,62.09,48791,41.6358272519521,41.705454620246,41.4617588312171,41.5688778593617,72877.4348985161,0.0,1.0
2014-12-05,62.19,62.29,62.08,62.21,51371,41.6358272519521,41.7027766445424,41.5621829201026,41.6492171304701,76731.0919672003,0.0,1.0
2014-12-08,61.9,62.25,61.72,62.07,124972,41.44167401344,41.6759968875063,41.3211651067773,41.5554879808436,186666.368677366,0.0,1.0
2014-12-09,61.71,61.72,61.201,61.31,63302,41.3144701675183,41.3211651067773,40.9736977592333,41.0466725971568,94552.0154115691,0.0,1.0
2014-12-10,60.85,61.54,60.8101,61.54,48580,40.7387053912411,41.2006562001146,40.7119925835975,41.2006562001146,72562.2714715811,0.0,1.0
2014-12-11,61.1,61.7099,61.0,61.0,55939,40.906078872717,41.3144032181257,40.8391294801266,40.8391294801266,83554.1561105141,0.0,1.0
2014-12-12,60.18,61.0494,60.17,60.85,66122,40.2901444608856,40.8722024800663,40.2834495216266,40.7387053912411,98764.1522075728,0.0,1.0
2014-12-15,59.64,60.714,59.54,60.36,41564,39.9286177408976,40.6476542173182,39.8616683483072,40.4106533675483,62082.7141096088,0.0,1.0
2014-12-16,59.41,60.49,59.18,59.48,64838,39.7746341379397,40.4976875779157,39.6206505349819,39.821498712753,96846.2856664137,0.0,1.0
2014-12-17,60.559,60.59,59.48,59.48,49796,40.5438826588031,40.5646369705061,39.821498712753,39.821498712753,74378.5687566664,0.0,1.0
2014-12-18,61.83,61.88,61.08,61.24,100939,41.3948094386267,41.4282841349219,40.8926889941989,40.9998080223435,150769.104982913,0.0,1.0
2014-12-19,61.84,62.06,61.53,61.94,84133,41.5379807146812,41.6857549022173,41.3297534504259,41.6051507999249,125253.674600536,0.20385,1.0
2014-12-22,61.97,62.0,61.62,61.84,150272,41.625301825498,41.6454528510711,41.3902065271452,41.5379807146812,223718.638222477,0.0,1.0
2014-12-23,62.18,62.35,62.1499,62.25,99484,41.7663590045097,41.8805481494239,41.7461408088513,41.8133780641802,148107.598254664,0.0,1.0
2014-12-24,62.28,62.41,62.1801,62.32,27956,41.8335290897533,41.9208502005701,41.7664261745949,41.8603971238508,41619.7179125025,0.0,1.0
2014-12-26,62.43,62.63,62.3,62.31,38738,41.9342842176188,42.0686243881062,41.8469631068021,41.8536801153264,57671.5063848377,0.0,1.0
2014-12-29,62.55,62.72,62.41,62.41,30662,42.0148883199112,42.1290774648255,41.9208502005701,41.9208502005701,45648.29698931,0.0,1.0
2014-12-30,62.29,62.52,62.225,62.41,118323,41.8402460982777,41.9947372943381,41.7965855428693,41.9208502005701,176154.309721027,0.0,1.0
2014-12-31,61.58,62.37,61.5,62.34,60812,41.3633384930477,41.8939821664726,41.3096024248528,41.8738311408995,90534.3498960903,0.0,1.0
2015-01-02,61.7,61.819,61.34,61.68,146933,41.4439425953401,41.5238749967801,41.2021302884629,41.4305085782914,218747.675348323,0.0,1.0
2015-01-05,60.76,61.52,60.65,61.52,45293,40.8125437940497,41.3230364419015,40.7386567002816,41.3230364419015,67430.3149023813,0.0,1.0
2015-01-06,60.6,61.26,60.38,60.93,69801,40.7050716576598,41.148394220268,40.5572974701237,40.9267329389639,103916.795321598,0.0,1.0
2015-01-07,61.2,61.5299,60.77,61.1,65757,41.1080921691218,41.3296862803406,40.819260802574,41.0409220838781,97896.2580759917,0.0,1.0
2015-01-08,62.06,62.1215,61.626,61.7,180799,41.6857549022173,41.7270645046421,41.3942367322598,41.4439425953401,269165.952885339,0.0,1.0
2015-01-09,61.59,62.22,61.41,62.22,111611,41.3700555015721,41.7932270386071,41.2491493481335,41.7932270386071,166161.766201614,0.0,1.0
2015-01-12,61.44,61.7,61.18,61.7,47031,41.2693003737066,41.4439425953401,41.0946581520731,41.4439425953401,70017.7762606561,0.0,1.0
2015-01-13,61.22,62.0536,60.8336,61.77,60061,41.1215261861705,41.6814560167617,40.861980976789,41.4909616550107,89416.2926578484,0.0,1.0
2015-01-14,61.13,61.2,60.41,60.6,60705,41.0610731094512,41.1080921691218,40.5774484956968,40.7050716576598,90375.0527929054,0.0,1.0
2015-01-15,60.93,61.4499,60.9,61.37,138895,40.9267329389639,41.2759502121457,40.9065819133908,41.222281314036,206781.038755796,0.0,1.0
2015-01-16,61.73,61.73,60.86,60.86,182207,41.4640936209132,41.4640936209132,40.8797138792933,40.8797138792933,271262.124112296,0.0,1.0
2015-01-20,61.79,62.05,61.39,62.0,84031,41.5043956720594,41.6790378936929,41.2357153310847,41.6454528510711,125101.821287219,0.0,1.0
2015-01-21,62.03,62.1,61.5,61.7,89396,41.6656038766442,41.7126229363148,41.3096024248528,41.4439425953401,133089.007816071,0.0,1.0
2015-01-22,62.55,62.58,61.8159,62.28,57717,42.0148883199112,42.0350393454843,41.5217927241375,41.8335290897533,85926.643967517,0.0,1.0
2015-01-23,62.02,62.51,62.02,62.45,60310,41.6588868681198,41.9880202858138,41.6588868681198,41.9477182346676,89786.9933932975,0.0,1.0
2015-01-26,62.17,62.21,61.5414,61.96,74996,41.8326894636878,41.8596044963168,41.4097197259224,41.6913855423853,111455.930273075,0.10875,1.0
2015-01-27,61.73,61.9849,61.55,61.81,78670,41.5366241047683,41.7081401501969,41.4155064579377,41.5904541700264,116916.075985157,0.0,1.0
2015-01-28,60.75,62.03,60.704,61.93,54209,40.8772058053568,41.7384868494862,40.8462535178334,41.6711992679136,80563.1570240165,0.0,1.0
2015-01-29,61.19,61.279,60.28,60.94,95824,41.1732711642763,41.2331571118759,40.5609541719656,41.0050522103448,142409.63601375,0.0,1.0
2015-01-30,60.37,61.0973,60.3054,60.83,154274,40.6215129953809,41.1108955761585,40.578045217685,40.9310358706149,229275.59052414,0.0,1.0
2015-02-02,61.12,61.155,60.021,60.52,73147,41.1261698571755,41.1497205107259,40.3866793356925,40.7224443677398,108708.023517049,0.0,1.0
2015-02-03,62.1,62.1,61.53,61.53,62691,41.785588156587,41.785588156587,41.4020489416231,41.4020489416231,93168.7519967646,0.0,1.0
2015-02-04,61.56,61.97,61.5,61.83,117338,41.4222352160949,41.6981143005426,41.3818626671514,41.6039116863409,174382.846370235,0.0,1.0
2015-02-05,62.16,62.25,61.85,62.01,48220,41.8259607055305,41.8865195289459,41.6173692026555,41.7250293331716,71662.5547731572,0.0,1.0
2015-02-06,61.79,62.38,61.63,62.38,57852,41.5769966537119,41.9739933849903,41.4693365231957,41.9739933849903,85977.2318278035,0.0,1.0
2015-02-09,61.57,61.91,61.44,61.64,54545,41.4289639742522,41.657741751599,41.3414901182078,41.476065281353,81062.5062235971,0.0,1.0
2015-02-10,62.05,62.15,61.5301,61.88,45414,41.7519443658007,41.8192319473733,41.4021162292047,41.6375554771273,67492.3944933255,0.0,1.0
2015-02-11,61.86,62.069,61.5701,61.94,50474,41.6240979608127,41.7647290062995,41.4290312618337,41.6779280260708,75012.3556536776,0.0,1.0
2015-02-12,62.57,62.57,62.18,62.18,45156,42.1018397899782,42.1018397899782,41.8394182218451,41.8394182218451,67108.9656436475,0.0,1.0
2015-02-13,62.61,62.67,62.2901,62.61,42109,42.1287548226073,42.1691273715508,41.9135018491565,42.1287548226073,62580.6412057833,0.0,1.0
2015-02-17,62.53,62.64,62.3412,62.47,47720,42.0749247573492,42.148941097079,41.9478858033401,42.0345522084056,70919.4756071144,0.0,1.0
2015-02-18,62.501,62.62,62.2401,62.45,51508,42.0554113586931,42.1354835807645,41.8798580583702,42.0210946920911,76549.0433690539,0.0,1.0
2015-02-19,62.08,62.35,62.08,62.35,175947,41.7721306402725,41.9538071105185,41.7721306402725,41.9538071105185,261485.100055426,0.0,1.0
2015-02-20,62.35,62.37,61.83,62.11,137033,41.9538071105185,41.967264626833,41.6039116863409,41.7923169147442,203652.734720656,0.0,1.0
2015-02-23,62.1,62.1,61.92,62.07,75961,41.9073383066845,41.9073383066845,41.785867760868,41.887093215715,112562.102261875,0.18094,1.0
2015-02-24,62.21,62.2381,61.96,62.07,70062,41.9815703069056,42.0005332087803,41.8128612154939,41.887093215715,103820.723906629,0.0,1.0
2015-02-25,62.24,62.39,62.109,62.23,89744,42.001815397875,42.1030408527221,41.9134118339753,41.9950670342186,132986.312784056,0.0,1.0
2015-02-26,62.08,62.22,61.9301,62.22,25161,41.8938415793715,41.9883186705621,41.792683608161,41.9883186705621,37284.5941339771,0.0,1.0
2015-02-27,62.07,62.234,61.9378,62.07,48271,41.887093215715,41.9977663796812,41.7978798481765,41.887093215715,71529.9329693259,0.0,1.0
2015-03-02,62.04,62.0699,61.86,62.0,42837,41.8668481247456,41.8870257320785,41.7453775789291,41.8398546701197,63477.6105447787,0.0,1.0
2015-03-03,61.94,62.07,61.67,61.89,43529,41.7993644881809,41.887093215715,41.6171586694562,41.7656226698986,64503.0443169146,0.0,1.0
2015-03-04,61.57,61.76,61.4001,61.76,47228,41.5496750328915,41.6778939423644,41.435020334368,41.6778939423644,69984.373107566,0.0,1.0
2015-03-05,61.46,61.75,61.4201,61.62,30381,41.4754430326703,41.671145578708,41.448517061681,41.5834168511738,45019.8026463319,0.0,1.0
2015-03-06,60.26,61.18,60.1548,61.18,129983,40.6656393938938,41.2864888502891,40.5946466082277,41.2864888502891,192614.101161192,0.0,1.0
2015-03-09,60.514,60.57,60.35,60.35,24369,40.8370478307682,40.8748386672444,40.726374666802,40.726374666802,36110.9762907232,0.0,1.0
2015-03-10,59.8,60.15,59.78,60.07,1981638,40.3552146656961,40.5914073936726,40.3417179383832,40.5374204844208,2936471.86321951,0.0,1.0
2015-03-11,59.57,60.0,59.5,59.86,50967,40.2000023015973,40.4901819388256,40.152763756002,40.395704847635,75524.9755266647,0.0,1.0
2015-03-12,60.27,60.311,59.7,59.89,42728,40.6723877575503,40.7000560485418,40.2877310291314,40.4159499386044,63316.0899072601,0.0,1.0
2015-03-13,59.9792,60.17,59.5,60.17,56246,40.4761453424201,40.6049041209856,40.152763756002,40.6049041209856,83347.6126409791,0.0,1.0
2015-03-16,60.62,60.63,60.0401,60.13,45047,40.9085804855267,40.9153288491832,40.517242877088,40.5779106663597,66752.4785164845,0.0,1.0
2015-03-17,60.4,60.4699,60.181,60.33,74436,40.7601164850844,40.8072875470431,40.6123273210077,40.7128779394891,110302.295177327,0.0,1.0
2015-03-18,61.32,61.5108,60.0401,60.19,46982,41.3809659414797,41.5097247200452,40.517242877088,40.6184008482985,69619.840292616,0.0,1.0
2015-03-19,60.92,61.16,60.83,61.06,86486,41.1110313952209,41.2729921229762,41.0502961223126,41.2055084864115,128158.475747035,0.0,1.0
2015-03-20,61.54,61.64,61.08,61.08,44898,41.5294299419221,41.5969135784868,41.2190052137244,41.2190052137244,66531.6842505187,0.0,1.0
2015-03-23,61.54,61.82,61.4,61.4,134905,41.6215720992875,41.8109455180038,41.5268853899294,41.5268853899294,199465.163886544,0.13654,1.0
2015-03-24,61.01,61.54,61.01,61.54,160077,41.2631152710031,41.6215720992875,41.2631152710031,41.6215720992875,236683.481260638,0.0,1.0
2015-03-25,60.595,61.35,60.595,61.21,33827,40.98243681112,41.4930687080158,40.98243681112,41.3983819986576,50015.2559118649,0.0,1.0
2015-03-26,60.29,60.609,60.16,60.46,35790,40.7761550514469,40.9919054820559,40.6882316784715,40.8911317699533,52917.6695860007,0.0,1.0
2015-03-27,60.42,60.49,60.21,60.34,76994,40.8640784244224,40.9114217791014,40.7220483603852,40.8099717333606,113840.264099037,0.0,1.0
2015-03-30,61.1901,61.2882,60.6186,60.7,36512,41.384922959256,41.4512712891705,40.9983982849833,41.0534518431387,53985.1900509655,0.0,1.0
2015-03-31,60.67,61.14,60.65,60.92,98005,41.0331618339905,41.3510386439785,41.019635161225,41.2022452435586,144906.292477675,0.0,1.0
2015-04-01,60.65,60.75,60.32,60.72,76829,41.019635161225,41.0872685250523,40.7964450605951,41.0669785159041,113596.301665908,0.0,1.0
2015-04-02,61.01,61.11,60.62,60.62,34929,41.2631152710031,41.3307486348304,40.9993451520769,40.9993451520769,51644.629253127,0.0,1.0
2015-04-06,61.47,61.666,60.88,60.88,60814,41.5742287446085,41.7067901377099,41.1751918980277,41.1751918980277,89917.1600503783,0.0,1.0
2015-04-07,61.26,61.54,61.2,61.54,67135,41.4321986805712,41.6215720992875,41.3916186622749,41.6215720992875,99263.1390795238,0.0,1.0
2015-04-08,61.12,61.41,61.02,61.41,41947,41.3375119712131,41.5336487263121,41.2698786073858,41.5336487263121,62021.1647422176,0.0,1.0
2015-04-09,61.32,61.38,60.9,61.17,80045,41.4727786988676,41.5133587171639,41.1887185707931,41.3713286531267,118351.351271624,0.0,1.0
2015-04-10,61.88,61.925,61.55,61.55,62507,41.8515255363002,41.8819605500224,41.6283354356703,41.6283354356703,92420.3624703028,0.0,1.0
2015-04-13,61.51,61.88,61.51,61.81,34393,41.6012820901393,41.8515255363002,41.6012820901393,41.8041821816211,50852.1209855077,0.0,1.0
2015-04-14,61.83,61.96,61.48,61.5,66512,41.8177088543865,41.905632227362,41.5809920809912,41.5945187537566,98341.9960744363,0.0,1.0
2015-04-15,62.15,62.35,62.0,62.0,47412,42.0341356186337,42.1694023462882,41.9326855728929,41.9326855728929,70101.4962394933,0.0,1.0
2015-04-16,62.19,62.41,61.95,62.13,51596,42.0611889641646,42.2099823645846,41.8988688909792,42.0206089458683,76287.7921195666,0.0,1.0
2015-04-17,61.66,61.9,61.44,61.9,52164,41.7027321358802,41.8650522090656,41.5539387354603,41.8650522090656,77127.614313611,0.0,1.0
2015-04-20,61.9599,62.15,61.77,61.77,31125,42.0205413125045,42.1494650987518,41.8917531641174,41.8917531641174,45894.2656915777,0.17,1.0
2015-04-21,61.69,62.13,61.5703,62.13,45542,41.8374980199839,42.1359013127184,41.7563187605741,42.1359013127184,67152.3421084606,0.0,1.0
2015-04-22,61.9265,61.976,61.5976,61.81,21834,41.9978897898287,42.0314601602613,41.7748333285096,41.9188807361842,32194.5509111617,0.0,1.0
2015-04-23,62.14,62.36,61.866,61.91,62014,42.1426832057351,42.2918848521024,41.9568593370777,41.9866996663512,91440.5459469078,0.0,1.0
2015-04-24,62.1499,62.27,62.074,62.23,25365,42.1493972798216,42.2308478149521,42.0979227118249,42.2037202428854,37401.0618238352,0.0,1.0
2015-04-27,61.88,62.302,61.8201,62.26,64742,41.9663539873011,42.2525498726055,41.9257304481311,42.2240659219354,95463.0216676025,0.0,1.0
2015-04-28,62.34,62.34,61.81,62.03,36936,42.278321066069,42.278321066069,41.9188807361842,42.0680823825515,54462.6698018993,0.0,1.0
2015-04-29,61.9301,62.12,61.81,61.97,27406,42.0003312713147,42.1291194197017,41.9188807361842,42.0273910244513,40410.5460415544,0.0,1.0
2015-04-30,61.45,61.83,61.2775,61.83,37453,41.6747325875832,41.9324445222176,41.5577449330453,41.9324445222176,55224.9938296117,0.0,1.0
2015-05-01,61.77,61.793,61.5,61.68,29164,41.8917531641174,41.9073515180558,41.7086420526667,41.8307161269672,43002.7426386884,0.0,1.0
2015-05-04,61.87,62.15,61.8301,61.84,55918,41.9595720942844,42.1494650987518,41.9325123411478,41.9392264152343,82451.9051868802,0.0,1.0
2015-05-05,61.16,61.8874,61.09,61.88,27394,41.4780576900991,41.9713725881334,41.4305844389823,41.9663539873011,40392.85186683,0.0,1.0
2015-05-06,60.98,61.38,60.66,61.38,86665,41.3559836157986,41.6272593364664,41.1389630392644,41.6272593364664,127788.804374637,0.0,1.0
2015-05-07,61.19,61.3,60.82,60.98,22009,41.4984033691492,41.5730041923328,41.2474733275315,41.3559836157986,32452.5909592268,0.0,1.0
2015-05-08,61.84,61.946,61.61,61.61,22832,41.9392264152343,42.0111144812113,41.7832428758503,41.7832428758503,33666.116442413,0.0,1.0
2015-05-11,61.3432,61.8,61.26,61.8,25485,41.602301970165,41.9120988431675,41.5458766202661,41.9120988431675,37578.0035710798,0.0,1.0
2015-05-12,61.28,61.3695,60.9,61.1,20275,41.5594404062994,41.6201383487989,41.3017284716651,41.437366331999,29895.7827115419,0.0,1.0
2015-05-13,61.132,61.57,61.06,61.39,25892,41.4590683896524,41.7561153037836,41.4102387599322,41.6340412294831,38178.1309971512,0.0,1.0
2015-05-14,61.71,61.73,61.42,61.42,30432,41.8510618060173,41.8646255920507,41.6543869085332,41.6543869085332,44872.42710124,0.0,1.0
2015-05-15,61.93,61.97,61.7187,61.77,29801,42.0002634523845,42.0273910244513,41.8569620529418,41.8917531641174,43942.0084136453,0.0,1.0
2015-05-18,61.94,61.9799,61.7734,61.89,88926,42.0070453454012,42.0341050985378,41.8940590077431,41.9731358803178,131122.681795639,0.0,1.0
2015-05-19,61.82,61.9496,61.7301,61.87,35601,41.9256626292009,42.0135559626973,41.8646934109808,41.9595720942844,52494.1928638028,0.0,1.0
2015-05-20,61.93,62.11,61.8501,61.88,20207,42.0002634523845,42.122337526685,41.9460761271812,41.9663539873011,29795.5157214366,0.0,1.0
2015-05-21,62.01,62.06,61.84,61.85,37491,42.0545185965181,42.0884280616016,41.9392264152343,41.946008308251,55281.0253829058,0.0,1.0
2015-05-22,61.57,61.6799,61.54,61.67,28426,41.878555600307,41.9533071556176,41.8581502621876,41.9465733940382,41792.0053572041,0.18054,1.0
2015-05-26,61.0501,61.37,60.8902,61.37,26031,41.5249310906984,41.7425200128445,41.4161706385222,41.7425200128445,38270.8679185739,0.0,1.0
2015-05-27,61.42,61.4212,61.09,61.21,35923,41.7765289097101,41.7773451232349,41.5520701903971,41.6336915428746,52814.1211724072,0.0,1.0
2015-05-28,61.41,61.43,61.15,61.33,29511,41.769727130337,41.7833306890833,41.5928808666359,41.715312895352,43387.1761801327,0.0,1.0
2015-05-29,61.16,61.37,61.05,61.35,40268,41.599682646009,41.7425200128445,41.5248630729047,41.7289164540983,59202.1554817384,0.0,1.0
2015-06-01,61.13,61.35,61.0408,61.3,35565,41.5792773078896,41.7289164540983,41.5186054358814,41.6949075572327,52287.7883110169,0.0,1.0
2015-06-02,61.04,61.1825,60.85,61.04,51280,41.5180612935315,41.6149866495985,41.3888274854422,41.5180612935315,75392.0366818205,0.0,1.0
2015-06-03,60.91,61.1289,60.86,61.08,21872,41.4296381616809,41.5785291121586,41.3956292648153,41.545268411024,32156.2914646018,0.0,1.0
2015-06-04,60.528,60.8894,60.46,60.66,37213,41.1698101896277,41.4156264961723,41.1235580898905,41.2595936773529,54710.6837176402,0.0,1.0
2015-06-05,60.13,60.44,60.084,60.38,40482,40.8990993705775,41.1099545311443,40.8678111854612,41.0691438549055,59516.7790357538,0.0,1.0
2015-06-08,60.04,60.15,59.98,60.07,62414,40.8378833562194,40.9127029293237,40.7970726799807,40.8582886943388,91761.2827117618,0.0,1.0
2015-06-09,59.99,60.1704,59.9592,60.02,31239,40.8038744593538,40.9265785592449,40.7829249788846,40.8242797974732,45927.6878686309,0.0,1.0
2015-06-10,60.51,60.66,60.3,60.4,54632,41.1575669867561,41.2595936773529,41.0147296199206,41.0827474136518,80320.1588923794,0.0,1.0
2015-06-11,60.74,60.811,60.64,60.64,53595,41.3140079123379,41.3623005458871,41.2459901186067,41.2459901186067,78795.5578385758,0.0,1.0
2015-06-12,60.31,60.47,60.19,60.47,20308,41.0215313992937,41.1303598692636,40.9399100468162,41.1303598692636,29856.8931539471,0.0,1.0
2015-06-15,59.96,60.22,59.8301,59.92,39196,40.7834691212344,40.9603153849356,40.6951140071776,40.756262003742,57626.0973046146,0.0,1.0
2015-06-16,60.37,60.375,59.91,60.04,56443,41.0623420755324,41.065742965219,40.7494602243688,40.8378833562194,82982.6974733228,0.0,1.0
2015-06-17,60.5601,60.665,60.2,60.45,42134,41.1916439014154,41.2629945670395,40.9467118261894,41.1167563105174,61945.5552564709,0.0,1.0
2015-06-18,61.19,61.2926,60.75,60.75,28773,41.6200879841283,41.6898742404966,41.320809691711,41.320809691711,42302.1659798366,0.0,1.0
2015-06-19,60.91,61.2079,60.91,61.09,31895,41.4296381616809,41.6322631692062,41.4296381616809,41.5520701903971,46892.1413800052,0.0,1.0
2015-06-22,61.01,61.28,60.97,61.08,34862,41.6098853150687,41.7940300296248,41.5826046166159,41.657626537361,51115.9933245418,0.165,1.0
2015-06-23,60.99,61.1199,60.926,61.09,50238,41.5962449658423,41.6848390340676,41.5525958483179,41.6644467119742,73660.8706510909,0.0,1.0
2015-06-24,60.62,60.978,60.59,60.89,23266,41.3438985051543,41.5880607563065,41.3234379813147,41.5280432197104,34113.4960899773,0.0,1.0
2015-06-25,60.26,60.71,60.26,60.69,71948,41.0983722190795,41.405280076673,41.0983722190795,41.3916397274466,105492.900227013,0.0,1.0
2015-06-26,60.47,60.49,60.2,60.39,49986,41.2415958859564,41.2552362351828,41.0574511714003,41.1870344890509,73291.3786449587,0.0,1.0
2015-06-29,59.4,60.2357,59.399,60.04,233814,40.5118372023452,41.0817991947694,40.5111551848838,40.9483283775893,342826.99968976,0.0,1.0
2015-06-30,59.47,59.9,59.2504,59.9,61658,40.5595784246375,40.8528459330046,40.4098073901319,40.8528459330046,90405.3099766106,0.0,1.0
2015-07-01,59.74,59.74,59.53,59.7,28815,40.7437231391936,40.7437231391936,40.6004994723166,40.7164424407408,42249.651415486,0.0,1.0
2015-07-02,59.81,60.074,59.7001,59.84,41032,40.7914643614859,40.9715169712741,40.716510642487,40.8119248853255,60162.6825223051,0.0,1.0
2015-07-06,59.6,59.78,59.3,59.39,50901,40.648240694609,40.7710038376464,40.4436354562133,40.505017027732,74632.9865243675,0.0,1.0
2015-07-07,60.28,60.3995,59.3702,59.68,42282,41.1120125683058,41.1935136549335,40.4915130819979,40.7028020915145,61995.4801717709,0.0,1.0
2015-07-08,59.57,59.9599,59.51,59.9,209379,40.6277801707694,40.8936987789376,40.5868591230902,40.8528459330046,306999.471238002,0.0,1.0
2015-07-09,59.5,60.248,59.47,60.11,36735,40.5800389484771,41.0901880095436,40.5595784246375,40.9960695998816,53862.2573225013,0.0,1.0
2015-07-10,60.09,60.2003,59.87,60.0,44122,40.9824292506552,41.0576557766387,40.8323854091651,40.9210476791365,64693.3583117846,0.0,1.0
2015-07-13,60.44,60.5,60.31,60.41,29224,41.2211353621169,41.262056409796,41.1324730921454,41.2006748382773,42849.3428063912,0.0,1.0
2015-07-14,60.7036,60.7399,60.42,60.42,39318,41.4009151649205,41.4256723987664,41.2074950128905,41.2074950128905,57649.5503853576,0.0,1.0
2015-07-15,60.47,60.6508,60.3182,60.6,30539,41.2415958859564,41.3649046429629,41.1380656353282,41.3302581559279,44777.4459336293,0.0,1.0
2015-07-16,60.9,60.96,60.75,60.75,31687,41.5348633943236,41.5757844420027,41.4325607751257,41.4325607751257,46460.6872948986,0.0,1.0
2015-07-17,60.61,60.87,60.5601,60.87,24780,41.3370783305411,41.514402870484,41.3030456592213,41.514402870484,36333.3806030103,0.0,1.0
2015-07-20,60.56,60.64,60.4,60.64,59575,41.3029774574751,41.3575388543807,41.1938546636641,41.3575388543807,87351.1359735408,0.0,1.0
2015-07-21,60.18,60.5,60.08,60.42,33783,41.0438108221739,41.262056409796,40.975609076042,41.2074950128905,49533.922393523,0.0,1.0
2015-07-22,60.03,60.18,59.9301,60.1,67809,40.9415082029761,41.0438108221739,40.8733746585903,40.9892494252684,99424.140650102,0.0,1.0
2015-07-23,59.67,60.17,59.54,60.17,48343,40.6959819169013,41.0369906475608,40.6073196469298,41.0369906475608,70882.3494145007,0.0,1.0
2015-07-24,59.14,59.68,59.06,59.68,34546,40.3345126624022,40.7028020915145,40.2799512654967,40.7028020915145,50652.6620787569,0.0,1.0
2015-07-27,58.85,59.01,58.5,58.64,163285,40.2739767925356,40.3834727362366,40.0344544156896,40.130263366428,238598.792950117,0.20124,1.0
2015-07-28,59.54,59.6,58.9986,59.06,76044,40.7461780497463,40.7872390286342,40.3756711502479,40.4176902186432,111118.636807414,0.0,1.0
2015-07-29,59.94,60.035,59.5001,59.55,33644,41.0199179089988,41.0849311255713,40.7188724987858,40.7530215462276,49162.0037971261,0.0,1.0
2015-07-30,59.88,59.9304,59.749,59.77,48502,40.978856930111,41.0133481523768,40.8892071262057,40.9035784688165,70873.1276949294,0.0,1.0
2015-07-31,59.78,60.11,59.68,60.04,59914,40.9104219652978,41.1362573491812,40.8419870004847,41.088352873812,87548.8139193024,0.0,1.0
2015-08-03,59.5421,59.77,59.349,59.77,84779,40.7476151840073,40.9035784688165,40.6154672669532,40.9035784688165,123882.579952341,0.0,1.0
2015-08-04,59.36,59.6693,59.2839,59.6,29505,40.6229951130826,40.8346644592497,40.5709161048598,40.7872390286342,43113.9258719,0.0,1.0
2015-08-05,59.44,59.81,59.384,59.64,59842,40.6777430849331,40.9309524547418,40.6394195046378,40.8146130145594,87443.6045424925,0.0,1.0
2015-08-06,59.34,59.42,59.0,59.42,42778,40.60930812012,40.6640560919705,40.3766292397553,40.6640560919705,62508.9822385405,0.0,1.0
2015-08-07,59.09,59.27,58.98,59.27,154609,40.4382207080871,40.5614036447508,40.3629422467927,40.5614036447508,225921.063044521,0.0,1.0
2015-08-10,59.75,59.75,59.4,59.4,43991,40.8898914758539,40.8898914758539,40.6503690990079,40.6503690990079,64281.4679895188,0.0,1.0
2015-08-11,59.52,59.538,59.2722,59.32,38208,40.7324910567836,40.74480935045,40.5629092139767,40.5956211271574,55831.1092937996,0.0,1.0
2015-08-12,59.71,59.71,58.912,59.1,35281,40.8625174899286,40.8625174899286,40.3164064707197,40.4450642045684,51554.0558782072,0.0,1.0
2015-08-13,59.59,59.77,59.45,59.64,33572,40.7803955321528,40.9035784688165,40.6845865814144,40.8146130145594,49056.7944203162,0.0,1.0
2015-08-14,59.83,59.857,59.506,59.55,40381,40.9446394477044,40.9631168882039,40.7229101617098,40.7530215462276,59006.3867355768,0.0,1.0
2015-08-17,60.04,60.066,59.52,59.65,73349,41.088352873812,41.1061459646634,40.7324910567836,40.8214565110407,107180.591383765,0.0,1.0
2015-08-18,59.88,60.0499,59.81,59.99,41839,40.978856930111,41.0951279353285,40.9309524547418,41.0541353914054,61136.8766159777,0.0,1.0
2015-08-19,59.46,59.844,59.16,59.69,33866,40.6914300778958,40.9542203427782,40.4861251834563,40.848830496966,49486.3993756232,0.0,1.0
2015-08-20,58.65,59.2163,58.5995,59.1,96126,40.1371068629093,40.5246540686461,40.1025472056786,40.4450642045684,140463.285489316,0.0,1.0
2015-08-21,57.33,58.4,57.33,58.09,179566,39.2337653273758,39.9660194508764,39.2337653273758,39.7538710599557,262389.263281261,0.0,1.0
2015-08-24,55.0,56.29,36.96,52.52,392262,37.7501226642127,38.6355346321552,25.368082430351,36.04793531499,571505.692627925,0.16204,1.0
2015-08-25,53.73,56.0,53.73,55.59,82674,36.8784380136027,38.4364885308348,36.8784380136027,38.1550785255197,120451.794036438,0.0,1.0
2015-08-26,55.4268,55.47,54.0,54.26,72975,38.043063616087,38.0727146215251,37.0637567975907,37.2422119229124,106320.846575816,0.0,1.0
2015-08-27,56.78,56.839,55.7344,55.97,75811,38.9718539068,39.0123494929307,38.25418975666,38.4158975548361,110452.753679468,0.0,1.0
2015-08-28,56.89,57.0,56.54,56.63,119644,39.0473541521284,39.1228543974568,38.8071260988107,38.8688990268067,174315.195172551,0.0,1.0
2015-08-31,56.4407,56.66,56.232,56.63,109582,38.7389699682551,38.8894900028053,38.5957254118911,38.8688990268067,159655.375258254,0.0,1.0
2015-09-01,54.87,56.02,54.6,56.02,122910,37.6608951015519,38.4502158481672,37.4755763175639,38.4502158481672,179073.590306729,0.0,1.0
2015-09-02,55.64,55.64,54.95,55.56,47396,38.1893968188508,38.1893968188508,37.7158043708816,38.1344875495211,69053.550452996,0.0,1.0
2015-09-03,55.93,56.4099,55.67,55.82,30363,38.3884429201712,38.7178298995631,38.2099877948495,38.3129426748428,44237.3396996438,0.0,1.0
2015-09-04,54.92,55.29,54.65,55.29,54807,37.695213394883,37.9491687655331,37.509894610895,37.9491687655331,79850.9988116581,0.0,1.0
2015-09-08,56.06,56.06,55.5071,55.73,49094,38.4776704828321,38.4776704828321,38.0981787951768,38.2511697468468,71527.4496991177,0.0,1.0
2015-09-09,55.29,56.5962,55.19,56.48,40691,37.9491687655331,38.8456998605148,37.8805321788709,38.7659441468134,59284.7080235222,0.0,1.0
2015-09-10,55.41,55.7199,55.15,55.24,23485,38.0315326695278,38.2442374515939,37.853077544206,37.914850472202,34216.4451090516,0.0,1.0
2015-09-11,55.6,55.6,55.0557,55.28,32766,38.161942184186,38.161942184186,37.7883532429836,37.9423051068669,47738.3879260457,0.0,1.0
2015-09-14,55.49,55.65,55.35,55.64,52076,38.0864419388575,38.1962604775171,37.9903507175304,38.1893968188508,75872.071343367,0.0,1.0
2015-09-15,56.23,56.31,55.61,55.62,31831,38.5943526801578,38.6492619494876,38.1688058428522,38.1756695015184,46376.1406968798,0.0,1.0
2015-09-16,56.9,56.94,56.37,56.38,38482,39.0542178107946,39.0816724454595,38.6904439014849,38.6973075601512,56066.3078853108,0.0,1.0
2015-09-17,56.89,57.62,56.73,56.81,29457,39.0473541521284,39.5484012347625,38.9375356134689,38.9924448827986,42917.3439888156,0.0,1.0
2015-09-18,56.16,56.687,56.01,56.27,47711,38.5463070694943,38.9080218812041,38.443352189501,38.6218073148227,69512.4893590786,0.0,1.0
2015-09-21,56.2,56.43,56.08,56.2,39417,38.693875730818,38.8522314500011,38.6112553555921,38.693875730818,57250.2846551414,0.175,1.0
2015-09-22,55.67,55.77,55.37,55.58,34013,38.3289690735701,38.3978193862584,38.1224181355052,38.2670037921507,49401.3733154559,0.0,1.0
2015-09-23,55.5,55.79,55.36,55.72,28212,38.211923542,38.4115894487961,38.1155331042364,38.3633942299143,40975.8487629919,0.0,1.0
2015-09-24,55.43,55.57,54.93,55.15,25805,38.1637283231182,38.2601187608818,37.8194767596768,37.970947447591,37479.8588306042,0.0,1.0
2015-09-25,55.68,56.1,55.475,55.89,37305,38.3358541048389,38.6250254181298,38.194710963828,38.4804397614843,54182.7604602088,0.0,1.0
2015-09-28,54.56,55.34,54.465,55.34,155578,37.5647306027301,38.1017630416988,37.4993228056762,38.1017630416988,225965.567802664,0.0,1.0
2015-09-29,54.7,54.84,54.4,54.65,37440,37.6611210404937,37.7575114782573,37.4545701024289,37.6266958841496,54378.8380010781,0.0,1.0
2015-09-30,55.58,55.59,55.01,55.17,41658,38.2670037921507,38.2738888234195,37.8745570098274,37.9847175101287,60505.1718335712,0.0,1.0
2015-10-01,55.52,55.69,54.982,55.66,75206,38.2256936045377,38.3427391361078,37.8552789222747,38.3220840423013,109231.1669527,0.0,1.0
2015-10-02,56.29,56.29,54.96,55.12,32513,38.7558410122375,38.7558410122375,37.8401318534833,37.9502923537845,47222.733972464,0.0,1.0
2015-10-05,57.59,57.65,56.8,56.8,32784,39.6508950771853,39.6922052647982,39.1069776069478,39.1069776069478,47616.3414804311,0.0,1.0
2015-10-06,57.72,57.95,57.47,57.64,101107,39.74040048368,39.8987562028631,39.5682747019593,39.6853202335294,146850.458701255,0.0,1.0
2015-10-07,58.28,58.31,57.8,58.04,85353,40.1259622347344,40.1466173285409,39.7954807338307,39.9607214842825,123968.935894926,0.0,1.0
2015-10-08,58.91,58.9943,58.14,58.17,66713,40.5597192046707,40.6177600182669,40.0295717969708,40.0502268907773,96895.7109926794,0.0,1.0
2015-10-09,58.82,59.0826,58.6628,59.03,43888,40.4977539232512,40.6785548443706,40.3895212317052,40.6423395798966,63744.0823234859,0.0,1.0
2015-10-12,58.78,58.8225,58.66,58.73,43847,40.4702137981759,40.4994751810684,40.3875934229499,40.4357886418317,63684.5328481108,0.0,1.0
2015-10-13,58.52,58.892,58.45,58.6,34317,40.2912029851863,40.5473261483868,40.2430077663045,40.346283235337,49842.9108889689,0.0,1.0
2015-10-14,58.36,58.67,58.2901,58.49,41752,40.1810424848851,40.3944784542188,40.132916116316,40.2705478913798,60641.6998990654,0.0,1.0
2015-10-15,59.21,59.21,58.5224,58.55,30682,40.7662701427355,40.7662701427355,40.2928553926908,40.3118580789928,44563.3415477852,0.0,1.0
2015-10-16,59.64,59.65,59.3227,59.36,38197,41.0623264872952,41.069211518564,40.8438644451352,40.869545611768,55478.3246561746,0.0,1.0
2015-10-19,59.56,59.56,59.2894,59.4,31844,41.0072462371445,41.0072462371445,40.82093729101,40.8970857368433,46251.0608254896,0.0,1.0
2015-10-20,59.52,59.73,59.41,59.43,36676,40.9797061120692,41.1242917687146,40.9039707681121,40.9177408306498,53269.1843623809,0.0,1.0
2015-10-21,59.3,59.81,59.2766,59.62,37090,40.828235424155,41.1793720188653,40.8121244509859,41.0485564247575,53870.4888210466,0.0,1.0
2015-10-22,60.31,60.392,59.59,59.59,23419,41.5236235823067,41.5800808387111,41.027901330951,41.027901330951,34014.3698490183,0.0,1.0
2015-10-23,60.38,60.58,60.1554,60.58,59974,41.5718188011885,41.7095194265651,41.4171809988906,41.7095194265651,87107.8106377312,0.0,1.0
2015-10-26,59.93,60.114,59.86,60.07,32932,41.410020566371,41.5371596250096,41.3616524462368,41.5067568066395,47660.3182757839,0.215,1.0
2015-10-27,59.6901,59.79,59.46,59.74,22938,41.2442561089395,41.3132843261025,41.0852631883267,41.2787356688638,33196.6591950058,0.0,1.0
2015-10-28,60.26,60.289,59.5481,59.77,30100,41.6380417041468,41.6580799253453,41.1461379223814,41.299464863207,43561.7508836723,0.0,1.0
2015-10-29,60.1,60.179,59.83,60.0,28424,41.5274860009828,41.58207287942,41.3409232518935,41.4583886865053,41136.1862829734,0.0,1.0
2015-10-30,59.96,60.355,59.96,60.22,29124,41.4307497607143,41.7036841529004,41.4307497607143,41.6104027783558,42149.2502570123,0.0,1.0
2015-11-02,60.72,60.749,60.03,60.03,36091,41.9558893507433,41.9759275719418,41.4791178808485,41.4791178808485,52232.1312671966,0.0,1.0
2015-11-03,60.74,60.94,60.46,60.56,37273,41.9697088136388,42.1079034425939,41.7762363331018,41.8453336475793,53942.7621490737,0.0,1.0
2015-11-04,60.46,60.88,60.37,60.88,32725,41.7762363331018,42.0664450539074,41.7140487500721,42.0664450539074,47360.7407863181,0.0,1.0
2015-11-05,60.4,60.56,60.182,60.46,16700,41.7347779444153,41.8453336475793,41.5841457988543,41.7762363331018,24168.8119520707,0.0,1.0
2015-11-06,59.8,60.17,59.3001,60.16,17087,41.3201940575503,41.575854121117,40.9747765824772,41.5689443896693,24728.8916062893,0.0,1.0
2015-11-09,59.23,59.58,59.0584,59.58,50990,40.9263393650285,41.1681799656997,40.8077683733851,41.1681799656997,73794.4743374899,0.0,1.0
2015-11-10,59.34,59.3997,59.11,59.11,36950,41.0023464109537,41.0435975076968,40.8434225876554,40.8434225876554,53475.3054867672,0.0,1.0
2015-11-11,59.3801,59.5899,59.3407,59.56,40755,41.0300544340592,41.175020599833,41.0028300921551,41.1543605028042,58982.0318027928,0.0,1.0
2015-11-12,58.51,59.12,58.51,59.02,21757,40.4288387007904,40.8503323191032,40.4288387007904,40.7812350046257,31487.4755473773,0.0,1.0
2015-11-13,58.0556,58.494,58.0,58.41,25434,40.1148605038046,40.417783130474,40.0764423969551,40.3597413863129,36808.9558795788,0.0,1.0
2015-11-16,59.01,59.01,57.94,57.97,31676,40.7743252731779,40.7743252731779,40.0349840082686,40.0557132026118,45842.5920595085,0.0,1.0
2015-11-17,58.79,59.299,58.65,59.04,26449,40.6223111813274,40.9740165120179,40.5255749410589,40.7950544675212,38277.8986419352,0.0,1.0
2015-11-18,59.5,59.53,58.85,58.87,32724,41.1129021141177,41.133631308461,40.6637695700139,40.6775890329094,47359.2935520695,0.0,1.0
2015-11-19,59.5401,59.6456,59.39,59.39,27808,41.1406101372232,41.213507803997,41.0368950681925,41.0368950681925,40244.6899858192,0.0,1.0
2015-11-20,59.5,59.9399,59.466,59.75,31342,41.1129021141177,41.4168612005043,41.0894090271954,41.2856454003115,45359.215820467,0.0,1.0
2015-11-23,59.31,59.579,59.2,59.25,41769,41.0921729197745,41.2785461201693,41.0159608303937,41.0506026892031,60286.891979077,0.16,1.0
2015-11-24,59.57,59.7191,58.94,59.1,36597,41.2723105855836,41.3756126085534,40.8358231645845,40.9466771127748,52821.9345868536,0.0,1.0
2015-11-25,59.54,59.64,59.3701,59.54,22033,41.251525470298,41.3208091879169,41.1338124340634,41.251525470298,31801.1226262301,0.0,1.0
2015-11-27,59.6,59.6799,59.49,59.49,13038,41.2930957008693,41.3484533912468,41.2168836114885,41.2168836114885,18818.274261371,0.0,1.0
2015-11-30,59.44,59.7,59.37,59.68,27036,41.1822417526791,41.3623794184882,41.1337431503458,41.3485226749644,39022.155463294,0.0,1.0
2015-12-01,59.99,59.99,59.5502,59.58,34206,41.5633021995831,41.5633021995831,41.2585924094951,41.2792389573455,49370.9073005413,0.0,1.0
2015-12-02,58.9801,59.9806,58.97,59.84,79994,40.8636059353497,41.5567895301269,40.8566082798702,41.4593766231547,115458.585002617,0.0,1.0
2015-12-03,58.32,59.16,58.145,59.16,31640,40.4062641153473,40.9882473433461,40.2850176095142,40.9882473433461,45667.295415691,0.0,1.0
2015-12-04,59.1928,59.3197,58.29,58.29,16935,41.0109724027251,41.0988934403835,40.3854790000616,40.3854790000616,24442.9724356741,0.0,1.0
2015-12-07,58.82,58.99,58.5,58.99,51729,40.7526827034418,40.870465023394,40.5309748070613,40.870465023394,74662.5639873035,0.0,1.0
2015-12-08,58.45,58.7036,58.16,58.33,58074,40.4963329482519,40.6720364561334,40.295410167157,40.4131924871092,83820.5598600139,0.0,1.0
2015-12-09,58.39,59.18,58.11,58.38,28150,40.4547627176805,41.0021040868699,40.2607683083476,40.4478343459186,40630.0368505595,0.0,1.0
2015-12-10,58.4,58.81,58.34,58.38,32525,40.4616910894424,40.7457543316799,40.4201208588711,40.4478343459186,46944.6518140124,0.0,1.0
2015-12-11,57.51,57.95,57.4,57.79,38940,39.8450660026341,40.1499143601573,39.7688539132533,40.0390604119671,56203.6815261381,0.0,1.0
2015-12-14,57.85,57.86,57.15,57.43,70967,40.0806306425384,40.0875590143003,39.5956446192061,39.789639028539,102429.549739739,0.0,1.0
2015-12-15,58.53,58.78,58.24,58.24,39044,40.551759922347,40.7249692163943,40.3508371412522,40.3508371412522,56353.7889446979,0.0,1.0
2015-12-16,59.45,59.57,58.731,58.78,32334,41.1891701244409,41.2723105855836,40.691020194761,40.7249692163943,46668.9737664651,0.0,1.0
2015-12-17,58.78,59.73,58.75,59.57,35969,40.7249692163943,41.3831645337739,40.7041841011086,41.2723105855836,51915.5167132424,0.0,1.0
2015-12-18,58.06,58.57,57.89,58.57,55787,40.2261264495381,40.5794734093946,40.108344129586,40.5794734093946,80519.6399922616,0.0,1.0
2015-12-21,58.03,58.06,57.65,57.97,45177,40.363557631807,40.3844245408015,40.0992434512092,40.3218238138179,64950.2041894872,0.22836,1.0
2015-12-22,58.73,58.825,58.14,58.28,27422,40.8504521750133,40.9165307201628,40.4400696314537,40.537448540095,39424.1428001886,0.0,1.0
2015-12-23,59.78,59.78,59.02,59.02,27346,41.5807939898229,41.5807939898229,41.0521656286274,41.0521656286274,39314.8788933687,0.0,1.0
2015-12-24,59.67,59.8,59.4701,59.67,23764,41.5042819901762,41.5947052624859,41.3652388199091,41.5042819901762,34165.0984429903,0.0,1.0
2015-12-28,59.34,59.39,59.036,59.25,124243,41.274745991236,41.3095241728936,41.0632946467578,41.2121452642523,178622.047039743,0.0,1.0
2015-12-29,59.86,59.89,59.68,59.72,41168,41.636439080475,41.6573059894696,41.5112376265077,41.5390601718338,59186.5331047394,0.0,1.0
2015-12-30,59.42,59.7205,59.4,59.65,73199,41.3303910818882,41.5394079536503,41.3164798092251,41.4903707175131,105236.956780359,0.0,1.0
2015-12-31,59.09,59.44,58.99,59.21,30479,41.100855082948,41.3443023545512,41.0312987196329,41.1843227189263,43819.1396837192,0.0,1.0
2016-01-04,58.65,58.65,57.93,58.3,132960,40.7948070843612,40.7948070843612,40.2940012684918,40.551359812758,191154.329615384,0.0,1.0
2016-01-05,59.09,59.14,58.525,58.78,38668,41.100855082948,41.1356332646056,40.7078616302172,40.8852303566709,55592.3256435597,0.0,1.0
2016-01-06,58.4,58.81,58.0,58.32,46501,40.6209161760732,40.9060972656655,40.3426907228124,40.5652710854211,66853.696460928,0.0,1.0
2016-01-07,57.29,58.0899,57.1,57.56,47775,39.8488405432746,40.4052218934328,39.7166834529757,40.0366427242256,68685.3045831452,0.0,1.0
2016-01-08,56.63,57.62,56.56,57.62,69889,39.3897685453943,40.0783765422147,39.3410790910736,40.0783765422147,100478.226101757,0.0,1.0
2016-01-11,56.78,56.95,56.29,56.94,54144,39.4941030903671,39.6123489080029,39.1532769101226,39.6053932716714,77841.9075112468,0.0,1.0
2016-01-12,56.716,57.17,56.06,57.17,78878,39.4495870178453,39.7653729072963,38.9932972744977,39.7653729072963,113401.558449175,0.0,1.0
2016-01-13,55.71,56.975,55.662,56.92,51128,38.7498500028945,39.6297379988317,38.7164629485032,39.5914819990083,73505.8556300795,0.0,1.0
2016-01-14,56.8,57.11,55.7,55.87,51833,39.5080143630301,39.7236390893072,38.742894366563,38.8611401841988,74519.4221341322,0.0,1.0
2016-01-15,55.81,55.9389,55.14,55.43,65228,38.8194063662097,38.909064518523,38.3533787319979,38.5550921856119,93777.1857111334,0.0,1.0
2016-01-19,55.89,56.33,55.4,56.33,204253,38.8750514568618,39.1810994554487,38.5342252766174,39.1810994554487,293651.06262734,0.0,1.0
2016-01-20,54.79,55.24,53.55,55.06,117032,38.1099314603947,38.4229350953131,37.2474325552863,38.2977336413457,168254.915038716,0.0,1.0
2016-01-21,55.56,56.0,54.7544,54.98,57284,38.6455154579217,38.9515634565086,38.0851693950545,38.2420885506936,82356.2320824886,0.0,1.0
2016-01-22,56.6614,56.78,56.2454,56.4,35289,39.4116092434752,39.4941030903671,39.122254772084,39.2297889097693,50734.3948390291,0.0,1.0
2016-01-25,55.8,56.55,55.7901,56.39,37511,38.9098296385194,39.4328112196823,38.9029262816481,39.3212418157009,53793.9595070313,0.14,1.0
2016-01-26,56.8145,56.905,56.0963,56.1,29609,39.6172493906391,39.6803558347661,39.1164422285175,39.1190222709846,42461.8204538319,0.0,1.0
2016-01-27,56.55,57.43,56.19,56.7,154890,39.4328112196823,40.0464429415801,39.1817800607241,39.5374075359149,222125.413559865,0.0,1.0
2016-01-28,56.98,57.15,56.6284,57.01,48018,39.7326539928824,39.8511964846126,39.4874802276332,39.7535732561289,68861.889781894,0.0,1.0
2016-01-29,58.2,58.2,57.23,57.23,30563,40.5833706982407,40.5833706982407,39.9069811866034,39.9069811866034,43829.9374693662,0.0,1.0
2016-02-01,58.12,58.4,57.58,57.88,41481,40.52758599625,40.7228324532175,40.1510392578127,40.3602318902779,59487.2766471479,0.0,1.0
2016-02-02,57.28,57.54,57.12,57.54,91842,39.9418466253476,40.1231469068174,39.8302772213661,40.1231469068174,131709.227401156,0.0,1.0
2016-02-03,58.17,58.2201,56.83,57.63,56233,40.5624514349942,40.5973866046159,39.6280576766498,40.1859046965569,80642.8974156618,0.0,1.0
2016-02-04,58.14,58.2958,57.8101,57.96,27123,40.5415321717477,40.6501728788746,40.3114900069135,40.4160165922686,38896.6853378798,0.0,1.0
2016-02-05,57.75,57.97,57.51,57.97,33021,40.269581749543,40.4229896800174,40.1022276435708,40.4229896800174,47354.9182075039,0.0,1.0
2016-02-08,57.35,57.47,56.62,57.17,69337,39.9906582395894,40.0743352925755,39.4816228339242,39.8651426601103,99435.1462328125,0.0,1.0
2016-02-09,56.89,57.26,56.45,56.8,51079,39.6698962031428,39.9279004498499,39.3630803421939,39.6071384134033,73251.6237279639,0.0,1.0
2016-02-10,56.64,57.2147,56.56,57.04,76372,39.4955690094219,39.8963123623476,39.4397843074312,39.7744925193754,109523.933658687,0.0,1.0
2016-02-11,56.08,56.37,55.6366,55.96,70515,39.1050760954869,39.3072956402032,38.7958893847034,39.0213990425009,101124.498270862,0.0,1.0
2016-02-12,57.03,57.03,56.3001,56.49,76684,39.7675194316266,39.7675194316266,39.2585537568389,39.3909726931893,109971.368154333,0.0,1.0
2016-02-16,57.83,57.83,57.28,57.51,75023,40.3253664515337,40.3253664515337,39.9418466253476,40.1022276435708,107589.353098984,0.0,1.0
2016-02-17,58.63,58.812,58.1001,58.28,58229,40.8832134714408,41.0101236684696,40.5137095516298,40.6391554002314,83505.3309198614,0.0,1.0
2016-02-18,58.88,58.99,58.55,58.74,38385,41.0575406651617,41.134244630399,40.8274287694501,40.959917436678,55047.3497288101,0.0,1.0
2016-02-19,58.67,58.68,58.29,58.59,63877,40.9111058224361,40.918078910185,40.6461284879802,40.8553211204454,91605.0425589997,0.0,1.0
2016-02-22,59.22,59.325,58.9,59.02,90480,41.3887623332316,41.4621466636096,41.1651148501746,41.248982656321,129460.880150499,0.135,1.0
2016-02-23,58.73,59.16,58.6601,59.12,81343,41.0463021248006,41.3468284301584,40.9974491277203,41.3188724947763,116387.448873586,0.0,1.0
2016-02-24,59.02,59.05,58.0,58.29,43129,41.248982656321,41.2699496078575,40.5361063040768,40.7387868355972,61709.9723697048,0.0,1.0
2016-02-25,59.66,59.66,58.96,59.08,48985,41.6962776224349,41.6962776224349,41.2070487532478,41.2909165593941,70088.8728356788,0.0,1.0
2016-02-26,59.33,60.01,59.25,60.01,99685,41.4656411555324,41.9408920570285,41.4097292847682,41.9408920570285,142631.607402769,0.0,1.0
2016-02-29,59.0601,59.7303,59.0601,59.34,40687,41.2770084815415,41.745410178869,41.2770084815415,41.4726301393779,58215.9021958817,0.0,1.0
2016-03-01,59.99,60.0599,59.3901,59.5,37332,41.9269140893374,41.9757670864177,41.507644948444,41.5844538809064,53415.4904705841,0.0,1.0
2016-03-02,60.55,60.55,59.76,59.91,53067,42.3182971846871,42.3182971846871,41.7661674608902,41.8710022185732,75929.4930033882,0.0,1.0
2016-03-03,60.98,60.98,60.36,60.61,35578,42.6188234900449,42.6188234900449,42.185506491622,42.3602310877603,50905.8266356595,0.0,1.0
2016-03-04,61.21,61.49,60.78,61.01,77724,42.7795701184921,42.975261666167,42.4790438131343,42.6397904415815,111209.2998322,0.0,1.0
2016-03-07,61.7,61.81,61.02,61.02,100308,43.1220303269231,43.198909149224,42.6467794254271,42.6467794254271,143523.010235812,0.0,1.0
2016-03-08,61.06,61.49,61.01,61.49,57802,42.6747353608092,42.975261666167,42.6397904415815,42.975261666167,82704.4406991508,0.0,1.0
2016-03-09,61.45,61.69,61.22,61.29,81369,42.9473057307849,43.1150413430776,42.7865591023377,42.8354819892564,116424.650275928,0.0,1.0
2016-03-10,61.4699,61.755,60.8901,61.64,48223,42.9612138086375,43.1604697380735,42.5559925252736,43.0800964238499,68998.5855824219,0.0,1.0
2016-03-11,62.14,62.2,61.8,61.8,66859,43.4295456161265,43.4714795191997,43.1919201653784,43.1919201653784,95663.4061227038,0.0,1.0
2016-03-14,62.09,62.2,61.71,61.96,54973,43.3946006968988,43.4714795191997,43.1290193107687,43.3037439069069,78656.6419596973,0.0,1.0
2016-03-15,61.9,61.9,61.5807,61.69,337408,43.2618100038337,43.2618100038337,43.0386517496459,43.1150413430776,482771.183132402,0.0,1.0
2016-03-16,62.43,62.55,61.7301,61.82,132655,43.6322261476469,43.7160939537932,43.1430671682982,43.2058981330695,189805.847218883,0.0,1.0
2016-03-17,63.13,63.282,62.42,62.46,53382,44.121455016834,44.227687571286,43.6252371638013,43.6531930991834,76380.2023009943,0.0,1.0
2016-03-18,63.08,63.48,63.02,63.42,82974,44.0865100976063,44.3660694514275,44.0445761945331,44.3241355483544,118721.121458969,0.0,1.0
2016-03-21,62.89,63.04,62.7101,62.97,34524,44.0386425472483,44.1436798565516,43.9126678009572,44.0946624455434,49302.4815120162,0.12151,1.0
2016-03-22,62.78,62.9951,62.5501,62.75,56544,43.9616151870925,44.1122386886335,43.8006280043669,43.9406077252318,80748.450776719,0.0,1.0
2016-03-23,62.26,62.72,62.26,62.72,47269,43.5974858481743,43.9196002633712,43.5974858481743,43.9196002633712,67503.1571831622,0.0,1.0
2016-03-24,62.44,62.45,61.8201,61.99,51864,43.7235306193383,43.7305331066252,43.289446432424,43.4084186914282,74065.1112599701,0.0,1.0
2016-03-28,62.56,62.71,62.28,62.59,40349,43.8075604667809,43.9125977760843,43.611490822748,43.8285679286416,57620.9543079697,0.0,1.0
2016-03-29,63.19,63.26,62.3573,62.45,50917,44.248717165855,44.2977345768632,43.6656200494757,43.7305331066252,72712.734652628,0.0,1.0
2016-03-30,63.32,63.54,63.25,63.47,42282,44.3397495005845,44.4938042208961,44.2907320895763,44.4447868098879,60381.4020186268,0.0,1.0
2016-03-31,63.28,63.52,63.2501,63.28,47817,44.311739551437,44.4797992463223,44.2908021144492,44.311739551437,68285.7362547816,0.0,1.0
2016-04-01,63.4,63.45,62.796,62.83,21543,44.3957693988797,44.4307818353141,43.9728191667515,43.996627623527,30764.7827370341,0.0,1.0
2016-04-04,63.24,63.44,63.08,63.3,49554,44.2837296022894,44.4237793480272,44.1716898056992,44.3257445260108,70766.2834215749,0.0,1.0
2016-04-05,62.66,62.99,62.66,62.99,126238,43.8775853396498,44.1086674201172,43.8775853396498,44.1086674201172,180275.943144303,0.0,1.0
2016-04-06,63.22,63.25,62.58,62.75,104662,44.2697246277156,44.2907320895763,43.8215654413547,43.9406077252318,149464.034295292,0.0,1.0
2016-04-07,62.71,63.03,62.5,62.94,36125,43.9125977760843,44.1366773692648,43.7655455430596,44.0736549836827,51588.811974904,0.0,1.0
2016-04-08,63.04,63.308,62.87,63.13,56807,44.1436798565516,44.3313465158403,44.0246375726745,44.2067022421336,81124.0316085363,0.0,1.0
2016-04-11,62.87,63.47,62.85,63.28,56366,44.0246375726745,44.4447868098879,44.0106325981007,44.311739551437,80494.2553848426,0.0,1.0
2016-04-12,63.56,63.669,62.88,62.88,41492,44.5078091954699,44.584136306897,44.0316400599614,44.0316400599614,59253.2314591755,0.0,1.0
2016-04-13,63.67,63.77,63.405,63.77,42881,44.5848365556257,44.6548614284946,44.3992706425231,44.6548614284946,61236.8123542106,0.0,1.0
2016-04-14,63.63,63.9,63.5201,63.66,159184,44.5568266064781,44.7458937632241,44.4798692711952,44.5778340683388,227324.939665415,0.0,1.0
2016-04-15,63.63,63.69,63.5,63.55,106562,44.5568266064781,44.5988415301995,44.4657942717486,44.500806708183,152177.355893972,0.0,1.0
2016-04-18,64.03,64.09,63.35,63.35,52533,44.8369260979537,44.878941021675,44.3607569624452,44.3607569624452,75020.4860755054,0.0,1.0
2016-04-19,64.38,64.4,64.03,64.14,48448,45.0820131529948,45.0960181275686,44.8369260979537,44.9139534581095,69186.8446383433,0.0,1.0
2016-04-20,64.0,64.42,63.9703,64.38,95852,44.815918636093,45.1100231021424,44.795121248851,45.0820131529948,136882.790461412,0.0,1.0
2016-04-21,63.22,63.9499,63.1392,63.86,49669,44.2697246277156,44.7808361747857,44.2131445304376,44.7178838140766,70930.5107814951,0.0,1.0
2016-04-22,63.61,63.6499,63.26,63.26,33120,44.5428216319043,44.570761556179,44.2977345768632,44.2977345768632,47297.4796569916,0.0,1.0
2016-04-25,63.27,63.2968,62.9401,63.19,30336,44.4702548561503,44.4890916323498,44.2383797640523,44.4140256734651,43160.5064150998,0.23637,1.0
2016-04-26,63.48,63.6519,63.32,63.4,72679,44.6178564606989,44.7386789169937,44.5053980953286,44.5616272780137,103403.957204082,0.0,1.0
2016-04-27,64.03,64.1599,63.57,63.57,50421,45.0044320916596,45.0957342270447,44.6811142912198,44.6811142912198,71736.4152807143,0.0,1.0
2016-04-28,63.63,64.16,63.26,63.68,43503,44.7232861782337,45.0958045135231,44.4632262083147,44.7584294174119,61893.8393517961,0.0,1.0
2016-04-29,63.43,63.6199,63.0,63.5,49240,44.5827132215207,44.7161872439197,44.2804813645878,44.6319137563702,70056.1489939186,0.0,1.0
2016-05-02,63.87,63.87,63.4701,63.57,43087,44.8919737262892,44.8919737262892,44.6108980993416,44.6811142912198,61301.975867201,0.0,1.0
2016-05-03,63.37,63.505,63.1001,63.44,44193,44.5405413345068,44.6354280802881,44.3508381294226,44.5897418693563,62875.5359969181,0.0,1.0
2016-05-04,63.36,63.4999,63.16,63.16,49549,44.5335126866712,44.6318434698919,44.3929397299582,44.3929397299582,70495.7783610819,0.0,1.0
2016-05-05,63.38,63.695,63.17,63.54,36463,44.5475699823425,44.7689723891654,44.3999683777938,44.6600283477128,51877.6880740303,0.0,1.0
2016-05-06,63.64,63.72,63.1501,63.33,43628,44.7303148260693,44.7865440087545,44.3859813686009,44.5124267431642,62071.682946927,0.0,1.0
2016-05-09,63.7,63.79,63.42,63.66,49760,44.7724867130832,44.8357445436041,44.575684573685,44.7443721217406,70795.9783496627,0.0,1.0
2016-05-10,64.29,64.29,63.7601,63.79,31510,45.1871769353865,45.1871769353865,44.8147288865755,44.8357445436041,44830.8134605682,0.0,1.0
2016-05-11,63.83,64.215,63.8,64.21,47434,44.8638591349466,45.1344620766191,44.8427731914397,45.1309477527013,67486.6647314691,0.0,1.0
2016-05-12,64.02,64.1599,63.7,63.94,35370,44.997403443824,45.0957342270447,44.7724867130832,44.9411742611388,50322.6236782068,0.0,1.0
2016-05-13,63.41,63.9999,63.23,63.93,56021,44.5686559258494,44.9832758616743,44.4421402648077,44.9341456133031,79703.8083425734,0.0,1.0
2016-05-16,63.96,64.06,63.4,63.4,35644,44.9552315568101,45.0255180351666,44.5616272780137,44.5616272780137,50712.4568387335,0.0,1.0
2016-05-17,63.25,63.79,63.0608,63.79,107425,44.456197560479,44.8357445436041,44.3232155434285,44.8357445436041,152838.785655396,0.0,1.0
2016-05-18,62.64,63.32,62.3701,63.17,39868,44.0274500425044,44.5053980953286,43.8377468374203,44.3999683777938,56722.147605393,0.0,1.0
2016-05-19,62.77,62.8099,62.18,62.46,39773,44.1188224643679,44.1468667692321,43.7041322420646,43.9009343814628,56586.9864730935,0.0,1.0
2016-05-20,63.09,63.1607,62.8401,63.0,42149,44.3437391951086,44.3934317353067,44.1680932856958,44.2804813645878,59967.4375293395,0.0,1.0
2016-05-23,62.79,62.972,62.75,62.87,58938,44.2453381254095,44.3735854822948,44.2171518931271,44.3017105899745,83640.8348719281,0.16,1.0
2016-05-24,63.36,63.5,62.91,62.91,47719,44.6469919354348,44.7456437484234,44.329896822257,44.329896822257,67719.586671647,0.0,1.0
2016-05-25,63.83,63.942,63.498,63.57,60187,44.9781801647538,45.0571016151447,44.7442344368093,44.7949696549177,85413.3314404413,0.0,1.0
2016-05-26,63.92,63.99,63.8,63.94,113935,45.0415991873894,45.0909250938837,44.9570404905419,45.0556923035306,161688.868321509,0.0,1.0
2016-05-27,64.11,64.149,63.8914,63.97,45266,45.1754837907311,45.2029653672065,45.0214460313074,45.0768319777425,64238.454499859,0.0,1.0
2016-05-31,64.1,64.3699,63.865,64.25,73840,45.1684372326605,45.3586238349865,45.002843118001,45.2741356037197,104788.748293854,0.0,1.0
2016-06-01,64.09,64.1341,63.805,63.86,66216,45.1613906745899,45.1924659956813,44.9605637695773,44.9993198389657,93969.2816498622,0.0,1.0
2016-06-02,64.31,64.35,63.88,64.02,61264,45.3164149521435,45.3446011844259,45.0134129551069,45.1120647680955,86941.7372084868,0.0,1.0
2016-06-03,64.58,64.7,64.29,64.35,132754,45.5066720200501,45.5912307168976,45.3023218360022,45.3446011844259,188395.523984321,0.0,1.0
2016-06-06,64.82,64.98,64.6,64.63,170995,45.675789413745,45.7885343428749,45.5207651361914,45.5419048104032,242664.572244143,0.0,1.0
2016-06-07,65.21,65.37,64.9451,65.03,118222,45.9506051784991,46.063350107629,45.7639418552084,45.8237671332279,167772.689609913,0.0,1.0
2016-06-08,65.39,65.468,65.2301,65.27,49865,46.0774432237702,46.132406376721,45.964768760221,45.9928845269228,70765.0451472511,0.0,1.0
2016-06-09,65.42,65.5399,65.1,65.28,40670,46.098582897982,46.1830711292488,45.8730930397223,45.9999310849934,57716.1212501496,0.0,1.0
2016-06-10,65.05,65.3,64.88,65.07,167757,45.8378602493692,46.0140242011346,45.7180687621687,45.8519533655104,238069.421012081,0.0,1.0
2016-06-13,64.68,65.1999,64.68,64.86,64081,45.5771376007563,45.9434881548477,45.5771376007563,45.7039756460274,90939.4336324277,0.0,1.0
2016-06-14,64.73,64.76,64.36,64.55,74248,45.6123703911094,45.6335100653213,45.3516477424965,45.4855323458383,105367.754378685,0.0,1.0
2016-06-15,64.8,65.1325,64.6848,64.8,52321,45.6616962976037,45.8959943534518,45.5805199486302,45.6616962976037,74250.4347167218,0.0,1.0
2016-06-16,65.09,65.1599,64.26,64.64,62648,45.8660464816517,45.9153019225653,45.2811821617904,45.5489513684739,88905.8166727161,0.0,1.0
2016-06-17,65.19,65.2799,64.8188,65.16,41188,45.9365120623578,45.9998606194127,45.6749438267765,45.915372388146,58451.2319166747,0.0,1.0
2016-06-20,65.27,65.712,65.24,65.65,66324,46.0915363399114,46.4036622639537,46.0703513224425,46.3598798945179,93921.0931932307,0.14,1.0
2016-06-21,65.52,65.715,65.23,65.37,51156,46.2680781521525,46.4057807657006,46.0632896499528,46.1621530648079,72441.7623091628,0.0,1.0
2016-06-22,65.36,65.73,65.33,65.67,181878,46.1550913923182,46.4163732744351,46.1339063748493,46.3740032394972,257556.54948131,0.0,1.0
2016-06-23,66.09,66.14,65.7224,65.85,138666,46.6705934840623,46.7059018465105,46.411006403343,46.5011133443108,196364.246859848,0.0,1.0
2016-06-24,64.54,65.38,64.07,64.48,158662,45.5760342481674,46.1692147372975,45.244135641154,45.5336642132295,224680.485016349,0.0,1.0
2016-06-27,63.93,64.18,63.5401,64.1,801853,45.145272226299,45.3218140385401,44.8699376159278,45.265320658623,1135500.12575043,0.0,1.0
2016-06-28,64.71,64.74,64.08,64.46,96488,45.6960826804913,45.7172676979602,45.2511973136437,45.5195408682502,136636.186599548,0.0,1.0
2016-06-29,65.74,65.783,65.165,65.21,168474,46.4234349469247,46.4538001386302,46.0173887787702,46.0491663049736,238575.210401007,0.0,1.0
2016-06-30,66.72,66.72,65.7,65.82,66593,47.1154788509099,47.1154788509099,46.3951882569662,46.4799283268419,94302.0227823535,0.0,1.0
2016-07-01,66.81,67.14,66.65,66.78,38017,47.1790339033167,47.412069095475,47.0660471434824,47.1578488858478,53835.6884374744,0.0,1.0
2016-07-05,66.64,66.82,66.5001,66.67,88354,47.0589854709928,47.1860955758064,46.9601926728626,47.0801704884617,125117.668837746,0.0,1.0
2016-07-06,66.97,67.0002,66.2,66.54,63277,47.292020663151,47.3133469140698,46.7482718814484,46.9883687460963,89606.2513417174,0.0,1.0
2016-07-07,66.55,67.0999,66.3201,67.03,80112,46.995430418586,47.3837517887915,46.833082568049,47.3343906980889,113446.212802245,0.0,1.0
2016-07-08,67.38,67.45,66.7357,66.95,57885,47.5815492352265,47.630980942654,47.1265656767187,47.2778973181717,81970.6664177395,0.0,1.0
2016-07-11,67.73,67.87,67.382,67.56,98094,47.828707772364,47.9275711872191,47.5829615697244,47.7086593400401,138910.43537327,0.0,1.0
2016-07-12,67.97,68.139,67.76,68.0,103117,47.9981879121155,48.1175301771905,47.849892789833,48.0193729295844,146023.48119544,0.0,1.0
2016-07-13,68.17,68.18,67.8201,68.07,72457,48.1394213619084,48.1464830343981,47.8923334414957,48.068804637012,102606.004606205,0.0,1.0
2016-07-14,68.23,68.44,68.08,68.28,60214,48.1817913968463,48.3300865191288,48.0758663095016,48.2170997592945,85268.7519681743,0.0,1.0
2016-07-15,68.4,68.52,68.1269,68.5,77655,48.3018398291702,48.386579899046,48.108985553478,48.3724565540667,109966.867075573,0.0,1.0
2016-07-18,68.46,68.51,68.2044,68.4,67158,48.3442098641081,48.3795182265563,48.1637135152728,48.3018398291702,95102.116529024,0.0,1.0
2016-07-19,68.31,68.34,68.151,68.34,59566,48.2382847767634,48.2594697942324,48.1260041841781,48.2594697942324,84351.1223259753,0.0,1.0
2016-07-20,68.29,68.3954,68.15,68.36,86610,48.2241614317842,48.298591459825,48.1252980169291,48.2735931392117,122647.998936519,0.0,1.0
2016-07-21,68.24,68.429,68.01,68.31,69768,48.1888530693359,48.3223186793902,48.0264346020741,48.2382847767634,98798.1248101038,0.0,1.0
2016-07-22,68.62,68.62,68.22,68.22,55982,48.4571966239424,48.4571966239424,48.1747297243566,48.1747297243566,79275.8373913431,0.0,1.0
2016-07-25,68.11,68.28,67.9,68.28,50408,48.2594697942324,48.3799236169459,48.1106738955862,48.3799236169459,71142.2834655825,0.23,1.0
2016-07-26,67.81,68.15,67.64,68.02,68793,48.0469042247379,48.287811870165,47.9264504020243,48.195700123384,97089.5712277381,0.0,1.0
2016-07-27,67.39,67.86,67.0948,67.86,77960,47.7493124274456,48.0823318196536,47.540147907063,48.0823318196536,110027.226213633,0.0,1.0
2016-07-28,67.41,67.5099,66.97,67.29,52925,47.7634834654119,47.8342678000536,47.4517206301533,47.6784572376141,74694.599119504,0.0,1.0
2016-07-29,67.76,67.79,67.2284,67.25,48030,48.0114766298221,48.0327331867716,47.6348104406779,47.6501151616815,67786.1425736378,0.0,1.0
2016-08-01,67.35,67.751,67.26,67.71,153226,47.720970351513,48.0050996627373,47.6572006806647,47.9760490349064,216252.3315009,0.0,1.0
2016-08-02,66.93,67.3899,66.69,67.3,66128,47.4233785542207,47.7492415722558,47.2533260986251,47.6855427565972,93328.3788488345,0.0,1.0
2016-08-03,66.9,66.92,66.6195,66.91,51450,47.4021219972713,47.4162930352376,47.2033731897939,47.4092075162544,72612.8885157955,0.0,1.0
2016-08-04,66.89,67.0838,66.84,66.94,32576,47.3950364782881,47.5323538361815,47.3596088833724,47.4304640732039,45975.4607636649,0.0,1.0
2016-08-05,67.24,67.2814,67.0805,67.2,30635,47.6430296426983,47.6723636912886,47.5300156149171,47.6146875667658,43236.0707421069,0.0,1.0
2016-08-08,67.31,67.438,67.25,67.37,83582,47.6926282755804,47.7833229185647,47.6501151616815,47.7351413894793,117961.719104514,0.0,1.0
2016-08-09,67.3,67.45,67.247,67.3,32313,47.6855427565972,47.7918255413445,47.6479895059866,47.6855427565972,45604.2811780545,0.0,1.0
2016-08-10,67.21,67.5,67.1,67.43,38199,47.6217730857489,47.8272531362602,47.5438323769342,47.7776545033782,53911.3649837682,0.0,1.0
2016-08-11,67.5,67.5699,67.291,67.39,57252,47.8272531362602,47.8767809139525,47.6791657895124,47.7493124274456,80801.4206667898,0.0,1.0
2016-08-12,67.52,67.77,67.5,67.52,40884,47.8414241742265,48.0185621488053,47.8272531362602,47.8414241742265,57700.783947129,0.0,1.0
2016-08-15,67.57,67.8124,67.57,67.72,33519,47.8768517691423,48.0486047492938,47.8768517691423,47.9831345538895,47306.3442208154,0.0,1.0
2016-08-16,67.12,67.46,67.12,67.46,65353,47.5580034149006,47.7989110603276,47.5580034149006,47.7989110603276,92234.5987011231,0.0,1.0
2016-08-17,67.32,67.3672,66.795,67.09,38632,47.6997137945635,47.733157444164,47.3277240479482,47.5367468579511,54522.4705372637,0.0,1.0
2016-08-18,67.64,67.64,67.29,67.4,40778,47.9264504020243,47.9264504020243,47.6784572376141,47.7563979464287,57551.1830495066,0.0,1.0
2016-08-19,67.24,67.4769,67.041,67.44,25953,47.6430296426983,47.8108855874092,47.5020278149337,47.7847400223613,36628.2273207084,0.0,1.0
2016-08-22,67.0,67.099,66.745,66.94,42692,47.604059288291,47.6743996147021,47.4228796596565,47.5614287874358,60086.5565408527,0.185,1.0
2016-08-23,67.09,67.3,67.09,67.12,27446,47.6680050395738,47.817211792567,47.6680050395738,47.6893202900014,38628.680568262,0.0,1.0
2016-08-24,66.86,67.04,66.77,67.04,95996,47.5045881196289,47.6324796221945,47.4406423683461,47.6324796221945,135108.89819394,0.0,1.0
2016-08-25,66.83,67.0499,66.75,66.75,84894,47.4832728692013,47.6395136548356,47.4264322013944,47.4264322013944,119483.466011879,0.0,1.0
2016-08-26,66.46,67.32,66.25,66.94,45225,47.2203847805944,47.8314219595187,47.0711780276012,47.5614287874358,63651.6096589539,0.0,1.0
2016-08-29,66.89,66.94,66.49,66.49,48960,47.5259033700565,47.5614287874358,47.2417000310219,47.2417000310219,68908.4092626288,0.0,1.0
2016-08-30,66.69,66.9505,66.5339,66.92,37719,47.3838017005392,47.5688891250855,47.272891347481,47.5472186204841,53087.3425036171,0.0,1.0
2016-08-31,66.56,66.73,66.25,66.61,35256,47.291435615353,47.4122220344427,47.0711780276012,47.3269610327323,49620.810395491,0.0,1.0
2016-09-01,66.62,66.62,66.255,66.55,40648,47.3340661162082,47.3340661162082,47.0747305693391,47.2843305318771,57209.7430495778,0.0,1.0
2016-09-02,67.07,67.2787,66.85,66.89,41501,47.6537948726221,47.8020779647634,47.4974830361531,47.5259033700565,58410.2919282752,0.0,1.0
2016-09-06,67.53,67.53,67.11,67.19,46962,47.9806287125118,47.9806287125118,47.6822152065255,47.7390558743325,66096.3381493377,0.0,1.0
2016-09-07,67.62,67.65,67.38,67.51,36444,48.0445744637946,48.0658897142222,47.8740524603739,47.9664185455601,51292.8526790695,0.0,1.0
2016-09-08,67.55,67.6843,67.38,67.58,43697,47.9948388794636,48.0902601505444,47.8740524603739,48.0161541298912,61501.036755496,0.0,1.0
2016-09-09,65.6,67.1,65.6,67.1,107853,46.60934760167,47.6751101230497,46.60934760167,47.6751101230497,151796.949840733,0.0,1.0
2016-09-12,66.59,66.72,65.31,65.35,67321,47.3127508657806,47.4051169509668,46.40330018087,46.4317205147734,94750.4701791141,0.0,1.0
2016-09-13,65.38,66.13,65.17,66.13,52175,46.453035765201,46.9859170258908,46.3038290122079,46.9859170258908,73433.338506488,0.0,1.0
2016-09-14,65.2,65.77,65.0,65.39,46443,46.3251442626355,46.7301340207597,46.1830425931182,46.4601408486769,65365.8752325217,0.0,1.0
2016-09-15,65.7161,65.859,65.1322,65.18,43001,46.6918376208248,46.7933692636949,46.2769717966691,46.3109340956837,60521.456427743,0.0,1.0
2016-09-16,65.52,65.6045,65.2401,65.5,53200,46.5525069338631,46.6125448892342,46.3536356473737,46.5382967669114,74875.9675811244,0.0,1.0
2016-09-19,65.58,65.91,65.5569,65.75,31360,46.5951374347183,46.8296051894218,46.5787246918891,46.715923853808,44137.4124688733,0.0,1.0
2016-09-20,65.47,65.86,65.47,65.82,44988,46.5169815164838,46.7940797720425,46.5169815164838,46.765659438139,63318.045668038,0.0,1.0
2016-09-21,66.32,66.3899,65.5254,65.72,144475,47.1209136119323,47.1705781454285,46.5563436789401,46.6946086033804,203340.327373739,0.0,1.0
2016-09-22,66.89,66.9793,66.67,66.67,48716,47.5259033700565,47.589351765496,47.3695915335875,47.3695915335875,68564.9931707153,0.0,1.0
2016-09-23,66.66,66.8899,66.66,66.73,42767,47.3624864501116,47.5258323192218,47.3624864501116,47.4122220344427,60192.1147658261,0.0,1.0
2016-09-26,66.09,66.37,66.06,66.31,85238,47.1102559867185,47.3098455112499,47.0888713948044,47.2670763274217,119578.620451313,0.215,1.0
2016-09-27,66.1101,66.348,65.873,66.02,31473,47.1245836633009,47.2941634771796,46.9555741052066,47.0603586055856,44152.81824379,0.0,1.0
2016-09-28,66.75,66.75,65.93,66.25,195335,47.5807170088282,47.5807170088282,46.9962048298434,47.2243071435936,274031.415869181,0.0,1.0
2016-09-29,66.18,66.71,66.0108,66.63,212410,47.1744097624607,47.5522042196095,47.0538006640653,47.4951786411719,297985.578850552,0.0,1.0
2016-09-30,66.48,66.75,66.46,66.48,32292,47.3882556816015,47.5807170088282,47.3739992869921,47.3882556816015,45301.7763393533,0.0,1.0
2016-10-03,66.16,66.41,65.98,66.41,98001,47.1601533678513,47.3383583004687,47.0318458163668,47.3383583004687,137483.568160317,0.0,1.0
2016-10-04,65.4,66.199,65.1512,66.19,41121,46.6184103726946,47.1879533373396,46.4410608237539,47.1815379597654,57687.7971277886,0.0,1.0
2016-10-05,65.4,65.7299,65.4,65.66,34327,46.6184103726946,46.8535696017765,46.6184103726946,46.8037435026166,48156.6355877921,0.0,1.0
2016-10-06,65.31,65.52,65.03,65.28,59513,46.5542565969524,46.7039487403509,46.354667072421,46.5328720050383,83489.5520650295,0.0,1.0
2016-10-07,65.13,65.47,64.95,65.47,52154,46.4259490454679,46.6683077538275,46.2976414939834,46.6683077538275,73165.7637558105,0.0,1.0
2016-10-10,65.43,65.65,65.39,65.42,72107,46.6397949646087,46.796615305312,46.6112821753899,46.632666767304,101157.413182886,0.0,1.0
2016-10-11,64.81,65.36,64.57,65.36,44615,46.1978467317177,46.5898975834759,46.0267699964051,46.5898975834759,62589.4571838303,0.0,1.0
2016-10-12,64.96,65.0853,64.77,64.81,28465,46.3047696912881,46.3940860035159,46.1693339424989,46.1978467317177,39932.9574972034,0.0,1.0
2016-10-13,64.88,65.11,64.402,64.65,251550,46.2477441128506,46.4116926508585,45.9070162816862,46.0837955748426,352894.27220873,0.0,1.0
2016-10-14,64.77,65.26,64.73,65.08,28489,46.1693339424989,46.5186156104289,46.1408211532802,46.3903080589444,39966.6265989049,0.0,1.0
2016-10-17,64.64,64.82,64.64,64.73,30267,46.0766673775379,46.2049749290224,46.0766673775379,46.1408211532802,42460.9458832902,0.0,1.0
2016-10-18,64.92,65.082,64.72,65.0,38959,46.2762569020693,46.3917336984054,46.1336929559755,46.3332824805069,54654.7722161795,0.0,1.0
2016-10-19,65.06,65.1955,64.8501,64.97,87854,46.3760516643351,46.4726387378136,46.2264308029095,46.3118978885928,123248.552536775,0.0,1.0
2016-10-20,64.84,65.044,64.7307,64.97,27058,46.2192313236318,46.3646465486475,46.1413201270915,46.3118978885928,37959.1064099536,0.0,1.0
2016-10-21,64.7,64.8144,64.58,64.7,30106,46.1194365613661,46.2009831385318,46.0338981937098,46.1194365613661,42235.0823260427,0.0,1.0
2016-10-24,64.68,64.8044,64.509,64.71,50870,46.2370518168935,46.3259802220578,46.1148110027209,46.2584975737659,71160.9298324216,0.185,1.0
2016-10-25,64.65,64.8358,64.59,64.72,21568,46.2156060600211,46.3484267809175,46.1727145462763,46.2656461593901,30171.0032362034,0.0,1.0
2016-10-26,64.52,64.7552,64.3,64.47,28056,46.1226744469074,46.290809180787,45.9654055631765,46.0869315187867,39246.9244619308,0.0,1.0
2016-10-27,64.32,64.73,64.2601,64.7,36286,45.9797027344247,46.2727947450142,45.9368827065362,46.2513489881418,50759.6913681787,0.0,1.0
2016-10-28,64.24,64.6713,64.08,64.26,52651,45.9225140494317,46.2308325474005,45.8081366794455,45.9368112206799,73652.3317595208,0.0,1.0
2016-10-31,64.39,64.5,64.25,64.25,36933,46.0297428337937,46.1083772756591,45.9296626350558,45.9296626350558,51664.76551014,0.0,1.0
2016-11-01,63.79,64.41,63.5,64.41,638140,45.6008276963457,46.0440400050419,45.3935187132458,46.0440400050419,892680.081841192,0.0,1.0
2016-11-02,63.22,63.64,63.17,63.64,40764,45.1933583157701,45.4935989119837,45.1576153876494,45.4935989119837,57023.8675779208,0.0,1.0
2016-11-03,63.07,63.3801,62.95,63.31,52719,45.0861295314081,45.3078071716125,45.0003465039185,45.2576955863873,73747.4554715045,0.0,1.0
2016-11-04,62.97,63.335,62.97,63.09,47818,45.0146436751668,45.2755670504476,45.0146436751668,45.1004267026564,66891.5538180997,0.0,1.0
2016-11-07,64.14,64.4,63.5645,63.57,96036,45.8510281931903,46.0368914194178,45.4396270905215,45.4435588126147,134342.658883162,0.0,1.0
2016-11-08,64.6,64.726,64.14,64.14,125391,46.1798631319005,46.2699353107645,45.8510281931903,45.8510281931903,175406.726019602,0.0,1.0
2016-11-09,64.82,65.117,63.5,64.11,104503,46.3371320156314,46.5494450086682,45.3935187132458,45.8295824363179,146186.959903235,0.0,1.0
2016-11-10,64.44,64.99,64.2116,64.99,559409,46.0654857619143,46.4586579712417,45.9022120662591,46.4586579712417,782545.008779735,0.0,1.0
2016-11-11,64.33,64.4747,63.82,64.31,52369,45.9868513200489,46.0902913540301,45.6222734532181,45.9725541488006,73257.8481304125,0.0,1.0
2016-11-14,64.46,64.66,64.14,64.41,135918,46.0797829331626,46.2227546456453,45.8510281931903,46.0440400050419,190132.715961531,0.0,1.0
2016-11-15,65.1,65.11,64.63,64.63,46220,46.5372924131071,46.5444409987313,46.2013088887729,46.2013088887729,64656.1465864857,0.0,1.0
2016-11-16,64.9,65.1978,64.774,65.05,35669,46.3943207006245,46.6072055805111,46.3042485217604,46.5015494849865,49896.5835697394,0.0,1.0
2016-11-17,64.76,65.095,64.73,64.86,32850,46.2942405018866,46.5337181202951,46.2727947450142,46.3657263581279,45953.1461567731,0.0,1.0
2016-11-18,64.83,65.035,64.67,64.81,249251,46.3442806012555,46.4908266065503,46.2299032312694,46.3299834300073,348671.769641457,0.0,1.0
2016-11-21,65.2,65.23,64.88,64.88,59609,46.7410271033949,46.7625337109578,46.5116232893905,46.5116232893905,83149.794534954,0.185,1.0
2016-11-22,65.6,65.68,65.3,65.35,73704,47.0277818709004,47.0851328244015,46.8127157952713,46.8485601412095,102811.1938869,0.0,1.0
2016-11-23,65.64,65.64,65.3972,65.54,39466,47.056457347651,47.056457347651,46.8823972037751,46.9847686557746,55051.91818545,0.0,1.0
2016-11-25,66.0,66.0,65.6153,65.64,25923,47.3145366384059,47.3145366384059,47.0387502407575,47.056457347651,36160.5147499473,0.0,1.0
2016-11-28,66.0,66.1491,65.9016,65.96,47319,47.3145366384059,47.4214244779936,47.2439949655996,47.2858611616553,66006.226032973,0.0,1.0
2016-11-29,65.94,66.088,65.79,65.85,303626,47.2715234232801,47.3776226872571,47.1639903854655,47.2070036005913,423534.021967654,0.0,1.0
2016-11-30,65.77,66.1694,65.77,66.15,68559,47.1496526470902,47.4359772824445,47.1496526470902,47.4220696762205,95634.329774395,0.0,1.0
2016-12-01,65.39,65.81,65.251,65.81,41652,46.87723561796,47.1783281238408,46.7775883362519,47.1783281238408,58101.2136081783,0.0,1.0
2016-12-02,65.54,65.79,65.38,65.38,44446,46.9847686557746,47.1639903854655,46.8700667487724,46.8700667487724,61998.6204751055,0.0,1.0
2016-12-05,65.78,65.84,65.638,65.77,76305,47.1568215162779,47.1998347314037,47.0550235738134,47.1496526470902,106439.3811671,0.0,1.0
2016-12-06,66.01,66.07,65.7201,65.82,95462,47.3217055075935,47.3647187227194,47.1138799898439,47.1854969930284,133161.866260058,0.0,1.0
2016-12-07,66.92,66.94,66.03,66.03,103479,47.9740726036685,47.9884103420438,47.3360432459688,47.3360432459688,144344.941010292,0.0,1.0
2016-12-08,66.927,67.2126,66.7354,66.95,49387,47.9790908120999,48.1838337160988,47.8417352784647,47.9955792112314,68890.92087936,0.0,1.0
2016-12-09,67.29,67.39,67.01,67.01,39378,48.2393207636111,48.3110094554875,48.0385924263573,48.0385924263573,54929.1652132634,0.0,1.0
2016-12-12,67.65,67.84,67.42,67.42,58925,48.4974000543661,48.6336085689312,48.3325160630504,48.3325160630504,82195.6691602301,0.0,1.0
2016-12-13,68.06,68.16,67.79,67.91,69701,48.7913236910592,48.8630123829355,48.597764222993,48.6837906532446,97227.3285725448,0.0,1.0
2016-12-14,67.12,68.0368,67.099,67.98,33141,48.1174499874213,48.7746919145439,48.1023953621272,48.7339727375581,46229.0483095322,0.0,1.0
2016-12-15,67.34,67.55,66.9642,67.02,212937,48.2751651095493,48.4257113624897,48.0057590054779,48.0457612955449,297030.109528586,0.0,1.0
2016-12-16,67.68,67.8,67.5009,67.56,53666,48.518906661929,48.6049330921806,48.3905122147784,48.4328802316773,74859.7841519373,0.0,1.0
2016-12-19,67.86,67.94,67.6295,67.72,43008,48.6479463073064,48.7052972608075,48.4827038725314,48.5475821386795,59992.725315964,0.0,1.0
2016-12-20,68.0,68.1,67.86,67.91,36639,48.7483104759334,48.8199991678097,48.6479463073064,48.6837906532446,51108.4789539528,0.0,1.0
2016-12-21,67.75,68.16,67.75,68.0,60454,48.5690887462424,48.8630123829355,48.5690887462424,48.7483104759334,84328.5020519738,0.0,1.0
2016-12-22,67.77,67.7899,67.5781,67.71,49202,48.5834264846177,48.5976925343011,48.4458558849069,48.5404132694919,68632.8606537402,0.0,1.0
2016-12-23,67.58,67.58,67.4442,67.51,66014,48.6285545161539,48.6285545161539,48.5308368821898,48.5781846017394,91740.8745620441,0.25295,1.0
2016-12-27,67.62,67.75,67.58,67.58,30260,48.6573373243907,48.7508814511605,48.6285545161539,48.6285545161539,42052.8806654264,0.0,1.0
2016-12-28,67.18,67.66,67.1236,67.66,27905,48.3407264337854,48.6861201326276,48.3001426741714,48.6861201326276,38780.0936870034,0.0,1.0
2016-12-29,67.41,67.478,67.19,67.19,34095,48.5062275811473,48.5551583551499,48.3479221358446,48.3479221358446,47382.4509678689,0.0,1.0
2016-12-30,67.3,67.5504,67.17,67.43,50598,48.4270748584959,48.6072552380586,48.3335307317262,48.5206189852657,70316.9747491489,0.0,1.0
2017-01-03,67.75,67.75,67.3846,67.55,45906,48.7508814511605,48.7508814511605,48.4879504979169,48.6069674099762,63796.415724622,0.0,1.0
2017-01-04,67.98,68.1,67.85,67.85,90429,48.9163825985223,49.0027310232329,48.8228384717526,48.8228384717526,125670.850816056,0.0,1.0
2017-01-05,67.93,67.959,67.723,67.94,42973,48.8804040882263,48.901271624198,48.7314530556006,48.8875997902855,59720.3714750617,0.0,1.0
2017-01-06,67.81,67.966,67.6,67.87,31828,48.7940556635157,48.9063086156394,48.6429459202723,48.837229875871,44231.9592141174,0.0,1.0
2017-01-09,67.39,67.8288,67.37,67.66,40226,48.4918361770288,48.8075835833871,48.4774447729104,48.6861201326276,55902.8148594661,0.0,1.0
2017-01-10,67.11,67.4599,67.08,67.32,44428,48.2903565193709,48.5421341344227,48.2687694131933,48.4414662626144,61742.4118375269,0.0,1.0
2017-01-11,67.19,67.3086,66.99,67.12,32699,48.3479221358446,48.4332631622669,48.2040080946604,48.2975522214301,45442.4039946721,0.0,1.0
2017-01-12,67.1402,67.1847,66.78,67.14,40234,48.3120875395897,48.3441084137532,48.0528983514169,48.3119436255485,55913.9326071635,0.0,1.0
2017-01-13,67.15,67.2902,67.0613,67.18,37160,48.3191393276078,48.4200230704779,48.2553134503425,48.3407264337854,51641.9380544363,0.0,1.0
2017-01-17,67.35,67.4594,67.16,67.16,65880,48.463053368792,48.5417743493198,48.326335029667,48.326335029667,91554.6522881127,0.0,1.0
2017-01-18,67.36,67.44,67.2231,67.32,55448,48.4702490708512,48.5278146873249,48.3717399096606,48.4414662626144,77057.1092906993,0.0,1.0
2017-01-19,66.975,67.35,66.83,67.32,72962,48.1932145415715,48.463053368792,48.088876861713,48.4414662626144,101396.638437239,0.0,1.0
2017-01-20,67.35,67.5,67.1472,67.16,42248,48.463053368792,48.5709888996802,48.3171245310312,48.326335029667,58712.8255899846,0.0,1.0
2017-01-23,67.01,67.15,66.82,67.15,38594,48.3011500724597,48.4020627871313,48.1641971025483,48.4020627871313,53542.9060409596,0.115,1.0
2017-01-24,67.2,67.2797,66.89,66.89,60357,48.4381030423712,48.4955512092235,48.2146534598841,48.2146534598841,83735.5335003938,0.0,1.0
2017-01-25,67.57,67.5862,67.2721,67.42,43476,48.7048009311461,48.7164779738439,48.4900730904271,48.5966801654266,60315.8880405442,0.0,1.0
2017-01-26,67.34,67.44,67.2601,67.44,45845,48.5390157570428,48.6110962675225,48.4814234291695,48.6110962675225,63602.4907355494,0.0,1.0
2017-01-27,67.1,67.36,67.0108,67.3,42905,48.3660225318915,48.5534318591387,48.3017267165436,48.5101835528509,59523.7182900806,0.0,1.0
2017-01-30,66.73,66.955,66.55,66.9,48147,48.0993246431165,48.2615057916959,47.969579724253,48.221861510932,66796.1418136001,0.0,1.0
2017-01-31,66.97,66.97,66.61,66.61,48481,48.2723178682678,48.2723178682678,48.0128280305408,48.0128280305408,67259.5125608065,0.0,1.0
2017-02-01,66.53,67.01,66.46,67.01,72957,47.9551636221571,48.3011500724597,47.9047072648213,48.3011500724597,101215.986838117,0.0,1.0
2017-02-02,66.82,66.82,66.541,66.58,57372,48.1641971025483,48.1641971025483,47.9630924783098,47.9912038773969,79594.3308644331,0.0,1.0
2017-02-03,67.1644,67.249,66.97,67.03,51574,48.4124423806404,48.4734224925062,48.2723178682678,48.3155661745557,71550.5476539475,0.0,1.0
2017-02-06,67.02,67.2,66.93,67.13,58936,48.3083581235077,48.4381030423712,48.243485664076,48.3876466850354,81764.1268184172,0.0,1.0
2017-02-07,67.0,67.17,66.9096,67.07,82560,48.2939420214118,48.4164788892273,48.2287812399381,48.3443983787475,114538.589489082,0.0,1.0
2017-02-08,67.13,67.18,66.936,66.99,53885,48.3876466850354,48.4236869402753,48.2478104947047,48.2867339703638,74756.6847700966,0.0,1.0
2017-02-09,67.37,67.495,67.19,67.19,30052,48.5606399101867,48.6507405482864,48.4308949913232,48.4308949913232,41692.2685480364,0.0,1.0
2017-02-10,67.64,67.68,67.4101,67.45,30425,48.755257288482,48.7840894926738,48.5895441948891,48.6183043185705,42209.7454603357,0.0,1.0
2017-02-13,67.81,67.8679,67.5,67.7,25722,48.8777941562975,48.9195287718652,48.6543445738103,48.7985055947698,35685.0968851522,0.0,1.0
2017-02-14,67.91,67.91,67.4887,67.78,177854,48.9498746667772,48.9498746667772,48.6461994761261,48.8561700031536,246743.535549796,0.0,1.0
2017-02-15,68.13,68.19,67.7,67.81,56015,49.1084517898326,49.1517000961204,48.7985055947698,48.8777941562975,77711.7137867117,0.0,1.0
2017-02-16,68.26,68.31,68.07,68.13,59533,49.2021564534562,49.2381967086961,49.0652034835447,49.1084517898326,82592.3673456094,0.0,1.0
2017-02-17,68.24,68.24,67.86,67.97,65539,49.2958611170798,49.2958611170798,49.0213530979636,49.1008159456025,90725.2913054486,0.15,1.0
2017-02-21,68.8,68.8489,68.3,68.3,57603,49.7003992505143,49.7357240982374,49.3392044885193,49.3392044885193,79739.5284497436,0.0,1.0
2017-02-22,68.63,68.76,68.5189,68.73,23034,49.577593031436,49.6715036695547,49.4973355553207,49.649831983835,31885.8444579517,0.0,1.0
2017-02-23,68.95,69.0649,68.6672,68.8,28132,49.8087576791128,49.8917602354192,49.6044659217284,49.7003992505143,38942.9789133932,0.0,1.0
2017-02-24,69.19,69.21,68.79,68.79,31304,49.9821311648704,49.9965789553502,49.6931753552744,49.6931753552744,43333.9617483599,0.0,1.0
2017-02-27,69.21,69.296,69.06,69.18,46093,49.9965789553502,50.0587044544133,49.8882205267517,49.9749072696305,63806.2962837705,0.0,1.0
2017-02-28,69.1,69.19,68.9888,69.05,28989,49.9171161077113,49.9821311648704,49.8367863926436,49.8809966315118,40129.3194838744,0.0,1.0
2017-03-01,69.54,69.74,69.2327,69.24,35883,50.2349674982669,50.3794454030649,50.0129771975447,50.0182506410699,49672.6472468821,0.0,1.0
2017-03-02,69.37,69.6224,69.33,69.49,41541,50.1121612791886,50.2944923950437,50.083265698229,50.1988480220674,57504.9867425447,0.0,1.0
2017-03-03,69.25,69.3341,69.0313,69.26,51987,50.0254745363098,50.0862274952773,49.8674879474132,50.0326984315497,71965.3293320977,0.0,1.0
2017-03-06,69.11,69.1294,68.9,69.06,54555,49.9243400029512,49.9383543597166,49.7726382029133,49.8882205267517,75520.1981593973,0.0,1.0
2017-03-07,68.82,68.9788,68.77,68.94,161932,49.7148470409941,49.8295624974037,49.6787275647946,49.8015337838729,224161.61173765,0.0,1.0
2017-03-08,68.39,68.81,68.39,68.81,31342,49.4042195456784,49.7076231457542,49.4042195456784,49.7076231457542,43386.5649475177,0.0,1.0
2017-03-09,68.34,68.5315,68.061,68.41,42552,49.3681000694789,49.5064376633229,49.1665533922856,49.4186673361582,58904.5086990866,0.0,1.0
2017-03-10,68.68,68.7576,68.4285,68.65,40546,49.6137125076355,49.6697699346971,49.432031542352,49.5920408219158,56127.6135014375,0.0,1.0
2017-03-13,68.6,68.744,68.45,68.62,31353,49.5559213457163,49.6599454371708,49.4475629171178,49.5703691361961,43401.7921893792,0.0,1.0
2017-03-14,68.44,68.49,68.317,68.49,30919,49.4403390218779,49.4764584980773,49.3514851104271,49.4764584980773,42801.0082832078,0.0,1.0
2017-03-15,69.18,69.357,68.57,68.57,32355,49.9749072696305,50.1027702153767,49.5342496599966,49.5342496599966,44788.8554934891,0.0,1.0
2017-03-16,69.03,69.2438,68.99,69.16,33927,49.866548841032,50.020995721261,49.8376532600724,49.9604594791507,46964.9667849669,0.0,1.0
2017-03-17,69.1,69.3062,69.01,69.12,36278,49.9171161077113,50.066072827558,49.8521010505522,49.9315638981911,50219.4436591809,0.0,1.0
2017-03-20,68.99,69.1338,68.8788,69.11,21054,49.8376532600724,49.9415328736221,49.7573235450047,49.9243400029512,29144.9409228843,0.0,1.0
2017-03-21,68.53,69.15,68.53,69.13,53371,49.505354079037,49.9532355839108,49.505354079037,49.938787793431,73881.1932172155,0.0,1.0
2017-03-22,68.5355,68.616,68.27,68.51,23301,49.5093272214189,49.5674795781001,49.3175328027995,49.4909062885572,32255.4511467715,0.0,1.0
2017-03-23,68.49,68.9,68.37,68.42,26759,49.4764584980773,49.7726382029133,49.3897717551986,49.4258912313981,37042.3422701368,0.0,1.0
2017-03-24,68.42,68.65,68.2447,68.55,36840,49.4258912313981,49.5920408219158,49.2992563478426,49.5198018695168,50997.4172888314,0.0,1.0
2017-03-27,68.01,68.0899,67.75,67.79,36222,49.3066969599397,49.3646238102132,49.1181990741937,49.1471987489239,49961.9396935368,0.245,1.0
2017-03-28,68.35,68.42,67.836,67.98,30632,49.553194195146,49.6039436259238,49.1805483748635,49.2849472038921,42251.5083841979,0.0,1.0
2017-03-29,68.47,68.4824,68.3,68.37,30600,49.6401932193364,49.6491831185028,49.5169446017333,49.5676940325111,42207.369958098,0.0,1.0
2017-03-30,68.58,68.65,68.3,68.48,32488,49.7199423248444,49.7706917556221,49.5169446017333,49.647443138019,44811.5370979963,0.0,1.0
2017-03-31,68.47,68.7099,68.46,68.54,35122,49.6401932193364,49.8141187685305,49.6329433006539,49.6909426501142,48444.6812963503,0.0,1.0
2017-04-03,68.4,68.62,68.0813,68.62,89998,49.5894437885587,49.7489419995745,49.3583888801462,49.7489419995745,124136.564754539,0.0,1.0
2017-04-04,68.53,68.5427,68.1911,68.3,27213,49.6836927314317,49.6929001281585,49.4379929872805,49.5169446017333,37535.5934205791,0.0,1.0
2017-04-05,68.35,69.01,68.326,68.68,18438,49.553194195146,50.0316888281935,49.5357943903079,49.7924415116697,25432.0093884775,0.0,1.0
2017-04-06,68.44,68.5994,68.3146,68.38,19073,49.6184434632888,49.7340071670885,49.5275294830098,49.5749439511936,26307.8812813988,0.0,1.0
2017-04-07,68.47,68.679,68.47,68.49,23548,49.6401932193364,49.7917165198015,49.6401932193364,49.6546930567015,32480.3643063167,0.0,1.0
2017-04-10,68.51,68.729,68.3324,68.58,33821,49.6691928940666,49.8279661132142,49.5404343382647,49.7199423248444,46650.1784102233,0.0,1.0
2017-04-11,68.6,68.6,68.21,68.47,28965,49.7344421622094,49.7344421622094,49.4516953335905,49.6401932193364,39952.1722495526,0.0,1.0
2017-04-12,68.58,68.6319,68.4195,68.53,38956,49.7199423248444,49.7575694028067,49.6035811299896,49.6836927314317,53733.0164734531,0.0,1.0
2017-04-13,68.05,68.51,68.05,68.45,38209,49.3356966346699,49.6691928940666,49.3356966346699,49.6256933819714,52702.6600891818,0.0,1.0
2017-04-17,68.48,68.48,68.17,68.17,18284,49.647443138019,49.647443138019,49.4226956588603,49.4226956588603,25219.5932128713,0.0,1.0
2017-04-18,68.41,68.5399,68.29,68.32,97584,49.5966937072412,49.6908701509274,49.5096946830508,49.5314444390984,134600.130391864,0.0,1.0
2017-04-19,68.16,68.5337,68.119,68.49,28880,49.4154457401778,49.6863752013442,49.3857210735794,49.6546930567015,39834.9295552245,0.0,1.0
2017-04-20,68.41,68.547,68.0513,68.17,24321,49.5966937072412,49.696017593192,49.3366391240986,49.4226956588603,33546.5831617942,0.0,1.0
2017-04-21,68.09,68.3,68.01,68.3,39971,49.3646963094,49.5169446017333,49.3066969599397,49.5169446017333,55133.0321763116,0.0,1.0
2017-04-24,68.39,68.664,68.2201,68.45,29997,49.647443138019,49.8463523267866,49.5241049220642,49.6909998946834,41321.2584643459,0.09,1.0
2017-04-25,68.67,68.775,68.56,68.56,38994,49.850708002453,49.9269323266158,49.7708539485682,49.7708539485682,53714.7432262795,0.0,1.0
2017-04-26,68.5,68.9425,68.4901,68.67,17313,49.7272971919038,50.048528272304,49.7201103270542,49.850708002453,23848.8831480888,0.0,1.0
2017-04-27,68.46,68.67,68.3616,68.6,25411,49.6982593541275,49.850708002453,49.6268262731978,49.7998917863445,35003.9836929524,0.0,1.0
2017-04-28,68.167,68.53,68.0501,68.51,16740,49.4855571924161,49.749075570236,49.4006941115149,49.7345566513479,23059.568179923,0.0,1.0
2017-05-01,68.07,68.24,67.991,68.24,25521,49.4151404358086,49.5385512463579,49.3577907062004,49.5385512463579,35155.5101266318,0.0,1.0
2017-05-02,67.97,68.0986,67.89,68.09,37059,49.3425458413679,49.4359024898187,49.2844701658153,49.4296593546968,51049.2555065572,0.0,1.0
2017-05-03,67.91,67.9799,67.71,67.92,62696,49.2989890847035,49.3497327062175,49.153799895822,49.3062485441475,86364.5571450688,0.0,1.0
2017-05-04,67.7,67.86,67.5,67.86,23917,49.1465404363779,49.2626917874831,49.0013512474964,49.2626917874831,32945.9792209808,0.0,1.0
2017-05-05,68.09,68.1194,67.79,67.79,19045,49.4296593546968,49.4510021654623,49.2118755713746,49.2118755713746,26234.7357220211,0.0,1.0
2017-05-08,68.02,68.09,67.91,68.09,32239,49.3788431385883,49.4296593546968,49.2989890847035,49.4296593546968,44409.6426853368,0.0,1.0
2017-05-09,67.79,68.08,67.6,68.08,33806,49.2118755713746,49.4223998952527,49.0739458419372,49.4223998952527,46568.2056087501,0.0,1.0
2017-05-10,67.91,67.93,67.7536,67.76,19863,49.2989890847035,49.3135080035916,49.1854511389981,49.1900971930424,27361.5413833818,0.0,1.0
2017-05-11,67.7,67.84,67.4801,67.84,20376,49.1465404363779,49.2481728685949,48.9869049232027,49.2481728685949,28068.2055695407,0.0,1.0
2017-05-12,67.55,67.64,67.49,67.62,23525,49.0376485447168,49.1029836797135,48.9940917880524,49.0884647608253,32405.9941118691,0.0,1.0
2017-05-15,67.89,68.0,67.67,67.67,35149,49.2844701658153,49.3643242197001,49.1247620580457,49.1247620580457,48418.2056126711,0.0,1.0
2017-05-16,67.7,67.9999,67.64,67.84,69333,49.1465404363779,49.3642516251057,49.1029836797135,49.2481728685949,95507.1111480647,0.0,1.0
2017-05-17,67.1165,67.5238,67.11,67.28,52220,48.7229509778162,49.0186287609733,48.7182323291776,48.8416431397268,71933.7306066655,0.0,1.0
2017-05-18,67.22,67.46,66.83,66.99,34856,48.7980863830624,48.9723134097201,48.5149674647435,48.6311188158487,48014.5942938708,0.0,1.0
2017-05-19,67.71,67.8199,67.2,67.2,74919,49.153799895822,49.2335813551123,48.7835674641742,48.7835674641742,103201.898952906,0.0,1.0
2017-05-22,67.82,67.93,67.6602,67.71,38294,49.3389161116459,49.4189408944869,49.2226619271186,49.2588913288048,52637.9435276444,0.145,1.0
2017-05-23,67.97,68.1342,67.9,67.96,93494,49.44804081552,49.567495991361,49.3971159537121,49.4407658352618,128514.438088828,0.0,1.0
2017-05-24,68.08,68.11,67.95,68.04,23256,49.5280655983611,49.5498905391359,49.4334908550035,49.498965677328,31967.0970564292,0.0,1.0
2017-05-25,68.24,68.36,68.15,68.2,50143,49.6444652824936,49.7317650455929,49.5789904601691,49.6153653614604,68925.272948939,0.0,1.0
2017-05-26,68.17,68.24,68.1,68.24,26125,49.5935404206856,49.6444652824936,49.5426155588776,49.6444652824936,35910.7503697632,0.0,1.0
2017-05-30,68.18,68.3042,68.03,68.07,20429,49.6008154009439,49.6911706557517,49.4916906970697,49.5207906181028,28081.1758585222,0.0,1.0
2017-05-31,68.23,68.3141,68.1227,68.2,20425,49.6371903022353,49.6983728862074,49.5591297640639,49.6153653614604,28075.6775618148,0.0,1.0
2017-06-01,68.83,68.83,68.246,68.37,29228,50.073689117732,50.073689117732,49.6488302706485,49.7390400258512,40176.0540404761,0.0,1.0
2017-06-02,68.89,68.97,68.7901,68.89,55545,50.1173389992817,50.1755388413479,50.0446619465015,50.1173389992817,76350.7226521911,0.0,1.0
2017-06-05,68.81,68.88,68.72,68.85,16002,50.0591391572154,50.1100640190234,49.9936643348909,50.0882390782485,21995.9359776823,0.0,1.0
2017-06-06,68.69,68.84,68.6694,68.74,20240,49.9718393941161,50.0809640979903,49.956852934784,50.0082142954075,27821.3813391007,0.0,1.0
2017-06-07,68.74,68.84,68.59,68.7,40812,50.0082142954075,50.0809640979903,49.8990895915333,49.9791143743744,56099.12130491,0.0,1.0
2017-06-08,68.58,68.742,68.45,68.59,26121,49.891814611275,50.0096692914591,49.7972398679174,49.8990895915333,35905.2520730558,0.0,1.0
2017-06-09,69.09,69.09,68.6,68.65,67223,50.2628386044472,50.2628386044472,49.9063645717916,49.942739473083,92402.9998892475,0.0,1.0
2017-06-12,69.34,69.5694,69.17,69.17,35623,50.4447131109042,50.6116011580291,50.3210384465135,50.3210384465135,48966.4559013234,0.0,1.0
2017-06-13,69.37,69.47,69.278,69.45,19834,50.466538051679,50.5392878542618,50.3996082333029,50.5247378937453,27263.3042233065,0.0,1.0
2017-06-14,69.49,69.6,69.3196,69.6,33114,50.5538378147784,50.6338625976194,50.4298721511773,50.6338625976194,45517.6492916493,0.0,1.0
2017-06-15,69.57,69.6014,69.2,69.21,75327,50.6120376568446,50.6348810948556,50.3428633872883,50.3501383675466,103542.549018302,0.0,1.0
2017-06-16,69.66,69.7,69.294,69.5,13520,50.6775124791691,50.7066124002022,50.4112482017161,50.5611127950367,18584.2428707827,0.0,1.0
2017-06-19,69.81,69.86,69.71,69.82,15101,50.7866371830433,50.8230120843347,50.7138873804605,50.7939121633016,20757.4446443557,0.0,1.0
2017-06-20,69.47,69.7208,69.435,69.72,40700,50.5392878542618,50.7217443591395,50.5138254233579,50.7211623607188,55945.1689971048,0.0,1.0
2017-06-21,69.08,69.48,68.98,69.48,19751,50.255563624189,50.5465628345201,50.1828138216062,50.5465628345201,27149.2145666293,0.0,1.0
2017-06-22,69.1,69.25,69.0554,69.12,17955,50.2701135847055,50.3792382885797,50.2376671727536,50.2846635452221,24680.4793450372,0.0,1.0
2017-06-23,69.17,69.3,69.07,69.11,14660,50.3210384465135,50.4156131898711,50.2482886439307,50.2773885649638,20151.2574323724,0.0,1.0
2017-06-26,69.13,69.2996,69.0967,69.1,32493,50.4701755418082,50.5939964845522,50.4458640005737,50.4482732524077,44506.306266743,0.245,1.0
2017-06-27,68.61,69.12,68.61,69.06,78906,50.0905358588668,50.4628747786747,50.0905358588668,50.4190701998738,108079.112494495,0.0,1.0
2017-06-28,68.85,69.079,68.84,68.86,24471,50.2657541740705,50.4329416498274,50.258453410937,50.273054937204,33518.4138323168,0.0,1.0
2017-06-29,68.27,68.78,68.09,68.78,123928,49.8423099123281,50.2146488321361,49.7108961759254,50.2146488321361,169746.638445971,0.0,1.0
2017-06-30,68.35,68.5775,68.3,68.5,27391,49.9007160173961,50.0668083786829,49.8642122017286,50.0102274643984,37517.9957206893,0.0,1.0
2017-07-03,68.66,68.868,68.48,68.48,18330,50.1270396745342,50.2788955477108,49.9956259381314,49.9956259381314,25106.9643883113,0.0,1.0
2017-07-05,68.4,68.69,68.33,68.69,15179,49.9372198330635,50.1489419639347,49.8861144911291,50.1489419639347,20790.9772204134,0.0,1.0
2017-07-06,67.78,68.24,67.7,68.21,34252,49.4845725187872,49.8204076229277,49.4261664137193,49.7985053335272,46915.6434385401,0.0,1.0
2017-07-07,67.95,67.95,67.73,67.8,20293,49.6086854920565,49.6086854920565,49.4480687031198,49.4991740450542,27795.7244043645,0.0,1.0
2017-07-10,67.73,67.94,67.67,67.92,75070,49.4480687031198,49.601384728923,49.4042641243188,49.586783202656,102824.867246619,0.0,1.0
2017-07-11,67.62,67.73,67.35,67.73,18040,49.3677603086514,49.4480687031198,49.1706397040472,49.4480687031198,24709.7456391236,0.0,1.0
2017-07-12,68.12,68.2806,67.95,67.95,31310,49.7327984653258,49.8500487212496,49.6086854920565,49.6086854920565,42885.9277140223,0.0,1.0
2017-07-13,68.1,68.14,67.99,68.13,40069,49.7181969390588,49.7473999915928,49.6378885445905,49.7400992284593,54883.3036593152,0.0,1.0
2017-07-14,68.5,68.56,68.03,68.03,27408,50.0102274643984,50.0540320431993,49.6670915971244,49.6670915971244,37541.2809577107,0.0,1.0
2017-07-17,68.52,68.59,68.29,68.29,35186,50.0248289906654,50.0759343325998,49.8569114385951,49.8569114385951,48194.9617548894,0.0,1.0
2017-07-18,68.45,68.4937,68.32,68.32,32979,49.973723648731,50.0056279836243,49.8788137279956,49.8788137279956,45171.9901015886,0.0,1.0
2017-07-19,68.77,68.8,68.4441,68.53,29465,50.2073480690026,50.2292503584031,49.9694161984822,50.0321297537989,40358.7946372937,0.0,1.0
2017-07-20,68.86,69.0295,68.77,68.81,20545,50.273054937204,50.3968028723166,50.2073480690026,50.2365511215366,28140.8938002104,0.0,1.0
2017-07-21,68.79,68.81,68.56,68.64,20921,50.2219495952696,50.2365511215366,50.0540320431993,50.1124381482672,28655.9084543296,0.0,1.0
2017-07-24,68.33,68.59,68.25,68.59,29066,50.0175282275319,50.2078481066356,49.9589682647307,50.2078481066356,39707.6754965827,0.18,1.0
2017-07-25,68.55,68.64,68.48,68.58,22839,50.178568125235,50.2444480833863,50.127328157784,50.2005281112855,31200.8394917241,0.0,1.0
2017-07-26,68.75,68.8327,68.6583,68.72,44029,50.3249680322379,50.3855043937836,50.2578436748771,50.3030080461875,60148.9453120154,0.0,1.0
2017-07-27,69.32,69.32,68.88,68.89,35484,50.7422077671961,50.7422077671961,50.4201279717898,50.4274479671399,48475.440628939,0.0,1.0
2017-07-28,68.94,69.23,68.74,69.21,49403,50.4640479438906,50.6763278090448,50.3176480368878,50.6616878183445,67490.480030196,0.0,1.0
2017-07-31,69.03,69.163,68.94,68.96,32964,50.5299279020419,50.6272838401988,50.4640479438906,50.4786879345909,45032.8154912734,0.0,1.0
2017-08-01,69.12,69.254,69.03,69.16,106939,50.5958078601932,50.6938957978852,50.5299279020419,50.6250878415938,146091.622855882,0.0,1.0
2017-08-02,68.9,69.09,68.8,69.09,28439,50.4347679624901,50.5738478741428,50.3615680089886,50.5738478741428,38851.1175754254,0.0,1.0
2017-08-03,68.91,69.045,68.83,68.83,22751,50.4420879578402,50.5409078950672,50.3835279950391,50.3835279950391,31080.6208361231,0.0,1.0
2017-08-04,69.03,69.0895,68.85,68.95,18770,50.5299279020419,50.5734818743753,50.3981679857393,50.4713679392408,25642.0927912632,0.0,1.0
2017-08-07,69.0,69.06,68.9,68.9,28513,50.5079679159915,50.5518878880924,50.4347679624901,50.4347679624901,38952.2105358172,0.0,1.0
2017-08-08,68.9,69.115,68.772,68.9,22579,50.4347679624901,50.5921478625182,50.3410720220082,50.4347679624901,30845.6480092665,0.0,1.0
2017-08-09,68.85,68.9,68.691,68.8,41850,50.3981679857393,50.4347679624901,50.2817800596721,50.3615680089886,57172.1674648038,0.0,1.0
2017-08-10,68.4,68.7,68.39,68.66,48649,50.0687681949829,50.2883680554872,50.0614481996327,50.2590880740866,66460.424731069,0.0,1.0
2017-08-11,68.24,68.4159,68.15,68.27,27950,49.9516482693806,50.0804069875896,49.8857683112293,49.973608255431,38183.0843641879,0.0,1.0
2017-08-14,68.76,68.88,68.45,68.45,467600,50.3322880275881,50.4201279717898,50.1053681717336,50.1053681717336,638798.219989061,0.0,1.0
2017-08-15,68.72,68.8,68.6004,68.8,18863,50.3030080461875,50.3615680089886,50.2154609017998,50.3615680089886,25769.1420522961,0.0,1.0
2017-08-16,68.84,68.99,68.75,68.76,27224,50.3908479903892,50.5006479206414,50.3249680322379,50.3322880275881,37191.2804554795,0.0,1.0
2017-08-17,67.93,68.7106,67.93,68.62,47523,49.7247284135261,50.2961272505583,49.7247284135261,50.2298080926861,64922.1723878105,0.0,1.0
2017-08-18,67.75,68.01,67.6,67.82,33011,49.5929684972236,49.7832883763273,49.4831685669714,49.6442084646745,45097.0231823329,0.0,1.0
2017-08-21,67.83,67.85,67.49,67.58,89023,49.7796283786522,49.7943061402263,49.5301064318921,49.5961563589756,121303.237622994,0.175,1.0
2017-08-22,68.15,68.22,67.9,67.9,21828,50.0144725638383,50.0658447293477,49.8310005441617,49.8310005441617,29742.9548637399,0.0,1.0
2017-08-23,68.12,68.249,67.98,67.98,12192,49.9924559214771,50.0871274836302,49.8897115904582,49.8897115904582,16612.8873785375,0.0,1.0
2017-08-24,68.04,68.3036,68.031,68.18,15818,49.9337448751806,50.1271977727275,49.9271398824722,50.0364892061994,21553.6952553893,0.0,1.0
2017-08-25,68.28,68.49,68.27,68.27,21317,50.1098780140701,50.2639945105984,50.102539133283,50.102539133283,29046.6634061913,0.0,1.0
2017-08-28,68.25,68.45,68.055,68.45,30629,50.0878613717089,50.2346389874502,49.9447531963611,50.2346389874502,41735.2466795625,0.0,1.0
2017-08-29,68.23,68.29,67.94,67.97,39818,50.0731836101348,50.1172168948571,49.8603560673099,49.8823727096711,54256.2294651088,0.0,1.0
2017-08-30,68.27,68.3535,68.101,68.23,20445,50.102539133283,50.163818787855,49.9785120479816,50.0731836101348,27858.4713299048,0.0,1.0
2017-08-31,68.54,68.61,68.38,68.38,55824,50.3006889145337,50.3520610800432,50.1832668219407,50.1832668219407,76066.0945718077,0.0,1.0
2017-09-01,68.73,68.88,68.64,68.64,33275,50.4401276494879,50.5502108612939,50.3740777224044,50.3740777224044,45340.7010761841,0.0,1.0
2017-09-05,68.43,68.72,68.21,68.63,120727,50.219961225876,50.4327887687009,50.0585058485606,50.3667388416173,164503.285314034,0.0,1.0
2017-09-06,68.69,68.8,68.54,68.54,51552,50.4107721263397,50.4914998149974,50.3006889145337,50.3006889145337,70245.0434824776,0.0,1.0
2017-09-07,68.78,68.81,68.631,68.79,59123,50.4768220534233,50.4988386957844,50.367472729696,50.4841609342103,80561.330420052,0.0,1.0
2017-09-08,68.69,68.7632,68.5933,68.69,29378,50.4107721263397,50.464492733701,50.3398051491288,50.4107721263397,40030.6270838808,0.0,1.0
2017-09-11,69.34,69.3899,68.85,68.85,33729,50.8877993774988,50.9244203926263,50.5281942189327,50.5281942189327,45959.3240149846,0.0,1.0
2017-09-12,69.47,69.593,69.33,69.45,93089,50.9832048277306,51.0734730614115,50.8804604967117,50.9685270661565,126843.591960358,0.0,1.0
2017-09-13,69.48,69.54,69.32,69.32,23726,50.9905437085177,51.0345769932401,50.8731216159247,50.8731216159247,32329.1802774919,0.0,1.0
2017-09-14,69.81,69.81,69.45,69.45,26766,51.2327267744908,51.2327267744908,50.9685270661565,50.9685270661565,36471.5012773897,0.0,1.0
2017-09-15,69.94,69.94,69.7202,69.84,15455,51.3281322247226,51.3281322247226,51.166823625023,51.254743416852,21059.0694254673,0.0,1.0
2017-09-18,70.01,70.18,69.845,69.95,38414,51.3795043902321,51.5042653636122,51.2584128572455,51.3354711055097,52343.1312138402,0.0,1.0
2017-09-19,70.1,70.18,70.0,70.06,18510,51.4455543173156,51.5042653636122,51.372165509445,51.4161987941674,25221.8295092462,0.0,1.0
2017-09-20,70.09,70.21,69.82,70.11,42729,51.4382154365286,51.5262820059733,51.2400656552779,51.4528931981027,58222.7743436294,0.0,1.0
2017-09-21,69.89,70.0969,69.8701,70.05,18572,51.2914378207873,51.4432792642717,51.2768334480211,51.4088599133803,25306.3110559546,0.0,1.0
2017-09-22,69.88,69.9952,69.873,69.95,16011,51.2840989400002,51.3686428466672,51.2789617234493,51.3354711055097,21816.6781346592,0.0,1.0
2017-09-25,70.24,70.28,69.89,69.89,23464,51.5482986483345,51.5776541714828,51.2914378207873,51.2914378207873,31972.1776123692,0.0,1.0
2017-09-26,69.85,70.049,69.84,70.0,39864,51.4382154365286,51.5847609608216,51.4308513398304,51.5486768870007,54132.9122009664,0.24,1.0
2017-09-27,69.65,70.1,69.457,69.93,33503,51.2909335025657,51.6223178539821,51.1488064362916,51.4971282101137,45495.0571309698,0.0,1.0
2017-09-28,69.88,69.9625,69.6765,69.69,18149,51.460307726623,51.5210615243827,51.3104483588158,51.3203898893583,24645.2494364675,0.0,1.0
2017-09-29,69.91,69.9645,69.76,69.94,23834,51.4824000167174,51.5225343437223,51.3719385662453,51.5044923068119,32365.1372014308,0.0,1.0
2017-10-02,70.14,70.1899,69.82,69.87,41436,51.6517742407747,51.6885210832985,51.4161231464341,51.4529436299249,56267.5935671094,0.0,1.0
2017-10-03,70.38,70.38,70.09,70.09,55673,51.8285125615302,51.8285125615302,51.614953757284,51.614953757284,75600.5825046258,0.0,1.0
2017-10-04,70.52,70.52,70.2,70.2,29240,51.9316099153042,51.9316099153042,51.6959588209636,51.6959588209636,39706.1597620976,0.0,1.0
2017-10-05,70.66,70.7699,70.5,70.5,34279,52.0347072690782,52.1156386917908,51.9168817219079,51.9168817219079,46548.8184160377,0.0,1.0
2017-10-06,70.5,70.54,70.36,70.54,157425,51.9168817219079,51.9463381087004,51.8137843681339,51.9463381087004,213773.673069364,0.0,1.0
2017-10-09,70.58,70.65,70.46,70.62,17395,51.975794495493,52.02734317238,51.8874253351153,52.0052508822856,23621.3628270071,0.0,1.0
2017-10-10,71.0,71.0136,70.76,70.76,109132,52.285086556815,52.2951017283245,52.1083482360596,52.1083482360596,148194.686291287,0.0,1.0
2017-10-11,71.11,71.14,71.02,71.086,22370,52.3660916204946,52.388183910589,52.2998147502113,52.348417788419,30377.1133337252,0.0,1.0
2017-10-12,70.94,71.0845,70.86,70.99,21586,52.2409019766262,52.3473131739143,52.181989203041,52.2777224601169,29312.4885302544,0.0,1.0
2017-10-13,70.94,71.15,70.89,71.06,22538,52.2409019766262,52.3955480072872,52.2040814931354,52.3292711370039,30605.2472201832,0.0,1.0
2017-10-16,70.95,71.0014,70.8656,70.99,19630,52.2482660733243,52.2861175303528,52.186113097192,52.2777224601169,26656.3582807789,0.0,1.0
2017-10-17,70.99,71.0194,70.79,70.92,24728,52.2777224601169,52.2993729044094,52.130440526154,52.2261737832299,33579.1353829395,0.0,1.0
2017-10-18,71.11,71.1769,70.95,71.14,49452,52.3660916204946,52.4153574274052,52.2482660733243,52.388183910589,67152.8390066775,0.0,1.0
2017-10-19,71.23,71.24,70.96,70.96,48432,52.4544607808723,52.4618248775705,52.2556301700224,52.2556301700224,65767.7404103253,0.0,1.0
2017-10-20,71.42,71.43,71.15,71.29,237165,52.594378618137,52.6017427148352,52.3955480072872,52.4986453610612,322055.792748902,0.0,1.0
2017-10-23,71.2,71.5727,71.19,71.47,49893,52.4323684907779,52.7068283747177,52.4250043940797,52.6311991016277,67751.6904586298,0.0,1.0
2017-10-24,70.92,71.18,70.84,71.18,45690,52.3587275237965,52.5506799935678,52.2996652254053,52.5506799935678,61887.1953778346,0.18,1.0
2017-10-25,70.39,70.75,70.1494,70.75,33720,51.9674397969548,52.2332201397152,51.7898099345432,52.2332201397152,45673.8067003848,0.0,1.0
2017-10-26,70.47,70.739,70.41,70.59,89555,52.026502095346,52.2250990736864,51.9822053715526,52.1150955429328,121302.424645699,0.0,1.0
2017-10-27,70.38,70.5,70.0995,70.39,26969,51.9600570096559,52.0486504572427,51.7529698259217,51.9674397969548,36529.5638464614,0.0,1.0
2017-10-30,69.95,70.24,69.841,70.24,17781,51.6425971558032,51.8566979874713,51.5621247742452,51.8566979874713,24084.3996719912,0.0,1.0
2017-10-31,70.0,70.08,69.81,69.98,27672,51.6795110922977,51.7385733906889,51.5392381336186,51.6647455176999,37481.7787370418,0.0,1.0
2017-11-01,70.17,70.35,70.125,70.16,37628,51.805018476379,51.9379086477592,51.7717959335339,51.7976356890801,50967.2004306667,0.0,1.0
2017-11-02,70.34,70.36,70.011,70.29,27447,51.9305258604603,51.9452914350581,51.6876321583265,51.8936119239658,37177.0157919769,0.0,1.0
2017-11-03,70.36,70.426,70.21,70.35,23629,51.9452914350581,51.9940178312308,51.8345496255746,51.9379086477592,32005.527239721,0.0,1.0
2017-11-06,70.34,70.42,70.3,70.41,14096,51.9305258604603,51.9895881588515,51.9009947112647,51.9822053715526,19093.0598828181,0.0,1.0
2017-11-07,70.58,70.58,70.28,70.28,25355,52.1077127556339,52.1077127556339,51.8862291366669,51.8862291366669,34343.3976538629,0.0,1.0
2017-11-08,70.79,70.8,70.48,70.49,30096,52.2627512889108,52.2701340762097,52.0338848826449,52.0412676699438,40765.0915318737,0.0,1.0
2017-11-09,70.66,70.711,70.42,70.48,28298,52.1667750540251,52.2044272692495,51.9895881588515,52.0338848826449,38329.6969753111,0.0,1.0
2017-11-10,70.73,70.73,70.51,70.56,75398,52.2184545651174,52.2184545651174,52.0560332445416,52.0929471810361,102126.740142219,0.0,1.0
2017-11-13,70.8,70.82,70.62,70.62,51234,52.2701340762097,52.2848996508075,52.1372439048295,52.1372439048295,69396.5543442324,0.0,1.0
2017-11-14,70.69,70.72,70.44,70.59,24798,52.1889234159218,52.2110717778185,52.0043537334493,52.1150955429328,33588.9400520802,0.0,1.0
2017-11-15,70.28,70.5449,70.2685,70.41,39398,51.8862291366669,52.0817991722147,51.8777389312731,51.9822053715526,53364.6689318435,0.0,1.0
2017-11-16,70.96,71.0028,70.5,70.58,23896,52.3882586729921,52.4198570026313,52.0486504572427,52.1077127556339,32367.1792678646,0.0,1.0
2017-11-17,70.71,70.935,70.71,70.8,34895,52.2036889905196,52.3698017047448,52.2036889905196,52.2701340762097,47265.3465246124,0.0,1.0
2017-11-20,70.8,70.89,70.71,70.76,20108,52.2701340762097,52.3365791618998,52.2036889905196,52.2406029270141,27236.3257749507,0.0,1.0
2017-11-21,70.98,71.08,70.92,70.92,19263,52.4879263015272,52.5618737885679,52.4435578093027,52.4435578093027,26049.5667545589,0.115,1.0
2017-11-22,70.93,71.0399,70.88,70.97,28122,52.4509525580068,52.5322208462646,52.4139788144864,52.4805315528231,38029.68988588,0.0,1.0
2017-11-24,71.07,71.145,70.98,70.98,9053,52.5544790398639,52.6099396551444,52.4879263015272,52.4879263015272,12242.4714649339,0.0,1.0
2017-11-27,71.0,71.17,71.0,71.09,53572,52.5027157989353,52.6284265269046,52.5027157989353,52.569268537272,72446.0047850922,0.0,1.0
2017-11-28,71.64,71.67,71.1,71.17,50249,52.9759797159962,52.9981639621084,52.5766632859761,52.6284265269046,67952.2753387234,0.0,1.0
2017-11-29,72.02,72.03,71.61,71.61,55870,53.256980166751,53.2643749154551,52.9537954698839,52.9537954698839,75553.6154585063,0.0,1.0
2017-11-30,72.36,72.57,72.12,72.18,37033,53.5084016226896,53.6636913454752,53.3309276537918,53.3752961460162,50080.1331890972,0.0,1.0
2017-12-01,72.37,72.58,71.58,72.28,48618,53.5157963713937,53.6710860941793,52.9316112237717,53.449243633057,65746.6561009782,0.0,1.0
2017-12-04,72.58,73.07,72.58,72.74,17592,53.6710860941793,54.0334287806789,53.6710860941793,53.7894020734445,23789.8550768935,0.0,1.0
2017-12-05,72.23,72.75,72.209,72.7,45901,53.4122698895366,53.7967968221485,53.3967409172581,53.7598230786282,62072.4271194003,0.0,1.0
2017-12-06,72.13,72.3,72.1,72.18,25203,53.3383224024959,53.4640331304651,53.3161381563836,53.3752961460162,34082.294082705,0.0,1.0
2017-12-07,72.18,72.3,72.02,72.16,38912,53.3752961460162,53.4640331304651,53.256980166751,53.3605066486081,52621.1255543475,0.0,1.0
2017-12-08,72.48,72.48,72.2,72.34,14905,53.5971386071385,53.5971386071385,53.3900856434244,53.4936121252815,20156.1954252557,0.0,1.0
2017-12-11,72.75,72.75,72.46,72.49,30820,53.7967968221485,53.7967968221485,53.5823491097303,53.6045333558426,41678.2249584958,0.0,1.0
2017-12-12,72.92,73.07,72.75,72.91,28938,53.9225075501178,54.0334287806789,53.7967968221485,53.9151128014137,39133.1756602515,0.0,1.0
2017-12-13,73.1,73.32,72.98,72.98,18041,54.0556130267912,54.2182974982808,53.9668760423423,53.9668760423423,24397.0427149975,0.0,1.0
2017-12-14,72.82,73.14,72.82,73.11,17178,53.8485600630771,54.0851920216075,53.8485600630771,54.0630077754953,23229.9983237197,0.0,1.0
2017-12-15,73.27,73.42,73.11,73.11,23629,54.1813237547605,54.2922449853216,54.0630077754953,54.0630077754953,31953.7565718461,0.0,1.0
2017-12-18,73.66,73.87,73.5,73.5,23293,54.4697189542194,54.625008677005,54.3514029749542,54.3514029749542,31499.3800765166,0.0,1.0
2017-12-19,73.16,73.72,73.1,73.72,36189,54.0999815190156,54.5140874464439,54.0556130267912,54.5140874464439,48938.7827067815,0.0,1.0
2017-12-20,72.92,73.3,72.92,73.3,20209,53.9225075501178,54.2035080008727,53.9225075501178,54.2035080008727,27328.8529586711,0.0,1.0
2017-12-21,73.01,73.22,72.91,73.05,23314,53.9890602884545,54.1443500112401,53.9151128014137,54.0186392832708,31527.7786074747,0.0,1.0
2017-12-22,73.11,73.16,73.04,73.08,12715,54.0630077754953,54.0999815190156,54.0112445345667,54.040823529383,17194.634339626,0.0,1.0
2017-12-26,72.84,73.01,72.8,72.8,20939,54.0884383162886,54.214674374962,54.0587357142478,54.0587357142478,28198.2029335221,0.30439,1.0
2017-12-27,72.91,73.01,72.8,72.91,14333,54.14041786986,54.214674374962,54.0587357142478,54.14041786986,19302.0126389117,0.0,1.0
2017-12-28,73.04,73.05,72.87,73.05,28030,54.2369513264926,54.2443769770027,54.1107152678192,54.2443769770027,37747.5346590871,0.0,1.0
2017-12-29,72.84,73.2,72.84,73.2,22502,54.0884383162886,54.3557617346557,54.0884383162886,54.3557617346557,30303.0690295675,0.0,1.0
2018-01-02,73.05,73.07,72.85,73.0,45080,54.2443769770027,54.2592282780231,54.0958639667988,54.2072487244518,60708.4859947075,0.0,1.0
2018-01-03,73.04,73.13,72.96,73.09,21495,54.2369513264926,54.3037821810843,54.177546122411,54.2740795790435,28946.958883235,0.0,1.0
2018-01-04,73.07,73.29,73.0,73.1,21476,54.2592282780231,54.4225925892475,54.2072487244518,54.2815052295537,28921.371899342,0.0,1.0
2018-01-05,73.26,73.31,72.99,73.31,157420,54.4003156377169,54.4374438902679,54.1998230739415,54.4374438902679,211994.894970871,0.0,1.0
2018-01-08,73.41,73.41,73.12,73.24,35485,54.5117003953699,54.5117003953699,54.2963565305741,54.3854643366965,47787.0591287088,0.0,1.0
2018-01-09,73.15,73.54,73.15,73.47,49970,54.3186334821047,54.6082338520025,54.3186334821047,54.5562542984311,67293.7676387651,0.0,1.0
2018-01-10,72.95,73.08,72.76,73.01,61017,54.1701204719008,54.2666539285333,54.029033112207,54.214674374962,82170.578747539,0.0,1.0
2018-01-11,73.34,73.42,73.07,73.14,50861,54.4597208417985,54.5191260458801,54.2592282780231,54.3112078315945,68493.6625150136,0.0,1.0
2018-01-12,73.51,73.61,73.39,73.47,28716,54.5859569004719,54.6602134055739,54.4968490943495,54.5562542984311,38671.3594459631,0.0,1.0
2018-01-16,73.37,74.05,73.37,73.74,28777,54.4819977933291,54.9869420280226,54.4819977933291,54.7567468622065,38753.5071310935,0.0,1.0
2018-01-17,73.99,74.15,73.58,73.6,31934,54.9423881249614,55.0611985331246,54.6379364540433,54.6527877550637,43004.986507431,0.0,1.0
2018-01-18,73.64,73.98,73.63,73.9,30656,54.6824903571045,54.9349624744512,54.6750647065943,54.8755572703697,41283.9251697815,0.0,1.0
2018-01-19,73.91,73.91,73.58,73.79,28336,54.8829829208798,54.8829829208798,54.6379364540433,54.7938751147575,38159.6197681018,0.0,1.0
2018-01-22,74.52,74.52,73.81,73.81,23139,55.335947602002,55.335947602002,54.8087264157779,54.8087264157779,31160.9063316667,0.0,1.0
2018-01-23,74.39,74.51,74.29,74.44,34259,55.3248091262367,55.4140546847143,55.2504378275054,55.3619947756023,46064.813421858,0.115,1.0
2018-01-24,74.39,74.64,74.14,74.58,21089,55.3248091262367,55.510737373065,55.1388808794083,55.4661145938262,28356.3691366813,0.0,1.0
2018-01-25,74.34,74.5,74.14,74.5,46249,55.287623476871,55.4066175548411,55.1388808794083,55.4066175548411,62186.6241264343,0.0,1.0
2018-01-26,75.26,75.26,74.68,74.68,39083,55.9718394251992,55.9718394251992,55.5404858925575,55.5404858925575,52551.1866361096,0.0,1.0
2018-01-29,74.71,74.97,74.62,74.96,35959,55.5627972821769,55.7561626588784,55.4958631133187,55.7487255290052,48350.6414617062,0.0,1.0
2018-01-30,73.78,74.42,73.78,74.22,38419,54.8711442039756,55.3471205158561,54.8711442039756,55.1983779183934,51658.3690958394,0.0,1.0
2018-01-31,73.7,73.99,73.36,73.99,293507,54.8116471649905,55.0273239313114,54.558784749304,55.0273239313114,394650.900289246,0.0,1.0
2018-02-01,73.59,73.95,73.45,73.56,28134,54.729838736386,54.9975754118188,54.6257189181622,54.7075273467666,37829.109454758,0.0,1.0
2018-02-02,72.01,73.12,72.01,73.12,54291,53.554772216431,54.3802936323488,53.554772216431,54.3802936323488,72999.9353596455,0.0,1.0
2018-02-05,69.21,71.77,68.89,71.49,126835,51.4723758519538,53.3762810994758,51.2343876960135,53.1680414630281,170542.940843614,0.0,1.0
2018-02-06,69.66,69.93,67.8,68.15,94786,51.8070466962447,52.0078492028193,50.423740539842,50.6840400854017,127449.703873558,0.0,1.0
2018-02-07,69.56,70.58,69.45,69.58,82478,51.7326753975134,52.491262644573,51.650866968909,51.7475496572597,110900.308865058,0.0,1.0
2018-02-08,67.6,69.62,67.6,69.62,63294,50.2749979423793,51.7772981767522,50.2749979423793,51.7772981767522,85105.4117377356,0.0,1.0
2018-02-09,68.55,68.91,66.73,68.22,126360,50.981525280327,51.2492619557598,49.6279676434168,50.7360999945136,169904.253597185,0.0,1.0
2018-02-12,69.22,69.52,68.48,68.94,75184,51.4798129818269,51.7029268780209,50.9294653712151,51.2715733453792,101092.76196938,0.0,1.0
2018-02-13,69.47,69.52,68.7,69.01,138746,51.6657412286552,51.7029268780209,51.093082228424,51.3236332544911,186558.527774574,0.0,1.0
2018-02-14,69.72,69.8,68.85,69.02,55438,51.8516694754835,51.9111665144686,51.204639176521,51.3310703843642,74542.1969841784,0.0,1.0
2018-02-15,70.5,70.5,69.74,70.12,42497,52.4317656055879,52.4317656055879,51.8665437352298,52.1491546704089,57141.6671820164,0.0,1.0
2018-02-16,70.78,71.18,70.33,70.33,88431,52.6400052420356,52.937490436961,52.3053343977447,52.3053343977447,118904.740818714,0.0,1.0
2018-02-20,69.86,70.48,69.7,70.38,47305,52.0227234625656,52.4844195482626,51.9035760856115,52.4099524376663,63524.688444618,0.09,1.0
2018-02-21,69.12,70.28,69.12,69.86,29152,51.4716668441531,52.33548532707,51.4716668441531,52.0227234625656,39147.4837234437,0.0,1.0
2018-02-22,69.22,69.95,69.07,69.26,38315,51.5461339547494,52.0897438621023,51.4344332888549,51.5759207989879,51452.2447469726,0.0,1.0
2018-02-23,70.27,70.27,69.44,69.52,49334,52.3280386160104,52.3280386160104,51.7099615980612,51.7695352865382,66249.3812435638,0.0,1.0
2018-02-26,71.05,71.08,70.4,70.55,38029,52.9088820786614,52.9312222118403,52.4248458597856,52.53654652568,51068.182578171,0.0,1.0
2018-02-27,69.97,71.36,69.97,71.08,124641,52.1046372842215,53.1397301215099,52.1046372842215,52.9312222118403,167377.247488123,0.0,1.0
2018-02-28,69.17,70.22,69.14,70.17,32507,51.5089003994512,52.2908050607122,51.4865602662723,52.2535715054141,43652.8283959243,0.0,1.0
2018-03-01,68.68,69.7,68.28,69.14,82577,51.1440115575294,51.9035760856115,50.8461431151443,51.4865602662723,110890.56543053,0.0,1.0
2018-03-02,69.11,69.19,68.23,68.37,27338,51.4642201330935,51.5237938215705,50.8089095598461,50.9131635146809,36711.5089884572,0.0,1.0
2018-03-05,69.76,69.83,68.78,68.78,21531,51.9482563519693,52.0003833293867,51.2184786681257,51.2184786681257,28913.435512125,0.0,1.0
2018-03-06,69.75,69.88,69.49,69.88,32971,51.9408096409097,52.0376168846849,51.7471951533593,52.0376168846849,44275.9222641898,0.0,1.0
2018-03-07,69.68,69.7,69.09,69.23,48148,51.8886826634923,51.9035760856115,51.4493267109742,51.553580665809,64656.7318302815,0.0,1.0
2018-03-08,69.9,69.91,69.59,69.78,35952,52.0525103068041,52.0599570178637,51.8216622639556,51.9631497740886,48279.0317928529,0.0,1.0
2018-03-09,70.62,70.62,70.08,70.15,75276,52.5886735030974,52.5886735030974,52.1865511058774,52.2386780832948,101086.23712836,0.0,1.0
2018-03-12,70.6,70.92,70.51,70.64,106535,52.5737800809781,52.8120748348862,52.5067596814415,52.6035669252166,143063.157878604,0.0,1.0
2018-03-13,70.46,71.09,70.32,70.83,81004,52.4695261261433,52.9386689228999,52.3652721713085,52.7450544353496,108778.223502121,0.0,1.0
2018-03-14,70.07,70.77,70.01,70.77,25591,52.1791043948178,52.7003741689918,52.13442412846,52.7003741689918,34365.5068594487,0.0,1.0
2018-03-15,70.0,70.29,69.86,70.21,28842,52.1269774174004,52.3429320381296,52.0227234625656,52.2833583496526,38731.1925614559,0.0,1.0
2018-03-16,70.19,70.38,70.01,70.01,27445,52.2684649275333,52.4099524376663,52.13442412846,52.13442412846,36855.1965830788,0.0,1.0
2018-03-19,69.36,70.08,69.03,70.08,19913,51.6503879095842,52.1865511058774,51.4046464446164,52.1865511058774,26740.664221492,0.0,1.0
2018-03-20,68.81,69.18,68.68,69.15,27196,51.506867447332,51.7838263334751,51.4095575684168,51.7613702075716,36332.1796246596,0.35727,1.0
2018-03-21,68.69,69.32,68.54,68.87,70929,51.4170429437179,51.8886215876915,51.3047623142004,51.551779699139,94756.7719001871,0.0,1.0
2018-03-22,67.43,68.41,67.36,68.18,88054,50.4738856557709,51.2074524352853,50.4214880286627,51.0352888033584,117634.716306434,0.0,1.0
2018-03-23,66.21,67.6,66.21,67.6,179947,49.5606698690285,50.6011370358907,49.5606698690285,50.6011370358907,240398.099974946,0.0,1.0
2018-03-26,67.37,67.43,66.54,66.97,64696,50.4289734039639,50.4738856557709,49.807687253967,50.1295583919172,86429.8681054927,0.0,1.0
2018-03-27,67.14,68.08,66.87,67.61,37649,50.256809772037,50.9604350503467,50.0547046389055,50.6086224111919,50296.743296397,0.0,1.0
2018-03-28,67.6,68.0,67.31,67.32,64074,50.6011370358907,50.9005520479374,50.3840611521569,50.391546527458,85598.9144458907,0.0,1.0
2018-03-29,68.12,68.26,67.81,67.89,320991,50.9903765515514,51.0951718057678,50.7583299172152,50.8182129196246,428824.189950696,0.0,1.0
2018-04-02,66.7,68.02,66.25,68.01,25825,49.9274532587857,50.9155227985397,49.5906113702331,50.9080374232386,34500.6081338004,0.0,1.0
2018-04-03,67.6,67.61,66.79,67.01,50723,50.6011370358907,50.6086224111919,49.9948216364962,50.1594998931219,67762.8014083546,0.0,1.0
2018-04-04,68.36,68.45,66.73,66.89,22611,51.1700255587794,51.2373939364899,49.9499093846892,50.0696753895078,30206.9022464031,0.0,1.0
2018-04-05,68.74,68.91,68.21,68.52,29482,51.4544698202238,51.5817212003436,51.0577449292619,51.2897915635981,39386.1347144512,0.0,1.0
2018-04-06,67.69,68.76,67.3,68.74,21604,50.6685054136012,51.4694405708261,50.3765757768557,51.4544698202238,28861.6123183978,0.0,1.0
2018-04-09,67.9,68.65,67.86,68.01,30284,50.8256982949257,51.3871014425133,50.7957567937211,50.9080374232386,40457.5572787614,0.0,1.0
2018-04-10,68.83,69.0,68.36,68.52,38044,51.5218381979343,51.6490895780541,51.1700255587794,51.2897915635981,50824.4389483951,0.0,1.0
2018-04-11,68.55,68.89,68.47,68.51,32678,51.3122476895016,51.5667504497413,51.2523646870923,51.2823061882969,43655.7937113777,0.0,1.0
2018-04-12,68.71,68.99,68.46,68.86,13450,51.4320136943203,51.641604202753,51.2448793117911,51.5442943238378,17968.3709351255,0.0,1.0
2018-04-13,68.69,68.88,68.52,68.84,27956,51.4170429437179,51.5592650744401,51.2897915635981,51.5293235732355,37347.4927778712,0.0,1.0
2018-04-16,69.37,69.51,68.99,68.99,34751,51.9260484641973,52.0308437184137,51.641604202753,51.641604202753,46425.1939305982,0.0,1.0
2018-04-17,69.72,69.93,69.52,69.59,36534,52.1880365997382,52.3452294810627,52.0383290937148,52.090726720823,48807.1720255668,0.0,1.0
2018-04-18,69.55,69.87,69.5,69.71,24641,52.0607852196183,52.3003172292557,52.0233583431125,52.180551224437,32918.8571161656,0.0,1.0
2018-04-19,68.69,69.22,68.43,69.22,23744,51.4170429437179,51.8137678346798,51.2224231858876,51.8137678346798,31720.5204077041,0.0,1.0
2018-04-20,68.23,68.88,68.11,68.83,17834,51.0727156798643,51.5592650744401,50.9828911762502,51.5218381979343,23825.1247031247,0.0,1.0
2018-04-23,68.46,68.48,68.13,68.29,16475,51.2448793117911,51.2598500623934,50.9978619268526,51.1176279316713,22009.5844725793,0.0,1.0
2018-04-24,68.14,68.77,67.84,68.59,45072,51.0876864304666,51.5600263549044,50.8627626569248,51.4250720907793,60116.3664786444,0.11,1.0
2018-04-25,68.24,68.27,67.78,67.79,26492,51.1626610216472,51.1851533990014,50.8177779022164,50.8252753613345,35334.6374856285,0.0,1.0
2018-04-26,68.64,68.83,68.14,68.24,16116,51.4625593863696,51.6050111096128,51.0876864304666,51.1626610216472,21495.282263264,0.0,1.0
2018-04-27,69.0,69.06,68.61,68.63,23875,51.7324679146198,51.7774526693282,51.4400670090154,51.4550619272516,31844.1216204658,0.0,1.0
2018-04-30,68.31,69.12,68.31,69.05,14851,51.2151432354736,51.8224374240366,51.2151432354736,51.7699552102101,19808.0439868288,0.0,1.0
2018-05-01,68.13,68.18,67.63,68.17,28711,51.0801889713485,51.1176762669388,50.7053160154455,51.1101788078208,38294.3068416836,0.0,1.0
2018-05-02,67.58,67.99,67.47,67.98,21065,50.6678287198552,50.9752245436957,50.5853566695565,50.9677270845776,28096.1852119419,0.0,1.0
2018-05-03,67.51,67.67,66.89,67.39,31612,50.6153465060288,50.7353058519177,50.150504040709,50.525376996612,42163.6177032949,0.0,1.0
2018-05-04,68.14,68.33,67.36,67.36,16882,51.0876864304666,51.2301381537097,50.5028846192578,50.5028846192578,22516.9617255164,0.0,1.0
2018-05-07,68.18,68.53,68.08,68.37,15282,51.1176762669388,51.380087336071,51.0427016757582,51.260127990182,20382.9054074957,0.0,1.0
2018-05-08,67.94,68.07,67.64,68.07,18263,50.9377372481054,51.0352042166402,50.7128134745635,51.0352042166402,24358.919085008,0.0,1.0
2018-05-09,68.38,68.48,68.03,68.03,24527,51.2676254493,51.3426000404807,51.0052143801679,51.0052143801679,32713.7495700593,0.0,1.0
2018-05-10,69.07,69.12,68.65,68.68,33792,51.7849501284462,51.8224374240366,51.4700568454877,51.4925492228419,45071.2694365982,0.0,1.0
2018-05-11,69.34,69.5,69.24,69.24,25463,51.9873815246339,52.1073408705229,51.9124069334533,51.9124069334533,33962.1725161014,0.0,1.0
2018-05-14,69.33,69.64,69.22,69.5,24349,51.9798840655158,52.2123052981757,51.8974120152171,52.1073408705229,32476.3358046795,0.0,1.0
2018-05-15,68.9,69.04,68.74,69.02,19436,51.6574933234392,51.7624577510921,51.5375339775502,51.7474628328559,25923.449123157,0.0,1.0
2018-05-16,69.15,69.27,68.9,68.94,17434,51.8449298013907,51.9348993108075,51.6574933234392,51.6874831599114,23253.2111552336,0.0,1.0
2018-05-17,69.05,69.33,68.92,69.25,129550,51.7699552102101,51.9798840655158,51.6724882416753,51.9199043925713,172791.872499742,0.0,1.0
2018-05-18,68.87,68.98,68.79,68.9,21694,51.635000946085,51.7174729963837,51.5750212731405,51.6574933234392,28935.1361019638,0.0,1.0
2018-05-21,69.37,69.5,69.11,69.14,30507,52.0098739019881,52.1073408705229,51.8149399649185,51.8374323422727,40689.7850586618,0.0,1.0
2018-05-22,69.23,69.54,69.13,69.31,27372,51.998627713311,52.2314686000815,51.9235177498366,52.0587156840905,36442.5686471513,0.125,1.0
2018-05-23,69.44,69.44,69.04,69.04,35065,52.1563586366072,52.1563586366072,51.8559187827097,51.8559187827097,46684.8849047333,0.0,1.0
2018-05-24,69.25,69.4,69.0373,69.4,23431,52.0136497060058,52.1263146512174,51.8538908136958,52.1263146512174,31195.5949865338,0.0,1.0
2018-05-25,69.02,69.12,68.86,69.12,14701,51.8408967900148,51.9160067534892,51.7207208484558,51.9160067534892,19572.6363320828,0.0,1.0
2018-05-29,68.63,68.87,68.33,68.69,25224,51.5479679324647,51.7282318448032,51.3226380420416,51.5930339105493,33582.7616380149,0.0,1.0
2018-05-30,69.64,69.76,68.88,68.88,13154,52.3065785635559,52.3967105197252,51.7357428411506,51.7357428411506,17512.9894777374,0.0,1.0
2018-05-31,69.23,69.61,69.04,69.61,13063,51.998627713311,52.2840455745136,51.8559187827097,52.2840455745136,17391.833780423,0.0,1.0
2018-06-01,69.49,69.64,69.37,69.48,21207,52.1939136183443,52.3065785635559,52.1037816621751,52.1864026219969,28234.6029994205,0.0,1.0
2018-06-04,69.71,69.98,69.6,69.72,32973,52.359155537988,52.5619524393688,52.2765345781662,52.3666665343354,43899.6352477904,0.0,1.0
2018-06-05,69.69,69.84,69.65,69.84,20276,52.3441335452931,52.4567984905047,52.3140895599034,52.4567984905047,26995.0870192036,0.0,1.0
2018-06-06,70.01,70.01,69.59,69.78,22034,52.5844854284111,52.5844854284111,52.2690235818187,52.41173251242,29335.6553255638,0.0,1.0
2018-06-07,70.28,70.43,70.05,70.05,35277,52.7872823297919,52.8999472750035,52.6145294138009,52.6145294138009,46967.1377380373,0.0,1.0
2018-06-08,70.51,70.51,70.17,70.17,17920,52.960035245783,52.960035245783,52.7046613699701,52.7046613699701,23858.3527019199,0.0,1.0
2018-06-11,70.65,70.8,70.55,70.58,16985,53.0651891946471,53.1778541398587,52.9900792311727,53.0126122202151,22613.5111965463,0.0,1.0
2018-06-12,70.7,70.86,70.62,70.75,40067,53.1027441763843,53.2229201179433,53.0426562056048,53.1402991581215,53344.4541131599,0.0,1.0
2018-06-13,70.03,70.54,69.99,70.54,27655,52.599507421106,52.9825682348253,52.5694634357162,52.9825682348253,36819.3495519863,0.0,1.0
2018-06-14,70.23,70.33,70.11,70.22,31444,52.7497273480547,52.8248373115291,52.6595953918855,52.7422163517073,41863.9532566501,0.0,1.0
2018-06-15,70.29,70.35,69.96,70.05,13347,52.7947933261394,52.839859304224,52.5469304466739,52.6145294138009,17769.9460665471,0.0,1.0
2018-06-18,70.02,70.02,69.8,70.02,11605,52.5919964247585,52.5919964247585,52.4267545051149,52.5919964247585,15450.6798608137,0.0,1.0
2018-06-19,70.1,70.12,69.52,69.52,12832,52.652084395538,52.6671063882329,52.2164466073867,52.2164466073867,17084.2847026248,0.0,1.0
2018-06-20,70.14,70.24,70.01,70.17,17571,52.6821283809278,52.7572383444022,52.5844854284111,52.7046613699701,23393.7006319997,0.0,1.0
2018-06-21,69.82,70.14,69.72,70.11,16105,52.4417764978098,52.6821283809278,52.3666665343354,52.6595953918855,21441.895662077,0.0,1.0
2018-06-22,70.28,70.43,70.2,70.4,13848,52.7872823297919,52.8999472750035,52.7271943590124,52.8774142859612,18436.9680924211,0.0,1.0
2018-06-25,69.57,69.78,69.31,69.68,30623,52.4567984905047,52.6151415648615,52.2607546841581,52.5397401008821,40613.2698011609,0.27,1.0
2018-06-26,69.64,69.81,69.55,69.67,22898,52.5095795152903,52.6377620040554,52.4417181977088,52.5321999544841,30368.1106327592,0.0,1.0
2018-06-27,69.39,70.19,69.39,69.72,26588,52.3210758553417,52.9242875671773,52.3210758553417,52.5699006864738,35261.914818054,0.0,1.0
2018-06-28,69.84,69.98,69.45,69.45,33025,52.6603824432492,52.7659444928204,52.3663167337293,52.3663167337293,43798.8843412906,0.0,1.0
2018-06-29,69.94,70.46,69.91,70.08,29069,52.7357839072286,53.1278715199218,52.7131634680348,52.8413459567999,38552.3018597116,0.0,1.0
2018-07-02,69.71,69.71,69.24,69.46,11512,52.5623605400759,52.5623605400759,52.2079736593725,52.3738568801273,15267.6080707627,0.0,1.0
2018-07-03,69.99,70.34,69.8,69.8,8520,52.7734846392184,53.0373897631465,52.6302218576574,52.6302218576574,11299.5153546645,0.0,1.0
2018-07-05,70.6,70.6,70.11,70.32,12028,53.233433569493,53.233433569493,52.8639663959937,53.0223094703506,15951.944916186,0.0,1.0
2018-07-06,71.04,71.1,70.46,70.46,22438,53.5652000110026,53.6104408893903,53.1278715199218,53.1278715199218,29758.042902343,0.0,1.0
2018-07-09,70.98,71.29,70.91,71.16,16826,53.5199591326149,53.7537036709512,53.4671781078293,53.6556817677779,22315.2165912659,0.0,1.0
2018-07-10,71.49,71.5,71.13,71.13,20714,53.9045065989101,53.9120467453081,53.6330613285841,53.6330613285841,27471.615147479,0.0,1.0
2018-07-11,70.92,71.29,70.88,71.29,18117,53.4747182542273,53.7537036709512,53.4445576686355,53.7537036709512,24027.3849390208,0.0,1.0
2018-07-12,71.22,71.23,71.06,71.15,13956,53.7009226461656,53.7084627925636,53.5802803037985,53.64814162138,18508.9244471477,0.0,1.0
2018-07-13,71.08,71.25,71.01,71.07,21887,53.5953605965944,53.7235430853595,53.5425795718088,53.5878204501964,29027.2878600402,0.0,1.0
2018-07-16,70.94,71.02,70.8,71.0,15026,53.4897985470232,53.5501197182067,53.3842364974519,53.5350394254108,19927.9950374635,0.0,1.0
2018-07-17,70.93,71.1,70.82,70.82,26440,53.4822584006252,53.6104408893903,53.3993167902478,53.3993167902478,35065.6321569636,0.0,1.0
2018-07-18,70.79,70.91,70.66,70.85,12425,53.376696351054,53.4671781078293,53.2786744478807,53.4219372294417,16478.4598922191,0.0,1.0
2018-07-19,70.84,70.97,70.63,70.63,20287,53.4143970830437,53.512418986217,53.2560540086869,53.2560540086869,26905.3131455492,0.0,1.0
2018-07-20,70.54,70.62,70.47,70.62,11481,53.1881926911054,53.2485138622889,53.1354116663197,53.2485138622889,15226.4948106694,0.0,1.0
2018-07-23,70.52,70.6,70.39,70.56,11602,53.1731123983095,53.233433569493,53.0750904951362,53.2032729839012,15386.9691484528,0.0,1.0
2018-07-24,70.66,70.66,70.38,70.5,18993,53.4897985470232,53.4897985470232,53.2778378395059,53.3686781427276,25089.7445205407,0.28,1.0
2018-07-25,70.94,70.95,70.53,70.57,20127,53.7017592545404,53.7093292798088,53.391388218533,53.4216683196069,26587.7580142643,0.0,1.0
2018-07-26,71.17,71.42,71.02,71.02,23158,53.8758698357152,54.065120467427,53.7623194566881,53.7623194566881,30591.7076610689,0.0,1.0
2018-07-27,70.85,71.05,70.76,70.95,12163,53.6336290271241,53.7850295324936,53.5654987997079,53.7093292798088,16067.3175698066,0.0,1.0
2018-07-30,71.11,71.23,70.92,70.92,27325,53.8304496841044,53.9212899873261,53.6866192040034,53.6866192040034,36096.3128007042,0.0,1.0
2018-07-31,71.55,71.72,71.32,71.32,127380,54.1635307959172,54.2922212254812,53.9894202147423,53.9894202147423,168268.923130968,0.0,1.0
2018-08-01,71.23,71.37,71.03,71.37,14646,53.9212899873261,54.0272703410847,53.7698894819566,54.0272703410847,19347.3594612667,0.0,1.0
2018-08-02,71.33,71.47,70.97,70.97,15281,53.9969902400108,54.1029705937694,53.7244693303458,53.7244693303458,20186.1941777698,0.0,1.0
2018-08-03,71.91,72.0,71.37,71.37,15933,54.4360517055822,54.5041819329984,54.0272703410847,54.0272703410847,21047.4858866832,0.0,1.0
2018-08-06,72.02,72.2,71.92,71.92,696617,54.5193219835353,54.6555824383679,54.4436217308506,54.4436217308506,920230.745994077,0.0,1.0
2018-08-07,72.09,72.13,72.01,72.05,33147,54.5723121604147,54.6025922614885,54.5117519582669,54.5420320593408,43787.1722014617,0.0,1.0
2018-08-08,71.86,71.97,71.81,71.94,14951,54.3982015792398,54.481471857193,54.3603514528974,54.4587617813876,19750.2643250989,0.0,1.0
2018-08-09,71.84,72.0,71.83,71.88,11175,54.3830615287029,54.5041819329984,54.3754915034344,54.4133416297767,14762.170010901,0.0,1.0
2018-08-10,71.55,71.72,71.42,71.48,4584,54.1635307959172,54.2922212254812,54.065120467427,54.1105406190379,6055.46195346488,0.0,1.0
2018-08-13,71.26,71.58,71.16,71.5,14213,53.9440000631315,54.1862408717226,53.8682998104468,54.1256806695748,18775.3666545804,0.0,1.0
2018-08-14,71.61,71.69,71.25,71.25,23919,54.208950947528,54.2695111496758,53.936430037863,53.936430037863,31596.9883213191,0.0,1.0
2018-08-15,71.37,71.53,71.11,71.38,13595,54.0272703410847,54.1483907453802,53.8304496841044,54.0348403663531,17958.9889304876,0.0,1.0
2018-08-16,72.31,72.35,71.81,71.81,14087,54.738852716321,54.7691328173949,54.3603514528974,54.3603514528974,18608.9207108333,0.0,1.0
2018-08-17,72.74,72.86,72.14,72.14,12836,55.0643638028653,55.155204106087,54.610162286757,54.610162286757,16956.3502693445,0.0,1.0
2018-08-20,73.04,73.08,72.94,72.97,10451,55.2914645609195,55.3217446619934,55.2157643082348,55.2384743840402,13805.7663341321,0.0,1.0
2018-08-21,72.73,72.93,72.73,72.88,18692,55.1627741313555,55.3144660717689,55.1627741313555,55.2765430866656,24644.6844163926,0.14,1.0
2018-08-22,72.46,72.66,72.41,72.66,16372,54.9579900117973,55.1096819522108,54.9200670266939,55.1096819522108,21585.8534809105,0.0,1.0
2018-08-23,72.28,72.47,72.2,72.4,12777,54.8214672654252,54.965574608818,54.7607904892598,54.9124824296733,16845.9839925234,0.0,1.0
2018-08-24,72.46,72.54,72.24,72.42,10926,54.9579900117973,55.0186667879627,54.7911288773425,54.9276516237146,14405.5115521884,0.0,1.0
2018-08-27,72.7,72.84,72.57,72.74,11072,55.1400203402935,55.2462046985829,55.0414205790247,55.1703587283761,14598.0069472661,0.0,1.0
2018-08-28,72.66,72.83,72.57,72.72,12604,55.1096819522108,55.2386201015622,55.0414205790247,55.1551895343348,16617.8901339724,0.0,1.0
2018-08-29,72.76,72.85,72.55,72.64,19583,55.1855279224175,55.2537892956035,55.0262513849834,55.0945127581694,25819.4337110109,0.0,1.0
2018-08-30,72.46,72.64,72.32,72.64,10464,54.9579900117973,55.0945127581694,54.8518056535079,55.0945127581694,13796.3822883122,0.0,1.0
2018-08-31,72.28,72.44,72.08,72.37,29154,54.8214672654252,54.942820817756,54.6697753250117,54.8897286386112,38438.4297814845,0.0,1.0
2018-09-04,72.05,72.33,71.92,72.3,10107,54.6470215339497,54.8593902505285,54.5484217726809,54.8366364594665,13325.6914934988,0.0,1.0
2018-09-05,72.58,72.58,71.88,71.88,10429,55.0490051760454,55.0490051760454,54.5180833845982,54.5180833845982,13750.236131958,0.0,1.0
2018-09-06,72.44,72.7,72.36,72.58,28720,54.942820817756,55.1400203402935,54.8821440415906,55.0490051760454,37866.2174426918,0.0,1.0
2018-09-07,72.16,72.33,72.05,72.33,11537,54.7304521011771,54.8593902505285,54.6470215339497,54.8593902505285,15211.0915959727,0.0,1.0
2018-09-10,72.3,72.75,72.3,72.4,11310,54.8366364594665,55.1779433253968,54.8366364594665,54.9124824296733,14911.8008104751,0.0,1.0
2018-09-11,72.31,72.5,72.1407,72.21,20868,54.8442210564872,54.98832839988,54.7158138289272,54.7683750862805,27513.6568800171,0.0,1.0
2018-09-12,72.61,72.75,72.57,72.63,9248,55.0717589671074,55.1779433253968,55.0414205790247,55.0869281611487,12193.1329704044,0.0,1.0
2018-09-13,72.94,72.94,72.67,72.71,15874,55.3220506687896,55.3220506687896,55.1172665492314,55.1476049373141,20929.25959907,0.0,1.0
2018-09-14,72.8,72.94,72.55,72.84,9627,55.2158663105002,55.3220506687896,55.0262513849834,55.2462046985829,12692.8299206404,0.0,1.0
2018-09-17,72.9,73.16,72.85,72.95,9837,55.2917122807069,55.4889118032444,55.2537892956035,55.3296352658103,12969.706858766,0.0,1.0
2018-09-18,73.08,73.2,72.88,73.05,24444,55.428235027079,55.5192501913271,55.2765430866656,55.405481236017,32228.4755978119,0.0,1.0
2018-09-19,72.7,73.07,72.61,72.92,11241,55.1400203402935,55.4206504300584,55.0717589671074,55.3068814747483,14820.8269593767,0.0,1.0
2018-09-20,73.2,73.22,72.82,72.82,12338,55.5192501913271,55.5344193853685,55.2310355045415,55.2310355045415,16267.1793456801,0.0,1.0
2018-09-21,73.42,73.49,73.33,73.35,7921,55.6861113257819,55.7392035049266,55.6178499525959,55.6330191466372,10443.534413773,0.0,1.0
2018-09-24,72.77,73.23,72.74,73.23,9726,55.1931125194382,55.5420039823891,55.1703587283761,55.5420039823891,12823.3576200425,0.0,1.0
2018-09-25,72.04,72.51,71.98,72.51,56754,54.8897286386112,55.2478376400014,54.8440125958806,55.2478376400014,74486.7621211736,0.33,1.0
2018-09-26,71.63,72.27,71.63,72.18,23338,54.5773356799517,55.0649734690788,54.5773356799517,54.9963994049828,30629.9477461315,0.0,1.0
2018-09-27,71.8,72.23,71.68,71.68,31102,54.7068644676886,55.0344961072583,54.6154323822273,54.6154323822273,40819.8061016446,0.0,1.0
2018-09-28,72.16,72.21,71.8,71.8,22143,54.9811607240726,55.0192574263481,54.7068644676886,54.7068644676886,29061.5705262914,0.0,1.0
2018-10-01,72.19,72.52,72.19,72.41,20242,55.0040187454379,55.2554569804565,55.0040187454379,55.1716442354503,26566.6039196672,0.0,1.0
2018-10-02,72.53,72.69,72.31,72.31,20336,55.2630763209116,55.3849857681934,55.0954508308992,55.0954508308992,26689.9741779643,0.0,1.0
2018-10-03,72.39,72.91,72.3,72.77,14678,55.1564055545401,55.5526112582058,55.0878314904441,55.4459404918342,19264.1345881274,0.0,1.0
2018-10-04,72.24,72.31,71.95,72.29,26992,55.0421154477134,55.0954508308992,54.8211545745152,55.080212149989,35425.6384250399,0.0,1.0
2018-10-05,72.29,72.52,72.08,72.39,18506,55.080212149989,55.2554569804565,54.9202060004317,55.1564055545401,24288.191489841,0.0,1.0
2018-10-08,72.72,72.8,72.24,72.24,14686,55.4078437895587,55.4687985131996,55.0421154477134,55.0421154477134,19274.6341845783,0.0,1.0
2018-10-09,72.74,72.91,72.51,72.79,15697,55.4230824704689,55.5526112582058,55.2478376400014,55.4611791727445,20601.5206860496,0.0,1.0
2018-10-10,71.3,72.78,71.3,72.54,15313,54.3258974449331,55.4535598322894,54.3258974449331,55.2706956613667,20097.5400564107,0.0,1.0
2018-10-11,69.46,71.2,69.12,71.2,32200,52.9239388011929,54.249704040382,52.6648812257192,54.249704040382,42260.8757145186,0.0,1.0
2018-10-12,69.65,69.94,69.09,69.94,20788,53.06870626984,53.2896671430382,52.6420232043538,53.2896671430382,27283.2013774352,0.0,1.0
2018-10-15,69.75,70.24,69.65,69.65,10813,53.1448996743911,53.5182473566915,53.06870626984,53.06870626984,14191.5170528289,0.0,1.0
2018-10-16,70.77,70.82,69.93,69.99,15932,53.9220724008123,53.9601691030878,53.2820478025831,53.3277638453137,20909.9463317922,0.0,1.0
2018-10-17,70.78,70.98,70.25,70.59,14195,53.9296917412674,54.0820785503696,53.5258666971466,53.7849242726203,18630.2214524097,0.0,1.0
2018-10-18,70.45,71.1,70.22,70.68,8968,53.6782535062488,54.1735106358309,53.5030086757812,53.8534983367163,11770.0476213603,0.0,1.0
2018-10-19,70.77,71.07,70.52,70.52,9258,53.9220724008123,54.1506526144656,53.7315888894345,53.7315888894345,12150.6579927023,0.0,1.0
2018-10-22,70.37,71.0,70.26,70.89,14038,53.6172987826079,54.0973172312798,53.5334860376017,54.0135044862736,18424.1668720625,0.0,1.0
2018-10-23,70.03,70.32,69.18,69.61,19626,53.4991990055537,53.7207435966091,52.8498441697016,53.1783413219562,25690.2683693886,0.185,1.0
2018-10-24,68.84,69.93,68.84,69.84,12889,52.5901022353608,53.4228043189829,52.5901022353608,53.3540491010691,16871.5922252649,0.0,1.0
2018-10-25,69.33,69.8,68.77,69.08,13704,52.9644361995579,53.3234912264408,52.5366259547612,52.7734494831308,17938.4203471976,0.0,1.0
2018-10-26,68.39,69.1,68.01,69.1,26769,52.246326145792,52.788728420445,51.9560263368229,52.788728420445,35040.3950871376,0.0,1.0
2018-10-29,68.86,69.63,68.48,68.85,16989,52.605381172675,53.1936202592704,52.3150813637058,52.5977417040179,22238.4576239449,0.0,1.0
2018-10-30,69.77,69.89,68.95,68.95,14059,53.3005728204695,53.3922464443545,52.6741363905887,52.6741363905887,18403.1123512297,0.0,1.0
2018-10-31,69.49,70.17,69.47,70.15,20953,53.0866676980712,53.6061515667529,53.071388760757,53.5908726294387,27427.300170376,0.0,1.0
2018-11-01,69.86,69.9,69.64,69.67,12091,53.3693280383833,53.3998859130116,53.2012597279275,53.2241781338987,15827.0169598633,0.0,1.0
2018-11-02,69.63,70.3,69.16,70.27,19098,53.1936202592704,53.7054646592949,52.8345652323875,53.6825462533237,24999.1208253634,0.0,1.0
2018-11-05,70.54,70.76,69.74,69.74,14608,53.8888119070649,54.0568802175208,53.2776544144983,53.2776544144983,19121.7487180286,0.0,1.0
2018-11-06,70.84,70.84,70.45,70.45,8149,54.1179959667774,54.1179959667774,53.8200566891512,53.8200566891512,10666.9722277666,0.0,1.0
2018-11-07,71.72,71.76,71.0,71.12,17474,54.7902692086008,54.8208270832291,54.2402274652908,54.3319010891758,22873.3185308619,0.0,1.0
2018-11-08,71.52,71.75,71.46,71.54,10056,54.6374798354591,54.813187614572,54.5916430235166,54.6527587727733,13163.2191339331,0.0,1.0
2018-11-09,71.29,71.49,71.02,71.29,7669,54.4617720563462,54.6145614294878,54.2555064026049,54.4617720563462,10038.6562786528,0.0,1.0
2018-11-12,70.76,71.46,70.76,71.24,13273,54.0568802175208,54.5916430235166,54.0568802175208,54.4235747130608,17374.2449845559,0.0,1.0
2018-11-13,70.54,71.09,70.47,70.86,13095,53.8888119070649,54.3089826832045,53.8353356264654,54.1332749040916,17141.2444867596,0.0,1.0
2018-11-14,70.17,70.92,69.86,70.81,17945,53.6061515667529,54.1791117160341,53.3693280383833,54.0950775608062,23489.8535559298,0.0,1.0
2018-11-15,70.53,70.53,69.53,69.9,13064,53.8811724384079,53.8811724384079,53.1172255726995,53.3998859130116,17100.6657483793,0.0,1.0
2018-11-16,70.87,70.98,70.51,70.51,8379,54.1409143727487,54.2249485279766,53.8658935010937,53.8658935010937,10968.0402867169,0.0,1.0
2018-11-19,70.9,71.2,70.58,70.87,56950,54.1638327787199,54.3930168384324,53.9193697816933,54.1409143727487,74547.0693792255,0.0,1.0
2018-11-20,69.49,70.35,69.41,70.35,22434,53.1974399935989,53.8558052029023,53.1361967183149,53.8558052029023,29304.7684284729,0.145,1.0
2018-11-21,69.37,69.81,69.37,69.62,11468,53.1055750806728,53.4424130947351,53.1055750806728,53.2969603159355,14980.2569464976,0.0,1.0
2018-11-23,69.04,69.24,68.75,69.05,7561,52.8529465701262,53.0060547583363,52.6309396972215,52.8606019795367,9876.67620966764,0.0,1.0
2018-11-26,69.56,69.65,69.33,69.4,18556,53.2510278594724,53.319926544167,53.0749534430308,53.1285413089044,24239.0694017449,0.0,1.0
2018-11-27,70.12,70.15,69.4,69.44,13167,53.6797307864607,53.7026970146922,53.1285413089044,53.1591629465464,17199.6026521219,0.0,1.0
2018-11-28,70.89,70.89,69.96,70.21,17784,54.2691973110696,54.2691973110696,53.5572442358926,53.7486294711553,23230.6321535153,0.0,1.0
2018-11-29,70.99,71.31,70.66,70.82,18134,54.3457514051746,54.5907245063108,54.093122894628,54.2156094451961,23687.8252064691,0.0,1.0
2018-11-30,71.66,71.66,70.97,70.97,9661,54.8586638356785,54.8586638356785,54.3304405863536,54.3304405863536,12619.8345273904,0.0,1.0
2018-12-03,72.06,72.23,71.48,72.23,70840,55.1648802120987,55.2950221720773,54.7208664662894,55.2950221720773,92535.8739178488,0.0,1.0
2018-12-04,70.55,72.07,70.54,71.99,16365,54.0089133911124,55.1725356215092,54.0012579817019,55.1112923462251,21377.0408902541,0.0,1.0
2018-12-06,70.596,70.6104,68.84,69.86,35106,54.0441282744008,54.0551520639519,52.6998383819161,53.4806901417876,45857.7694771316,0.0,1.0
2018-12-07,69.76,70.82,69.5,70.61,15057,53.4041360476825,54.2156094451961,53.2050954030094,54.0548458475755,19668.4451380724,0.0,1.0
2018-12-10,69.5,69.69,68.24,69.67,31627,53.2050954030094,53.350548181809,52.2405138172858,53.335237362988,41313.2705307709,0.0,1.0
2018-12-11,69.51,70.19,69.2,70.08,16404,53.2127508124199,53.7333186523343,52.9754331206943,53.6491091488187,21427.9852590118,0.0,1.0
2018-12-12,69.39,70.1,69.39,70.1,24171,53.1208858994939,53.6644199676397,53.1208858994939,53.6644199676397,31573.7522369893,0.0,1.0
2018-12-13,69.55,69.91,69.33,69.51,10413,53.2433724500619,53.5189671888401,53.0749534430308,53.2127508124199,13602.1464583083,0.0,1.0
2018-12-14,68.66,69.27,68.47,69.13,33593,52.562041012527,53.0290209865678,52.4165882337274,52.9218452548207,43881.3892225056,0.0,1.0
2018-12-17,66.99,68.47,66.68,68.47,35268,51.2835876409727,52.4165882337274,51.046269949247,52.4165882337274,46069.3845473559,0.0,1.0
2018-12-18,66.59,67.56,66.34,67.29,24747,50.9773712645525,51.7199459773715,50.7859860292899,51.5132499232878,32326.1613755647,0.0,1.0
2018-12-19,66.06,67.38,65.52,66.72,54219,50.5716345657957,51.5821486079824,50.1582424576284,51.076891586889,70824.4289660058,0.0,1.0
2018-12-20,65.17,65.88,64.5,65.67,123911,49.8903031282608,50.4338371964066,49.3773906977569,50.273073598786,161860.709670166,0.0,1.0
2018-12-21,64.45,66.37,64.3,65.27,229113,49.3391136507044,50.8089522575214,49.2242825095468,49.9668572223658,299282.491261154,0.0,1.0
2018-12-24,62.15,63.81,62.15,63.71,53230,47.806738004413,49.0836355923024,47.806738004413,49.0067140508633,69200.3813289796,0.29831,1.0
2018-12-26,64.35,64.44,61.58,62.19,82515,49.4990119160737,49.5682413033689,47.3682852182101,47.8375066209887,107271.641280495,0.0,1.0
2018-12-27,64.78,64.78,62.71,63.73,80468,49.8297745442619,49.8297745442619,48.2374986364721,49.0220983591511,104610.488160442,0.0,1.0
2018-12-28,64.9,65.57,64.6601,65.07,87219,49.9220803939888,50.4374547216309,49.7375456160764,50.0528470144353,113386.963350221,0.0,1.0
2018-12-31,65.12,65.16,64.4565,65.16,66869,50.0913077851549,50.1220764017305,49.5809333577063,50.1220764017305,86931.4352637147,0.0,1.0
2019-01-02,65.3088,65.4898,64.1294,64.4,91581,50.236535655392,50.3757636453968,49.329322995659,49.5374726867932,119057.67654498,0.0,1.0
2019-01-03,64.82,65.59,64.78,65.13,24097,49.8605431608375,50.4528390299188,49.8297745442619,50.0989999392988,31326.7253218941,0.0,1.0
2019-01-04,66.42,66.5,65.52,65.52,19046,51.0912878238635,51.1528250570148,50.3989939509114,50.3989939509114,24760.2942474496,0.0,1.0
2019-01-07,66.9,67.32,66.22,66.53,76130,51.4605112227712,51.7835816968155,50.9374447409852,51.1759015194465,98970.975588488,0.0,1.0
2019-01-08,67.57,67.72,67.25,67.49,25601,51.9758855504133,52.091267862572,51.7297366178082,51.914348317262,33281.9643509902,0.0,1.0
2019-01-09,67.52,67.73,67.31,67.73,15311,51.9374247796938,52.0989600167159,51.7758895426716,52.0989600167159,19904.6973234643,0.0,1.0
2019-01-10,67.87,67.88,67.1,67.27,23497,52.2066501747307,52.2143423288746,51.6143543056495,51.745120926096,30546.7097517759,0.0,1.0
2019-01-11,68.08,68.16,67.55,67.72,29299,52.3681854117529,52.4297226449041,51.9605012421255,52.091267862572,38089.4603148181,0.0,1.0
2019-01-14,67.78,67.92,67.62,67.64,27859,52.1374207874355,52.2451109454503,52.0143463211329,52.0297306294207,36217.4229465347,0.0,1.0
2019-01-15,68.01,68.12,67.76,67.76,20232,52.3143403327455,52.3989540283285,52.1220364791477,52.1220364791477,26302.1250243831,0.0,1.0
2019-01-16,68.12,68.35,68.06,68.12,14586,52.3989540283285,52.5758735736385,52.352801103465,52.3989540283285,18962.1785095716,0.0,1.0
2019-01-17,68.51,68.59,67.89,67.89,18769,52.6989480399411,52.7604852730924,52.2220344830185,52.2220344830185,24400.1870592451,0.0,1.0
2019-01-18,69.36,69.4,68.87,69.0,19192,53.3527811421736,53.3835497587492,52.9758655891219,53.0758635929928,24950.0980361784,0.0,1.0
2019-01-22,68.48,68.97,68.12,68.97,34146,52.7681774272363,53.1457534631496,52.4907746253408,53.1457534631496,44313.0347494829,0.12,1.0
2019-01-23,68.71,68.92,68.42,68.78,18141,52.945406995114,53.1072252962197,52.7219436269204,52.9993464288159,23542.5163530243,0.0,1.0
2019-01-24,68.56,68.74,68.24,68.51,14819,52.8298224943242,52.9685238952719,52.5832422259726,52.7912943273943,19231.3846996013,0.0,1.0
2019-01-25,68.93,69.17,68.85,68.88,10883,53.1149309296057,53.2998661308694,53.0532858625178,53.0764027626757,14123.4334088509,0.0,1.0
2019-01-28,68.7,68.73,68.25,68.55,59250,52.937701361728,52.960818261886,52.5909478593586,52.8221168609382,76891.7972502448,0.0,1.0
2019-01-29,68.83,68.91,68.59,68.59,18959,53.0378745957458,53.0995196628337,52.8529393944821,52.8529393944821,24604.077368226,0.0,1.0
2019-01-30,69.3,69.5,68.67,68.73,18790,53.4000393648872,53.5541520326069,52.91458446157,52.960818261886,24384.7573051831,0.0,1.0
2019-01-31,70.27,70.27,69.35,69.4,13292,54.1474858033279,54.1474858033279,53.4385675318171,53.4770956987471,17249.7176211013,0.0,1.0
2019-02-01,70.38,70.46,70.07,70.44,32951,54.2322477705737,54.2938928376616,53.9933731356082,54.2784815708897,42762.2212859548,0.0,1.0
2019-02-04,70.47,70.47,69.88,70.33,31216,54.3015984710476,54.3015984710476,53.8469661012744,54.1937196036438,40510.6218221712,0.0,1.0
2019-02-05,70.75,70.75,70.32,70.53,25442,54.5173562058553,54.5173562058553,54.1860139702578,54.3478322713635,33017.4026268477,0.0,1.0
2019-02-06,70.62,70.73,70.55,70.55,19844,54.4171829718374,54.5019449390833,54.3632435381355,54.3632435381355,25752.5877575335,0.0,1.0
2019-02-07,70.27,70.53,69.76,70.53,29006,54.1474858033279,54.3478322713635,53.7544985006426,54.3478322713635,37642.5902285334,0.0,1.0
2019-02-08,70.38,70.38,69.76,70.03,9343,54.2322477705737,54.2322477705737,53.7544985006426,53.9625506020642,12124.8955562707,0.0,1.0
2019-02-11,70.47,70.51,70.32,70.47,18298,54.3015984710476,54.3324210045916,54.1860139702578,54.3015984710476,23746.2633938393,0.0,1.0
2019-02-12,71.0,71.15,70.81,70.82,15591,54.7099970405049,54.8255815412947,54.5635900061712,54.5712956395571,20233.2491295961,0.0,1.0
2019-02-13,71.31,71.4,71.1,71.1,14915,54.9488716754705,55.0182223759444,54.7870533743648,54.7870533743648,19355.9688774245,0.0,1.0
2019-02-14,70.95,71.19,70.71,71.03,23047,54.671468873575,54.8564040748387,54.4865336723113,54.7331139406629,29909.2869405298,0.0,1.0
2019-02-15,71.6,71.6,71.27,71.27,18159,55.1723350436641,55.1723350436641,54.9180491419266,54.9180491419266,23565.8758863662,0.0,1.0
2019-02-19,71.69,71.82,71.26,71.3,24426,55.3457117948488,55.4460736658675,55.0137456060947,55.0446261817927,31639.3065191905,0.135,1.0
2019-02-20,71.95,72.1,71.7,71.7,14432,55.5464355368862,55.6622376957539,55.3534319387733,55.3534319387733,18693.9520054433,0.0,1.0
2019-02-21,71.79,71.93,71.546,71.86,10886,55.422913234094,55.5309952490372,55.2345417223358,55.4769542415656,14100.7733876979,0.0,1.0
2019-02-22,72.0063,72.01,71.6484,71.82,9603,55.5898999471812,55.5927564004333,55.3135959961228,55.4460736658675,12438.8872719146,0.0,1.0
2019-02-25,72.02,72.35,71.9301,72.35,18151,55.6004765443578,55.8552412938668,55.5310724504764,55.8552412938668,23511.2197097285,0.0,1.0
2019-02-26,71.83,72.1,71.81,71.94,12874,55.453793809792,55.6622376957539,55.438353521943,55.5387153929617,16675.8549139466,0.0,1.0
2019-02-27,71.83,71.92,71.66,71.83,14234,55.453793809792,55.5232751051127,55.3225513630753,55.453793809792,18437.4801029296,0.0,1.0
2019-02-28,71.68,71.91,71.59,71.87,76008,55.3379916509243,55.5155549611881,55.2685103556037,55.4846743854901,98454.1230619272,0.0,1.0
2019-03-01,71.99,72.11,71.59,72.11,9364,55.5773161125843,55.6699578396784,55.2685103556037,55.6699578396784,12129.3075512036,0.0,1.0
2019-03-04,71.8,72.21,71.07,72.21,13854,55.4306333780185,55.7471592789236,54.8670628715289,55.7471592789236,17945.2613001255,0.0,1.0
2019-03-05,71.62,71.8,71.53,71.79,13333,55.2916707873772,55.4306333780185,55.2221894920566,55.422913234094,17270.4034152283,0.0,1.0
2019-03-06,71.18,71.54,71.09,71.54,16156,54.9519844546985,55.2299096359811,54.8825031593779,55.2299096359811,20927.0709950071,0.0,1.0
2019-03-07,70.91,71.19,70.77,71.13,24526,54.7435405687366,54.959704598623,54.6354585537934,54.913383735076,31768.8377830864,0.0,1.0
2019-03-08,70.79,70.83,70.41,70.56,16152,54.6508988416425,54.6817794173405,54.3575333725109,54.4733355313786,20921.8897444512,0.0,1.0
2019-03-11,71.73,71.75,71.02,71.02,18310,55.3765923705469,55.3920326583959,54.8284621519063,54.8284621519063,23717.1744193228,0.0,1.0
2019-03-12,71.9,72.2,71.79,71.91,17916,55.5078348172636,55.7394391349991,55.422913234094,55.5155549611881,23206.8212395733,0.0,1.0
2019-03-13,72.2,72.35,72.01,72.04,23774,55.7394391349991,55.8552412938668,55.5927564004333,55.6159168322068,30794.7626785898,0.0,1.0
2019-03-14,72.23,72.36,72.15,72.29,9116,55.7625995667726,55.8629614377913,55.7008384153765,55.8089204303197,11808.070016742,0.0,1.0
2019-03-15,72.39,72.52,72.18,72.29,18685,55.8861218695649,55.9864837405836,55.72399884715,55.8089204303197,24202.9166589321,0.0,1.0
2019-03-18,72.67,72.73,72.48,72.51,18395,56.1022858994513,56.1486067629984,55.9556031648855,55.978763596659,23827.2759936342,0.0,1.0
2019-03-19,72.37,72.959,72.1937,72.81,32995,55.8706815817158,56.3253980588698,55.7345754443266,56.2103679143945,42738.8405224225,0.0,1.0
2019-03-20,72.1,72.63,71.99,72.29,18583,55.6622376957539,56.0714053237532,55.5773161125843,55.8089204303197,24070.7947697584,0.0,1.0
2019-03-21,72.88,73.0,71.88,71.88,16547,56.2644089218661,56.3570506489603,55.4923945294146,55.4923945294146,21433.5382368397,0.0,1.0
2019-03-22,72.07,72.84,71.99,72.6,518133,55.6390772639804,56.233528346168,55.5773161125843,56.0482448919797,671144.223561277,0.0,1.0
2019-03-25,71.93,72.23,71.68,71.94,23745,55.5309952490372,55.7625995667726,55.3379916509243,55.5387153929617,30757.1986120601,0.0,1.0
2019-03-26,72.5,72.52,72.16,72.47,89971,56.1640470508474,56.1795405810683,55.9006570370917,56.140806755516,116140.09036946,0.25,1.0
2019-03-27,72.23,72.54,71.92,72.47,99316,55.9548843928649,56.1950341112893,55.7147346744406,56.140806755516,128203.190084953,0.0,1.0
2019-03-28,72.28,72.44,71.85,72.25,31108,55.9936182184172,56.1175664601846,55.6605073186674,55.9703779230859,40156.1162064793,0.0,1.0
2019-03-29,72.47,72.63,72.23,72.63,49214,56.140806755516,56.2647549972834,55.9548843928649,56.2647549972834,63528.4525840836,0.0,1.0
2019-04-01,73.15,73.15,72.72,72.91,43226,56.6675867830274,56.6675867830274,56.3344758832776,56.4816644203763,55798.7745641403,0.0,1.0
2019-04-02,73.05,73.1,72.81,73.1,24169,56.5901191319228,56.6288529574751,56.4041967692717,56.6288529574751,31198.8290020059,0.0,1.0
2019-04-03,72.89,73.27,72.75,73.27,27298,56.4661708901554,56.760547964353,56.3577161786089,56.760547964353,35237.9343000023,0.0,1.0
2019-04-04,73.14,73.17,72.9,72.92,42242,56.659840017917,56.6830803132483,56.4739176552659,56.4894111854868,54528.5669536485,0.0,1.0
2019-04-05,73.55,73.55,73.12,73.26,14299,56.9774573874459,56.9774573874459,56.644346487696,56.7528011992425,18458.0270553056,0.0,1.0
2019-04-08,73.48,73.49,73.29,73.44,22747,56.9232300316727,56.9309767967831,56.7760414945739,56.8922429712308,29363.2241014782,0.0,1.0
2019-04-09,72.89,73.3,72.86,73.3,21743,56.4661708901554,56.7837882596843,56.442930594824,56.7837882596843,28067.199263131,0.0,1.0
2019-04-10,73.16,73.25,73.0,73.1,21031,56.6753335481379,56.745054434132,56.5513853063705,56.6288529574751,27148.1059514744,0.0,1.0
2019-04-11,73.3,73.41,73.09,73.35,8944,56.7837882596843,56.8690026758994,56.6211061923646,56.8225220852366,11545.4642969896,0.0,1.0
2019-04-12,73.29,73.48,73.06,73.48,11422,56.7760414945739,56.9232300316727,56.5978658970333,56.9232300316727,14744.2188282888,0.0,1.0
2019-04-15,73.12,73.27,73.03,73.27,15973,56.644346487696,56.760547964353,56.5746256017019,56.760547964353,20618.9290268129,0.0,1.0
2019-04-16,73.2,73.3,72.9268,73.3,18686,56.7063206085797,56.7837882596843,56.4946789857619,56.7837882596843,24121.0359854145,0.0,1.0
2019-04-17,72.97,73.38,72.92,73.38,11014,56.5281450110391,56.845762380568,56.4894111854868,56.845762380568,14217.5473800361,0.0,1.0
2019-04-18,72.93,73.15,72.69,73.15,15590,56.4971579505973,56.6675867830274,56.3112355879462,56.6675867830274,20124.5291133796,0.0,1.0
2019-04-22,72.85,73.0,72.69,72.94,75010,56.4351838297136,56.5513853063705,56.3112355879462,56.5049047157077,96827.5130721361,0.0,1.0
2019-04-23,72.98,73.05,72.61,72.66,25562,56.7140673736902,56.7684656295981,56.4265337353199,56.4653896323969,32893.3339890451,0.23,1.0
2019-04-24,72.77,72.91,72.65,72.82,134326,56.5508726059665,56.6596691177823,56.4576184529815,56.5897285030436,172851.497590661,0.0,1.0
2019-04-25,72.28,72.5,72.08,72.49,18968,56.1700848146112,56.3410507617503,56.0146612263029,56.3332795823349,24408.1354786092,0.0,1.0
2019-04-26,72.89,72.89,72.43,72.43,22144,56.6441267589515,56.6441267589515,56.2866525058424,56.2866525058424,28495.0312124801,0.0,1.0
2019-04-29,72.89,73.06,72.84,72.84,12912,56.6441267589515,56.7762368090135,56.6052708618744,56.6052708618744,16615.2385754851,0.0,1.0
2019-04-30,73.38,73.45,72.9,73.08,69812,57.0249145503067,57.0793128062146,56.6518979383669,56.7917791678443,89834.4977874666,0.0,1.0
2019-05-01,72.76,73.49,72.75,73.4,20234,56.5431014265511,57.1103975238763,56.5353302471357,57.0404569091376,26037.2318259267,0.0,1.0
2019-05-02,72.64,73.0,72.5,72.7,11785,56.4498472735661,56.729609732521,56.3410507617503,56.4964743500586,15165.0082568225,0.0,1.0
2019-05-03,73.38,73.44,72.94,72.94,15654,57.0249145503067,57.0715416267992,56.6829826560285,56.6829826560285,20143.660522045,0.0,1.0
2019-05-06,73.05,73.19,72.49,72.59,8623,56.7684656295981,56.8772621414139,56.3332795823349,56.4109913764891,11096.1278064133,0.0,1.0
2019-05-07,72.19,72.63,71.7,72.6,29321,56.1001441998725,56.4420760941507,55.7193564085172,56.4187625559045,37730.4375984975,0.0,1.0
2019-05-08,71.83,72.28,71.83,72.1,24568,55.8203817409176,56.1700848146112,55.8203817409176,56.0302035851338,31614.2488632682,0.0,1.0
2019-05-09,71.78,71.94,71.15,71.51,15010,55.7815258438405,55.9058647144871,55.2919415406695,55.5717039996244,19314.9574828092,0.0,1.0
2019-05-10,72.34,72.43,71.15,71.58,28038,56.2167118911037,56.2866525058424,55.2919415406695,55.6261022555322,36079.4655498337,0.0,1.0
2019-05-13,71.45,71.61,71.13,71.48,53344,55.5250769231319,55.6494157937785,55.2763991818386,55.5483904613781,68643.3772127229,0.0,1.0
2019-05-14,72.01,72.29,71.98,72.0,19148,55.960262970395,56.1778559940266,55.9369494321488,55.9524917909796,24639.7605516875,0.0,1.0
2019-05-15,72.27,72.42,71.63,71.73,18186,56.1623136351958,56.278881326427,55.6649581526093,55.7426699467635,23401.85321668,0.0,1.0
2019-05-16,72.6,72.91,72.47,72.47,12929,56.4187625559045,56.6596691177823,56.3177372235041,56.3177372235041,16637.1142768314,0.0,1.0
2019-05-17,72.41,72.75,72.08,72.08,15167,56.2711101470116,56.5353302471357,56.0146612263029,56.0146612263029,19516.9860187719,0.0,1.0
2019-05-20,72.11,72.44,71.89,72.23,21569,56.0379747645492,56.2944236852578,55.8670088174101,56.1312289175342,27755.117784591,0.0,1.0
2019-05-21,72.51,72.66,72.35,72.42,10362,56.3488219411657,56.4653896323969,56.2244830705191,56.278881326427,13333.8833735422,0.0,1.0
2019-05-22,72.31,72.42,72.08,72.3,18702,56.1933983528575,56.278881326427,56.0146612263029,56.185627173442,24065.8450928379,0.0,1.0
2019-05-23,71.63,71.88,71.33,71.74,21528,55.6649581526093,55.8592376379947,55.4318227701469,55.7504411261789,27702.3587401676,0.0,1.0
2019-05-24,71.77,71.99,71.57,71.99,9759,55.7737546644251,55.9447206115642,55.6183310761168,55.9447206115642,12557.9393787298,0.0,1.0
2019-05-28,70.44,71.59,70.44,71.59,25581,54.9500096463912,55.8471208203457,54.9500096463912,55.8471208203457,32792.0896028148,0.27,1.0
2019-05-29,70.01,70.26,69.64,70.13,30910,54.6145680769996,54.8095922452505,54.3259323079882,54.70817967776,39623.2942270828,0.0,1.0
2019-05-30,69.83,70.17,69.61,70.09,42458,54.4741506758589,54.7393835446802,54.302529407798,54.6769758108399,54426.5877157387,0.0,1.0
2019-05-31,68.99,69.36,68.92,69.27,35163,53.8188694705357,54.1075052395471,53.7642627034254,54.0372965389767,45075.18262397,0.0,1.0
2019-06-03,69.76,69.78,69.14,69.14,30981,54.4195439087486,54.4351458422087,53.9358839714862,53.9358839714862,39714.3085878115,0.0,1.0
2019-06-04,70.72,70.72,70.11,70.24,32844,55.1684367148323,55.1684367148323,54.6925777443,54.7939903117905,42102.4741376354,0.0,1.0
2019-06-05,71.1,71.1,70.62,70.97,25547,55.4648734505738,55.4648734505738,55.0904270475319,55.3634608830833,32748.5052610574,0.0,1.0
2019-06-06,71.57,71.75,71.1,71.27,35828,55.8315188868856,55.9719362880263,55.4648734505738,55.5974898849844,45927.6410730483,0.0,1.0
2019-06-07,71.78,72.22,71.78,71.8,12803,55.9953391882164,56.3385817243381,55.9953391882164,56.0109411216765,16412.0684564653,0.0,1.0
2019-06-10,71.77,72.155,71.72,72.05,17933,55.9875382214864,56.2878754405928,55.9485333878362,56.2059652899274,22988.1764922121,0.0,1.0
2019-06-11,72.01,72.22,71.88,72.06,20726,56.1747614230073,56.3385817243381,56.0733488555168,56.2137662566575,26568.5019783409,0.0,1.0
2019-06-12,71.87,72.12,71.82,71.9,12449,56.0655478887868,56.2605720570377,56.0265430551365,56.0889507889769,15958.2785452266,0.0,1.0
2019-06-13,72.32,72.32,72.05,72.13,13289,56.4165913916385,56.4165913916385,56.2059652899274,56.2683730237677,17035.068165115,0.0,1.0
2019-06-14,72.31,72.43,72.1,72.3,18347,56.4087904249084,56.5024020256689,56.2449701235776,56.4009894581784,23518.8799477285,0.0,1.0
2019-06-17,72.27,72.43,72.14,72.14,28805,56.3775865579883,56.5024020256689,56.2761739904978,56.2761739904978,36924.9107153387,0.0,1.0
2019-06-18,72.69,73.0,72.58,72.58,24678,56.7052271606499,56.9470571292811,56.6194165266195,56.6194165266195,31634.5407614348,0.0,1.0
2019-06-19,72.79,73.01,72.5521,72.67,18255,56.7832368279503,56.9548580960111,56.5976518294427,56.6896252271898,23400.9458465027,0.0,1.0
2019-06-20,73.538,73.54,73.0503,73.4,26112,57.3667491393572,57.3683093327032,56.9862959919332,57.2590957984826,33472.7744696728,0.0,1.0
2019-06-21,73.41,73.5,73.18,73.41,17632,57.2668967652127,57.337105465783,57.0874745304218,57.2668967652127,22602.3268784188,0.0,1.0
2019-06-24,72.84,73.26,72.81,73.26,45062,56.9860619629313,57.314647163706,56.9625915914474,57.314647163706,57598.5770368745,0.21,1.0
2019-06-25,72.17,72.8,72.15,72.8,31224,56.461890333124,56.9547681342861,56.4462434188014,56.9547681342861,39910.74451643,0.0,1.0
2019-06-26,71.81,72.29,71.81,72.29,23381,56.1802458753171,56.5557718190596,56.1802458753171,56.5557718190596,29885.7647174817,0.0,1.0
2019-06-27,72.21,72.31,72.0,72.0,30239,56.4931841617692,56.5714187333822,56.3288915613818,56.3288915613818,38651.7103328314,0.0,1.0
2019-06-28,72.77,72.83,72.53,72.53,21046,56.9312977628022,56.97823850577,56.7435347909309,56.7435347909309,26901.1506883418,0.0,1.0
2019-07-01,73.01,73.49,72.75,73.45,25076,57.1190607346734,57.494586678416,56.9156508484796,57.4632928497708,32052.3260791058,0.0,1.0
2019-07-02,73.3,73.3,72.98,73.0,19216,57.3459409923512,57.3459409923512,57.0955903631895,57.1112372775121,24562.0313421637,0.0,1.0
2019-07-03,73.94,73.94,73.47,73.47,42052,57.8466422506746,57.8466422506746,57.4789397640934,57.4789397640934,53751.173084964,0.0,1.0
2019-07-05,73.83,73.9,73.28,73.66,11824,57.7605842219003,57.8153484220294,57.3302940780286,57.6275854501581,15113.5230323555,0.0,1.0
2019-07-08,73.63,73.76,73.52,73.72,14207,57.6041150786742,57.7058200217712,57.5180570498999,57.674526193126,18159.4910115591,0.0,1.0
2019-07-09,73.56,73.59,73.36,73.47,16083,57.5493508785451,57.572821250029,57.3928817353191,57.4789397640934,20557.407893215,0.0,1.0
2019-07-10,73.83,73.97,73.72,73.85,12337,57.7605842219003,57.8701126221585,57.674526193126,57.7762311362229,15769.2433736612,0.0,1.0
2019-07-11,73.61,73.94,73.36,73.94,7089,57.5884681643516,57.8466422506746,57.3928817353191,57.8466422506746,9061.21150003114,0.0,1.0
2019-07-12,73.96,73.98,73.79,73.84,47478,57.8622891649972,57.8779360793198,57.7292903932551,57.7684076790616,60686.7258567469,0.0,1.0
2019-07-15,73.89,74.03,73.84,74.0,10581,57.8075249648681,57.9170533651264,57.7684076790616,57.8935829936424,13524.7113671645,0.0,1.0
2019-07-16,73.73,73.88,73.66,73.81,19996,57.6823496502873,57.7997015077068,57.6275854501581,57.7449373075777,25559.0330306986,0.0,1.0
2019-07-17,73.25,73.79,73.2,73.79,33415,57.3068237065447,57.7292903932551,57.2677064207382,57.7292903932551,42711.2966953788,0.0,1.0
2019-07-18,73.56,73.67,73.07,73.23,10427,57.5493508785451,57.6354089073194,57.1660014776413,57.2911767922221,13327.8674440435,0.0,1.0
2019-07-19,73.27,73.77,73.27,73.65,46414,57.3224706208673,57.7136434789325,57.3224706208673,57.6197619929968,59326.7132970017,0.0,1.0
2019-07-22,73.04,73.28,72.87,73.28,17955,57.1425311061574,57.3302940780286,57.0095323344152,57.3302940780286,22950.2119456988,0.0,1.0
2019-07-23,73.32,73.35,72.93,73.04,12074,57.5141453213192,57.5376781140039,57.2082190164186,57.2945059229291,15392.1383175254,0.195,1.0
2019-07-24,73.82,73.85,73.39,73.39,32877,57.9063585327303,57.929891325415,57.5690551709168,57.5690551709168,41912.1526805766,0.0,1.0
2019-07-25,73.52,73.8,73.46,73.73,8521,57.6710306058837,57.8906700042739,57.6239650205143,57.8357601546763,10862.7141464,0.0,1.0
2019-07-26,74.06,74.06,73.67,73.67,7806,58.0946208742076,58.0946208742076,57.788694569307,57.788694569307,9951.22011815496,0.0,1.0
2019-07-29,73.97,74.08,73.93,74.02,22984,58.0240224961536,58.1103094026641,57.9926454392408,58.0632438172947,29300.3898534043,0.0,1.0
2019-07-30,73.8,73.86,73.69,73.72,14382,57.8906700042739,57.9377355896432,57.8043830977634,57.8279158904481,18334.4155443639,0.0,1.0
2019-07-31,73.27,73.89,72.69,73.83,14163,57.4749240001781,57.9612683823279,57.0199566749413,57.9142027969585,18055.2306601882,0.0,1.0
2019-08-01,72.44,73.6,72.39,73.14,131739,56.8238500692358,57.7337847197094,56.7846287480947,57.3729485652113,167943.093408354,0.0,1.0
2019-08-02,72.21,72.51,72.0,72.33,24630,56.6434319919867,56.8787599188333,56.478702443194,56.7375631627253,31398.7383436019,0.0,1.0
2019-08-05,70.57,71.52,70.0,71.52,138737,55.3569726585584,56.1021777602394,54.9098495975497,56.1021777602394,176864.261533751,0.0,1.0
2019-08-06,71.04,71.11,70.37,70.87,14264,55.7256530772848,55.7805629268823,55.2000873739939,55.592300585405,18183.9871592829,0.0,1.0
2019-08-07,71.11,71.25,69.99,70.51,18290,55.7805629268823,55.8903826260774,54.9020053333215,55.309907073189,23316.399687555,0.0,1.0
2019-08-08,72.15,72.18,71.14,71.3,8265,56.5963664066173,56.619899199302,55.804095719567,55.9296039472185,10536.3610397836,0.0,1.0
2019-08-09,71.64,72.15,71.29,72.15,15192,56.1963089309781,56.5963664066173,55.9217596829903,56.5963664066173,19367.0171707674,0.0,1.0
2019-08-12,71.0,71.37,70.76,71.37,13345,55.6942760203719,55.9845137968161,55.5060136788946,55.9845137968161,17012.4304992029,0.0,1.0
2019-08-13,71.62,71.93,71.0,71.0,9592,56.1806204025216,56.4237925935965,55.6942760203719,55.6942760203719,12228.0429635335,0.0,1.0
2019-08-14,70.1,70.89,70.0,70.86,12231,54.988292239832,55.6079891138614,54.9098495975497,55.5844563211768,15592.2845586924,0.0,1.0
2019-08-15,69.97,70.32,69.66,70.13,55267,54.8863168048651,55.1608660528528,54.6431446137902,55.0118250325166,70455.3013412849,0.0,1.0
2019-08-16,71.1245,71.15,70.23,70.23,11939,55.7919371100132,55.8119399837952,55.0902676747988,55.0902676747988,15220.0380464581,0.0,1.0
2019-08-19,71.9,71.99,71.64,71.64,10642,56.4002598009118,56.4708581789658,56.1963089309781,56.1963089309781,13566.6006273898,0.0,1.0
2019-08-20,71.19,71.79,71.19,71.79,22337,55.8433170407081,56.3139728944014,55.8433170407081,56.3139728944014,28475.5833691042,0.0,1.0
2019-08-21,71.69,71.73,71.53,71.73,21172,56.2355302521192,56.266907309032,56.1100220244676,56.266907309032,26990.421770635,0.0,1.0
2019-08-22,71.92,71.96,71.57,71.8,10689,56.4159483293683,56.4473253862811,56.1413990813805,56.3218171586296,13626.5170180577,0.0,1.0
2019-08-23,70.25,71.89,69.98,71.62,20926,55.1059562032553,56.3924155366836,54.8941610690933,56.1806204025216,26676.8168322458,0.0,1.0
2019-08-26,70.82,70.89,70.51,70.75,12422,55.5530792642639,55.6079891138614,55.309907073189,55.4981694146664,15835.774571832,0.0,1.0
2019-08-27,70.19,70.98,70.09,70.94,12141,55.2785300162762,55.9006989678769,55.1997744527824,55.8691967424794,15416.0537508701,0.28,1.0
2019-08-28,70.78,70.79,70.04,70.04,51251,55.7431878408894,55.7510633972388,55.1603966710355,55.1603966710355,65076.0374586808,0.0,1.0
2019-08-29,71.33,71.37,71.01,71.31,18362,56.1763434401051,56.2078456655026,55.9243256369251,56.1605923274064,23315.1782368402,0.0,1.0
2019-08-30,71.51,71.71,71.36,71.67,12576,56.3181034543939,56.4756145813814,56.1999701091532,56.4441123559839,15968.3956816525,0.0,1.0
2019-09-03,71.53,71.53,70.89,71.02,12032,56.3338545670927,56.3338545670927,55.8298189607325,55.9322011932744,15277.6508302833,0.0,1.0
2019-09-04,72.29,72.3,71.99,72.08,13370,56.9323968496453,56.9402724059947,56.696130159164,56.7670101663084,16976.5784242759,0.0,1.0
2019-09-05,72.71,73.0,72.71,72.75,9733,57.2631702163191,57.4915613504511,57.2631702163191,57.2946724417166,12358.4919823094,0.0,1.0
2019-09-06,72.9,73.0,72.77,72.78,24529,57.4128057869573,57.4915613504511,57.3104235544154,57.3182991107648,31145.7361382994,0.0,1.0
2019-09-09,73.41,73.46,73.11,73.21,9807,57.8144591607755,57.8538369425224,57.5781924702942,57.656948033788,12452.4535981207,0.0,1.0
2019-09-10,73.93,73.93,73.3,73.3,13508,58.2239880909431,58.2239880909431,57.7278280409324,57.7278280409324,17151.8041402482,0.0,1.0
2019-09-11,74.57,74.58,74.07,74.07,32412,58.7280236973032,58.7358992536526,58.3342458798344,58.3342458798344,41155.1877253276,0.0,1.0
2019-09-12,74.68,74.8,74.37,74.72,26111,58.8146548171464,58.9091614933389,58.5705125703157,58.8461570425439,33154.4831141561,0.0,1.0
2019-09-13,74.35,74.72,74.28,74.66,16290,58.5547614576169,58.8461570425439,58.4996325631713,58.7989037044476,20684.2529941252,0.0,1.0
2019-09-16,74.34,74.4,74.18,74.33,13326,58.5468859012676,58.5941392393638,58.4208769996775,58.5390103449182,16920.7093554151,0.0,1.0
2019-09-17,74.39,74.41,74.17,74.3,20335,58.5862636830144,58.6020147957132,58.4130014433281,58.51538367587,25820.3980746186,0.0,1.0
2019-09-18,74.29,74.29,73.86,74.27,12288,58.5075081195207,58.5075081195207,58.1688591964975,58.4917570068219,15602.7072309276,0.0,1.0
2019-09-19,74.28,74.53,74.28,74.49,13195,58.4996325631713,58.6965214719057,58.4996325631713,58.6650192465082,16754.3719003979,0.0,1.0
2019-09-20,74.27,74.67,74.23,74.43,21231,58.4917570068219,58.806779260797,58.4602547814244,58.6177659084119,26958.0954768737,0.0,1.0
2019-09-23,74.38,74.53,73.98,73.98,18602,58.5783881266651,58.6965214719057,58.26336587269,58.26336587269,23619.9186124442,0.0,1.0
2019-09-24,73.79,74.39,73.64,74.39,43397,58.2751792072141,58.7490253587837,58.1567176693216,58.7490253587837,54950.7470172409,0.205,1.0
2019-09-25,74.19,74.26,73.89,73.9,9163,58.5910766415938,58.6463586926103,58.354153565809,58.3620510016685,11602.5000557407,0.0,1.0
2019-09-26,74.22,74.39,73.88,74.25,528177,58.6147689491723,58.7490253587837,58.3462561299495,58.6384612567508,668795.555161078,0.0,1.0
2019-09-27,74.29,74.63,73.99,74.55,10628,58.6700510001888,58.9385638194116,58.4331279244039,58.8753843325357,13457.5325321851,0.0,1.0
2019-09-30,74.48,74.66,74.44,74.44,11028,58.8201022815192,58.9622561269901,58.7885125380812,58.7885125380812,13964.0260411119,0.0,1.0
2019-10-01,73.55,74.68,73.51,74.62,14401,58.0856407465862,58.9780509987091,58.0540510031482,58.9306663835521,18235.0325551371,0.0,1.0
2019-10-02,72.34,72.93,72.09,72.93,27726,57.1300510075873,57.5959997232975,56.9326151110999,57.5959997232975,35107.5975712612,0.0,1.0
2019-10-03,72.81,72.81,71.74,72.39,20637,57.5012304929835,57.5012304929835,56.6562048560176,57.1695381868847,26131.266359306,0.0,1.0
2019-10-04,73.62,73.62,72.98,72.98,14105,58.1409227976026,58.1409227976026,57.6354869025949,57.6354869025949,17860.2273585313,0.0,1.0
2019-10-07,73.31,73.76,73.31,73.43,16088,57.8961022859583,58.2514868996356,57.8961022859583,57.9908715162722,20371.1689290359,0.0,1.0
2019-10-08,72.3,72.88,72.3,72.86,18821,57.0984612641493,57.556512544,57.0984612641493,57.540717672281,23831.7858287783,0.0,1.0
2019-10-09,72.72,72.92,72.53,72.77,26987,57.4301535702481,57.588102287438,57.2801022889177,57.4696407495455,34171.8508135189,0.0,1.0
2019-10-10,73.2,73.32,72.74,72.74,9888,57.8092304915038,57.9039997218178,57.4459484419671,57.4459484419671,12520.5195406705,0.0,1.0
2019-10-11,73.78,74.23,73.74,73.74,56602,58.2672817713545,58.6226663850318,58.2356920279166,58.2356920279166,71671.363980687,0.0,1.0
2019-10-14,73.6,73.72,73.48,73.72,11407,58.1251279258836,58.2198971561976,58.0303586955697,58.2198971561976,14443.9286408201,0.0,1.0
2019-10-15,74.0,74.12,73.69,73.7,14619,58.4410253602634,58.5357945905774,58.1962048486191,58.2041022844786,18511.0715175023,0.0,1.0
2019-10-16,73.84,74.08,73.78,73.93,11541,58.3146663865115,58.5042048471394,58.2672817713545,58.385743309247,14613.6039663105,0.0,1.0
2019-10-17,74.0,74.14,73.88,74.1,10458,58.4410253602634,58.5515894622964,58.3462561299495,58.5199997188584,13242.2727908912,0.0,1.0
2019-10-18,74.4,74.48,73.94,73.94,8291,58.7569227946432,58.8201022815192,58.3936407451065,58.3936407451065,10498.3442062803,0.0,1.0
2019-10-21,74.79,74.81,74.49,74.49,18669,59.0649227931636,59.0807176648825,58.8279997173787,58.8279997173787,23639.3182953861,0.0,1.0
2019-10-22,74.88,75.15,74.61,74.75,29462,59.2860509972294,59.499822815729,59.0722791787298,59.1831238253592,37211.3595507162,0.19,1.0
2019-10-23,75.04,75.04,74.68,74.69,15337,59.4127305933773,59.4127305933773,59.1277015020445,59.1356189768037,19371.0753319304,0.0,1.0
2019-10-24,74.81,75.22,74.62,75.22,22148,59.2306286739147,59.5552451390438,59.080196653489,59.5552451390438,27973.5656550561,0.0,1.0
2019-10-25,74.77,74.86,74.57,74.8,8792,59.1989587748777,59.2702160477109,59.0406092796928,59.2227111991554,11104.550715155,0.0,1.0
2019-10-28,74.95,75.2,74.92,74.98,10137,59.3414733205441,59.5394101895253,59.3177208962664,59.3652257448219,12803.3246814748,0.0,1.0
2019-10-29,75.05,75.22,74.86,74.86,54821,59.4206480681366,59.5552451390438,59.2702160477109,59.2702160477109,69240.5112324286,0.0,1.0
2019-10-30,75.25,75.25,74.91,75.24,44171,59.5789975633215,59.5789975633215,59.3098034215071,59.5710800885622,55789.252688707,0.0,1.0
2019-10-31,74.94,75.12,74.67,75.12,14636,59.3335558457849,59.4760703914513,59.1197840272853,59.4760703914513,18485.6920230902,0.0,1.0
2019-11-01,75.67,75.67,75.35,75.35,9373,59.9115315032098,59.9115315032098,59.6581723109139,59.6581723109139,11838.3705474463,0.0,1.0
2019-11-04,76.09,76.2,75.95,75.95,25207,60.2440654430981,60.3311576654498,60.1332207964687,60.1332207964687,31837.1712780837,0.0,1.0
2019-11-05,75.95,76.12,75.78,76.08,16982,60.1332207964687,60.2678178673758,59.9986237255615,60.2361479683389,21448.7579896226,0.0,1.0
2019-11-06,75.89,76.04,75.71,75.98,20254,60.0857159479132,60.2044780693019,59.9432014022468,60.1569732207464,25581.3887835247,0.0,1.0
2019-11-07,76.02,76.34,75.93,76.22,22913,60.1886431197834,60.4420023120792,60.1173858469502,60.3469926149683,28939.7828180558,0.0,1.0
2019-11-08,76.13,76.13,75.73,75.86,25550,60.2757353421351,60.2757353421351,59.9590363517653,60.0619635236355,32270.3902152196,0.0,1.0
2019-11-11,75.85,75.92,75.77,75.84,12121,60.0540460488762,60.1094683721909,59.9907062508022,60.046128574117,15309.1741604179,0.0,1.0
2019-11-12,75.76,76.09,75.66,75.93,19085,59.982788776043,60.2440654430981,59.9036140284505,60.1173858469502,24104.9079161435,0.0,1.0
2019-11-13,75.79,75.9,75.51,75.56,19238,60.0065412003207,60.0936334226724,59.7848519070619,59.8244392808581,24298.1513487434,0.0,1.0
2019-11-14,75.79,75.9,75.67,75.74,14434,60.0065412003207,60.0936334226724,59.9115315032098,59.9669538265245,18230.5601708994,0.0,1.0
2019-11-15,76.29,76.3,75.99,76.08,15009,60.402414938283,60.4103324130423,60.1648906955056,60.2361479683389,18956.8018293632,0.0,1.0
2019-11-18,76.27,76.45,76.2,76.23,12095,60.3865799887645,60.5290945344309,60.3311576654498,60.3549100897275,15276.3354071656,0.0,1.0
2019-11-19,75.83,76.3,75.83,76.3,18501,60.0382110993577,60.4103324130423,60.0382110993577,60.4103324130423,23367.2989969384,0.0,1.0
2019-11-20,75.61,75.79,75.31,75.64,16115,59.8640266546543,60.0065412003207,59.626502411877,59.8877790789321,20353.7118715563,0.0,1.0
2019-11-21,75.58,75.64,75.31,75.59,10103,59.8402742303766,59.8877790789321,59.626502411877,59.8481917051358,12760.3816964526,0.0,1.0
2019-11-22,75.72,75.81,75.56,75.79,12347,59.951118877006,60.0223761498392,59.8244392808581,60.0065412003207,15594.6187079184,0.0,1.0
2019-11-25,75.66,75.76,75.61,75.69,12030,60.1134271095706,60.1928791676059,60.0737010805529,60.1372627269812,15141.2062789395,0.265,1.0
2019-11-26,75.74,75.77,75.58,75.71,22915,60.1769887559989,60.2008243734095,60.0498654631422,60.1531531385882,28841.2919270073,0.0,1.0
2019-11-27,76.05,76.08,75.84,75.86,32030,60.4232901359085,60.4471257533192,60.2564408140342,60.2723312256413,40313.6190452562,0.0,1.0
2019-11-29,75.76,76.04,75.76,75.98,5577,60.1928791676059,60.415344930105,60.1928791676059,60.3676736952838,7019.32729988741,0.0,1.0
2019-12-02,75.32,75.89,75.32,75.89,25300,59.8432901122502,60.2961668430519,59.8432901122502,60.2961668430519,31843.1021493906,0.0,1.0
2019-12-03,75.04,75.06,74.69,74.86,104414,59.6208243497512,59.6367147613583,59.3427421466273,59.4778106452875,131417.615329109,0.0,1.0
2019-12-04,75.5,75.63,75.09,75.09,41115,59.9863038167139,60.0895914921599,59.6605503787689,59.6605503787689,51748.1875443555,0.0,1.0
2019-12-05,75.52,75.65,75.32,75.65,18328,60.002194228321,60.105481903767,59.8432901122502,60.105481903767,23067.9990590526,0.0,1.0
2019-12-06,76.11,76.36,75.92,75.92,23412,60.4709613707298,60.6695915158182,60.3200024604626,60.3200024604626,29466.8263842503,0.0,1.0
2019-12-09,76.09,76.25,76.0,76.0,11341,60.4550709591227,60.5821942519793,60.3835641068909,60.3835641068909,14274.0166591399,0.0,1.0
2019-12-10,76.0,76.16,75.91,76.14,75869,60.3835641068909,60.5106873997475,60.312057254659,60.4947969881404,95490.2892083839,0.0,1.0
2019-12-11,75.88,76.14,75.8,76.06,12805,60.2882216372484,60.4947969881404,60.2246599908201,60.4312353417121,16116.6372736342,0.0,1.0
2019-12-12,76.46,76.68,75.96,75.96,20501,60.7490435738536,60.9238381015315,60.3517832836767,60.3517832836767,25802.9817061129,0.0,1.0
2019-12-13,76.24,76.45,76.05,76.26,35465,60.5742490461758,60.7410983680501,60.4232901359085,60.5901394577829,44636.980937871,0.0,1.0
2019-12-16,76.73,76.81,76.56,76.56,18398,60.9635641305492,61.0271257769775,60.828495631889,60.828495631889,23156.1025037347,0.0,1.0
2019-12-17,76.73,76.93,76.71,76.91,14624,60.9635641305492,61.1224682466199,60.9476737189421,61.1065778350128,18406.0682147307,0.0,1.0
2019-12-18,76.83,76.93,76.73,76.75,25721,61.0430161885845,61.1224682466199,60.9635641305492,60.9794545421562,32372.9814381216,0.0,1.0
2019-12-19,76.84,76.92,76.78,76.86,13073,61.0509613943881,61.1145230408164,61.0032901595668,61.0668518059951,16453.9476047029,0.0,1.0
2019-12-20,77.34,77.55,76.99,76.99,50686,61.448221684565,61.6150710064393,61.1701394814411,61.1701394814411,63794.4456736763,0.0,1.0
2019-12-23,76.82,77.06,76.8,77.02,23970,61.4180299025115,61.609911276849,61.4020397879834,61.5779310477927,29981.023535317,0.482,1.0
2019-12-24,76.73,76.9,76.69,76.9,19335,61.346074387135,61.481990360624,61.3140941580787,61.481990360624,24183.6917002651,0.0,1.0
2019-12-26,76.87,77.03,76.72,76.92,25971,61.4580051888318,61.5859261050568,61.3380793298709,61.4979804751521,32483.8198679899,0.0,1.0
2019-12-27,76.92,77.08,76.85,77.08,23840,61.4979804751521,61.6259013913771,61.4420150743037,61.6259013913771,29818.423073924,0.0,1.0
2019-12-30,76.49,76.91,76.47,76.85,46113,61.1541930127975,61.4899854178881,61.1382028982694,61.4420150743037,57676.8852016718,0.0,1.0
2019-12-31,76.81,76.85,76.46,76.46,9956,61.4100348452475,61.4420150743037,61.1302078410054,61.1302078410054,12452.6937971471,0.0,1.0
2020-01-02,76.74,77.17,76.41,77.17,17128,61.354069444399,61.6978569067536,61.0902325546851,61.6978569067536,21423.2361749232,0.0,1.0
2020-01-03,76.34,76.49,76.21,76.21,28863,61.0342671538366,61.1541930127975,60.9303314094038,60.9303314094038,36101.0547475951,0.0,1.0
2020-01-06,76.36,76.42,75.88,75.88,18236,61.0502572683648,61.0982276119491,60.6664945196898,60.6664945196898,22809.0924151039,0.0,1.0
2020-01-07,76.13,76.24,75.96,76.24,34434,60.8663709512914,60.954316581196,60.7304549778023,60.954316581196,43069.1099046769,0.0,1.0
2020-01-08,76.33,76.51,76.14,76.19,105266,61.0262720965726,61.1701831273257,60.8743660085554,60.9143412948757,131663.847453845,0.0,1.0
2020-01-09,76.53,76.53,76.33,76.53,20316,61.1861732418538,61.1861732418538,61.0262720965726,61.1861732418538,25410.6997973926,0.0,1.0
2020-01-10,76.41,76.73,76.41,76.71,14382,61.0902325546851,61.346074387135,61.0902325546851,61.3300842726069,17988.6141211902,0.0,1.0
2020-01-13,76.67,76.72,76.43,76.49,31550,61.2981040435506,61.3380793298709,61.1062226692132,61.1541930127975,39461.8812073113,0.0,1.0
2020-01-14,76.64,76.68,76.41,76.64,16804,61.2741188717584,61.3060991008147,61.0902325546851,61.2741188717584,21017.9857942206,0.0,1.0
2020-01-15,76.85,77.07,76.62,76.62,12682,61.4420150743037,61.617906334113,61.2581287572303,61.2581287572303,15862.3003952812,0.0,1.0
2020-01-16,77.32,77.32,77.1,77.1,14550,61.8177827657145,61.8177827657145,61.6418915059052,61.6418915059052,18198.7439482212,0.0,1.0
2020-01-17,77.44,77.48,77.3,77.42,23663,61.9137234528833,61.9457036819395,61.8017926511864,61.8977333383551,29597.0362918734,0.0,1.0
2020-01-21,77.2,77.36,76.97,77.14,24300,61.8177827657145,61.9459025227419,61.6336106149877,61.7697378568293,30346.6076599636,0.12,1.0
2020-01-22,77.37,77.61,77.31,77.46,14157,61.9539100075561,62.1460896430972,61.9058650986709,62.025977370884,17679.7088330084,0.0,1.0
2020-01-23,77.33,77.38,76.83,77.15,18410,61.9218800682993,61.9619174923703,61.5215058275887,61.7777453416435,22990.9895892975,0.0,1.0
2020-01-24,76.58,77.44,76.33,77.44,20856,61.3213187072334,62.0099624012556,61.1211315868781,62.0099624012556,26045.631660749,0.0,1.0
2020-01-27,75.8,76.02,75.76,75.78,46053,60.6967348917249,60.8728995576376,60.6647049524681,60.6807199220965,57512.4412577903,0.0,1.0
2020-01-28,76.06,76.24,75.86,76.03,32875,60.9049294968944,61.0490642235502,60.7447798006102,60.8809070424518,41055.338552317,0.0,1.0
2020-01-29,75.35,76.14,75.35,76.14,54169,60.3363980750854,60.9689893754081,60.3363980750854,60.9689893754081,67647.9584498999,0.0,1.0
2020-01-30,75.46,75.46,74.6115,74.93,21854,60.4244804080417,60.4244804080417,59.7450453215558,60.0000837128885,27291.9655885121,0.0,1.0
2020-01-31,74.62,75.22,74.37,75.22,44391,59.7518516836479,60.2323007725006,59.5516645632926,60.2323007725006,55436.8831536397,0.0,1.0
2020-02-03,74.72,75.25,74.63,74.86,23661,59.83192653179,60.2563232269433,59.7598591684621,59.944031319189,29548.6042733498,0.0,1.0
2020-02-04,75.38,75.73,75.37,75.41,22598,60.360420529528,60.6406824980254,60.3524130447138,60.3844429839706,28221.0962921752,0.0,1.0
2020-02-05,76.4603,76.53,75.89,75.89,16924,61.2254691140073,61.2812812831624,60.7688022550528,60.7688022550528,21135.2258451533,0.0,1.0
2020-02-06,76.72,76.85,76.69,76.77,13149,61.4334234946324,61.5375207972171,61.4094010401897,61.4734609187034,16420.8865893359,0.0,1.0
2020-02-07,76.54,76.69,76.45,76.62,13010,61.2892887679766,61.4094010401897,61.2172214046487,61.3533486464903,16247.2989981945,0.0,1.0
2020-02-10,76.91,76.91,76.45,76.45,14817,61.5855657061024,61.5855657061024,61.2172214046487,61.2172214046487,18503.9376830321,0.0,1.0
2020-02-11,77.18,77.45,77.13,77.26,20712,61.8017677960861,62.0179698860698,61.7617303720151,61.8658276745998,25865.799911653,0.0,1.0
2020-02-12,77.37,77.47,77.28,77.41,28692,61.9539100075561,62.0339848556983,61.8818426442282,61.985939946813,35831.4760073941,0.0,1.0
2020-02-13,77.24,77.38,76.98,77.04,21493,61.8498127049714,61.9619174923703,61.6416180998019,61.6896630086872,26841.137384181,0.0,1.0
2020-02-14,77.07,77.38,76.89,77.38,26956,61.7136854631298,61.9619174923703,61.569550736474,61.9619174923703,33663.5043655135,0.0,1.0
2020-02-18,76.71,76.99,76.47,76.85,14330,61.4254160098182,61.6496255846161,61.2332363742771,61.5375207972171,17895.7566982419,0.0,1.0
2020-02-19,76.7,76.92,76.61,76.92,13706,61.417408525004,61.5935731909166,61.345341161676,61.5935731909166,17116.4857854922,0.0,1.0
2020-02-20,76.91,76.91,76.34,76.61,22166,61.5855657061024,61.5855657061024,61.1291390716923,61.345341161676,27681.601044887,0.0,1.0
2020-02-21,76.72,76.75,76.41,76.59,12987,61.4334234946324,61.457445949075,61.1851914653918,61.3293261920476,16218.5758716028,0.0,1.0
2020-02-24,74.95,75.64,74.8,75.27,35580,60.0160986825169,60.5686151346975,59.8959864103037,60.2723381965717,44433.4280058233,0.0,1.0
2020-02-25,72.52,74.81,72.21,74.8,53746,58.3105044170898,60.1518041291022,58.06124550411,60.143763519006,66843.1864715213,0.3,1.0
2020-02-26,72.01,73.27,71.93,72.66,87842,57.9004333021875,58.9135501742991,57.8361084214185,58.4230729584355,109247.928888315,0.0,1.0
2020-02-27,68.91,71.48,68.89,71.03,93545,55.4078441723891,57.4742809670929,55.3917629521969,57.1124535127674,116340.674254428,0.0,1.0
2020-02-28,67.74,67.84,65.8,66.95,139734,54.4670927911426,54.5474988921039,52.9072144324946,53.8318845935488,173785.320180322,0.0,1.0
2020-03-02,70.46,70.46,67.45,68.07,76029,56.6541387372883,56.6541387372883,54.233915098355,54.7324329243147,94556.2576609104,0.0,1.0
2020-03-03,68.96,71.54,68.43,70.67,51411,55.4480472228697,57.5225246276697,55.0218948877752,56.8229915493069,63939.1779795219,0.0,1.0
2020-03-04,71.81,71.81,69.82,70.19,21007,57.739621100265,57.739621100265,56.1395396911364,56.437042264693,26126.1269342323,0.0,1.0
2020-03-05,69.88,70.76,69.28,70.13,35519,56.1877833517131,56.895357040172,55.7053467459457,56.3887986041162,44174.5086198408,0.0,1.0
2020-03-06,68.95,69.11,67.38,67.97,41482,55.4400066127736,55.5686563743116,54.1776308276822,54.6520268233535,51590.6125332424,0.0,1.0
2020-03-09,63.61,65.79,61.75,63.84,151809,51.1463208214435,52.8991738223985,49.6507673435645,51.3312548536544,188802.837328456,0.0,1.0
2020-03-10,65.89,65.9,62.8,65.63,82000,52.9795799233597,52.9876205334559,50.4950314036575,52.7705240608605,101982.311068075,0.0,1.0
2020-03-11,62.49,64.42,61.89,64.1,115520,50.2457724906776,51.7976102392295,49.7633358849102,51.5403107161536,143670.689933951,0.0,1.0
2020-03-12,56.22,59.65,55.48,58.06,181052,45.204309960408,47.9622392233785,44.6093048132948,46.6837822180948,225171.968091428,0.0,1.0
2020-03-13,60.22,60.24,56.29,59.54,103911,48.4205539988575,48.4366352190498,45.2605942310809,47.8737925123211,129232.730797497,0.0,1.0
2020-03-16,53.88,57.48,53.0,53.0,173558,43.322807197915,46.2174268325196,42.6152335094561,42.6152335094561,215851.779809182,0.0,1.0
2020-03-17,56.82,57.05,53.17,54.58,143410,45.6867465661754,45.8716805983863,42.7519238810902,43.8856499046437,178357.1125643,0.0,1.0
2020-03-18,52.82,54.82,50.76,53.3,146376,42.4705025277259,44.0786245469507,40.8141368479244,42.8564518123399,182045.887376836,0.0,1.0
2020-03-19,52.95,53.87,51.09,52.7,89047,42.5750304589755,43.3147665878189,41.0794769810965,42.3740152065724,110746.571386328,0.0,1.0
2020-03-20,50.51,53.46,50.25,53.37,382771,40.6131215955213,42.9851015738778,40.4040657330221,42.9127360830127,476047.209632172,0.0,1.0
2020-03-23,48.28,49.89,47.3,49.83,234770,38.8200655440857,40.1146037695616,38.0320857546656,40.0663601089849,291980.33133478,0.0,1.0
2020-03-24,52.32,52.44,50.55,50.73,269771,42.0684720229197,42.1649593440732,40.6452840359058,40.790015017636,335510.610233483,0.0,1.0
2020-03-25,53.45,55.69,51.6,52.74,184712,42.9770609637817,44.7781576253134,41.4895480959988,42.4061776469569,229723.861487881,0.0,1.0
2020-03-26,57.33,57.58,54.01,54.01,263917,46.0968176810778,46.2978329334808,43.4273351291646,43.4273351291646,328230.068172598,0.0,1.0
2020-03-27,55.87,57.49,54.93,55.51,110567,44.9228886070437,46.2254674426157,44.167071258008,44.6334266435832,137510.709608095,0.0,1.0
2020-03-30,57.39,57.55,55.54,56.08,46753,46.1450613416545,46.2737111031925,44.6575484738716,45.0917414190623,58146.0852361671,0.0,1.0
2020-03-31,56.6,57.6,56.09,57.04,150072,45.5098531440607,46.3139141536731,45.0997820291584,45.8636399882902,186642.553495221,0.0,1.0
2020-04-01,53.94,54.83,53.36,54.29,142780,43.3710508584918,44.0866651570468,42.9046954729166,43.6524722118561,177573.589930484,0.0,1.0
2020-04-02,55.37,55.54,53.87,53.88,169007,44.5208581022375,44.6575484738716,43.3147665878189,43.322807197915,210191.761544904,0.0,1.0
2020-04-03,54.42,55.67,53.89,55.35,126786,43.7570001431057,44.7620764051212,43.3308478080112,44.5047768820452,157682.064525328,0.0,1.0
2020-04-06,57.63,57.98,56.07,56.2,152911,46.3380359839615,46.6194573373258,45.0837008089661,45.1882287402158,190173.380094273,0.0,1.0
2020-04-07,57.91,59.76,57.91,59.37,142490,46.5631730666529,48.0506859344358,46.5631730666529,47.737102140687,177212.920781585,0.0,1.0
2020-04-08,60.21,60.45,58.08,58.61,89929,48.4125133887614,48.6054880310684,46.699863438287,47.1260157733816,111843.503073669,0.0,1.0
2020-04-09,61.62,62.55,61.0,61.0,78400,49.5462394123149,50.2940161512544,49.0477215863552,49.0477215863552,97505.0388748421,0.0,1.0
2020-04-13,60.66,61.84,60.25,61.84,67356,48.774340843087,49.7231328344296,48.4446758291459,49.7231328344296,83769.762735381,0.0,1.0
2020-04-14,62.01,62.19,61.33,61.57,160748,49.8598232060637,50.0045541877939,49.3130617195273,49.5060363618342,199920.152921596,0.0,1.0
2020-04-15,59.83,60.59,59.39,60.59,34521,48.1069702051087,48.7180565724141,47.7531833608793,48.7180565724141,42933.3092729391,0.0,1.0
2020-04-16,59.36,60.16,58.99,60.12,58048,47.7290615305909,48.3723103382808,47.4315589570343,48.3401478978963,72193.5267424342,0.0,1.0
2020-04-17,61.55,61.7,60.64,60.75,32306,49.489955141642,49.6105642930839,48.7582596228947,48.8467063339521,40178.5431873808,0.0,1.0
2020-04-20,60.4,61.5,60.29,60.43,36380,48.5652849805878,49.4497520911614,48.4768382695304,48.5894068108761,45245.3228860556,0.0,1.0
2020-04-21,58.53,59.17,58.25,58.94,52252,47.1782797390064,47.6941536332993,46.9525849102533,47.5087614525378,64824.5246948127,0.145,1.0
2020-04-22,59.45,59.8,59.13,59.8,103415,47.9198484620525,48.2019669979939,47.661911514906,48.2019669979939,128298.021536287,0.0,1.0
2020-04-23,59.41,60.41,59.4,59.82,44938,47.8876063436592,48.6936593034918,47.8795458140608,48.2180880571906,55750.6792225271,0.0,1.0
2020-04-24,60.17,60.43,59.37,59.88,45187,48.500206593132,48.7097803626885,47.8553642252659,48.2664512347805,56059.5919272851,0.0,1.0
2020-04-27,61.6,61.82,60.54,60.62,95586,49.6528623256927,49.8301939768559,48.7984461882701,48.8629304250567,118585.260228859,0.0,1.0
2020-04-28,62.13,62.88,61.87,62.73,136340,50.080070394404,50.6846101142785,49.8704966248475,50.5637021703036,169145.213520837,0.0,1.0
2020-04-29,63.58,64.09,63.02,63.5,95349,51.2488471861614,51.6599341956761,50.7974575286551,51.1843629493748,118291.234883367,0.0,1.0
2020-04-30,62.2,63.16,61.89,63.16,149375,50.1364941015923,50.9103049430317,49.8866176840442,50.9103049430317,185316.607522921,0.0,1.0
2020-05-01,60.32,61.24,60.14,61.22,63616,48.6211145371069,49.362683260153,48.476025004337,49.3465622009563,78922.853919184,0.0,1.0
2020-05-04,60.35,60.35,59.51,59.9,91977,48.6452961259019,48.6452961259019,47.9682116396424,48.2825722939772,114107.886929778,0.0,1.0
2020-05-05,60.59,61.35,60.59,61.13,40941,48.8387488362617,49.4513490857346,48.8387488362617,49.2740174345714,50791.9479738637,0.0,1.0
2020-05-06,59.5,60.91,59.5,60.91,97349,47.9601511100441,49.0966857834082,47.9601511100441,49.0966857834082,120772.461427607,0.0,1.0
2020-05-07,59.84,60.61,59.77,60.28,127790,48.2342091163872,48.8548698954584,48.1777854091989,48.5888724187136,158537.970044211,0.0,1.0
2020-05-08,61.32,61.37,60.52,60.58,50354,49.4271674969396,49.4674701449312,48.7823251290734,48.8306883066634,62469.8407043289,0.0,1.0
2020-05-11,61.06,61.3,60.51,60.98,42975,49.2175937273831,49.4110464377429,48.7742645994751,49.1531094905965,53315.3553693557,0.0,1.0
2020-05-12,60.02,61.44,59.93,61.4,61586,48.3792986491571,49.5238938521195,48.3067538827722,49.4916517337262,76404.4089767804,0.0,1.0
2020-05-13,58.47,59.56,58.07,59.56,119813,47.1299165614165,48.0085142876341,46.8074953774834,48.0085142876341,148641.59797251,0.0,1.0
2020-05-14,59.32,59.32,57.24,57.78,127004,47.8150615772742,47.8150615772742,46.1384714208223,46.5737400191319,157562.848012325,0.0,1.0
2020-05-15,58.86,59.27,58.58,58.78,181111,47.4442772157512,47.7747589292826,47.218582386998,47.3797929789646,224688.71032692,0.0,1.0
2020-05-18,61.29,61.65,60.52,60.52,48366,49.4029859081446,49.6931649736844,48.7823251290734,48.7823251290734,60003.5015193544,0.0,1.0
2020-05-19,60.34,61.15,60.34,61.15,41501,48.6372355963036,49.290138493768,48.6372355963036,49.290138493768,51486.6914062508,0.0,1.0
2020-05-20,61.26,61.43,60.92,60.92,25015,49.3788043193496,49.5158333225212,49.1047463130065,49.1047463130065,31033.941002081,0.0,1.0
2020-05-21,60.94,61.41,60.64,61.18,107298,49.1208673722032,49.4997122633245,48.8790514842534,49.314320082563,133115.322871928,0.0,1.0
2020-05-22,60.91,60.91,60.37,60.77,42758,49.0966857834082,49.0966857834082,48.6614171850985,48.9838383690316,53046.1422893056,0.0,1.0
2020-05-26,61.97,62.46,61.84,61.84,35754,50.1888875439814,50.5857336775388,50.0836018350785,50.0836018350785,44146.7322434347,0.295,1.0
2020-05-27,63.23,63.23,62.31,62.84,54153,51.2093490302719,51.2093490302719,50.4642501672662,50.8934919035629,66864.630284128,0.0,1.0
2020-05-28,62.86,63.71,62.71,63.71,80196,50.9096897049326,51.5980962631444,50.7882061946599,51.5980962631444,99020.846310748,0.0,1.0
2020-05-29,63.17,63.17,61.91,62.71,46428,51.1607556261628,51.1607556261628,50.1402941398724,50.7882061946599,57326.2987245674,0.0,1.0
2020-06-01,63.07,63.29,62.71,62.74,31039,51.0797666193143,51.2579424343809,50.7882061946599,50.8125028967145,38324.954469541,0.0,1.0
2020-06-02,63.72,63.72,63.21,63.32,51473,51.6061951638292,51.6061951638292,51.1931512289022,51.2822391364355,63555.5392058598,0.0,1.0
2020-06-03,65.16,65.31,64.3,64.3,58127,52.7724368624468,52.8939203727195,52.0759314035502,52.0759314035502,71771.4690695902,0.0,1.0
2020-06-04,65.55,65.55,64.63,64.96,54546,53.0882939891558,53.0882939891558,52.3431951261501,52.6104588487499,67349.8813265756,0.0,1.0
2020-06-05,67.3,68.17,66.99,66.99,33310,54.5056016090036,55.210205968585,54.2545356877734,54.2545356877734,41129.0387377302,0.0,1.0
2020-06-08,68.94,68.94,67.95,67.99,49068,55.8338213213181,55.8338213213181,55.0320301535185,55.0644257562578,60586.000383757,0.0,1.0
2020-06-09,67.75,68.15,67.42,68.15,31201,54.8700521398216,55.1940081672154,54.6027884172217,55.1940081672154,38524.9816168094,0.0,1.0
2020-06-10,66.42,67.67,66.42,67.67,61010,53.7928983487373,54.8052609343428,53.7928983487373,54.8052609343428,75331.2114496824,0.0,1.0
2020-06-11,62.04,64.52,61.92,64.32,70109,50.2455798487754,52.2541072186168,50.1483930405572,52.0921292049199,86566.069554594,0.0,1.0
2020-06-12,63.02,63.8,61.9,63.79,33291,51.0392721158901,51.670986369308,50.1321952391875,51.6628874686231,41105.5787636679,0.0,1.0
2020-06-15,63.53,63.81,61.38,61.41,83760,51.4523160508172,51.6790852699928,49.7110524035756,49.7353491056301,103421.443550654,0.0,1.0
2020-06-16,64.49,65.44,63.7,65.44,112347,52.2298105165623,52.9992060816225,51.5899973624595,52.9992060816225,138718.826630675,0.0,1.0
2020-06-17,63.91,64.92,63.76,64.92,47677,51.7600742768413,52.5780632460106,51.6385907665686,52.5780632460106,58868.4833352976,0.0,1.0
2020-06-18,63.93,64.09,63.25,63.52,34342,51.776272078211,51.9058544891685,51.2255468316415,51.4442171501323,42403.2857499589,0.0,1.0
2020-06-19,63.28,64.77,63.07,64.77,61139,51.2498435336961,52.4565797357379,51.0797666193143,52.4565797357379,75490.492326211,0.0,1.0
2020-06-22,63.06,63.19,62.5,62.84,36434,51.0716677186295,51.1769534275325,50.6181292802782,50.8934919035629,44986.3523677714,0.0,1.0
2020-06-23,62.69,63.58,62.68,63.47,101308,50.942085307672,51.6653020236367,50.9339592771555,51.5759156879557,124670.956864884,0.21,1.0
2020-06-24,61.17,62.25,60.65,62.25,62919,49.7069286691704,50.5845399649479,49.2843750823147,50.5845399649479,77428.9487008097,0.0,1.0
2020-06-25,61.7,61.78,60.71,60.94,212034,50.1376082865427,50.2026165306744,49.3331312654134,49.5200299672919,260931.828363888,0.0,1.0
2020-06-26,60.47,61.39,60.23,61.39,74310,49.1381065330184,49.8857013405325,48.9430818006234,49.8857013405325,91446.8630772448,0.0,1.0
2020-06-29,61.56,61.56,60.6726,60.88,42700,50.0238438593123,50.0238438593123,49.3027399112819,49.4712737841932,52547.1814479659,0.0,1.0
2020-06-30,62.29,62.54,61.57,61.57,41778,50.6170440870137,50.8201948499251,50.0319698898287,50.0319698898287,51412.5561248974,0.0,1.0
2020-07-01,62.23,62.91,62.17,62.5,47566,50.5682879039149,51.120857979034,50.5195317208162,50.7876907278593,58535.3450293665,0.0,1.0
2020-07-02,62.46,63.28,62.41,63.02,43925,50.7551866057935,51.421521108143,50.7145564532112,51.2102443147151,54054.6825550797,0.0,1.0
2020-07-06,62.77,63.35,62.55,63.24,42490,51.0070935518036,51.4784033217582,50.8283208804416,51.3890169860771,52288.7526867465,0.0,1.0
2020-07-07,61.98,62.35,61.95,62.26,30173,50.3651371410035,50.6658002701124,50.3407590494541,50.5926659954643,37131.2905346482,0.0,1.0
2020-07-08,62.07,62.32,61.63,62.12,55248,50.4382714156516,50.6414221785631,50.0807260729275,50.4789015682339,67988.9152374057,0.0,1.0
2020-07-09,60.9,62.02,60.47,62.02,78955,49.4875258452261,50.3976412630693,49.1381065330184,50.3976412630693,97163.0611527904,0.0,1.0
2020-07-10,62.0,62.01,60.86,60.86,44700,50.3813892020364,50.3895152325529,49.4550217231603,49.4550217231603,55008.4077452946,0.0,1.0
2020-07-13,62.16,62.82,61.99,62.46,52934,50.5114056902997,51.0477237043859,50.37326317152,50.7551866057935,65141.2764113965,0.0,1.0
2020-07-14,62.79,62.85,61.74,61.95,110301,51.0233456128366,51.0721017959353,50.1701124086085,50.3407590494541,135737.860910822,0.0,1.0
2020-07-15,63.55,63.65,63.26,63.49,47785,51.6409239320873,51.7221842372519,51.4052690471101,51.5921677489886,58804.849308924,0.0,1.0
2020-07-16,63.52,63.69,63.07,63.18,41753,51.616545840538,51.7546883593177,51.2508744672974,51.3402608029784,51381.7907961808,0.0,1.0
2020-07-17,63.86,63.96,63.49,63.7,21640,51.8928308780975,51.9740911832621,51.5921677489886,51.7628143898342,26630.4685370956,0.0,1.0
2020-07-20,63.16,63.81,63.07,63.76,30465,51.3240087419455,51.8522007255152,51.2508744672974,51.8115705729329,37490.6295740581,0.0,1.0
2020-07-21,63.84,64.22,63.68,63.71,18891,51.8765788170646,52.18536797669,51.7465623288013,51.7709404203506,23247.5129914174,0.0,1.0
2020-07-22,64.31,64.36,63.6286,63.69,43454,52.2585022513381,52.2991324039204,51.7047945319467,51.7546883593177,53475.0637620588,0.0,1.0
2020-07-23,64.1412,64.525,63.98,64.32,42592,52.1213348562203,52.4332119074419,51.990343244295,52.2666282818546,52414.2752279102,0.0,1.0
2020-07-24,63.63,64.4,63.52,64.15,24269,51.705932176219,52.3316365259862,51.616545840538,52.1284857630748,29865.7505049341,0.0,1.0
2020-07-27,63.7685,63.77,63.2542,63.63,37815,51.8184776988719,51.8196966034494,51.4005559494105,51.705932176219,46535.6362167408,0.0,1.0
2020-07-28,63.78,64.13,63.4,63.4,31997,52.0309733968773,52.3164992778573,51.7209738689561,51.7209738689561,39222.1887611751,0.25,1.0
2020-07-29,64.2775,64.39,63.686,64.01,22004,52.4368280419846,52.5286042180139,51.9542893031284,52.2186046900928,26972.6862362377,0.0,1.0
2020-07-30,63.92,63.93,63.31,63.91,67365,52.1451837492693,52.153341631583,51.6475529281327,52.1370258669556,82576.5773633953,0.0,1.0
2020-07-31,63.615,63.6254,62.79,63.6,24239,51.896368338701,51.9048525363073,51.2233430478195,51.8841315152304,29712.3678276752,0.0,1.0
2020-08-03,63.66,63.78,63.32,63.78,67097,51.9330788091127,52.0309733968773,51.6557108104464,52.0309733968773,82248.0607340865,0.0,1.0
2020-08-04,64.25,64.25,63.67,63.67,67573,52.4143938656219,52.4143938656219,51.9412366914264,51.9412366914264,82831.5454936052,0.0,1.0
2020-08-05,64.07,64.5,64.0,64.49,37918,52.267551983975,52.6183409234648,52.210446807779,52.6101830411511,46480.1998139275,0.0,1.0
2020-08-06,64.15,64.305,63.9544,64.04,52168,52.3328150424848,52.4592622183474,52.1732468644285,52.2430783370339,63947.9683499384,0.0,1.0
2020-08-07,64.76,64.81,63.98,64.01,24840,52.8304458636214,52.87123527519,52.1941310431516,52.2186046900928,30449.0786269834,0.0,1.0
2020-08-10,65.3767,65.48,64.88,64.88,25241,53.3335424659082,53.4178133902089,52.928340451386,52.928340451386,30940.6277626284,0.0,1.0
2020-08-11,65.238,66.35,65.15,65.96,73633,53.220392638217,54.1275491515022,53.1486032738563,53.8093917412673,90259.9439026035,0.0,1.0
2020-08-12,65.8636,65.9201,65.631,65.845,20303,53.7307497557631,53.7768417908355,53.540997413146,53.7155760946595,24887.5862867812,0.0,1.0
2020-08-13,64.97,65.45,64.89,65.45,27292,53.0017613922094,53.3933397432678,52.9364983336997,53.3933397432678,33454.7606234957,0.0,1.0
2020-08-14,65.16,65.3099,64.7,64.78,26089,53.15676115617,53.2790478120526,52.7814985697391,52.8467616282488,31980.1132165608,0.0,1.0
2020-08-17,65.08,65.2499,64.9499,65.15,43623,53.0914980976603,53.2301005181703,52.9853640487589,53.1486032738563,53473.4362699234,0.0,1.0
2020-08-18,64.76,65.0885,64.7402,64.97,26153,52.8304458636214,53.098432297627,52.8142932566403,53.0017613922094,32058.5649489331,0.0,1.0
2020-08-19,64.39,64.93,64.39,64.78,86946,52.5286042180139,52.9691298629546,52.5286042180139,52.8467616282488,106579.130044352,0.0,1.0
2020-08-20,64.19,64.35,63.99,64.11,71555,52.3654465717396,52.4959726887591,52.2022889254653,52.3001835132299,87712.7142171417,0.0,1.0
2020-08-21,64.18,64.191,63.8049,64.18,36022,52.3572886894259,52.366262359971,52.0512865238384,52.3572886894259,44156.0672423993,0.0,1.0
2020-08-24,65.0477,65.0477,64.14,64.3,38513,53.065148137787,53.065148137787,52.324657160171,52.4551832771905,47209.5557633258,0.0,1.0
2020-08-25,64.5566,65.01,64.3443,65.01,83360,52.8317511247916,53.2028040606646,52.6580093111925,53.2028040606646,101859.924409636,0.205,1.0
2020-08-26,64.1898,64.49,63.9001,64.49,38042,52.5315697906976,52.7772470984812,52.294485460035,52.7772470984812,46484.58786458,0.0,1.0
2020-08-27,64.5,64.75,64.275,64.36,96249,52.7854308862155,52.9900255795729,52.6012956621938,52.6708578579353,117609.355380315,0.0,1.0
2020-08-28,64.8865,64.8865,64.3,64.73,53885,53.1017342821461,53.1017342821461,52.6217551315295,52.9736580041043,65843.5943715602,0.0,1.0
2020-08-31,64.45,64.85,64.45,64.85,26783,52.744511947544,53.0718634569159,52.744511947544,53.0718634569159,32726.8996576691,0.0,1.0
2020-09-01,64.0306,64.3,63.93,64.3,27683,52.4012838899676,52.6217551315295,52.3189549853606,52.6217551315295,33826.6349260073,0.0,1.0
2020-09-02,65.3098,65.3979,64.19,64.19,45978,53.4481540169389,53.520253186878,52.5317334664523,52.5317334664523,56181.8090751711,0.0,1.0
2020-09-03,64.25,65.86,63.9633,65.26,52853,52.5808361928581,53.8984260180799,52.3462069985158,53.4073987540221,64582.5645971991,0.0,1.0
2020-09-04,64.24,64.84,63.59,64.5,42186,52.5726524051238,53.0636796691816,52.0407062023945,52.7854308862155,51548.2578112395,0.0,1.0
2020-09-08,63.2552,63.93,62.98,63.83,134542,51.7667129890502,52.3189549853606,51.5414951506023,52.2371171080176,164400.647191954,0.0,1.0
2020-09-09,63.79,64.21,63.59,63.59,38493,52.2043819570804,52.5481010419209,52.0407062023945,52.0407062023945,47035.6774268251,0.0,1.0
2020-09-10,62.87,63.94,62.83,63.94,68785,51.4514734855251,52.3271387730949,51.4187383345879,52.3271387730949,84050.3227029372,0.0,1.0
2020-09-11,63.18,63.33,62.73,63.03,49021,51.7051709052883,51.8279277213027,51.3369004572449,51.5824140892738,59900.1362102302,0.0,1.0
2020-09-14,64.15,64.3433,63.58,63.58,90661,52.4989983155151,52.657190932419,52.0325224146602,52.0325224146602,110781.221292011,0.0,1.0
2020-09-15,64.13,64.685,64.0827,64.26,25719,52.4826307400465,52.9368309593,52.4439214240633,52.5890199805924,31426.7681848781,0.0,1.0
2020-09-16,64.4495,65.08,64.32,64.34,32895,52.7441027581573,53.2600905748047,52.6381227069981,52.6544902824667,40195.3240577614,0.0,1.0
2020-09-17,64.1189,64.395,63.66,63.66,28564,52.4735467356614,52.6995011150054,52.0979927165345,52.0979927165345,34903.1535609028,0.0,1.0
2020-09-18,63.427,64.38,63.24,64.38,28533,51.9073104623254,52.6872254334039,51.7542736316941,52.6872254334039,34865.2737905489,0.0,1.0
2020-09-21,62.0522,62.69,61.4601,62.69,46442,50.7822033246143,51.3041653063077,50.2976412528665,51.3041653063077,56748.7837024032,0.0,1.0
2020-09-22,62.05,62.419,61.84,61.96,62357,50.8745164502571,51.1770578937728,50.7023383929718,50.8007258542777,76054.8132930794,0.115,1.0
2020-09-23,60.76,62.3773,60.76,62.12,43393,49.8168512412187,51.142868250969,49.8168512412187,50.9319091360189,52925.036695585,0.0,1.0
2020-09-24,60.92,61.44,60.3,60.7,49927,49.94803452296,50.3743801886188,49.4396993062128,49.7676575105658,60894.3448736079,0.0,1.0
2020-09-25,61.59,61.64,60.66,60.83,157872,50.4973645152512,50.5383592907953,49.7348616901305,49.8742439269805,192551.36527102,0.0,1.0
2020-09-28,62.46,62.794,62.1,62.1,49082,51.210673609719,51.4845187103537,50.9155112258013,50.9155112258013,59863.7257413108,0.0,1.0
2020-09-29,62.001,62.49,61.72,62.48,56034,50.8343415702239,51.2352704750454,50.6039509316659,51.2270715199366,68342.8549812276,0.0,1.0
2020-09-30,62.49,62.91,62.08,62.18,53563,51.2352704750454,51.5796265896161,50.8991133155836,50.9811028666719,65329.0563115161,0.0,1.0
2020-10-01,62.55,62.77,62.0964,62.6,47621,51.2844642056984,51.4648412180925,50.9125596019621,51.3254589812425,58081.7913599071,0.0,1.0
2020-10-02,62.85,63.03,61.75,61.75,44719,51.5304328589631,51.678014050922,50.6285477969924,50.6285477969924,54542.3159493435,0.0,1.0
2020-10-05,63.645,63.71,63.0,63.12,33189,52.1822497901147,52.235542998322,51.6534171855955,51.7518046469014,40479.5483808395,0.0,1.0
2020-10-06,63.28,64.41,63.24,63.81,146048,51.8829879286426,52.8094698559398,51.8501921082073,52.3175325494103,178130.015424534,0.0,1.0
2020-10-07,64.1822,64.295,63.7,63.7,44198,52.6226976585607,52.7151818721883,52.2273440432132,52.2273440432132,53906.8691233947,0.0,1.0
2020-10-08,65.075,65.1348,64.4,64.4,37201,53.3547003706766,53.4037301222274,52.8012709008309,52.8012709008309,45372.8548409296,0.0,1.0
2020-10-09,64.9228,65.5,64.9,65.39,47960,53.2299122739203,53.7031559628017,53.2112186562722,53.6129674566046,58495.2586804382,0.0,1.0
2020-10-12,65.28,65.4,64.82,65.06,45771,53.5227789504075,53.6211664117134,53.1456270154016,53.3424019380134,55825.4062773632,0.0,1.0
2020-10-13,64.6844,65.055,64.39,65.05,20469,53.0344491841259,53.338302460459,52.7930719457221,53.3342029829045,24965.3763538342,0.0,1.0
2020-10-14,64.3599,64.905,64.3,64.46,34385,52.7683930908445,53.2153181338266,52.7192813497427,52.8504646314839,41938.270845014,0.0,1.0
2020-10-15,64.41,64.41,63.72,63.72,190066,52.8094698559398,52.8094698559398,52.2437419534309,52.2437419534309,231817.344377735,0.0,1.0
2020-10-16,64.5,64.7574,64.345,64.45,33459,52.8832604519192,53.0943015564203,52.7561766477324,52.8422656763751,40808.8586361297,0.0,1.0
2020-10-19,63.65,64.76,63.61,64.66,38225,52.1863492676691,53.0964332847486,52.1535534472338,53.0144437336604,46621.794475808,0.0,1.0
2020-10-20,63.65,64.02,63.45,63.75,48858,52.1863492676691,52.4897106066956,52.0223701654926,52.2683388187573,59590.5201961812,0.0,1.0
2020-10-21,63.19,63.51,63.19,63.43,32538,51.8091973326631,52.0715638961455,51.8091973326631,52.0059722552749,39685.5447653065,0.0,1.0
2020-10-22,64.22,64.31,63.32,63.32,37141,52.6536897088721,52.7274803048515,51.9157837490779,51.9157837490779,45299.6747841984,0.0,1.0
2020-10-23,64.3609,64.685,64.1075,64.46,41287,52.7692129863554,53.0349411214324,52.5614514638978,52.8504646314839,50356.4167043214,0.0,1.0
2020-10-26,63.35,63.66,62.81,63.66,94668,51.9403806144043,52.1945482227779,51.4976370385278,52.1945482227779,115463.49351042,0.0,1.0
2020-10-27,62.1453,62.95,62.14,62.95,40650,51.2314169661443,51.8947965174966,51.2270477457862,51.8947965174966,49309.7125669863,0.34,1.0
2020-10-28,60.36,61.37,60.22,61.14,158252,49.7596492104225,50.5922742220614,49.6442358424725,50.4026665461436,191964.59122142,0.0,1.0
2020-10-29,61.0924,61.38,59.66,60.19,92659,50.3634260010407,50.6005180340578,49.1825823706727,49.6195044064833,112398.244938361,0.0,1.0
2020-10-30,61.23,61.23,60.38,60.87,105478,50.4768608541115,50.4768608541115,49.7761368344153,50.1800836222402,127948.090089559,0.0,1.0
2020-11-02,62.21,62.37,61.36,62.07,47261,51.2847544297611,51.4166554217039,50.584030410065,51.1693410618112,57329.0609010662,0.0,1.0
2020-11-03,63.15,63.5429,62.94,63.03,38604,52.0596727574251,52.3835721307647,51.8865527055002,51.960747013468,46827.8510193343,0.0,1.0
2020-11-04,63.16,64.24,63.11,63.31,35238,52.0679165694215,52.9582482650355,52.0266975094394,52.1915737493679,42744.7884731972,0.0,1.0
2020-11-05,63.97,64.49,63.8701,64.05,36179,52.735665341132,53.1643435649461,52.6533096592877,52.8016158371034,43886.2507001475,0.0,1.0
2020-11-06,63.49,64.1343,63.36,63.98,42148,52.3399623653036,52.8711111722332,52.23279280935,52.7439091531284,51126.8330940551,0.0,1.0
2020-11-09,66.32,67.92,65.87,65.87,76018,54.6729611602919,55.9919710797199,54.3019896204528,54.3019896204528,92212.195077913,0.0,1.0
2020-11-10,67.56,67.64,66.695,66.89,47176,55.6951938478486,55.76114434382,54.9821041101578,55.1428584440881,57225.9532610122,0.0,1.0
2020-11-11,67.49,67.94,67.12,67.94,41748,55.6374871638736,56.0084587037128,55.3324661200059,56.0084587037128,50641.6206702717,0.0,1.0
2020-11-12,66.27,66.87,65.8427,66.87,37789,54.6317421003098,55.1263708200953,54.2794840137025,55.1263708200953,45839.2307058756,0.0,1.0
2020-11-13,67.67,67.8399,66.77,66.77,34604,55.7858757798093,55.9259381456286,55.043932700131,55.043932700131,41975.7267815005,0.0,1.0
2020-11-16,68.84,68.84,68.135,68.53,33466,56.750401783391,56.750401783391,56.1692130376431,56.4948436115019,40595.2974358368,0.0,1.0
2020-11-17,68.71,68.88,68.195,68.49,20599,56.6432322274375,56.7833770313767,56.2186759096216,56.4618683635162,24987.2267937848,0.0,1.0
2020-11-18,67.78,69.1073,67.78,68.84,65299,55.87655771177,56.9707588780555,55.87655771177,56.750401783391,79209.7151515778,0.0,1.0
2020-11-19,67.94,67.99,67.2168,67.48,217836,56.0084587037128,56.0496777636949,55.4122662201313,55.6292433518772,264241.833868193,0.0,1.0
2020-11-20,67.69,67.945,67.53,67.71,33077,55.8023634038021,56.012580609711,55.6704624118593,55.818851027795,40123.4283537075,0.0,1.0
2020-11-23,68.38,68.52,67.77,67.77,58145,56.5236969534894,56.6394225687787,56.0194639154427,56.0194639154427,70341.3844864327,0.185,1.0
2020-11-24,69.9,70.0,69.2413,69.2413,27933,57.780146490917,57.8628076446952,57.2356574709804,57.2356574709804,33792.1728929319,0.0,1.0
2020-11-25,69.38,69.85,69.241,69.85,35828,57.3503084912707,57.738815914028,57.2354094875191,57.738815914028,43343.2130601068,0.0,1.0
2020-11-27,69.1541,69.68,69.04,69.68,22939,57.1635769448859,57.5982919526051,57.0692605684251,57.5982919526051,27750.6409619792,0.0,1.0
2020-11-30,68.45,69.05,68.4083,69.0,19230,56.5815597611341,57.0775266838029,56.5470900600086,57.0361961069138,23263.6481842652,0.0,1.0
2020-12-01,69.2,69.88,69.1263,69.19,31873,57.2015184144701,57.7636142601614,57.1405971441356,57.1932522990923,38558.6197908,0.0,1.0
2020-12-02,69.91,69.91,69.11,69.11,144108,57.7884126062948,57.7884126062948,57.1271233760698,57.1271233760698,174335.819684768,0.0,1.0
2020-12-03,69.92,70.275,69.7501,69.94,46059,57.7966787216727,58.090125817585,57.6562374214036,57.8132109524283,55720.2481393172,0.0,1.0
2020-12-04,71.0,71.02,70.16,70.16,115660,58.6894191824765,58.7059514132321,57.9950654907402,57.9950654907402,139920.621372445,0.0,1.0
2020-12-07,70.7,70.875,70.441,70.84,51992,58.4414357211421,58.5860927402539,58.2273433328567,58.5571613364315,62897.7429223254,0.0,1.0
2020-12-08,71.13,71.27,70.3,70.3,33622,58.7968786823881,58.9126042976775,58.1107911060296,58.1107911060296,40674.486700539,0.0,1.0
2020-12-09,71.22,71.5474,70.97,71.42,39278,58.8712737207884,59.141906338258,58.6646208363431,59.0365960283447,47516.8784909812,0.0,1.0
2020-12-10,70.951,71.0661,70.7,71.01,52424,58.6489152171252,58.7440582051239,58.4414357211421,58.6976852978543,63420.3584197566,0.0,1.0
2020-12-11,70.49,70.6,70.1001,70.44,45331,58.267847298208,58.358774567364,57.9455514596271,58.226516721319,54839.544245498,0.0,1.0
2020-12-14,69.71,71.11,69.68,70.89,66888,57.6230902987386,58.7803464516325,57.5982919526051,58.5984919133206,80918.2995189355,0.0,1.0
2020-12-15,70.59,70.59,69.82,69.96,164225,58.3505084519862,58.3505084519862,57.7140175678945,57.8297431831839,198672.523300102,0.0,1.0
2020-12-16,70.42,70.59,70.2301,70.42,52810,58.2099844905633,58.3505084519862,58.0530109595387,58.2099844905633,63887.3250447762,0.0,1.0
2020-12-17,70.4354,70.5,70.1985,70.5,41595,58.2227143082452,58.2761134135858,58.0268900349448,58.2761134135858,50319.8879991945,0.0,1.0
2020-12-18,70.14,70.58,69.775,70.58,44328,57.9785332599846,58.3422423366084,57.6768200486944,58.3422423366084,53626.1568753046,0.0,1.0
2020-12-21,68.86,68.87,68.02,68.67,170216,57.4412357604267,57.4495775024773,56.7405294281763,57.2827426614653,204053.300818348,0.63,1.0
2020-12-22,68.46,68.826,68.35,68.69,49542,57.1075660784027,57.4128738374546,57.0158069158461,57.2994261455665,59390.4722772395,0.0,1.0
2020-12-23,68.8,69.11,68.63,68.63,57084,57.3911853081231,57.6497793116916,57.2493756932629,57.2493756932629,68431.7492122631,0.0,1.0
2020-12-24,68.96,68.99,68.49,68.99,34534,57.5246531809327,57.5496784070844,57.1325913045545,57.5496784070844,41399.0264749543,0.0,1.0
2020-12-28,68.9915,69.5839,68.89,69.08,34003,57.550929668392,58.0450944674695,57.4662609865785,57.6247540855398,40762.468790985,0.0,1.0
2020-12-29,68.6963,69.27,68.5799,69.25,27554,57.3046814430583,57.7832471845012,57.2075835655894,57.7665637004,33031.4697252242,0.0,1.0
2020-12-30,68.82,69.035,68.69,68.69,50914,57.4712660318088,57.6508115446952,57.3627036286682,57.3627036286682,60967.883986768,0.076,1.0
2020-12-31,69.36,69.43,68.55,68.63,55636,57.9222175525466,57.9806742311608,57.2457902714399,57.3125979041418,66622.3277190522,0.0,1.0
2021-01-04,68.57,69.56,67.92,69.56,85863,57.2624921796154,58.0892366343014,56.7196801639125,58.0892366343014,102818.191907056,0.0,1.0
2021-01-05,68.88,69.14,68.3443,68.62,138457,57.5213717563352,57.7384965626164,57.0740111458552,57.3042469500541,165797.822075577,0.0,1.0
2021-01-06,70.145,70.5933,69.01,69.01,48465,58.577767448434,58.9521407201873,57.6299341594758,57.6299341594758,58035.2849396769,0.0,1.0
2021-01-07,70.3373,70.58,70.0,70.58,35690,58.7383562955412,58.9410339512506,58.4566786141618,58.9410339512506,42737.6316825971,0.0,1.0
2021-01-08,70.12,70.33,69.485,70.33,49799,58.5568900632147,58.7322600990572,58.0266044786433,58.7322600990572,59632.707205426,0.0,1.0
2021-01-11,70.08,70.1864,69.77,69.77,43121,58.5234862468637,58.6123403983573,58.2646066701439,58.2646066701439,51636.016132958,0.0,1.0
2021-01-12,70.24,70.26,69.745,70.12,69745,58.6571015122675,58.673803420443,58.2437292849245,58.5568900632147,83517.4032418811,0.0,1.0
2021-01-13,70.24,70.3524,69.96,69.96,51985,58.6571015122675,58.7509662362137,58.4232747978109,58.4232747978109,62250.3721776355,0.0,1.0
2021-01-14,70.6,70.94,70.3191,70.37,120152,58.9577358594261,59.2416682984091,58.7231575591015,58.7656639154081,143878.170970227,0.0,1.0
2021-01-15,70.26,70.4501,69.76,70.21,32520,58.673803420443,58.8325550576509,58.2562557160561,58.6320486500043,38941.6582325037,0.0,1.0
2021-01-19,70.45,70.63,70.27,70.63,37864,58.83247154811,58.9827887216893,58.6821543745307,58.9827887216893,45340.9270392227,0.0,1.0
2021-01-20,70.65,70.7,70.29,70.7,39412,58.9994906298648,59.0412454003035,58.6988562827062,59.0412454003035,47194.6074495522,0.0,1.0
2021-01-21,70.28,70.64,70.2,70.64,46209,58.6905053286185,58.991139675777,58.6236976959166,58.991139675777,55333.7972098944,0.0,1.0
2021-01-22,70.05,70.177,69.47,69.74,58647,58.4984333846005,58.6044905015148,58.0140780475117,58.2395538078807,70227.9037626583,0.0,1.0
2021-01-25,70.41,70.41,69.61,69.71,34590,58.8700508415048,58.8700508415048,58.2011680028,58.2847783576381,41370.4738689121,0.085,1.0
2021-01-26,70.61,70.695,70.12,70.37,86340,59.037271551181,59.1083403527934,58.6275808124743,58.8366066995696,103264.721417805,0.0,1.0
2021-01-27,69.5,70.26,69.31,69.89,61062,58.1091966124781,58.7446353092477,57.9503369382857,58.4352769963467,73031.6240353718,0.0,1.0
2021-01-28,69.56,70.3699,69.52,69.78,63649,58.159362825381,58.8365230892147,58.1259186834457,58.3433056060248,76125.7384007628,0.0,1.0
2021-01-29,68.47,69.565,68.33,69.26,53497,57.2480099576457,58.1635433431229,57.1309554608724,57.9085317608667,63983.7016642148,0.0,1.0
2021-02-01,68.78,69.0,68.3376,68.83,53886,57.5072020576438,57.6911448382876,57.1373098478401,57.5490072350629,64448.9550419253,0.0,1.0
2021-02-02,69.33,69.645,68.9118,69.14,109729,57.9670590092534,58.2304316269934,57.6174005053204,57.808199335061,131238.52926169,0.0,1.0
2021-02-03,69.59,69.64,69.15,69.44,22817,58.1844459318324,58.2262511092515,57.8165603705448,58.0590303995753,27289.6820545524,0.0,1.0
2021-02-04,70.58,70.58,69.56,69.56,33632,59.0121884447296,59.0121884447296,58.159362825381,58.159362825381,40224.6827741905,0.0,1.0
2021-02-05,70.9929,71.13,70.786,71.01,23913,59.3574155998561,59.4720453963391,59.1844257756961,59.3717129705334,28600.524476071,0.0,1.0
2021-02-08,71.41,71.41,71.04,71.18,29581,59.7061543898858,59.7061543898858,59.3967960769848,59.5138505737582,35379.5891158221,0.0,1.0
2021-02-09,71.42,71.58,71.16,71.35,27003,59.7145154253696,59.8482919931106,59.4971285027906,59.6559881769829,32296.2389673961,0.0,1.0
2021-02-10,71.37,71.75,71.2,71.74,45660,59.6727102479506,59.9904295963353,59.5305726447258,59.9820685608515,54610.4607358926,0.0,1.0
2021-02-11,71.27,71.53,70.9087,71.53,41510,59.5890998931125,59.8064868156915,59.2870156810824,59.8064868156915,49646.9606909089,0.0,1.0
2021-02-12,71.45,71.5,71.1395,71.16,53066,59.739598531821,59.7814037092401,59.4799883800487,59.4971285027906,63468.2152740008,0.0,1.0
2021-02-16,71.36,71.5817,71.255,71.55,55956,59.6643492124668,59.8497133691428,59.5765583398867,59.8232088866591,66924.7249438809,0.0,1.0
2021-02-17,71.7607,71.805,71.1007,71.17,35911,59.999375904303,60.0364152914963,59.4475475623716,59.5054895382744,42950.4217145563,0.0,1.0
2021-02-18,71.69,71.7997,71.4793,71.5,164932,59.9402633834325,60.0319839426899,59.7640963657886,59.7814037092401,197262.64805283,0.0,1.0
2021-02-19,71.65,71.869,71.61,71.81,33801,59.9068192414972,60.0899259185927,59.873375099562,60.0405958092382,40426.8108483116,0.0,1.0
2021-02-22,71.98,72.09,71.36,71.36,57000,60.2203580721401,60.3123869605527,59.7016497919966,59.7016497919966,68130.7805424378,0.045,1.0
2021-02-23,72.17,72.34,71.835,72.15,18494,60.3793170612163,60.5215435251266,60.0990472646872,60.3625845360504,22105.450093892,0.0,1.0
2021-02-24,72.97,73.03,72.1513,72.25,132439,61.0486180678531,61.0988156433508,60.3636721501862,60.44624716188,158301.270951928,0.0,1.0
2021-02-25,71.92,73.1,71.6601,72.73,50349,60.1701604966424,61.1573794814315,59.9527213321112,60.847827765862,60180.9942023017,0.0,1.0
2021-02-26,70.67,71.97,70.67,71.97,36142,59.1243776737725,60.2119918095572,59.1243776737725,60.2119918095572,43199.695971312,0.0,1.0
2021-03-01,71.93,72.46,71.42,71.42,36258,60.1785267592253,60.6219386761221,59.7518473674944,59.7518473674944,43338.3480861002,0.0,1.0
2021-03-02,71.83,72.29,71.82,72.01,27469,60.0948641333957,60.4797122122119,60.0864978708128,60.245456859889,32833.0598371969,0.0,1.0
2021-03-03,72.09,72.54,71.67,71.67,748492,60.3123869605527,60.6888687767858,59.9610039320684,59.9610039320684,894655.161224041,0.0,1.0
2021-03-04,71.44,72.56,70.89,72.05,35076,59.7685798926603,60.7056013019517,59.3084354505976,60.2789219102208,41925.5308474833,0.0,1.0
2021-03-05,72.94,73.02,71.65,72.09,35286,61.0235192801042,61.0904493807679,59.9442714069025,60.3123869605527,42176.5389863238,0.0,1.0
2021-03-08,73.95,74.565,73.02,73.02,28720,61.8685118009831,62.3830369498351,61.0904493807679,61.0904493807679,34328.3511785757,0.0,1.0
2021-03-09,73.81,74.375,73.81,74.06,43548,61.7513841248216,62.2240779607588,61.7513841248216,61.9605406893956,52051.9163344225,0.0,1.0
2021-03-10,74.74,74.94,74.04,74.04,14405,62.5294465450368,62.696771796696,61.9438081642297,61.9438081642297,17217.9630476108,0.0,1.0
2021-03-11,74.55,75.0501,74.44,74.8,45828,62.3704875559606,62.7888843477344,62.2784586675481,62.5796441205346,54777.14755612,0.0,1.0
2021-03-12,75.22,75.28,74.7,74.7,28502,62.9310271490189,62.9812247245166,62.495981494705,62.495981494705,34067.7808249221,0.0,1.0
2021-03-15,75.89,75.89,75.25,75.5,17830,63.4915667420771,63.4915667420771,62.9561259367678,63.1652825013417,21311.7862644152,0.0,1.0
2021-03-16,75.78,75.8,75.47,75.52,20473,63.3995378536646,63.4162703788305,63.1401837135929,63.1820150265077,24470.9029832514,0.0,1.0
2021-03-17,75.78,75.7953,75.3079,75.49,40922,63.3995378536646,63.4123382354165,63.0045665971231,63.1569162387588,48913.1193220638,0.0,1.0
2021-03-18,75.75,76.445,75.69,75.74,38939,63.3744390659157,63.9558943154314,63.324241490418,63.3660728033328,46542.885325298,0.0,1.0
2021-03-19,75.51,75.8429,75.17,75.68,22254,63.1736487639247,63.4521616453114,62.8891958361041,63.315875227835,26599.6910559897,0.0,1.0
2021-03-22,75.77,75.83,75.11,75.39,26265,63.3911715910816,63.4413691665794,62.8389982606063,63.0732536129292,31393.9465078444,0.0,1.0
2021-03-23,74.97,75.675,74.81,75.42,38230,62.7218705844449,63.3116920965435,62.5880103831176,63.0983524006781,45695.4340374982,0.0,1.0
2021-03-24,74.79,75.62,74.79,75.01,73695,62.5712778579516,63.2656776523373,62.5712778579516,62.7553356347767,88085.9275802624,0.0,1.0
2021-03-25,75.37,75.5102,74.01,74.28,75135,63.3844116509146,63.50231658011,62.2406833791189,62.4677470801371,89342.5497295483,0.39192,1.0
2021-03-26,76.8,76.87,75.721,75.85,98387,64.587008289641,64.6458766565716,63.6795944622383,63.7880804527248,116991.354764638,0.0,1.0
2021-03-29,76.78,77.07,76.36,76.48,69686,64.5701887562322,64.8140719906592,64.2169785546483,64.3178957551008,82863.1785513184,0.0,1.0
2021-03-30,76.5,76.91,76.335,76.91,21248,64.3347152885096,64.6795157233892,64.1959541378873,64.6795157233892,25265.8614048505,0.0,1.0
2021-03-31,76.3,76.525,76.2312,76.27,32993,64.166519954422,64.3557397052705,64.1086607594958,64.1412906543088,39231.7660641111,0.0,1.0
2021-04-01,76.59,76.63,75.88,76.48,24559,64.410403188849,64.4440422556665,63.813309752838,64.3178957551008,29202.9504067076,0.0,1.0
2021-04-05,77.09,77.3699,76.89,77.0,33658,64.830891524068,65.0662808941236,64.6626961899804,64.7552036237286,40022.5133266406,0.0,1.0
2021-04-06,77.06,77.1601,76.8256,76.97,11127,64.8056622239549,64.8898439886657,64.6085372924042,64.7299743236155,13231.0447972408,0.0,1.0
2021-04-07,76.97,77.25,76.7999,76.99,21117,64.7299743236155,64.9654477913381,64.5869241919739,64.7467938570242,25110.0901396003,0.0,1.0
2021-04-08,76.9,77.12,76.75,77.12,27125,64.6711059566848,64.8561208241812,64.5449594561191,64.8561208241812,32254.1646558062,0.0,1.0
2021-04-09,77.17,77.2399,76.9,77.05,14541,64.8981696577031,64.9569539269667,64.6711059566848,64.7972524572505,17290.6104427678,0.0,1.0
2021-04-12,77.4507,77.465,77.16,77.16,13539,65.134231809095,65.1462577754823,64.8897598909987,64.8897598909987,16099.1386276483,0.0,1.0
2021-04-13,77.2,77.31,76.97,77.31,15828,64.9233989578162,65.0159063915644,64.7299743236155,65.0159063915644,18820.9739418286,0.0,1.0
2021-04-14,77.35,77.56,77.1,77.1,19923,65.0495454583819,65.2261505591739,64.8393012907724,64.8393012907724,23690.3123479309,0.0,1.0
2021-04-15,77.67,77.7599,77.4212,77.59,12712,65.3186579929221,65.3942617955945,65.1094229973171,65.251379859287,15115.7581974049,0.0,1.0
2021-04-16,78.3851,78.48,77.87,77.87,17324,65.9200404099523,65.9998490959769,65.4868533270097,65.4868533270097,20599.8580091129,0.0,1.0
2021-04-19,77.89,78.46,77.7185,78.46,21231,65.5036728604184,65.9830295625681,65.3594453614383,65.9830295625681,25245.6468131768,0.0,1.0
2021-04-20,77.56,77.75,77.35,77.5,37884,65.2261505591739,65.3859361265571,65.0495454583819,65.1756919589476,45047.6229979931,0.0,1.0
2021-04-21,78.36,78.4159,77.58,77.58,15370,65.8989318955243,65.9459424914018,65.2429700925827,65.2429700925827,18276.369060267,0.0,1.0
2021-04-22,77.72,78.49,77.69,78.49,27044,65.360706826444,66.0082588626813,65.3354775263308,66.0082588626813,32157.8480719492,0.0,1.0
2021-04-23,78.38,78.53,77.72,77.72,29574,65.9157514289331,66.0418979294988,65.360706826444,65.360706826444,35166.2549504447,0.0,1.0
2021-04-26,77.99,78.3599,77.89,78.26,144215,65.7349414447889,66.0467167344469,65.6506550728889,65.9625146489188,171101.207406516,0.175,1.0
2021-04-27,77.83,77.94,77.6833,77.94,230969,65.6000832497489,65.6927982588389,65.4764351421717,65.6927982588389,274028.878920193,0.0,1.0
2021-04-28,77.93,78.19,77.88,77.88,36358,65.6843696216489,65.9035141885888,65.6422264356989,65.6422264356989,43136.2736115252,0.0,1.0
2021-04-29,78.56,78.59,78.135,78.33,35166,66.2153737646187,66.2406596761887,65.8571566840439,66.0215151092488,41722.04735747,0.0,1.0
2021-04-30,78.29,78.319,78.05,78.29,19392,65.9878005604888,66.0122436083398,65.7855132679289,65.9878005604888,23007.2781196627,0.0,1.0
2021-05-03,79.04,79.4,78.7,78.77,21326,66.6199483497386,66.9233792885785,66.3333746852787,66.3923751456087,25301.8364882388,0.0,1.0
2021-05-04,79.18,79.249,78.889,78.89,25474,66.7379492703986,66.7961068670096,66.4926759281696,66.4935187918886,30223.1540233234,0.0,1.0
2021-05-05,79.36,79.4849,79.279,79.38,10241,66.8896647398185,66.9949384183216,66.8213927785795,66.9065220141985,12150.2441843784,0.0,1.0
2021-05-06,80.32,80.32,79.345,79.42,18528,67.6988139100583,67.6988139100583,66.8770217840335,66.9402365629585,21982.2013717569,0.0,1.0
2021-05-07,80.61,80.69,80.06,80.06,12486,67.9432443885682,68.0106734860882,67.4796693431183,67.4796693431183,14813.7827249437,0.0,1.0
2021-05-10,80.99,81.71,80.97,81.01,32561,68.2635326017881,68.8703944794679,68.2466753274081,68.2803898761681,38631.3935052773,0.0,1.0
2021-05-11,80.14,80.6,79.715,80.48,14150,67.5470984406383,67.9348157513782,67.1888813600634,67.8336721050982,16788.0046097993,0.0,1.0
2021-05-12,78.79,80.039,78.73,79.94,34155,66.4092324199887,67.4619692050193,66.3586605968487,67.3785256968384,40522.5651906497,0.0,1.0
2021-05-13,80.19,80.475,78.77,78.77,12279,67.5892416265883,67.8294577865032,66.3923751456087,66.3923751456087,14568.191420758,0.0,1.0
2021-05-14,80.75,80.895,80.5162,80.58,21029,68.0612453092281,68.1834605484831,67.864183771726,67.9179584769982,24949.4663561462,0.0,1.0
2021-05-17,80.6594,80.955,80.651,80.69,18653,67.9848818562868,68.2340323716231,67.9778018010472,68.0106734860882,22130.5052994053,0.0,1.0
2021-05-18,79.92,80.39,79.92,80.39,17755,67.3616684224584,67.7578143703882,67.3616684224584,67.7578143703882,21065.0898831792,0.0,1.0
2021-05-19,79.4,79.4,78.455,79.03,14224,66.9233792885785,66.9233792885785,66.1268730741238,66.6115197125486,16875.8005349671,0.0,1.0
2021-05-20,79.92,80.18,79.19,79.33,26081,67.3616684224584,67.5808129893983,66.7463779075886,66.8643788282485,30943.317895984,0.0,1.0
2021-05-21,80.16,80.479,80.0501,80.24,15643,67.5639557150183,67.8328292413792,67.4713249923002,67.6313848125383,18559.3467216318,0.0,1.0
2021-05-24,80.17,80.4674,80.11,80.31,17209,67.7072425472483,67.9584104895403,67.6565697949365,67.8254789693091,20376.6314812959,0.16,1.0
2021-05-25,79.3982,80.21,79.3292,80.21,18378,67.0554220433445,67.7410243821228,66.9971483781859,67.7410243821228,21760.807331237,0.0,1.0
2021-05-26,79.51,79.59,79.155,79.52,28010,67.1498422718188,67.2174059415678,66.8500284873074,67.1582877305374,33165.7532564995,0.0,1.0
2021-05-27,79.6352,80.005,79.56,79.83,16565,67.255579414976,67.5678924783909,67.1920695654119,67.4200969508149,19614.0914921069,0.0,1.0
2021-05-28,79.6,79.8,79.595,79.8,68465,67.2258514002864,67.394760574659,67.2216286709271,67.394760574659,81067.2365835858,0.0,1.0
2021-06-01,79.8,80.2,79.6301,79.99,17658,67.394760574659,67.7325789234041,67.2512722310295,67.5552242903129,20908.2781507771,0.0,1.0
2021-06-02,80.03,80.14,79.8794,80.0,32325,67.5890061251875,67.6819061710924,67.4618175168849,67.5636697490316,38275.0079977274,0.0,1.0
2021-06-03,80.2918,80.31,79.61,79.61,18319,67.8101082344411,67.8254789693091,67.234296859005,67.234296859005,21690.9473011715,0.0,1.0
2021-06-04,80.5662,80.69,80.3,80.57,23821,68.0418516216803,68.146406400617,67.8170335105904,68.0450608959934,28205.691121852,0.0,1.0
2021-06-07,80.53,80.73,80.44,80.53,16961,68.0112790611189,68.1801882354915,67.9352699326512,68.0112790611189,20082.9825413598,0.0,1.0
2021-06-08,80.406,80.57,80.1801,80.56,8404,67.9065553730079,68.0450608959934,67.7157724605541,68.0366154372748,9950.91004525604,0.0,1.0
2021-06-09,80.37,80.65,80.22,80.22,25460,67.8761517216208,68.1126245657425,67.7494698408414,67.7494698408414,30146.3790757043,0.0,1.0
2021-06-10,80.71,80.925,80.545,80.69,252600,68.1632973180542,68.3448746805047,68.0239472491968,68.146406400617,299095.654144655,0.0,1.0
2021-06-11,80.76,80.79,80.51,80.68,15398,68.2055246116474,68.2308609878033,67.9943881436816,68.1379609418983,18232.2837787783,0.0,1.0
2021-06-14,80.3,80.73,79.93,80.73,25059,67.8170335105904,68.1801882354915,67.5045515380012,68.1801882354915,29671.5676849204,0.0,1.0
2021-06-15,80.29,80.5,80.0734,80.49,7942,67.8085880518718,67.985942684963,67.6256594160263,67.9774972262444,9403.87048779433,0.0,1.0
2021-06-16,79.6515,80.32,79.5,80.32,21136,67.2693455126873,67.8339244280277,67.1413968131001,67.8339244280277,25026.4677197206,0.0,1.0
2021-06-17,78.6954,79.67,78.42,79.67,31829,66.4618752045992,67.2849696113168,66.2292872714882,67.2849696113168,37687.7101178552,0.0,1.0
2021-06-18,77.21,78.21,77.21,78.21,164532,65.2073867665341,66.051932638397,65.2073867665341,66.051932638397,194817.126554744,0.0,1.0
2021-06-21,78.52,78.535,77.71,77.71,13995,66.3137418586745,66.3264100467524,65.6296597024655,65.6296597024655,16571.0359451878,0.0,1.0
2021-06-22,78.39,78.7,78.268,78.52,24593,66.2039508953323,66.4657601156098,66.100916298965,66.3137418586745,29119.7918542339,0.0,1.0
2021-06-23,78.011,78.48,78.011,78.48,34118,65.8838680098963,66.2799600238,65.8838680098963,66.2799600238,40398.0424707336,0.0,1.0
2021-06-24,78.15,78.22,77.89,77.99,7278,66.2335100008475,66.2928362414113,66.0131553930392,66.0979071652731,8587.431044991,0.275,1.0
2021-06-25,78.48,78.58,78.06,78.06,24330,66.5131908492196,66.5979426214536,66.1572334058369,66.1572334058369,28707.3642930243,0.0,1.0
2021-06-28,78.2,78.64,78.11,78.64,27278,66.2758858869645,66.648793684794,66.1996092919539,66.648793684794,32185.7576319407,0.0,1.0
2021-06-29,77.82,78.44,77.7299,78.44,25454,65.9538291524754,66.479290140326,65.8774678056926,66.479290140326,30033.5902472109,0.0,1.0
2021-06-30,78.22,78.3,77.8,77.8,17407,66.2928362414113,66.3606376591985,65.9368787980286,65.9368787980286,20538.8035449517,0.0,1.0
2021-07-01,78.7,78.865,78.36,78.4,14699,66.6996447481343,66.8394851723204,66.4114887225388,66.4453894314324,17343.5901250787,0.0,1.0
2021-07-02,78.57,78.81,78.4433,78.81,17513,66.5894674442302,66.7928716975917,66.4820869488097,66.7928716975917,20663.8746758625,0.0,1.0
2021-07-06,77.8537,78.45,77.29,78.45,14206,65.9823904997182,66.4877653175494,65.5046447596354,66.4877653175494,16761.8913747104,0.0,1.0
2021-07-07,78.0251,78.08,77.64,77.73,35029,66.1276550373273,66.1741837602837,65.8012759624543,65.8775525574648,41331.2891007131,0.0,1.0
2021-07-08,77.5,77.8,77.2355,77.24,16405,65.6826234813267,65.9368787980286,65.4584550437679,65.4622688735184,19356.5273829455,0.0,1.0
2021-07-09,78.5807,78.645,78.01,78.01,36167,66.5985358838592,66.6530312734056,66.1148575197199,66.1148575197199,42674.0338835105,0.0,1.0
2021-07-12,78.7558,78.775,78.27,78.27,10944,66.7469362370409,66.7632085773098,66.3352121275283,66.3352121275283,12913.0043083789,0.0,1.0
2021-07-13,78.08,78.69,78.08,78.69,11704,66.1741837602837,66.6911695709109,66.1741837602837,66.6911695709109,13809.740718683,0.0,1.0
2021-07-14,78.5,78.584,78.15,78.33,18208,66.5301412036664,66.6013326923429,66.2335100008475,66.3860631908687,21483.916524759,0.0,1.0
2021-07-15,78.82,78.82,78.24,78.24,9938,66.8013468748151,66.8013468748151,66.3097865958581,66.3097865958581,11726.0084810553,0.0,1.0
2021-07-16,78.3,79.03,78.256,79.03,50495,66.3606376591985,66.9793255965064,66.3233468794155,66.9793255965064,59579.8750504013,0.0,1.0
2021-07-19,77.05,77.68,76.44,77.68,23991,65.3012405062738,65.8351766713479,64.7842546956466,65.8351766713479,28307.3726573756,0.0,1.0
2021-07-20,77.85,78.3001,77.12,77.18,15388,65.9792546841456,66.3607224109707,65.3605667468376,65.411417810178,18156.5524759991,0.0,1.0
2021-07-21,78.325,78.5031,78.29,78.3,14797,66.381825602257,66.5327685086057,66.3521624819751,66.3606376591985,17459.2219253547,0.0,1.0
2021-07-22,78.17,78.41,77.923,78.41,109599,66.2504603552943,66.4538646086558,66.0411234778764,66.4538646086558,129317.649780155,0.0,1.0
2021-07-23,78.6841,78.6915,78.322,78.43,17409,66.6861692163491,66.6924408474945,66.3792830490899,66.4708149631026,20541.1633776104,0.0,1.0
2021-07-26,78.7281,78.7281,78.25,78.25,16931,66.9650025469989,66.9650025469989,66.5583374843628,66.5583374843628,19905.105807537,0.285,1.0
2021-07-27,78.9494,78.95,78.31,78.57,9372,67.1532371806767,67.1537475321462,66.6093726313157,66.8305249347781,11018.289033621,0.0,1.0
2021-07-28,78.8601,79.0485,78.57,78.9,26748,67.0772798702952,67.2375302317272,66.8305249347781,67.1112182430189,31446.5637079913,0.0,1.0
2021-07-29,79.32,79.505,79.21,79.29,19561,67.4684642716889,67.6258226414602,67.3748998356087,67.4429466982125,22997.0925935404,0.0,1.0
2021-07-30,78.8,79.38,78.75,79.25,21403,67.0261596647641,67.5194994186418,66.9836303756367,67.4089232669106,25162.6590041176,0.0,1.0
2021-08-02,78.79,79.787,78.79,79.21,13919,67.0176538069386,67.8656878321387,67.0176538069386,67.3748998356087,16364.0167583195,0.0,1.0
2021-08-03,79.59,79.59,78.6242,79.03,18942,67.6981224329768,67.6981224329768,66.8766266841922,67.2217943947501,22269.3588214734,0.0,1.0
2021-08-04,78.59,79.27,78.59,79.27,15507,66.847536650429,67.4259349825615,66.847536650429,67.4259349825615,18230.9654336706,0.0,1.0
2021-08-05,79.05,79.05,78.8068,78.81,18630,67.238806110401,67.238806110401,67.0319436480854,67.0346655225896,21902.5527845027,0.0,1.0
2021-08-06,79.3559,79.61,79.24,79.24,27165,67.4990003012824,67.7151341486278,67.4004174090851,67.4004174090851,31936.8140843272,0.0,1.0
2021-08-09,79.3215,79.42,79.1863,79.36,12405,67.4697401503627,67.5535228499437,67.3547409525623,67.5024877029908,14584.0669507115,0.0,1.0
2021-08-10,80.027,80.05,79.37,79.51,40681,68.0698284199502,68.0893918929488,67.5109935608163,67.630075570373,47827.0397115595,0.0,1.0
2021-08-11,80.3222,80.3739,80.09,80.12,10354,68.3209213429583,68.364896627916,68.1234153242507,68.1489328977271,12172.7875217789,0.0,1.0
2021-08-12,80.5,80.53,80.1721,80.43,21051,68.4721554950953,68.4976730685717,68.1932484169979,68.4126144903169,24748.8265521506,0.0,1.0
2021-08-13,80.85,80.9,80.57,80.64,10450,68.769860518987,68.8123898081144,68.5316964998736,68.591237504652,12285.6509177699,0.0,1.0
2021-08-16,80.98,81.01,80.4,80.61,47048,68.8804366707182,68.9059542441946,68.3870969168405,68.5657199311755,55312.4693185874,0.0,1.0
2021-08-17,80.8937,80.8937,80.31,80.78,16295,68.8070311176843,68.8070311176843,68.3105441964112,68.7103195142087,19157.3858090967,0.0,1.0
2021-08-18,79.83,80.79,79.79,80.64,20630,67.9022630207883,68.7188253720341,67.8682395894864,68.591237504652,24253.8735343151,0.0,1.0
2021-08-19,79.7,79.9648,79.35,79.35,8698,67.7916868690571,68.0169219842757,67.4939818451654,67.4939818451654,10225.8939409342,0.0,1.0
2021-08-20,80.2313,80.405,79.5266,79.75,8306,68.2436030953247,68.3913498457533,67.6441952943633,67.8342161581845,9765.03507397098,0.0,1.0
2021-08-23,80.4817,80.7291,80.4817,80.67,8849,68.4565897752747,68.667024697877,68.4565897752747,68.6167550781284,10403.418657545,0.0,1.0
2021-08-24,80.3382,80.54,80.1929,80.54,9585,68.3345307154791,68.5061789263972,68.2109406012749,68.5061789263972,11268.704693476,0.0,1.0
2021-08-25,80.442,80.68,80.0,80.3,11386,68.5801798894789,68.7830848746072,68.203356345669,68.4591189319653,13355.3544694115,0.185,1.0
2021-08-26,80.0651,80.46,80.0651,80.42,6891,68.2588568268953,68.5955256446566,68.2588568268953,68.5614239664838,8082.8866721162,0.0,1.0
2021-08-27,80.61,80.7,80.23,80.23,12683,68.7234069378048,68.8001357136936,68.3994409951628,68.3994409951628,14876.6872242707,0.0,1.0
2021-08-30,80.59,80.78,80.46,80.69,16319,68.7063560987184,68.8683390700393,68.5955256446566,68.7916102941504,19141.5799742075,0.0,1.0
2021-08-31,80.74,80.8101,80.544,80.65,21986,68.8342373918665,68.8940005828644,68.6671391688196,68.7575086159776,25788.760176048,0.0,1.0
2021-09-01,80.4276,80.89,80.0601,80.89,15099,68.5679032853366,68.9621186850146,68.2545941171237,68.9621186850146,17710.5653551419,0.0,1.0
2021-09-02,81.05,81.05,80.655,80.697,8447,69.0985253977059,69.0985253977059,68.7617713257492,68.7975780878307,9908.01679282623,0.0,1.0
2021-09-03,80.8838,81.0088,80.7312,80.93,12579,68.9568329248978,69.0634006691879,68.8267350226685,68.9962203631874,14754.6990928094,0.0,1.0
2021-09-07,80.0104,80.8,80.0104,80.8,19393,68.212222781994,68.8853899091257,68.212222781994,68.8853899091257,22747.2676291321,0.0,1.0
2021-09-08,80.2046,80.27,79.79,79.79,7381,68.3777864295231,68.4335426733357,68.0243225352617,68.0243225352617,8657.6384453475,0.0,1.0
2021-09-09,79.7,80.2,79.7,80.08,9556,67.9475937593728,68.3738647365332,67.9475937593728,68.2715597020147,11208.832540813,0.0,1.0
2021-09-10,79.1647,79.98,79.1647,79.98,13882,67.4912280512248,68.1863055065826,67.4912280512248,68.1863055065826,16283.0696244837,0.0,1.0
2021-09-13,79.47,79.8673,79.24,79.7,19601,67.751509109879,68.0902240283307,67.5554244603852,67.9475937593728,22991.2438920548,0.0,1.0
2021-09-14,78.8292,79.72,78.74,79.72,13954,67.2052002255502,67.9646445984592,67.1291534832248,67.9646445984592,16367.5229462646,0.0,1.0
2021-09-15,79.68,79.86,78.86,78.88,32585,67.9305429202864,68.0840004720641,67.2314585177433,67.2485093568297,38220.9929198819,0.0,1.0
2021-09-16,79.227,79.75,78.95,79.75,15043,67.544341414979,67.9902208570888,67.3081872936321,67.9902208570888,17644.8794382011,0.0,1.0
2021-09-17,78.65,79.13,78.6201,79.13,19512,67.0524247073359,67.4616448454099,67.0269337029017,67.4616448454099,22886.8502026311,0.0,1.0
2021-09-20,77.68,77.89,76.95,77.81,21702,66.2254590116446,66.404492822052,65.6031033849904,66.3362894657064,25455.6387401344,0.0,1.0
2021-09-21,77.4,78.25,77.3879,78.07,10075,65.9867472644348,66.7114079256075,65.9764315067875,66.5579503738298,11817.6002353172,0.0,1.0
2021-09-22,77.8203,78.3,77.8092,77.85,25145,66.3450706478359,66.7540350233236,66.3356074321429,66.3703911438792,29494.1496691861,0.0,1.0
2021-09-23,78.6797,79.021,78.25,78.25,9337,67.0777452033792,67.3687177723889,66.7114079256075,66.7114079256075,10951.9536870627,0.0,1.0
2021-09-24,78.32,78.6681,78.19,78.19,24827,66.9927467705334,67.2905018158708,66.8815483910624,66.8815483910624,29024.7934848861,0.26,1.0
2021-09-27,78.83,79.1908,78.59,78.59,20698,67.4289865669197,67.7376048385592,67.2236972509732,67.2236972509732,24197.6547931756,0.0,1.0
2021-09-28,77.91,78.83,77.83,78.68,45198,66.6420441891249,67.4289865669197,66.5736144171427,67.3006807444531,52840.1585342522,0.0,1.0
2021-09-29,78.45,78.7669,77.98,78.19,36639,67.1039451500044,67.3750125842688,66.7019202396093,66.8815483910624,42833.987533441,0.0,1.0
2021-09-30,76.98,78.78,76.98,78.78,13562,65.8465480898323,67.3862179594308,65.8465480898323,67.3862179594308,15855.0871729176,0.0,1.0
2021-10-01,77.75,78.06,76.73,77.35,37836,66.5051846451605,66.7703500115914,65.632705052388,66.1630357852497,44233.3784305051,0.0,1.0
2021-10-04,77.7748,78.26,77.4844,77.55,17494,66.526397874475,66.9414244415468,66.2779978021798,66.3341102152051,20451.916752914,0.0,1.0
2021-10-05,78.0912,78.38,77.81,77.95,9644,66.7970376226644,67.04406909952,66.5565069741472,66.6762590751159,11274.624737916,0.0,1.0
2021-10-06,78.18,78.18,77.0,77.54,19232,66.8729946695646,66.8729946695646,65.8636555328278,66.3255564937074,22483.7808958525,0.0,1.0
2021-10-07,78.45,79.04,78.45,78.51,10857,67.1039451500044,67.6086147183729,67.1039451500044,67.155267478991,12692.7209435457,0.0,1.0
2021-10-08,78.37,78.68,78.36,78.52,13966,67.0355153780223,67.3006807444531,67.0269616565245,67.1638212004888,16327.396214199,0.0,1.0
2021-10-11,77.89,78.6477,77.8718,78.5,14834,66.6249367461293,67.2730522240153,66.6093689730034,67.1467137574933,17342.1592038829,0.0,1.0
2021-10-12,77.5679,78.07,77.4045,77.99,17120,66.3494213766862,66.7789037330892,66.2096535674126,66.710473961107,20014.6801651931,0.0,1.0
2021-10-13,77.8,77.9,76.99,77.39,12115,66.5479532526494,66.6334904676271,65.85510181133,66.1972506712408,14163.425829516,0.0,1.0
2021-10-14,78.82,78.84,78.1006,78.23,16343,67.4204328454219,67.4375402884175,66.8050781208724,66.9157632770535,19106.3036179761,0.0,1.0
2021-10-15,78.88,79.38,78.8408,79.38,13810,67.4717551744085,67.899441249297,67.4382245861373,67.899441249297,16145.0194556844,0.0,1.0
2021-10-18,78.39,78.81,78.2151,78.47,15290,67.0526228210178,67.4118791239242,66.9030182320218,67.121052593,17875.2604980025,0.0,1.0
2021-10-19,78.7376,78.76,78.43,78.73,11929,67.3499501802803,67.3691105164353,67.0868377070089,67.343449351942,13945.9766174409,0.0,1.0
2021-10-20,79.6225,79.68,78.8,78.8,23190,68.1068689956179,68.1560528942301,67.4033254024264,67.4033254024264,27111.006602268,0.0,1.0
2021-10-21,79.22,79.5,78.9501,79.5,9692,67.7625817053327,68.0020859072703,67.5317167621079,68.0020859072703,11330.7406636128,0.0,1.0
2021-10-22,79.38,79.56,79.1553,79.32,14006,67.899441249297,68.0534082362569,67.7072391272421,67.8481189203104,16374.159485613,0.0,1.0
2021-10-25,78.99,79.26,78.87,79.26,13752,67.8181808950682,68.0499938947095,67.7151528952276,68.0499938947095,16017.3933547515,0.295,1.0
2021-10-26,79.24,79.43,79.0707,79.18,9131,68.0328225614028,68.195950227817,67.887467224961,67.9813085614825,10635.1671554854,0.0,1.0
2021-10-27,78.1273,79.39,78.1273,79.39,16989,67.0774954328809,68.1616075612035,67.0774954328809,68.1616075612035,19787.6305776522,0.0,1.0
2021-10-28,78.5767,78.5767,78.249,78.3,25163,67.4633352922839,67.4633352922839,67.1819829960526,67.2257698959848,29308.1492863301,0.0,1.0
2021-10-29,78.36,78.68,78.21,78.39,17200,67.2772838959051,67.5520252288133,67.1484988961044,67.3030408958653,20033.3890126328,0.0,1.0
2021-11-01,78.85,78.87,78.461,78.81,25472,67.6979815619208,67.7151528952276,67.3639991291043,67.6636388953073,29668.0514494059,0.0,1.0
2021-11-02,79.2908,79.38,78.9366,79.11,13637,68.076437748002,68.1530218945501,67.7723334351391,67.9212088949088,15883.4491840275,0.0,1.0
2021-11-03,79.84,79.87,79.12,79.12,17835,68.5479625606057,68.5737195605659,67.9297945615622,67.9297945615622,20772.9937814131,0.0,1.0
2021-11-04,79.12,79.86,78.7001,79.86,11461,67.9297945615622,68.5651338939125,67.5692824187867,68.5651338939125,13348.9925275456,0.0,1.0
2021-11-05,80.19,80.3531,79.83,79.83,23427,68.8484608934741,68.9884931165908,68.5393768939523,68.5393768939523,27286.1746743574,0.0,1.0
2021-11-08,79.9,80.43,79.79,80.43,14626,68.599476560526,69.0545168931553,68.5050342273388,69.0545168931553,17035.3690522539,0.0,1.0
2021-11-09,79.85,80.0,79.5601,80.0,17962,68.5565482272591,68.6853332270598,68.3076497509775,68.6853332270598,20920.9147351692,0.0,1.0
2021-11-10,80.2064,80.5099,80.01,80.01,33033,68.8625413867857,69.1231163697158,68.6939188937132,68.6939188937132,38474.5894915289,0.0,1.0
2021-11-11,80.3,80.43,80.245,80.38,36720,68.9429032266613,69.0545168931553,68.8956820600677,69.0115885598884,42768.9560781323,0.0,1.0
2021-11-12,80.3,80.55,80.1799,80.55,19179,68.9429032266613,69.1575448929959,68.8397893701542,69.1575448929959,22338.3934810049,0.0,1.0
2021-11-15,80.53,80.6,80.3754,80.59,11871,69.1403735596891,69.2004732262628,69.0076391532278,69.1918875596094,13826.5326144746,0.0,1.0
2021-11-16,80.0677,80.59,80.0677,80.59,12238,68.7434581903032,69.1918875596094,68.7434581903032,69.1918875596094,14253.9892288721,0.0,1.0
2021-11-17,79.99,80.05,79.7,79.93,9763,68.6767475604065,68.7282615603267,68.4277632274584,68.6252335604862,11371.2777285078,0.0,1.0
2021-11-18,79.3728,79.78,79.18,79.78,14158,68.1468402145597,68.4964485606854,67.9813085614825,68.4964485606854,16490.2745140032,0.0,1.0
2021-11-19,78.81,79.21,78.75,79.21,29462,67.6636388953073,68.0070655614426,67.612124895387,68.0070655614426,34315.331807569,0.0,1.0
2021-11-22,79.4485,79.99,79.03,79.08,32929,68.2118337111258,68.6767475604065,67.8525235616817,67.8954518949486,38353.4573719177,0.0,1.0
2021-11-23,79.82,79.925,79.4,79.4,14334,68.6939188937132,68.7842829814586,68.3324625427315,68.3324625427315,16655.6210276818,0.19,1.0
2021-11-24,79.74,79.8673,79.6561,79.83,13633,68.6250700649548,68.7346257637166,68.5528648557944,68.702524997308,15841.082842918,0.0,1.0
2021-11-26,78.5939,79.0,78.16,79.0,18160,67.6387245319545,67.9882183989394,67.265305696976,67.9882183989394,21101.3030460933,0.0,1.0
2021-11-29,78.82,79.23,78.65,79.23,27986,67.833308534233,68.1861587816199,67.6870047731213,68.1861587816199,32518.7812251084,0.0,1.0
2021-11-30,77.01,78.57,77.0,78.21,24662,66.2756037835737,67.6181559443629,66.2669976799789,67.30833621495,28656.4061521341,0.0,1.0
2021-12-01,76.78,78.6099,76.78,77.72,17031,66.0776634008933,67.6524942977062,66.0776634008933,66.8866371388047,19789.4434018731,0.0,1.0
2021-12-02,77.7786,78.29,76.84,76.84,8545,66.9370689058702,67.3771850437085,66.1293000224621,66.1293000224621,9928.9996987262,0.0,1.0
2021-12-03,78.2845,78.32,77.82,78.19,14888,67.3724516867313,67.4030033544929,66.9726981747527,67.2911240077604,17299.3502065109,0.0,1.0
2021-12-06,79.0145,79.46,78.74,78.74,18396,68.0006972491519,68.3840991643003,67.7644597054746,67.7644597054746,21375.5270284104,0.0,1.0
2021-12-07,79.52,79.7797,79.14,79.36,33488,68.4357357858691,68.6592362962262,68.1087038492667,68.2980381283523,38911.9183043818,0.0,1.0
2021-12-08,79.29,79.72,79.0803,79.58,30671,68.2377954031887,68.6078578577652,68.0573254108057,68.487372407438,35638.6600069785,0.0,1.0
2021-12-09,79.17,79.4976,79.0,79.04,25404,68.1345221600511,68.4164581138168,67.9882183989394,68.0226428133186,29518.5849439953,0.0,1.0
2021-12-10,80.0,80.0,79.65,79.65,23744,68.8488287584197,68.8488287584197,68.5476151326016,68.5476151326016,27589.7213395617,0.0,1.0
2021-12-13,80.11,80.335,79.75,79.94,19756,68.9434958979625,69.1371332288455,68.6336761685496,68.7971921368509,22955.8008248139,0.0,1.0
2021-12-14,80.15,80.53,79.86,79.86,18299,68.9779203123417,69.3049522489442,68.7283433080924,68.7283433080924,21262.816323814,0.0,1.0
2021-12-15,81.01,81.01,79.97,80.39,29312,69.7180452214947,69.7180452214947,68.8230104476353,69.184466798617,34059.5481766018,0.0,1.0
2021-12-16,82.031,82.335,81.12,81.12,60387,70.596728398524,70.858353947806,69.8127123610375,69.8127123610375,70167.6424583943,0.0,1.0
2021-12-17,81.01,81.55,80.8924,81.55,19619,69.7180452214947,70.182774815614,69.6168374432198,70.182774815614,22796.6114791468,0.0,1.0
2021-12-20,80.47,80.4952,79.64,80.18,27324,69.2533156273754,69.2750030084343,68.5390090290068,69.0037386231261,31749.5597153885,0.0,1.0
2021-12-21,81.05,81.265,80.732,81.0,43323,69.7524696358739,69.9375008631622,69.4787955415592,69.7094391178999,50339.8541776378,0.0,1.0
2021-12-22,81.61,81.69,80.6501,81.15,34013,70.2344114371829,70.3032602659413,69.4083115531178,69.838530671822,39521.9504684346,0.0,1.0
2021-12-23,81.84,82.18,81.81,81.81,18309,70.4323518198633,70.7249593420866,70.4065335090789,70.4065335090789,21274.4359840817,0.0,1.0
2021-12-27,82.21,82.27,81.38,81.69,31530,71.0646766753878,71.1165423924602,70.3472009225527,70.6151737940936,36474.9608562946,0.36474,1.0
2021-12-28,82.39,82.62,82.21,82.27,19980,71.2202738266051,71.419092408716,71.0646766753878,71.1165423924602,23113.5337110297,0.0,1.0
2021-12-29,82.4,82.63,82.3117,82.39,110522,71.2289181127838,71.4277366948947,71.1525890658256,71.2202738266051,127855.554194716,0.0,1.0
2021-12-30,82.44,82.86,82.43,82.74,22098,71.2634952574988,71.6265552770057,71.25485097132,71.5228238428608,25563.7071044211,0.0,1.0
2021-12-31,82.54,82.78,82.38,82.47,21295,71.3499381192861,71.5574009875758,71.2116295404263,71.289428116035,24634.7697886074,0.0,1.0
2022-01-03,82.95,82.98,82.34,82.48,33638,71.7043538526143,71.7302867111505,71.1770523957114,71.2980724022137,38913.5659144953,0.0,1.0
2022-01-04,83.85,84.1883,83.345,83.47,41207,72.4823396087005,72.7747758101272,72.0458031566744,72.1538567339086,47669.6388203403,0.0,1.0
2022-01-05,83.76,84.79,83.73,84.12,31626,72.4045410330919,73.2949025095017,72.3786081745557,72.7157353355264,36586.0168741253,0.0,1.0
2022-01-06,84.18,84.49,83.78,83.92,171365,72.7676010525988,73.0355739241396,72.4218296054494,72.5428496119517,198240.775995525,0.0,1.0
2022-01-07,85.04,85.2,84.14,84.31,85106,73.5110096639701,73.6493182428299,72.7330239078839,72.8799767729224,98453.4734740185,0.0,1.0
2022-01-10,85.26,85.26,84.6001,85.15,85504,73.7011839599023,73.7011839599023,73.1307475149675,73.6060968119362,98913.8932146086,0.0,1.0
2022-01-11,85.71,85.74,84.9,85.34,20941,74.0901768379454,74.1161096964816,73.3899896574678,73.7703382493322,24225.2507228565,0.0,1.0
2022-01-12,85.61,85.8038,85.3799,85.72,20527,74.003733976158,74.1712602423019,73.8048289511853,74.0988211241241,23746.3216459613,0.0,1.0
2022-01-13,85.5943,86.165,85.5,85.76,41106,73.9901624468574,74.4834918590779,73.9086468281919,74.1333982688391,47552.7986349142,0.0,1.0
2022-01-14,86.03,86.09,85.25,85.49,30757,74.3667939956649,74.4186597127374,73.6925396737235,73.9000025420132,35580.728546053,0.0,1.0
2022-01-18,85.26,85.8127,84.92,85.75,45118,73.7011839599023,74.178953657001,73.4072782298253,74.1247539826603,52194.0147134252,0.0,1.0
2022-01-19,84.7185,85.37,84.7132,85.37,35718,73.2330958633237,73.7962711078684,73.228514391649,73.7962711078684,41319.7796341621,0.0,1.0
2022-01-20,84.2,85.33,84.07,84.69,32834,72.7848896249563,73.7616939631534,72.6725139046327,73.2084596477143,37983.4717651625,0.0,1.0
2022-01-21,83.34,84.315,83.1571,83.93,46574,72.041481013585,72.8842989160117,71.8833770193759,72.5514938981304,53878.364317192,0.0,1.0
2022-01-24,83.18,83.3,80.97,82.43,87425,71.9031724347252,72.00690386887,69.9927851892246,71.25485097132,101136.170404743,0.0,1.0
2022-01-25,83.74,84.15,81.53,82.47,133762,72.4736953225218,72.8285342893505,70.5610267452257,71.3745599862476,154555.798902655,0.1,1.0
2022-01-26,83.3,84.62,82.62,83.88,36827,72.092892528852,73.2353009098614,71.5043791204532,72.5948598477804,42551.893708139,0.0,1.0
2022-01-27,83.8267,85.11,83.4481,84.15,47283,72.5487307820926,73.6593767482664,72.2210672873577,72.8285342893505,54633.3176800157,0.0,1.0
2022-01-28,84.5595,84.56,83.0499,83.53,23817,73.1829405257318,73.1833732561792,71.8764407590865,72.2919485346339,27519.4409657791,0.0,1.0
2022-01-31,84.95,84.95,83.975,84.27,24492,73.5209030051138,73.5209030051138,72.6770786327773,72.932389596715,28299.3722187455,0.0,1.0
2022-02-01,85.57,85.75,84.75,84.95,91108,74.0574887598303,74.213271720877,73.3478108261729,73.5209030051138,105271.076437427,0.0,1.0
2022-02-02,86.09,86.21,85.2,85.4,62761,74.5075284250764,74.6113837324409,73.7372682287898,73.9103604077306,72517.4301739624,0.0,1.0
2022-02-03,85.46,86.07,85.4399,86.07,136950,73.9622880614128,74.4902192071823,73.9448922974293,74.4902192071823,158239.385324073,0.0,1.0
2022-02-04,85.46,85.97,84.89,85.42,49114,73.9622880614128,74.4036731177119,73.4689753514315,73.9276696256247,56748.9534195439,0.0,1.0
2022-02-07,85.83,86.23,85.1401,85.54,79924,74.2825085924534,74.628692950335,73.685427121197,74.0315249329892,92348.4821660549,0.0,1.0
2022-02-08,85.85,85.92,85.46,85.84,69197,74.2998178103474,74.3604000729767,73.9622880614128,74.2911632014004,79953.9302392836,0.0,1.0
2022-02-09,86.13,86.33,86.0301,86.32,72159,74.5421468608646,74.7152390398054,74.4556873174837,74.7065844308584,83376.384122671,0.0,1.0
2022-02-10,85.12,86.41,84.86,85.86,55952,73.6680313572135,74.7844759113817,73.4430115245904,74.3084724192945,64649.9458755205,0.0,1.0
2022-02-11,85.44,85.9924,85.03,85.26,51713,73.9449788435188,74.4230594417533,73.5901398766901,73.789195882472,59751.9776068915,0.0,1.0
2022-02-14,84.73,85.44,83.84,85.44,70094,73.3305016082789,73.9449788435188,72.5602414119922,73.9449788435188,80990.3722154478,0.0,1.0
2022-02-15,85.03,85.205,84.65,84.86,56338,73.5901398766901,73.7415955332633,73.2612647367025,73.4430115245904,65095.9510068465,0.0,1.0
2022-02-16,85.42,85.79,85.06,85.06,41745,73.9276696256247,74.2478901566652,73.6161037035312,73.6161037035312,48234.4150445669,0.0,1.0
2022-02-17,84.9788,85.2572,84.68,85.18,47649,73.5458282788812,73.7867725919669,73.2872285635436,73.7199590108957,55056.2137371797,0.0,1.0
2022-02-18,84.8885,85.33,84.605,84.77,39751,73.4676771600895,73.8497781451013,73.2223189964408,73.365120044067,45930.4403506187,0.0,1.0
2022-02-22,84.15,84.95,83.66,84.95,40790,72.8674800296122,73.5602189960256,72.4431774126839,73.5602189960256,47105.7665038656,0.045,1.0
2022-02-23,83.68,84.6457,83.63,84.64,38303,72.4604958868443,73.2967184116761,72.4171997014434,73.2917826465404,44233.6890021467,0.0,1.0
2022-02-24,82.52,83.07,81.18,83.07,66224,71.4560243855448,71.932282424954,70.2956866168023,71.932282424954,76477.8691088991,0.0,1.0
2022-02-25,85.23,85.35,83.16,83.16,103744,73.8026776342703,73.9065884792323,72.0102155586755,72.0102155586755,119807.321406645,0.0,1.0
2022-02-28,84.91,84.9882,83.911,84.21,50155,73.5255820477049,73.5932972816718,72.6605242633961,72.9194354520932,57920.8070360721,0.0,1.0
2022-03-01,84.1912,85.29,83.67,84.81,44760,72.9031560863824,73.8546330567513,72.4518366497641,73.4389896769032,51690.4660140482,0.0,1.0
2022-03-02,85.9333,86.3,84.86,84.86,64739,74.4116817781185,74.7292160018482,73.4822858623041,73.4822858623041,74762.9374281381,0.0,1.0
2022-03-03,86.37,86.71,85.815,86.0,53420,74.7898306614094,75.0842447221351,74.3092430034601,74.4694388894432,61691.3470614489,0.0,1.0
2022-03-04,86.71,86.72,85.43,85.86,71593,75.0842447221351,75.0929039592153,73.9758623758736,74.3482095703208,82678.1843910579,0.0,1.0
2022-03-07,85.76,86.6431,85.315,86.56,196561,74.2616171995192,75.0263144260688,73.8762811494517,74.9543561659326,226995.748216875,0.0,1.0
2022-03-08,85.13,86.5,85.13,86.4,68097,73.7160852634686,74.9024007434516,73.7160852634686,74.8158083726499,78640.8772153404,0.0,1.0
2022-03-09,85.36,86.25,85.26,85.69,62260,73.9152477163125,74.6859198164474,73.8286553455108,74.201002539958,71900.0986156085,0.0,1.0
2022-03-10,85.63,85.73,84.94,85.04,49584,74.149047117477,74.2356394882787,73.5515597589454,73.6381521297471,57261.3955951868,0.0,1.0
2022-03-11,85.24,86.2287,85.24,85.62,41776,73.8113368713504,74.6674756414666,73.8113368713504,74.1403878803968,48244.434946445,0.0,1.0
2022-03-14,85.01,85.7422,84.66,85.37,45899,73.6121744185066,74.2462037575165,73.3091011207007,73.9239069533926,53005.8243873726,0.0,1.0
2022-03-15,85.1,85.29,84.35,85.06,44774,73.6901075522281,73.8546330567513,73.0406647712155,73.6554706039074,51706.6337201294,0.0,1.0
2022-03-16,85.55,85.61,84.5,85.6,100182,74.0797732208356,74.1317286433166,73.170553327418,74.1230694062365,115693.795045116,0.0,1.0
2022-03-17,86.59,86.62,85.58,85.65,99408,74.9803338771731,75.0063115884136,74.1057509320761,74.1663655916373,114799.951866052,0.0,1.0
2022-03-18,86.61,86.6699,85.9701,86.5,30141,74.9976523513334,75.0495211814436,74.4435477705735,74.9024007434516,34807.916356779,0.0,1.0
2022-03-21,87.37,87.6825,86.93,86.93,97813,75.6557543694262,75.9263555281814,75.2747479378988,75.2747479378988,112957.988208939,0.0,1.0
2022-03-22,87.51,87.8793,87.065,87.73,67212,75.7769836885485,76.0967693139191,75.3916476384811,75.9674869043122,77618.8472237758,0.0,1.0
2022-03-23,87.16,87.835,87.16,87.71,55068,75.4739103907427,76.058408893654,75.4739103907427,75.9501684301519,63594.5170344415,0.0,1.0
2022-03-24,87.81,87.93,87.38,87.52,105197,76.0367608009536,76.1406716459156,75.6644136065064,75.7856429256287,121485.298330648,0.0,1.0
2022-03-25,88.78,88.82,87.8,87.8,55031,76.989276879772,77.02396454676,76.1394290385671,76.1394290385671,63458.8656759243,0.13,1.0
2022-03-28,88.28,88.31,87.6881,88.29,138749,76.5556810424225,76.5816967926635,76.0423902901683,76.5643529591696,159998.076605347,0.0,1.0
2022-03-29,88.72,88.79,87.985,88.57,97686,76.9372453792901,76.997948796519,76.2998594983864,76.8071666280852,112646.376631687,0.0,1.0
2022-03-30,88.81,89.065,88.4679,88.95,25664,77.015292630013,77.2364265070612,76.7186263580985,77.1366994644709,29594.3800531868,0.0,1.0
2022-03-31,88.09,89.12,87.99,88.69,69728,76.3909146242298,77.2841220491697,76.3041954567599,76.9112296290491,80406.6759799177,0.0,1.0
2022-04-01,88.73,88.77,87.9004,88.27,47233,76.9459172960371,76.980604963025,76.2264950827068,76.5470091256756,54466.6206769082,0.0,1.0
2022-04-04,88.52,88.72,87.87,88.72,55398,76.7638070443503,76.9372453792901,76.200132455796,76.9372453792901,63882.0708457934,0.0,1.0
2022-04-05,88.17,89.39,88.04,88.44,34534,76.4602899582057,77.5182638013384,76.3475550404948,76.6944317103744,39822.7992813572,0.0,1.0
2022-04-06,89.12,89.22,88.21,88.21,77354,77.2841220491697,77.3708412166396,76.4949776251936,76.4949776251936,89200.5795914203,0.0,1.0
2022-04-07,89.76,89.95,88.72,89.13,95953,77.839124720977,78.0038911391698,76.9372453792901,77.2927939659166,110647.971837727,0.0,1.0
2022-04-08,90.48,90.73,89.84,90.02,52162,78.4635027267602,78.680300645435,77.9085000549529,78.0645945563987,60150.485206294,0.0,1.0
2022-04-11,89.52,90.67,89.46,90.48,70669,77.6309987190492,78.628269144953,77.5789672185673,78.4635027267602,81491.7878732332,0.0,1.0
2022-04-12,89.62,90.4,89.44,89.95,83490,77.7177178865191,78.3941273927843,77.5616233850733,78.0038911391698,96276.2932762066,0.0,1.0
2022-04-13,89.95,90.109,89.34,89.82,60105,78.0038911391698,78.1417746154469,77.4749042176034,77.8911562214589,69309.9366075745,0.0,1.0
2022-04-14,90.2,90.7375,90.04,90.04,42934,78.2206890578445,78.6868045829952,78.0819383898927,78.0819383898927,49509.2391366709,0.0,1.0
2022-04-18,90.05,90.6891,89.77,90.25,90243,78.0906103066397,78.6448325059398,77.847796637724,78.2640486415795,104063.499031318,0.0,1.0
2022-04-19,90.43,90.59,90.05,90.05,81419,78.4201431430253,78.5588938109771,78.0906103066397,78.0906103066397,93888.124592831,0.0,1.0
2022-04-20,91.19,91.499,90.66,90.66,99632,79.0792088157965,79.3471710432784,78.619597228206,78.619597228206,114890.401864834,0.0,1.0
2022-04-21,90.51,91.9,90.42,91.45,82354,78.4895184770012,79.6949149048327,78.4114712262783,79.3046786512182,94966.3176005356,0.0,1.0
2022-04-22,88.47,90.17,88.41,90.17,122144,76.7204474606153,78.1946733076036,76.6684159601334,78.1946733076036,140850.060677075,0.0,1.0
2022-04-25,87.71,87.92,85.74,87.62,88961,76.2825156648924,76.4651553672026,74.5691813146491,76.2042415067594,102287.78170187,0.255,1.0
2022-04-26,86.73,88.23,86.73,87.58,47474,75.4301970541115,76.7347663563272,75.4301970541115,76.1694529920337,54585.8314150536,0.0,1.0
2022-04-27,86.76,87.565,86.29,86.74,131663,75.4562884401558,76.1564072990115,75.0475233921282,75.4388941827929,151386.744778199,0.0,1.0
2022-04-28,88.01,88.2209,86.59,87.12,155285,76.5434295253355,76.726851969227,75.3084372525713,75.7693850726875,178547.432937747,0.0,1.0
2022-04-29,85.52,87.71,85.411,87.59,97339,74.3778444836575,76.2825156648924,74.2830457810298,76.1781501207151,111920.846023295,0.0,1.0
2022-05-02,85.46,86.14,84.1,85.53,133765,74.3256617115688,74.9170664619066,73.1428522108933,74.3865416123389,153803.634394293,0.0,1.0
2022-05-03,86.53,87.07,85.6198,85.66,115749,75.2562544804827,75.7258994292803,74.4646418278982,74.4996042851976,133088.751747505,0.0,1.0
2022-05-04,88.78,88.86,86.6003,86.9,93410,77.2131084338062,77.2826854632577,75.3173952951132,75.5780482416959,107403.26310149,0.0,1.0
2022-05-05,87.46,88.5299,86.69,88.4,72520,76.0650874478564,76.9955932454835,75.3954085393857,76.8826175439116,83383.8415600052,0.0,1.0
2022-05-06,88.04,88.12,86.85,87.34,75680,76.5695209113798,76.6390979408313,75.5345625982887,75.9607219036792,87017.2246175013,0.0,1.0
2022-05-09,86.19,87.19,85.9,87.19,102356,74.9605521053138,75.8302649734576,74.7083353735521,75.8302649734576,117689.416529452,0.0,1.0
2022-05-10,85.63,86.99,84.82,86.73,85273,74.4735128991533,75.6563223998288,73.7690454759568,75.4301970541115,98047.3017284379,0.0,1.0
2022-05-11,85.85,87.5501,85.78,86.02,194127,74.6648497301449,76.1434485772762,74.6039698293749,74.8127009177294,223208.149621058,0.0,1.0
2022-05-12,86.26,86.28,85.06,85.76,350057,75.0214320060839,75.0388262634468,73.9777765643113,74.586575572012,402497.206632249,0.0,1.0
2022-05-13,87.4,87.48,86.34,86.9,181462,76.0129046757678,76.0824817052193,75.0910090355354,75.5780482416959,208645.872271948,0.0,1.0
2022-05-16,88.24,88.77,87.48,87.48,107267,76.7434634850086,77.2044113051248,76.0824817052193,76.0824817052193,123336.107730517,0.0,1.0
2022-05-17,89.42,89.4587,88.26,89.02,133010,77.7697246694183,77.8033825574154,76.7608577423715,77.4218395221608,152935.531796695,0.0,1.0
2022-05-18,87.39,89.16,87.0701,89.16,81566,76.0042075470864,77.5435993237009,75.7259864005672,77.5435993237009,93784.9754644702,0.0,1.0
2022-05-19,86.37,87.0268,85.77,86.53,194513,75.1171004215797,75.6883278333765,74.5952727006934,75.2562544804827,223651.97426036,0.0,1.0
2022-05-20,86.83,87.31,85.3873,86.91,126592,75.5171683409258,75.9346305176349,74.2624335860548,75.5867453703773,145556.084814729,0.0,1.0
2022-05-23,88.03,88.67,87.4825,87.81,162296,76.5608237826984,77.1174400183104,76.0846559873897,76.3694869517068,186608.714145375,0.0,1.0
2022-05-24,88.59,88.76,86.98,87.48,148672,77.2870340275985,77.4353441730403,75.8824497090023,76.3186560191254,170414.774557099,0.275,1.0
2022-05-25,89.57,89.71,88.6332,88.7,233022,78.1419983954396,78.2641361622741,77.3247222527931,77.3829994158256,267100.67529087,0.0,1.0
2022-05-26,90.02,90.5433,89.75,89.75,143670,78.5345840745503,78.9911175987251,78.2990326670839,78.2990326670839,164681.249062489,0.0,1.0
2022-05-27,90.83,90.83,89.9,90.13,82171,79.2412382969496,79.2412382969496,78.4298945601208,78.6305494627774,94188.2293917574,0.0,1.0
2022-05-31,89.94,90.63,89.86,90.51,141197,78.4647910649307,79.0667557729004,78.394998055311,78.9620662584709,161846.581219992,0.0,1.0
2022-06-01,89.74,90.37,88.905,90.37,188217,78.2903085408814,78.8399284916365,77.561844002976,78.8399284916365,215743.096365243,0.0,1.0
2022-06-02,89.9,89.95,88.3275,89.79,84390,78.4298945601208,78.4735151911331,77.0580257147839,78.3339291718938,96731.7505977827,0.0,1.0
2022-06-03,89.72,90.14,89.59,89.64,65305,78.2728602884765,78.6392735889799,78.1594466478445,78.2030672788568,74855.6342314042,0.0,1.0
2022-06-06,89.71,90.2372,89.58,90.07,206291,78.2641361622741,78.7240720956678,78.1507225216421,78.5782047055626,236460.357418737,0.0,1.0
2022-06-07,90.88,90.94,89.3,89.35,91902,79.2848589279619,79.3372036851767,77.9064469879732,77.9500676189855,105342.3550591,0.0,1.0
2022-06-08,89.77,90.6499,89.65,90.6,59435,78.3164809194888,79.0841167840433,78.2117914050593,79.0405833942931,68127.1666877499,0.0,1.0
2022-06-09,87.95,89.8354,87.93,89.6,83711,76.728689950641,78.3735367048529,76.7112416982361,78.168170774047,95953.4491561913,0.0,1.0
2022-06-10,86.63,87.36,86.33,87.09,87048,75.5771052919162,76.2139665046958,75.3153815058424,75.9784150972294,99778.4740613318,0.0,1.0
2022-06-13,83.46,85.11,83.16,85.01,170824,72.8115572857362,74.2510381091422,72.5498334996624,74.1637968471176,195806.429246541,0.0,1.0
2022-06-14,82.93,84.27,82.265,83.94,97991,72.3491785970058,73.5182115081355,71.7690242045421,73.2303153434543,112321.850608216,0.0,1.0
2022-06-15,82.82,83.66,81.8,83.18,83329,72.2532132087787,72.9860398097854,71.3633523361277,72.5672817520673,95515.5829548837,0.0,1.0
2022-06-16,80.91,81.46,80.39,81.46,115607,70.5869051041087,71.0667320452441,70.1332505415808,71.0667320452441,132514.13071878,0.0,1.0
2022-06-17,80.0,81.2963,79.47,80.81,181764,69.7930096196848,70.9239180993098,69.3306309309544,70.4996638420841,208346.367053625,0.0,1.0
2022-06-21,82.27,82.5,80.93,81.06,112044,71.7733862676434,71.9740411703,70.6043533565137,70.7177669971456,128430.054081976,0.0,1.0
2022-06-22,81.55,82.265,80.97,80.97,95378,71.1452491810662,71.7690242045421,70.6392498613235,70.6392498613235,109326.708241679,0.0,1.0
2022-06-23,81.79,82.23,80.9103,81.67,201926,71.3546282099253,71.7384897628335,70.5871668278948,71.2499386954957,231456.991008506,0.0,1.0
2022-06-24,83.05,83.21,81.8,81.97,56261,72.7984710964325,72.9387210106459,71.7027686416397,71.8517841754915,64183.7112734223,0.395,1.0
2022-06-27,83.68,84.11,83.2799,83.53,66487,73.350705133648,73.7276267780968,72.999992691918,73.2192208390729,75849.7433646048,0.0,1.0
2022-06-28,83.42,84.83,83.21,84.29,83672,73.1227990230511,74.3587513920574,72.9387210106459,73.8854079315869,95454.746443714,0.0,1.0
2022-06-29,82.73,83.82,82.61,83.82,68318,72.5179712680055,73.4734238085848,72.4127838323454,73.4734238085848,77938.585997008,0.0,1.0
2022-06-30,82.29,82.73,81.65,81.86,90121,72.1322840039185,72.5179712680055,71.5712843470646,71.7553623594698,102811.898893942,0.0,1.0
2022-07-01,83.32,83.46,81.68,82.39,56840,73.0351428266677,73.1578615016045,71.5975812059796,72.2199402003019,64844.2464368092,0.0,1.0
2022-07-05,81.97,82.49,80.61,82.49,46828,71.8517841754915,72.3075963966853,70.659659904677,72.3075963966853,53422.3499673276,0.0,1.0
2022-07-06,81.74,82.5,80.99,82.06,101743,71.6501749238096,72.3163620163237,70.992753450934,71.9306747522366,116070.516629491,0.0,1.0
2022-07-07,82.46,82.69,82.22,82.33,245604,72.2812995377703,72.4829087894522,72.0709246664501,72.1673464824718,280190.117907567,0.0,1.0
2022-07-08,82.29,82.68,82.0801,82.64,44639,72.1322840039185,72.4741431698138,71.9482936477097,72.4390806912605,50925.0935378734,0.0,1.0
2022-07-11,82.09,82.3701,81.75,81.87,98536,71.9569716111516,72.2024966172216,71.658940543448,71.7641279791081,112411.904765965,0.0,1.0
2022-07-12,81.72,82.24,81.42,81.68,53150,71.632643684533,72.0884559057268,71.3696750953827,71.5975812059796,60634.6181934625,0.0,1.0
2022-07-13,81.15,81.758,80.72,81.17,73240,71.1330033651475,71.6659530391587,70.7560817206987,71.1505346044241,83553.7052961278,0.0,1.0
2022-07-14,80.35,80.4006,79.4,79.99,111965,70.4317537940801,70.4761078294501,69.5990199284376,70.1161914870998,127731.985438025,0.0,1.0
2022-07-15,81.58,81.58,80.58,81.4,63796,71.5099250095962,71.5099250095962,70.6333630457619,71.352143856106,72779.7949627494,0.0,1.0
2022-07-18,81.14,82.344,80.96,82.09,46447,71.1242377455091,72.1796183499655,70.9664565920189,71.9569716111516,52987.6972950471,0.0,1.0
2022-07-19,82.63,82.74,81.68,81.68,58445,72.4303150716221,72.5267368876439,71.5975812059796,71.5975812059796,66675.2635995657,0.0,1.0
2022-07-20,82.19,82.6699,81.88,82.37,48882,72.0446278075351,72.4652898939791,71.7728935987464,72.2024089610252,55765.595607391,0.0,1.0
2022-07-21,82.1,82.13,81.21,81.72,97735,71.96573723079,71.992034089705,71.1855970829775,71.632643684533,111498.10741558,0.0,1.0
2022-07-22,81.96,82.49,81.62,82.38,105641,71.8430185558532,72.3075963966853,71.5449874881495,72.2111745806636,120517.435570566,0.0,1.0
2022-07-25,82.7,82.76,81.9661,82.07,35614,72.6976664705916,72.7504096385267,72.052529621465,72.1438632072726,40514.0624588198,0.235,1.0
2022-07-26,82.8534,83.2,82.67,82.85,23879,72.8325131699457,73.137192870051,72.671294886624,72.8295243904294,27164.4661496647,0.0,1.0
2022-07-27,83.43,83.66,82.33,82.87,52051,73.3393750138023,73.5415571575537,72.3724169349916,72.8471054464078,59212.5979964068,0.0,1.0
2022-07-28,84.07,84.29,82.8907,83.69,59792,73.9019688051104,74.0953604208726,72.8653018393454,73.5679287415212,68018.6674492547,0.0,1.0
2022-07-29,85.06,85.17,84.25,84.25,56205,74.7722310760401,74.8689268839212,74.0601983089158,74.0601983089158,63938.1389481095,0.0,1.0
2022-08-01,84.645,84.835,84.2281,84.46,51989,74.4074241644888,74.5744441962834,74.0409470526195,74.2447993966888,59142.0675344411,0.0,1.0
2022-08-02,84.03,84.8334,83.9715,84.69,35426,73.8668066931537,74.5730377118051,73.8153821044169,74.4469815404401,40300.1958967303,0.0,1.0
2022-08-03,83.98,84.39,83.77,84.39,29506,73.8228540532077,74.1832657007645,73.6382529654348,74.1832657007645,33565.6743671011,0.0,1.0
2022-08-04,83.07,83.93,82.96,83.93,52405,73.0229160061915,73.7789014132618,72.9262201983105,73.7789014132618,59615.3041824691,0.0,1.0
2022-08-05,83.28,83.3152,82.6,82.72,39184,73.2075170939645,73.2384597524864,72.6097611906997,72.7152475265699,44575.2519623293,0.0,1.0
2022-08-08,83.59,83.99,83.42,83.42,141028,73.4800234616294,73.8316445811969,73.3305844858131,73.3305844858131,160431.774033876,0.0,1.0
2022-08-09,84.14,84.315,83.84,83.84,46450,73.9635025010347,74.1173367408455,73.6997866613591,73.6997866613591,52840.9670694722,0.0,1.0
2022-08-10,85.08,85.14,84.52,84.89,80888,74.7898121320185,74.8425552999536,74.2975425646239,74.6227921002239,92017.225927136,0.0,1.0
2022-08-11,85.69,86.25,85.43,85.43,53411,75.326034339359,75.8183039067536,75.0974806116401,75.0974806116401,60759.7178072676,0.0,1.0
2022-08-12,86.71,86.72,85.78,85.96,47273,76.2226681942563,76.2314587222455,75.4051490912617,75.5633785950671,53777.2020726622,0.0,1.0
2022-08-15,86.66,86.7,85.81,85.91,45491,76.1787155543103,76.2138776662671,75.4315206752293,75.5194259551212,51750.0200851961,0.0,1.0
2022-08-16,86.99,87.159,86.56,86.56,35281,76.4688029779536,76.6173629009708,76.0908102744184,76.0908102744184,40135.2456227782,0.0,1.0
2022-08-17,86.76,87.08,86.5,86.56,116178,76.2666208342022,76.5479177298563,76.0380671064833,76.0908102744184,132162.70984278,0.0,1.0
2022-08-18,87.12,87.1768,86.7441,87.0,38861,76.583079841813,76.6330100407916,76.2526438946994,76.4775935059427,44207.8110072499,0.0,1.0
2022-08-19,86.9,87.18,86.77,86.92,28800,76.3896882260509,76.6358230097482,76.2754113621914,76.4072692820292,32762.537171169,0.0,1.0
2022-08-22,85.85,86.47,85.625,86.23,55903,75.466682787186,76.0116955225157,75.2688959074293,75.8007228507752,63594.5873430507,0.0,1.0
2022-08-23,86.01,86.165,85.858,85.96,43171,75.6073312350131,75.7435844188455,75.4737152095774,75.5633785950671,49110.815701963,0.0,1.0
2022-08-24,86.13,86.21,85.709,86.09,55836,75.7128175708833,75.7831417947968,75.3427363425385,75.6776554589266,63518.3689406039,0.0,1.0
2022-08-25,86.54,86.59,85.92,86.06,40909,76.3325497941211,76.3766522610694,75.7856792039622,75.9091661114174,46379.491705027,0.295,1.0
2022-08-26,84.87,86.65,84.84,86.43,80129,74.8595273980478,76.4295752214074,74.8330659178789,76.2355243668349,90844.1245406172,0.0,1.0
2022-08-29,84.68,85.2256,84.32,84.55,43669,74.6919380236443,75.1731841429842,74.3744002616165,74.5772716095787,49508.5683655632,0.0,1.0
2022-08-30,83.44,84.64,83.31,84.64,45847,73.5981968433264,74.6566560500856,73.4835304292608,74.6566560500856,51977.8179911602,0.0,1.0
2022-08-31,82.81,83.62,82.8,83.46,46092,73.0425057597778,73.7569657243403,73.0336852663881,73.6158378301057,52255.5802309542,0.0,1.0
2022-09-01,83.05,83.1,81.98,82.36,87656,73.2541976011296,73.2983000680779,72.310404808436,72.6455835572431,99377.6607811447,0.0,1.0
2022-09-02,82.65,84.19,82.38,84.07,88030,72.9013778655432,74.2597338475509,72.6632245440224,74.153887926875,99801.6733431159,0.0,1.0
2022-09-06,82.27,83.2,82.13,83.2,102374,72.5661991167361,73.3865050019746,72.4427122092809,73.3865050019746,116063.802190482,0.0,1.0
2022-09-07,83.16,83.23,81.7959,82.12,90465,73.3512230284159,73.4129664821435,72.1480195251323,72.4338917158912,102562.28988964,0.0,1.0
2022-09-08,83.6252,83.71,82.74,83.07,72936,73.7615523809029,73.8363501648472,72.9807623060502,73.271838587909,82689.2519249517,0.0,1.0
2022-09-09,84.69,84.87,83.9801,84.28,72284,74.7007585170339,74.8595273980478,74.0745916913019,74.3391182880579,81950.0642500714,0.0,1.0
2022-09-12,85.45,85.9,85.15,85.16,48617,75.3711160146481,75.7680382171829,75.1065012129583,75.115321706348,55118.2318859737,0.0,1.0
2022-09-13,82.8,84.66,82.47,84.29,172212,73.0336852663881,74.674297036865,72.7426089845293,74.3479387814475,195240.778936325,0.0,1.0
2022-09-14,83.25,83.54,82.705,83.14,53051,73.4306074689228,73.686401777223,72.9498905791864,73.3335820416366,60145.1615645307,0.0,1.0
2022-09-15,82.6,83.2,82.4096,83.06,80772,72.8572753985949,73.3865050019746,72.6893332044558,73.2630180945193,91573.1087046479,0.0,1.0
2022-09-16,82.29,82.39,81.64,82.19,87832,72.5838401035155,72.6720450374121,72.0105080331875,72.4956351696189,99577.1961044251,0.0,1.0
2022-09-19,82.57,82.57,81.4,81.56,38312,72.8308139184259,72.8308139184259,71.7988161918357,71.9399440860702,43435.2119632109,0.0,1.0
2022-09-20,81.77,82.0,81.25,82.0,46312,72.1251744472531,72.3280457952153,71.6665087909908,72.3280457952153,52504.9993850549,0.0,1.0
2022-09-21,80.8,82.58,80.8,82.16,545991,71.2695865884561,72.8396344118156,71.2695865884561,72.4691736894499,619002.788030002,0.0,1.0
2022-09-22,80.65,81.2699,80.4828,81.0,93993,71.1372791876112,71.6840615728362,70.989800538136,71.4459964562493,106562.066142673,0.0,1.0
2022-09-23,78.56,79.68,77.705,79.68,158293,69.2937960691721,70.2816913288141,68.5396438843562,70.2816913288141,179460.482545744,0.0,1.0
2022-09-26,76.9,78.04,76.7,77.93,68936,68.1294909417369,69.1394729921086,67.9523011083384,69.0420185837394,77810.3333332326,0.34,1.0
2022-09-27,76.54,77.85,76.31,77.63,58865,67.8105492416196,68.97114265038,67.6067809332113,68.7762338336416,66442.8639848662,0.0,1.0
2022-09-28,78.11,78.3724,76.79,76.98,124320,69.2014894337981,69.433962495217,68.0320365333678,68.2003668750964,140324.077985196,0.0,1.0
2022-09-29,76.94,77.79,76.5129,77.79,77370,68.1649289084167,68.9179857003604,67.7865400191941,68.9179857003604,87330.0668735087,0.0,1.0
2022-09-30,75.81,76.97,75.76,76.88,58020,67.1638063497149,68.1915073834264,67.1195088913653,68.1117719583971,65489.0846581489,0.0,1.0
2022-10-03,77.99,78.18,76.835,76.94,62255,69.095175533759,69.2635058754876,68.0719042458824,68.1649289084167,70269.2686210455,0.0,1.0
2022-10-04,80.08,80.13,78.62,78.88,79432,70.9468092927737,70.9911067511233,69.6533235089643,69.8836702923824,89657.5141772851,0.0,1.0
2022-10-05,80.0,80.36,79.03,79.64,95313,70.8759333594142,71.1948750595316,70.0165626674313,70.5569916592969,107582.921854915,0.0,1.0
2022-10-06,79.125,80.045,78.95,79.76,76807,70.1007278382957,70.9158010719289,69.9456867340719,70.663305559336,86694.5902333409,0.0,1.0
2022-10-07,77.98,78.95,77.5967,78.95,69161,69.086316042089,69.9456867340719,68.7467317263807,69.9456867340719,78064.2982427135,0.0,1.0
2022-10-10,77.72,78.794,77.49,78.23,61064,68.8559692586709,69.8074786640211,68.6522009502626,69.3078033338372,68924.9477001932,0.0,1.0
2022-10-11,77.9,78.76,77.2401,77.53,65892,69.0154401087296,69.7773563923433,68.4308022534312,68.6876389169423,74374.4702911884,0.0,1.0
2022-10-12,77.6,78.2,77.58,77.77,100587,68.7496553586318,69.2812248588274,68.731936375292,68.9002667170206,113535.859333148,0.0,1.0
2022-10-13,79.93,80.07,76.53,76.68,130074,70.8139169177248,70.9379498011037,67.8016897499497,67.9345821249986,146818.807270322,0.0,1.0
2022-10-14,78.69,80.6953,78.5201,80.04,63213,69.7153399506538,71.4919338152243,69.5648171871818,70.911371326094,71350.5947689688,0.0,1.0
2022-10-17,79.7,80.1299,79.565,79.6,67322,70.6101486093164,70.9910181562066,70.4905454717724,70.5215536926172,75988.5583825561,0.0,1.0
2022-10-18,80.53,80.95,79.83,80.66,53408,71.3454864179204,71.7175850680573,70.7253220010255,71.4606598096294,60283.3683802553,0.0,1.0
2022-10-19,80.22,80.81,79.82,80.25,62456,71.0708421761526,71.5935521846783,70.7164625093556,71.0974206511624,70496.1439401818,0.0,1.0
2022-10-20,79.42,80.57,79.2034,80.39,83003,70.3620828425585,71.3809243846001,70.1701862529879,71.2214535345414,93688.2194739803,0.0,1.0
2022-10-21,81.06,81.19,79.52,79.52,46519,71.8150394764265,71.9302128681355,70.4506777592578,70.4506777592578,52507.5272184148,0.0,1.0
2022-10-24,82.05,82.15,81.36,81.53,148557,72.6921291517492,72.7807240684485,72.0808242265243,72.231435584913,167681.178034482,0.0,1.0
2022-10-25,82.5831,82.66,81.575,81.65,45482,73.3371887402366,73.4054791024793,72.4419544856611,72.508557569773,51216.0967541866,0.195,1.0
2022-10-26,83.33,83.765,82.9,82.94,74663,74.0004666538785,74.3867645417273,73.6186089716372,73.6541306164969,84076.061561889,0.0,1.0
2022-10-27,83.58,84.34,83.4601,83.99,152299,74.2224769342514,74.8973881865848,74.1160008037846,74.5865737940629,171499.941066045,0.0,1.0
2022-10-28,85.3,85.37,83.95,83.99,154895,75.7499076632166,75.812070541721,74.5510521492032,74.5865737940629,174423.229117887,0.0,1.0
2022-10-31,85.1,85.55,84.87,85.0,114138,75.5722994389183,75.9719179435894,75.3680499809753,75.4834953267692,128527.831918767,0.0,1.0
2022-11-01,85.46,85.84,84.9962,85.84,83401,75.8919942426552,76.229449868822,75.4801207705075,76.229449868822,93915.6959983271,0.0,1.0
2022-11-02,83.92,85.92,83.8342,85.36,75816,74.5244109155585,76.3004931585413,74.4482169873345,75.8031901305061,85374.4248607231,0.0,1.0
2022-11-03,83.88,84.31,82.989,83.21,85343,74.4888892706988,74.8707469529401,73.69764463145,73.8939017192996,96102.5316673089,0.0,1.0
2022-11-04,85.08,85.44,83.938,85.06,99884,75.5545386164885,75.8742334202254,74.5403956557453,75.5367777940587,112476.773409155,0.0,1.0
2022-11-07,85.52,85.64,85.08,85.47,94286,75.9452767099447,76.0518416445237,75.5545386164885,75.9008746538701,106173.011269628,0.0,1.0
2022-11-08,86.09,86.4,85.33,85.78,132735,76.4514601491948,76.7267528968571,75.7765488968613,76.1761674015325,149469.42972312,0.0,1.0
2022-11-09,84.42,85.9,84.265,85.55,54302,74.9684314763042,76.2827323361114,74.830785102473,75.9719179435894,61148.0692569772,0.0,1.0
2022-11-10,86.79,86.79,85.34,86.22,172291,77.0730889342388,77.0730889342388,75.7854293080763,76.5669054949887,194012.412072371,0.0,1.0
2022-11-11,87.1,87.21,86.3254,86.96,95608,77.3483816819011,77.4460662052652,76.6605050291939,77.2240559248923,107661.681071067,0.0,1.0
2022-11-14,86.79,87.8532,86.76,87.1,38130,77.0730889342388,78.0172542546084,77.046447700594,77.3483816819011,42937.2008539012,0.0,1.0
2022-11-15,87.02,87.62,86.38,87.62,107041,77.2773383921818,77.8101630650767,76.7089920744273,77.8101630650767,120536.084883358,0.0,1.0
2022-11-16,86.54,87.24,86.3679,87.0,99914,76.8510786538659,77.4727074389099,76.6982467768573,77.259577569752,112510.555628552,0.0,1.0
2022-11-17,86.57,86.64,85.6983,85.87,41099,76.8777198875107,76.9398827660151,76.1036144419066,76.2560911024667,46280.5145002487,0.0,1.0
2022-11-18,87.26,87.3,86.625,86.92,190126,77.4904682613397,77.5259899061994,76.9265621491927,77.1885342800327,214095.941504034,0.0,1.0
2022-11-21,87.37,87.475,86.52,87.21,365726,77.5881527847038,77.6813971024604,76.8333178314361,77.4460662052652,411834.532375921,0.0,1.0
2022-11-22,88.62,88.65,87.935,87.94,83984,78.698204186568,78.7248454202128,78.0898960183464,78.0943362239539,94572.1971286137,0.0,1.0
2022-11-23,88.34,88.37,87.9131,88.19,60413,78.6360413080636,78.6627458726917,78.2560353534065,78.5025184849234,67868.1725481613,0.21,1.0
2022-11-25,88.6,88.81,88.43,88.46,27347,78.8674808681734,79.0544128205698,78.7161550019478,78.7428595665758,30721.7141124355,0.0,1.0
2022-11-28,87.39,88.09,87.3,88.03,318473,77.7903967615087,78.4135032694966,77.7102830676246,78.3600941402405,357773.666527578,0.0,1.0
2022-11-29,87.85,87.94,87.41,87.5,71395,78.1998667524722,78.2799804463563,77.8081998045941,77.8883134984783,80205.3892221206,0.0,1.0
2022-11-30,89.23,89.32,87.175,87.88,203877,79.4282767253625,79.5083904192466,77.599014048341,78.2265713171002,229036.124916847,0.0,1.0
2022-12-01,89.35,89.9,88.9748,89.5,124999,79.5350949838746,80.0246786687222,79.2011098955932,79.6686178070149,140424.307687875,0.0,1.0
2022-12-02,89.39,89.44,88.58,88.65,99443,79.5707010700454,79.6152086777588,78.849677825088,78.9119884758868,111714.609152116,0.0,1.0
2022-12-05,87.87,89.12,87.6641,89.12,114636,78.2176697955575,79.3303599883929,78.0343874669937,79.3303599883929,128782.47774868,0.0,1.0
2022-12-06,86.87,88.082,86.5,87.76,59220,77.3275176412892,78.4063820522624,76.9981613442099,78.119753058588,66527.9522338257,0.0,1.0
2022-12-07,86.98,87.53,86.7499,86.79,183004,77.4254343782587,77.9150180631063,77.2206103675616,77.2563054689477,205587.324731493,0.0,1.0
2022-12-08,87.45,87.61,87.105,87.46,79657,77.8438058907648,77.9862302354478,77.5367033975423,77.8527074123075,89486.9485155328,0.0,1.0
2022-12-09,86.62,87.66,86.58,87.32,48695,77.1049796027221,78.0307378431612,77.0693735165514,77.7280861107099,54704.1309359362,0.0,1.0
2022-12-12,87.79,87.824,86.62,86.75,72712,78.1464576232161,78.1767227964612,77.1049796027221,77.220699382777,81684.9115640988,0.0,1.0
2022-12-13,88.23,89.61,87.935,89.61,163902,78.5381245710941,79.7665345439844,78.275529685585,79.7665345439844,184128.072053842,0.0,1.0
2022-12-14,87.86,88.95,87.43,88.44,88695,78.2087682740148,79.1790341221673,77.8260028476795,78.7250565234905,99640.2688851599,0.0,1.0
2022-12-15,86.45,87.15,86.032,87.15,69955,76.9536537364965,77.5767602444843,76.5815701360123,77.5767602444843,78587.6882559486,0.0,1.0
2022-12-16,85.29,85.73,84.6741,85.73,147475,75.9210772375453,76.3127441854233,75.3728325257314,76.3127441854233,165673.923601544,0.0,1.0
2022-12-19,84.88,85.6,84.325,85.48,58175,75.5561148542952,76.1970244053684,75.0620804086763,76.0902061468562,65353.9956299022,0.0,1.0
2022-12-20,85.14,85.42,84.69,84.86,108324,75.787554414405,76.0367970176001,75.3869859449843,75.5383118112099,121691.555180293,0.0,1.0
2022-12-21,86.26,86.4231,85.75,85.93,104771,76.7845248271855,76.9297086435467,76.3305472285087,76.490774616277,117700.102726953,0.0,1.0
2022-12-22,85.71,85.93,84.38,85.93,258693,76.2949411423379,76.490774616277,75.1110387771611,76.490774616277,290616.608362463,0.0,1.0
2022-12-23,86.15,86.16,85.12,85.46,84242,77.1001905841322,77.1091401129289,76.1783891180654,76.4826730971554,94130.0954642989,0.46462,1.0
2022-12-27,86.48,86.62,86.04,86.41,127710,77.3955250344254,77.5208184375801,77.0017457673678,77.3328783328481,142700.250370903,0.0,1.0
2022-12-28,85.19,86.7,85.19,86.51,102322,76.2410358196427,77.5924146679542,76.2410358196427,77.4223736208157,114332.276395361,0.0,1.0
2022-12-29,86.19,86.37,85.5578,85.59,247403,77.1359886993192,77.297080217661,76.5701994887877,76.5990169715133,276442.487217231,0.0,1.0
2022-12-30,86.06,86.11,85.3606,85.92,95772,77.0196448249613,77.0643924689451,76.3937147809155,76.8943514218066,107013.455316906,0.0,1.0
2023-01-03,85.72,86.52,85.1,86.09,126732,76.7153608458713,77.4313231496125,76.1604900604718,77.0464934113516,141607.455406822,0.0,1.0
2023-01-04,86.53,87.0,85.8,85.89,137720,77.4402726784092,77.8609005318572,76.7869570762454,76.8675028354163,153885.196782404,0.0,1.0
2023-01-05,86.08,86.3681,85.55,86.05,76610,77.0375438825548,77.2953798071896,76.5632188563262,77.0106952961645,85602.2721863196,0.0,1.0
2023-01-06,88.0,88.195,86.725,86.88,94394,78.7558534115337,78.9303692230706,77.6147884899462,77.753506186296,105473.709447271,0.0,1.0
2023-01-09,87.41,88.35,87.32,88.22,129391,78.2278312125246,79.0690869194205,78.1472854533537,78.9527430450625,144578.561551496,0.0,1.0
2023-01-10,87.77,87.77,87.025,87.53,117911,78.5500142492081,78.5500142492081,77.8832743538491,78.3352255580858,131751.070562082,0.0,1.0
2023-01-11,88.19,88.2,87.51,88.09,81205,78.9258944586723,78.934843987469,78.3173265004922,78.8363991707046,90736.6207138765,0.0,1.0
2023-01-12,88.52,88.9499,88.0594,88.5,55532,79.2212289089655,79.6059691519384,78.8090136125865,79.203329851372,62050.1942181269,0.0,1.0
2023-01-13,88.55,88.73,87.74,87.95,85114,79.2480774953558,79.4091690136976,78.5231656628178,78.7111057675499,95104.4484384076,0.0,1.0
2023-01-17,88.2,88.81,88.14,88.52,248408,78.934843987469,79.4807652440717,78.8811468146884,79.2212289089655,277565.451367436,0.0,1.0
2023-01-18,86.37,88.34,86.37,88.34,114177,77.297080217661,79.0601373906237,77.297080217661,79.0601373906237,127578.783858731,0.0,1.0
2023-01-19,86.3,86.57,85.795,86.11,51127,77.2344335160836,77.4760707935963,76.782482311847,77.0643924689451,57128.1473707083,0.0,1.0
2023-01-20,87.4,87.4,86.09,86.56,80472,78.2188816837278,78.2188816837278,77.0464934113516,77.4671212647995,89917.5831794481,0.0,1.0
2023-01-23,87.86,88.39,87.41,87.46,309196,78.630560008379,79.1048850346076,78.2278312125246,78.2725788565084,345488.580484549,0.0,1.0
2023-01-24,87.56,87.71,87.035,87.57,50415,78.3620741444761,78.4963170764275,77.8922238826459,78.3710236732728,56332.5747588213,0.0,1.0
2023-01-25,87.87,87.87,86.84,87.16,85833,78.7379543539402,78.7379543539402,77.8149989313323,78.1017423635988,95787.9306350379,0.11,1.0
2023-01-26,88.34,88.3834,87.55,88.28,52549,79.1591087700817,79.1979983480828,78.4512109216736,79.1053443765317,58643.6448328802,0.0,1.0
2023-01-27,88.14,88.5,87.8664,88.14,60546,78.9798941249151,79.3024804862149,78.7347284903272,78.9798941249151,67568.1386905852,0.0,1.0
2023-01-30,87.4,88.12,87.38,87.71,45681,78.3167999377987,78.9619726603984,78.298878473282,78.5945826378069,50979.0926489714,0.0,1.0
2023-01-31,88.68,88.68,87.19,87.4,602167,79.4637736668649,79.4637736668649,78.1286245603738,78.3167999377987,672006.464025594,0.0,1.0
2023-02-01,88.95,89.5409,87.65,88.45,647903,79.7057134378398,80.2352031069844,78.5408182442569,79.2576768249233,723046.935586929,0.0,1.0
2023-02-02,89.17,89.54,88.5,89.0,83321,79.902849547523,80.2343966410812,79.3024804862149,79.7505170991314,92984.5883103467,0.0,1.0
2023-02-03,88.59,89.05,88.355,88.8,63182,79.3831270765399,79.7953207604231,79.1725498684692,79.5713024539648,70509.8625631513,0.0,1.0
2023-02-06,88.16,88.4615,87.745,88.29,69488,78.9978155894317,79.2679816670204,78.6259452007111,79.11430510879,77547.2338607239,0.0,1.0
2023-02-07,88.67,88.85,87.51,87.98,183372,79.4548129346065,79.6161061152565,78.4153679926403,78.8365224087818,204639.525781555,0.0,1.0
2023-02-08,87.76,88.46,87.63,88.35,159724,78.6393862990986,79.2666375571816,78.5228967797403,79.16806950234,178248.825425545,0.0,1.0
2023-02-09,87.05,88.275,86.9657,88.17,35565,78.0031743087572,79.1008640104025,77.9276353358195,79.0067763216901,39689.8366949206,0.0,1.0
2023-02-10,88.26,88.31,87.1,87.1,36866,79.087422912015,79.1322265733067,78.0479779700488,78.0479779700488,41141.7269673821,0.0,1.0
2023-02-13,89.01,89.01,88.15,88.25,67800,79.7594778313897,79.7594778313897,78.9888548571734,79.0784621797567,75663.4592412658,0.0,1.0
2023-02-14,88.57,89.17,88.01,88.73,55009,79.3652056120232,79.902849547523,78.8634046055568,79.5085773281565,61388.9561858819,0.0,1.0
2023-02-15,88.43,88.43,87.7531,87.98,40491,79.2397553604066,79.2397553604066,78.6332033938403,78.8365224087818,45187.1552822728,0.0,1.0
2023-02-16,87.85,88.4532,87.5,87.83,61527,78.7200328894235,79.2605442592459,78.406407260382,78.7021114249069,68662.9152911115,0.0,1.0
2023-02-17,87.78,87.855,86.982,87.51,58072,78.6573077636152,78.7245132555527,77.9422413294005,78.4153679926403,64807.2036144364,0.0,1.0
2023-02-21,86.26,87.2422,86.04,87.14,32675,77.2952764603492,78.1753995827623,77.0981403506659,78.0838208990821,36464.653845256,0.0,1.0
2023-02-22,85.81,86.35,85.469,85.98,35028,77.0667777877618,77.551756927785,76.7605224419323,77.2194564059172,39001.9249056669,0.195,1.0
2023-02-23,86.1,86.458,85.5142,86.3,40737,77.3272295481446,77.6487527557896,76.8011169921713,77.5068514518569,45358.6106795178,0.0,1.0
2023-02-24,85.78,85.88,85.055,85.34,42143,77.0398345022049,77.129645454061,76.3887051012478,76.6446663140378,46924.1213115085,0.0,1.0
2023-02-27,85.61,86.579,85.4078,86.29,50569,76.8871558840494,77.7574240075355,76.7055581393963,77.4978703566713,56306.050603936,0.0,1.0
2023-02-28,85.1233,85.75,85.1233,85.75,66538,76.4500459813656,77.0128912166481,76.4500459813656,77.0128912166481,74086.7328815023,0.0,1.0
2023-03-01,84.95,85.16,84.59,85.05,112323,76.2944036017989,76.4830066006968,75.9710841751167,76.384214553655,125066.038916844,0.0,1.0
2023-03-02,85.24,85.37,84.47,84.65,34110,76.5548553621817,76.6716095995947,75.8633110328893,76.0249707462304,37979.7778500713,0.0,1.0
2023-03-03,86.38,86.465,85.31,85.32,22522,77.5787002133418,77.6550395224195,76.617723028481,76.6267041236666,25077.1198105924,0.0,1.0
2023-03-06,86.12,86.48,85.91,86.28,82826,77.3451917385158,77.668511165198,77.1565887396179,77.4888892614857,92222.6056936384,0.0,1.0
2023-03-07,84.62,85.96,84.46,85.96,34326,75.9980274606736,77.201494215546,75.8543299377037,77.201494215546,38220.2830396232,0.0,1.0
2023-03-08,84.5,84.91,84.1,84.55,39319,75.8902543184462,76.2584792210564,75.5310105110216,75.9351597943743,43779.7386481077,0.0,1.0
2023-03-09,82.78,84.72,82.68,84.66,57277,74.3455059465204,76.0878384125297,74.2556949946643,76.033951841416,63775.0728794645,0.0,1.0
2023-03-10,81.53,83.08,81.0,82.55,193209,73.2228690483186,74.6149388020889,72.746871003481,74.1389407572513,215128.551704322,0.0,1.0
2023-03-13,80.27,81.64,79.3969,80.04,550469,72.0912510549311,73.3216610953603,71.307111634275,71.8846858656619,612919.681423362,0.0,1.0
2023-03-14,81.14,81.9956,80.2935,81.77,46178,72.8726063360796,73.6410288401608,72.1123566286173,73.4384153327733,51416.8918663322,0.0,1.0
2023-03-15,79.82,79.99,78.94,79.62,99099,71.6871017715784,71.8397803897338,70.8967653952443,71.5074798678661,110341.7767565,0.0,1.0
2023-03-16,80.54,80.7778,78.53,79.16,184790,72.3337406249427,72.5473110684566,70.5285404926341,71.0943494893278,205754.416561556,0.0,1.0
2023-03-17,78.94,80.05,78.665,80.05,72730,70.8967653952443,71.8936669608475,70.6497852776399,71.8936669608475,80981.2149819902,0.0,1.0
2023-03-20,80.21,80.55,79.36,79.36,44752,72.0373644838174,72.3427217201283,71.2739713930401,71.2739713930401,49829.112235309,0.0,1.0
2023-03-21,81.25,81.525,80.78,81.35,66965,72.9713983831213,73.2183785007257,72.5492869093974,73.0612093349775,74562.176010848,0.0,1.0
2023-03-22,79.31,81.33,79.31,81.33,35236,71.229065917112,73.0432471446063,71.229065917112,73.0432471446063,39233.5224956058,0.0,1.0
2023-03-23,78.69,80.1,78.1701,79.76,111534,70.6722380156039,71.9385724367756,70.2053108769038,71.6332152004647,124187.526905009,0.0,1.0
2023-03-24,79.7,79.7,78.0,78.09,71331,71.579328629351,71.579328629351,70.0525424477965,70.133372304467,79423.498499661,0.0,1.0
2023-03-27,79.79,80.17,79.46,79.87,135946,72.1451376260448,72.4887289570123,71.8467556807309,72.2174726430906,150351.523289411,0.54,1.0
2023-03-28,80.21,80.4,79.65,79.71,34122,72.5248964655352,72.6966921310189,72.0185513462146,72.072802608999,37737.7390852343,0.0,1.0
2023-03-29,81.11,81.15,80.7318,80.77,52759,73.3386654073003,73.3748329158232,72.9967016142163,73.0312415848557,58349.609530446,0.0,1.0
2023-03-30,81.34,81.8684,81.07,81.79,39340,73.5466285813069,74.0244013688944,73.3024978987774,73.9535130521895,43508.6646624793,0.0,1.0
2023-03-31,82.27,82.285,81.5377,81.55,101515,74.3875231544642,74.4010859701603,73.7253864921814,73.7365080010521,112272.041006904,0.0,1.0
2023-04-03,82.92,83.29,82.71,82.71,36448,74.9752451679613,75.3097946217981,74.7853657482161,74.7853657482161,40310.2137676168,0.0,1.0
2023-04-04,82.26,83.18,81.7627,83.18,62358,74.3784812773335,75.2103339733601,73.9288287276226,75.2103339733601,68965.7679466926,0.0,1.0
2023-04-05,82.82,82.82,82.06,82.06,38211,74.884826396654,74.884826396654,74.1976437347191,74.1976437347191,42260.0301326385,0.0,1.0
2023-04-06,82.74,82.96,82.5799,82.82,42074,74.8124913796083,75.0114126764842,74.6677309267454,74.884826396654,46532.3730810664,0.0,1.0
2023-04-10,83.1,83.1501,82.61,82.61,39965,75.1379989563143,75.1832987607392,74.6949469769089,74.6949469769089,44199.8928123026,0.0,1.0
2023-04-11,83.63,83.9,83.3005,83.35,41512,75.6172184442427,75.8613491267722,75.3192885927853,75.3640458845824,45910.8207287453,0.0,1.0
2023-04-12,83.3,84.02,83.18,84.02,200901,75.3188364989288,75.9698516523409,75.2103339733601,75.9698516523409,222189.482444249,0.0,1.0
2023-04-13,83.71,83.85,82.945,83.37,292215,75.6895534612885,75.8161397411186,74.9978498607881,75.3821296388439,323179.574080996,0.0,1.0
2023-04-14,83.45,84.05,83.075,83.86,58092,75.4544646558897,75.9969772837331,75.1153942634875,75.8251816182493,64247.7210872584,0.0,1.0
2023-04-17,83.85,83.8699,83.31,83.4,49501,75.8161397411186,75.8341330766088,75.3278783760595,75.409255270236,54746.375431047,0.0,1.0
2023-04-18,83.76,83.92,83.4099,83.92,137652,75.7347628469421,75.8794328810337,75.4182067285955,75.8794328810337,152238.299647168,0.0,1.0
2023-04-19,83.88,83.8999,83.31,83.4,27236,75.8432653725108,75.8612587080009,75.3278783760595,75.409255270236,30122.0638217409,0.0,1.0
2023-04-20,82.77,83.15,82.47,83.04,66626,74.8396170110004,75.1832083419679,74.5683606970787,75.08374769353,73686.0267362061,0.0,1.0
2023-04-21,82.82,83.09,82.4,83.09,30998,74.884826396654,75.1289570791836,74.5050675571637,75.1289570791836,34282.7043011575,0.0,1.0
2023-04-24,82.92,82.9778,82.55,82.55,92416,75.0973105092261,75.1496576455916,74.7622163837025,74.7622163837025,102042.731863993,0.135,1.0
2023-04-25,81.96,82.64,81.9316,82.53,192230,74.2278771024622,74.8437257655866,74.2021563641788,74.7441031877283,212254.093947103,0.0,1.0
2023-04-26,81.06,81.86,80.88,81.72,69968,73.4127832836212,74.137311122591,73.2497645198529,74.0105187507713,77256.3826941209,0.0,1.0
2023-04-27,81.52,81.6,80.57,81.01,68483,73.8293867910288,73.9018395749258,72.9690099822521,73.3675002936855,75616.6941464882,0.0,1.0
2023-04-28,82.31,82.43,81.35,81.35,72745,74.5448580320116,74.653537207857,73.6754246252477,73.6754246252477,80322.6554865628,0.0,1.0
2023-05-01,81.87,82.46,81.83,82.07,48840,74.1463677205781,74.6807070018184,74.1101413286296,74.3274996803206,53927.5344554778,0.0,1.0
2023-05-02,79.83,81.6,79.21,81.6,86014,72.298821731205,73.9018395749258,71.7373126560033,73.9018395749258,94973.852347532,0.0,1.0
2023-05-03,78.98,80.2175,78.95,79.88,33781,71.5290109022995,72.649764903206,71.5018411083381,72.3441047211406,37299.8779983721,0.0,1.0
2023-05-04,78.04,78.66,77.65,78.6,81542,70.6776906915099,71.2391997667116,70.3244833700121,71.1848601787888,90036.0158593073,0.0,1.0
2023-05-05,79.68,79.83,79.04,79.04,209724,72.1629727613981,72.298821731205,71.5833504902223,71.5833504902223,231570.397955377,0.0,1.0
2023-05-08,79.43,80.04,79.3,80.04,57898,71.9365578117201,72.4890102889346,71.8188220378874,72.4890102889346,63929.0825123515,0.0,1.0
2023-05-09,79.11,79.43,78.8181,78.99,118571,71.6467466761321,71.9365578117201,71.382384580888,71.5380675002866,130922.229482401,0.0,1.0
2023-05-10,78.83,79.67,78.1509,79.67,69166,71.3931619324927,72.153916163411,70.7781283631871,72.153916163411,76370.840461662,0.0,1.0
2023-05-11,78.14,78.46,77.84,78.46,426870,70.7682566713812,71.0580678069691,70.4965587317675,71.0580678069691,471335.926146801,0.0,1.0
2023-05-12,78.26,78.5311,77.7708,78.37,70656,70.8769358472266,71.1224602186575,70.4338870736966,70.976558425085,78016.0498461556,0.0,1.0
2023-05-15,78.46,78.67,78.1201,78.44,97116,71.0580678069691,71.2482563646987,70.7502340413868,71.0399546109949,107232.318513067,0.0,1.0
2023-05-16,77.08,78.32,77.06,78.29,203672,69.8082572847461,70.9312754351494,69.7901440887718,70.904105641188,224887.977019166,0.0,1.0
2023-05-17,78.24,78.32,77.32,77.56,64046,70.8588226512524,70.9312754351494,70.025615636437,70.242973988128,70717.5035162884,0.0,1.0
2023-05-18,78.49,78.5542,77.6612,77.85,112664,71.0852376009305,71.1433809600078,70.3346267597577,70.5056153297546,124399.91281515,0.0,1.0
2023-05-19,78.41,79.06,78.21,78.72,68969,71.0127848170335,71.6014636861965,70.831652857291,71.2935393546343,76153.3194893498,0.0,1.0
2023-05-22,78.69,78.9535,78.0399,78.46,40293,71.2663695606729,71.5050109176336,70.67760012553,71.0580678069691,44490.2159257692,0.0,1.0
2023-05-23,78.8198,79.62,78.65,78.65,73683,71.3839242025458,72.1086331734754,71.2301431687244,71.2301431687244,81358.3644816332,0.0,1.0
2023-05-24,77.71,78.39,77.5839,78.39,90556,70.7275019804391,71.3464017532701,70.6127324784479,71.3464017532701,99496.0455686139,0.385,1.0
2023-05-25,76.78,77.23,76.375,77.23,74508,69.8810655264202,70.2906315525584,69.5124561028959,70.2906315525584,81863.7236983335,0.0,1.0
2023-05-26,77.07,77.28,76.8001,76.99,62942,70.1450080765981,70.336138888796,69.8993594755877,70.072196338618,69155.8825498001,0.0,1.0
2023-05-30,76.82,77.03,76.38,76.96,61988,69.9174713954103,70.1086022076081,69.5170068365196,70.0448919368755,68107.6999062153,0.0,1.0
2023-05-31,76.29,76.4512,76.0,76.35,49656,69.435093631292,69.5818092833219,69.171151081114,69.4897024347771,54558.236215768,0.0,1.0
2023-06-01,76.47,76.75,75.68,76.4,99474,69.5989200417472,69.8537611246777,68.8799041291936,69.5352097710146,109294.465710635,0.0,1.0
2023-06-02,78.41,78.505,76.96,77.01,125788,71.3646046877652,71.4510686266165,70.0448919368755,70.0903992731131,138206.287600875,0.0,1.0
2023-06-05,77.97,78.64,77.89,78.59,42700,70.9641401288745,71.573938434458,70.8913283908944,71.5284310982204,46915.5124539491,0.0,1.0
2023-06-06,78.76,78.92,77.75,77.75,91346,71.6831560414282,71.8287795173884,70.7639078494292,70.7639078494292,100364.037485209,0.0,1.0
2023-06-07,80.22,80.29,78.8135,78.99,180124,73.0119702595654,73.075680530298,71.7318488912024,71.892489788121,197906.551879511,0.0,1.0
2023-06-08,80.13,80.23,79.55,80.21,101589,72.9300570543377,73.0210717268129,72.4021719539819,73.0028687923179,111618.266854432,0.0,1.0
2023-06-09,79.83,80.245,79.73,80.11,64698,72.6570130369123,73.0347239276842,72.5659983644371,72.9118541198427,71085.2417973208,0.0,1.0
2023-06-12,79.75,80.016,79.39,79.69,84771,72.5842012989322,72.8263003277161,72.2565484780216,72.5295924954471,93139.9275464571,0.0,1.0
2023-06-13,80.32,80.59,79.83,79.9,127816,73.1029849320405,73.3487245477234,72.6570130369123,72.7207233076449,140434.499761451,0.0,1.0
2023-06-14,79.65,80.82,79.42,80.61,63194,72.493186626457,73.5580582944163,72.2838528797642,73.3669274822185,69432.7609839546,0.0,1.0
2023-06-15,80.61,80.67,79.7,79.7,37481,73.3669274822185,73.4215362857036,72.5386939626946,72.5386939626946,41181.2721846947,0.0,1.0
2023-06-16,80.63,80.89,80.45,80.71,37538,73.3851304167135,73.6217685651489,73.2213040062582,73.4579421546936,41243.899449563,0.0,1.0
2023-06-20,79.49,80.28,79.49,80.28,39293,72.3475631504968,73.0665790630505,72.3475631504968,73.0665790630505,43172.1599731387,0.0,1.0
2023-06-21,79.5,79.77,78.91,79.27,44849,72.3566646177443,72.6024042334272,71.8196780501409,72.1473308710514,49276.6702118773,0.0,1.0
2023-06-22,78.73,79.26,78.5666,79.26,24462,71.6558516396856,72.1382294038039,71.5071336648612,72.1382294038039,26876.9851439931,0.0,1.0
2023-06-23,77.95,78.7,77.85,78.35,25010,70.9459371943795,71.6285472379431,70.8549225219043,71.3099958842801,27479.0858658845,0.0,1.0
2023-06-26,78.22,78.44,77.55,77.55,44853,71.4738222947353,71.6748481309005,70.8616072482322,70.8616072482322,49086.5263303321,0.31,1.0
2023-06-27,78.54,78.66,78.06,78.21,67889,71.7662235109756,71.8758739670657,71.3276216866152,71.4646847567278,74296.8181847349,0.0,1.0
2023-06-28,78.42,78.46,77.8343,78.46,111773,71.6565730548855,71.6931232069156,71.1213874537857,71.6931232069156,122322.883809783,0.0,1.0
2023-06-29,79.15,79.16,78.44,78.5,44800,72.3236133294337,72.3327508674412,71.6748481309005,71.7296733589456,49028.5238356158,0.0,1.0
2023-06-30,79.57,79.7109,79.2501,79.55,58712,72.7073899257491,72.8361378362749,72.4150800848888,72.689114849734,64253.6315052829,0.0,1.0
2023-07-03,80.08,80.25,79.51,79.51,29471,73.173404364132,73.3287425102597,72.652564697704,72.652564697704,32252.6702223088,0.0,1.0
2023-07-05,79.92,80.2188,79.52,79.85,42543,73.0272037560119,73.3002333916762,72.6617022357115,72.9632409899593,46558.4930700581,0.0,1.0
2023-07-06,78.88,79.29,78.43,79.29,178121,72.0768998032309,72.4515388615388,71.665710592893,72.4515388615388,194933.252100976,0.0,1.0
2023-07-07,79.14,79.8016,78.75,78.75,41635,72.3144757914262,72.919015306003,71.9581118091333,71.9581118091333,45564.7899530327,0.0,1.0
2023-07-10,79.23,79.67,79.01,79.1,63285,72.3967136334937,72.7987653058241,72.1956877973286,72.2779256393961,69258.2618512712,0.0,1.0
2023-07-11,80.41,80.43,79.4701,79.53,208105,73.4749431183798,73.4932181943948,72.616105921054,72.670839773719,227747.34269667,0.0,1.0
2023-07-12,80.79,81.27,80.745,81.01,24711,73.8221695626652,74.2607713870256,73.7810506416314,74.0231953988304,27043.3895647746,0.0,1.0
2023-07-13,81.08,81.129,80.71,80.84,33128,74.0871581648829,74.1319321011197,73.7490692586051,73.8678572527027,36254.8423577295,0.0,1.0
2023-07-14,80.1,81.08,79.94,81.08,119149,73.191679440147,74.0871581648829,73.0454788320269,74.0871581648829,130395.080055576,0.0,1.0
2023-07-17,79.79,79.95,79.4655,79.75,56197,72.9084157619143,73.0546163700344,72.6119026535706,72.8718656098842,61501.2489729933,0.0,1.0
2023-07-18,80.49,80.91,79.77,79.8,89481,73.5480434224399,73.9318200187553,72.8901406858992,72.9175532999218,97926.8156547932,0.0,1.0
2023-07-19,81.48,81.56,80.72,80.74,41817,74.4526596851833,74.5257599892433,73.7582067966126,73.7764818726276,45763.9683311148,0.0,1.0
2023-07-20,82.04,82.1017,81.54,81.54,97933,74.9643618136038,75.0207404231101,74.5074849132283,74.5074849132283,107176.571981995,0.0,1.0
2023-07-21,82.21,82.36,81.8594,82.36,46332,75.1196999597314,75.2567630298441,74.7993378771882,75.2567630298441,50705.124248923,0.0,1.0
2023-07-24,82.79,82.9199,82.33,82.33,25217,75.649677164167,75.7683737828845,75.2293504158215,75.2293504158215,27597.1492313108,0.0,1.0
2023-07-25,82.4,82.78,82.2541,82.43,77439,75.4806327110281,75.8287230075109,75.3469843577205,75.5081135239083,84537.8923150933,0.205,1.0
2023-07-26,82.82,83.0,82.26,82.26,41310,75.8653640913512,76.0302489686326,75.352388917587,75.352388917587,45096.9192724145,0.0,1.0
2023-07-27,82.43,83.425,82.28,83.19,53540,75.5081135239083,76.4195604844358,75.3707094595071,76.2042941168741,58448.0527195611,0.0,1.0
2023-07-28,82.6688,82.91,82.3603,82.81,48724,75.7268607944349,75.9478065299919,75.4442664353165,75.8562038203912,53190.5663187878,0.0,1.0
2023-07-31,83.01,83.18,82.78,82.87,46116,76.0394092395927,76.195133845914,75.8287230075109,75.9111654461516,50343.4889655451,0.0,1.0
2023-08-01,82.5,83.0,82.175,82.88,41656,75.5722354206288,76.0302489686326,75.2745266144263,75.9203257171117,45474.6373568554,0.0,1.0
2023-08-02,81.85,82.13,81.57,81.92,39312,74.9768178082238,75.233305395106,74.7203302213417,75.0409397049444,42915.7610853827,0.0,1.0
2023-08-03,81.71,82.0035,81.25,81.76,29515,74.8485740147828,75.117427967461,74.4272015506193,74.8943753695832,32220.6626077297,0.0,1.0
2023-08-04,81.48,82.4225,81.43,81.89,20716,74.637887782701,75.5012433206882,74.5920864279007,75.0134588920642,22615.0515528283,0.0,1.0
2023-08-07,82.0,82.08,81.7,81.76,31243,75.114221872625,75.1875040403056,74.8394137438227,74.8943753695832,34107.0696884059,0.0,1.0
2023-08-08,81.86,81.86,80.7469,81.31,24372,74.9859780791839,74.9859780791839,73.9663483186178,74.4821631763797,26606.1998670367,0.0,1.0
2023-08-09,81.86,82.39,81.7698,81.94,47444,74.9859780791839,75.471472440068,74.903352435124,75.0592602468645,51793.2277405092,0.0,1.0
2023-08-10,81.77,82.6,81.61,82.15,386381,74.9035356405432,75.6638381302296,74.756971305182,75.2516259370261,421800.841573343,0.0,1.0
2023-08-11,82.08,82.2,81.59,81.59,34830,75.1875040403056,75.2974272918265,74.7386507632619,74.7386507632619,38022.8927198789,0.0,1.0
2023-08-14,81.6,81.93,81.45,81.93,164155,74.7478110342219,75.0500999759045,74.6104069698208,75.0500999759045,179203.214310414,0.0,1.0
2023-08-15,80.22,81.02,80.19,81.02,53416,73.4836936417314,74.2165153185375,73.4562128288512,74.2165153185375,58312.6855447904,0.0,1.0
2023-08-16,79.8199,80.5201,79.76,80.14,27602,73.1171912006188,73.7585933732433,73.0623211775679,73.4104114740508,30132.2964356617,0.0,1.0
2023-08-17,80.0,80.73,79.96,80.2,26969,73.2821676806097,73.9508674606953,73.2455265967694,73.4653730998113,29441.2688418724,0.0,1.0
2023-08-18,80.29,80.49,79.7,79.72,33066,73.547815538452,73.7310209576535,73.0073595518075,73.0256800937276,36097.1854916886,0.0,1.0
2023-08-21,80.03,80.57,79.69,80.37,44142,73.30964849349,73.8043031253341,72.9981992808474,73.6210977061326,48188.530876856,0.0,1.0
2023-08-22,79.48,80.255,79.45,80.15,39906,72.8058335906858,73.5157545900917,72.7783527778056,73.4195717450109,43564.2135193651,0.0,1.0
2023-08-23,79.7,79.75,79.27,79.48,61457,73.0073595518075,73.0531609066078,72.6134679005242,72.8058335906858,67090.8101603674,0.0,1.0
2023-08-24,79.4488,80.34,79.4488,79.5,28272,72.7772535452903,73.5936168932523,72.7772535452903,72.8241541326059,30863.7158477294,0.0,1.0
2023-08-25,79.41,79.68,78.94,79.38,27747,73.0302602292076,73.2785686319515,72.5980196762832,73.0026704066806,30170.9081014445,0.315,1.0
2023-08-28,80.0475,80.325,79.71,79.71,20794,73.6165439579083,73.8717498162839,73.3061584544785,73.3061584544785,22610.5115169725,0.0,1.0
2023-08-29,80.67,80.68,80.0501,80.18,29640,74.1890327753454,74.1982293828545,73.6189350758607,73.738399007403,32229.2758181719,0.0,1.0
2023-08-30,80.7,80.9343,80.56,80.75,47471,74.2166225978725,74.4320991118091,74.0878700927461,74.2626056354177,51617.947110811,0.0,1.0
2023-08-31,80.6,81.0142,80.57,80.9,38264,74.1246565227822,74.5055800058063,74.0970667002551,74.4005547480531,41606.64675798,0.0,1.0
2023-09-01,81.1356,81.46,80.92,81.04,62004,74.6172268209659,74.9155647685588,74.4189479630712,74.5293072531796,67420.5134220623,0.0,1.0
2023-09-05,80.25,81.26,80.25,81.15,23050,73.8027752599662,74.7316326183782,73.8027752599662,74.6304699357789,25063.590000299,0.0,1.0
2023-09-06,79.85,80.16,79.4601,80.16,23320,73.434910959605,73.7200057923849,73.0763352328279,73.7200057923849,25357.1765209098,0.0,1.0
2023-09-07,79.77,80.09,79.6229,79.79,18560,73.3613380995327,73.6556295398217,73.2260560030749,73.3797313145508,20181.3548982885,0.0,1.0
2023-09-08,80.17,80.29,79.93,79.93,8294,73.7292023998939,73.8395616900023,73.5084838196772,73.5084838196772,9018.54297017266,0.0,1.0
2023-09-11,79.959,80.68,79.92,80.47,20372,73.5351539814534,74.1982293828545,73.4992872121682,74.0051006251648,22151.6466588326,0.0,1.0
2023-09-12,80.55,80.7987,80.04,80.14,31597,74.0786734852371,74.3073931139866,73.6096465022765,73.7016125773668,34357.2344138588,0.0,1.0
2023-09-13,80.3856,80.69,80.1899,80.69,22543,73.9274812577886,74.2074259903635,73.7475036488369,74.2074259903635,24512.2997560408,0.0,1.0
2023-09-14,81.47,81.47,80.87,80.87,38782,74.9247613760678,74.9247613760678,74.372964925526,74.372964925526,42169.8979345594,0.0,1.0
2023-09-15,80.87,81.4299,80.83,81.16,24091,74.372964925526,74.8878829799566,74.3361784954899,74.6396665432879,26195.5291408765,0.0,1.0
2023-09-18,80.71,81.13,80.4,80.97,39099,74.2258192053815,74.6120767207608,73.9407243726016,74.4649310006163,42514.5902569063,0.0,1.0
2023-09-19,80.53,80.9981,80.355,80.74,21291,74.060280270219,74.4907734677167,73.899339638811,74.2534090279086,23150.9281863933,0.0,1.0
2023-09-20,80.3,81.1721,80.3,80.68,44072,73.8487582975113,74.6507944383738,73.8487582975113,74.1982293828545,47922.0190235651,0.0,1.0
2023-09-21,79.13,80.0,79.13,79.98,100524,72.7727552189548,73.5728600722404,72.7727552189548,73.5544668572224,109305.523695881,0.0,1.0
2023-09-22,78.8,79.28,78.73,79.27,120187,72.4692671711568,72.9107043315903,72.4048909185936,72.9015077240812,130686.233898739,0.0,1.0
2023-09-25,78.74,78.78,78.12,78.21,42533,72.7037806626371,72.7407142570809,72.131309948758,72.2144105362566,46064.2952742772,0.315,1.0
2023-09-26,77.8,78.45,77.73,78.21,33820,71.8358411932076,72.4360121029195,71.7712074029309,72.2144105362566,36627.8998936368,0.0,1.0
2023-09-27,78.0,78.27,77.54,78.03,75693,72.0205091654266,72.2698109279223,71.5957728293228,72.0482093612595,81977.3987773227,0.0,1.0
2023-09-28,78.24,78.45,77.92,78.1,55135,72.2421107320895,72.4360121029195,71.946641976539,72.1128431515361,59712.5742352355,0.0,1.0
2023-09-29,78.06,78.66,77.74,78.65,47461,72.0759095570923,72.6299134737494,71.7804408015418,72.6206800751385,51401.4416573595,0.0,1.0
2023-10-02,76.69,77.82,76.4,77.82,41028,70.8109339473919,71.8543079904295,70.5431653876743,71.8543079904295,44434.342898762,0.0,1.0
2023-10-03,76.2,76.38,75.7733,76.31,84281,70.3584974154552,70.5246985904524,69.9645082967259,70.4600648001757,91278.4160536844,0.0,1.0
2023-10-04,75.86,76.06,75.21,76.06,41704,70.0445618626829,70.2292298349019,69.444390952971,70.2292298349019,45166.4676867011,0.0,1.0
2023-10-05,75.88,76.01,75.4455,75.63,126456,70.0630286599047,70.1830628418471,69.6618374902589,69.8321936946309,136954.988437308,0.0,1.0
2023-10-06,76.3,76.71,75.0,75.6,31452,70.4508314015647,70.8294007446138,69.250489582141,69.8044934987981,34063.2970861817,0.0,1.0
2023-10-09,77.23,77.36,76.52,76.52,503521,71.3095374723833,71.4295716543257,70.6539661710057,70.6539661710057,545325.747556,0.0,1.0
2023-10-10,77.74,78.13,77.46,77.46,154352,71.7804408015418,72.140543347369,71.5219056404352,71.5219056404352,167167.04921297,0.0,1.0
2023-10-11,77.67,77.83,77.16,77.69,43175,71.7158070112652,71.8635413890404,71.2449036821066,71.7342738084871,46759.5972178525,0.0,1.0
2023-10-12,76.97,77.8,76.5787,77.8,47608,71.0694691084985,71.8358411932076,70.708166220852,71.8358411932076,51560.6463079912,0.0,1.0
2023-10-13,77.16,77.5787,76.98,77.43,25388,71.2449036821066,71.6315060819472,71.0787025071095,71.4942054446023,27495.8344914149,0.0,1.0
2023-10-16,77.96,78.1453,77.445,77.67,32727,71.9835755709828,72.1546704472437,71.5080555425188,71.7158070112652,35444.1537498242,0.0,1.0
2023-10-17,78.66,78.8175,77.62,77.62,107123,72.6299134737494,72.7753395018719,71.6696400182104,71.6696400182104,116016.869317151,0.0,1.0
2023-10-18,77.85,78.43,77.72,78.35,55071,71.8820081862623,72.4175453056976,71.76197400432,72.3436781168099,59643.2606458449,0.0,1.0
2023-10-19,77.09,78.15,77.06,77.7,88592,71.18026989183,72.1590101445909,71.1525696959971,71.743507207098,95947.3361140471,0.0,1.0
2023-10-20,76.25,77.11,76.25,76.89,39876,70.40466440851,71.1987366890519,70.40466440851,70.9956019196109,43186.6982897298,0.0,1.0
2023-10-23,75.38,76.1166,75.32,75.92,30485,69.6013587293571,70.2814908710399,69.5459583376914,70.0999622543486,33016.0120714819,0.0,1.0
2023-10-24,75.67,75.98,75.398,75.77,113442,69.8691272890748,70.1553626460143,69.6179788468569,69.9614612751843,122860.503244647,0.0,1.0
2023-10-25,75.21,75.51,74.951,75.27,122999,69.6382923238009,69.9160677219812,69.398479563372,69.693847403437,132840.057981121,0.21,1.0
2023-10-26,75.24,75.6551,75.01,75.12,92780,69.666069863619,70.0504184229011,69.4531087250141,69.5549597043469,100203.258396316,0.0,1.0
2023-10-27,73.7,75.16,73.4824,75.16,29711,68.2401561529601,69.5919964241042,68.03867639748,69.5919964241042,32088.1548848129,0.0,1.0
2023-10-30,74.41,74.59,73.97,74.14,57211,68.8975579286535,69.0642231675617,68.4901540113224,68.6475600702912,61788.4093135549,0.0,1.0
2023-10-31,74.86,74.89,74.34,74.52,42813,69.3142210259239,69.341998565742,68.8327436690781,68.9994089079863,46238.4361039175,0.0,1.0
2023-11-01,75.14,75.3999,74.82,75.01,31501,69.5734780642255,69.8141241508491,69.2771843061665,69.4531087250141,34021.371445811,0.0,1.0
2023-11-02,77.02,77.05,75.41,75.41,34674,71.3142038928221,71.3419814326401,69.8234759225878,69.8234759225878,37448.2408022618,0.0,1.0
2023-11-03,77.87,78.1699,77.7,77.7,28908,72.1012341876663,72.3789169940472,71.9438281286974,71.9438281286974,31220.9074554936,0.0,1.0
2023-11-06,77.23,77.9088,77.09,77.87,32416,71.5086466715483,72.1371598058309,71.3790181523975,72.1012341876663,35009.5799113491,0.0,1.0
2023-11-07,76.69,76.89,76.5243,76.89,32940,71.0086509548238,71.1938345536106,70.8552263432288,71.1938345536106,35575.5047593731,0.0,1.0
2023-11-08,76.0,76.58,75.805,76.58,71659,70.3697675390091,70.906799975491,70.1892135301919,70.906799975491,77392.3829857899,0.0,1.0
2023-11-09,75.28,76.22,75.2101,76.22,24316,69.7031065833764,70.5734694976746,69.6383849156003,70.5734694976746,26261.5049705196,0.0,1.0
2023-11-10,75.76,75.7702,75.0799,75.61,126118,70.1475472204648,70.156991584003,69.5178303927901,70.0086595213747,136208.606837967,0.0,1.0
2023-11-13,75.56,75.8,75.31,75.69,54048,69.962363621678,70.1845839402222,69.7308841231944,70.0827329608894,58372.3400496235,0.0,1.0
2023-11-14,77.48,77.77,76.53,76.53,65494,71.7401261700319,72.0086423882728,70.8605040757943,70.8605040757943,70734.125947492,0.0,1.0
2023-11-15,78.02,78.29,77.52,77.52,31989,72.2401218867564,72.4901197451187,71.7771628897892,71.7771628897892,34548.4159607647,0.0,1.0
2023-11-16,77.24,77.65,76.85,77.65,32987,71.5179058514876,71.8975322290007,71.1567978338532,71.8975322290007,35626.265194215,0.0,1.0
2023-11-17,77.95,78.06,77.5,77.56,45545,72.175307627181,72.2771586065138,71.7586445299106,71.8141996095466,49189.0213802566,0.0,1.0
2023-11-20,78.05,78.209,77.58,77.89,135370,72.2678994265744,72.41512038761,71.8327179694253,72.1197525475449,146200.852437048,0.0,1.0
2023-11-21,77.73,77.89,77.44,77.89,54891,71.9716056685155,72.1197525475449,71.7030894502745,72.1197525475449,59282.787849021,0.0,1.0
2023-11-22,77.95,78.0295,77.65,77.65,94342,72.175307627181,72.2489181076988,71.8975322290007,71.8975322290007,101890.232847868,0.0,1.0
2023-11-24,78.04,78.118,77.71,77.71,24078,72.5271564648761,72.5996464469911,72.2204680790046,72.2204680790046,25908.1868308183,0.29,1.0
2023-11-27,77.8,77.84,77.53,77.83,32906,72.3041103660604,72.3412847158631,72.0531835048929,72.3319911284124,35407.2097290019,0.0,1.0
2023-11-28,77.85,78.13,77.57,77.9,99308,72.3505783033137,72.6107987519319,72.0903578546955,72.397046240567,106856.475529317,0.0,1.0
2023-11-29,78.04,78.56,77.9959,78.25,53388,72.5271564648761,73.0104230123099,72.4861717442187,72.7223218013397,57446.0619039674,0.0,1.0
2023-11-30,78.67,78.7,78.24,78.32,44504,73.112652474267,73.140533236619,72.7130282138891,72.7873769134943,47886.7824038017,0.0,1.0
2023-12-01,79.76,79.765,78.3947,78.41,52960,74.1256535063879,74.1303003001133,72.8568000117506,72.8710192005501,56985.529303104,0.0,1.0
2023-12-04,79.91,80.15,79.33,79.33,39715,74.2650573181477,74.4881034169633,73.72602924601,73.72602924601,42733.7669235796,0.0,1.0
2023-12-05,79.37,79.89,79.34,79.73,103466,73.7632035958126,74.2464701432464,73.7353228334606,74.097772744036,111330.528226491,0.0,1.0
2023-12-06,79.14,79.86,79.1,79.33,78748,73.5494510844476,74.2185893808944,73.512276734645,73.72602924601,84733.6945158767,0.0,1.0
2023-12-07,79.52,79.67,79.25,79.34,56514,73.9026074075723,74.0420112193321,73.6516805464048,73.7353228334606,60809.6715074701,0.0,1.0
2023-12-08,79.96,80.08,79.505,79.67,29959,74.3115252554009,74.4230483048087,73.8886670263963,74.0420112193321,32236.2060496921,0.0,1.0
2023-12-11,80.29,80.29,79.93,80.03,43467,74.6182136412724,74.6182136412724,74.283644493049,74.3765803675555,46770.9592563826,0.0,1.0
2023-12-12,79.92,80.15,79.63,80.13,41527,74.2743509055983,74.4881034169633,74.0048368695295,74.469516242062,44683.4984020015,0.0,1.0
2023-12-13,81.6,81.6,79.55,79.65,138118,75.8356735973076,75.8356735973076,73.9304881699243,74.0234240444308,148616.452724436,0.0,1.0
2023-12-14,83.0,83.55,82.26,82.26,119547,77.1367758403987,77.6479231501845,76.4490503690506,76.4490503690506,128633.85709211,0.0,1.0
2023-12-15,82.28,82.87,82.06,82.77,50285,76.4676375439519,77.0159592035402,76.2631786200375,76.9230233290337,54107.2005477073,0.0,1.0
2023-12-18,82.24,82.71,82.23,82.58,36143,76.4304631941492,76.8672618043298,76.4211696066986,76.7464451674714,38890.2565257192,0.0,1.0
2023-12-19,82.96,82.96,82.3682,82.46,70415,77.0996014905961,77.0996014905961,76.5496069852666,76.6349221180635,75767.2969387852,0.0,1.0
2023-12-20,81.54,83.06,81.54,82.8,59857,75.7799120726037,77.1925373651026,75.7799120726037,76.9509040913857,64406.7754436536,0.0,1.0
2023-12-21,82.23,82.26,81.54,82.04,28568,76.4211696066986,76.4490503690506,75.7799120726037,76.2445914451362,30739.4750968858,0.0,1.0
2023-12-22,82.1,82.58,81.81,81.81,65687,76.7650323423726,77.2138413012562,76.4938769297138,76.4938769297138,70252.0735736502,0.5,1.0
2023-12-26,82.65,82.83,82.16,82.2,21846,77.2792926077601,77.4475959673414,76.8211334622331,76.8585342088067,23364.2394886349,0.0,1.0
2023-12-27,82.58,82.7899,82.33,82.54,61886,77.2138413012562,77.4101017189013,76.980086635171,77.1764405546826,66186.9140800907,0.0,1.0
2023-12-28,82.53,82.7599,82.38,82.44,30148,77.1964125533529,77.4114550257389,77.0561064600171,77.1122288973514,32230.9594151203,0.03136,1.0
2023-12-29,82.18,82.49,81.96,82.46,57767,76.8690316689027,77.15899759513,76.6632493986769,77.1309363764628,61758.1873601318,0.0,1.0
2024-01-02,83.17,83.5147,81.96,81.96,60309,77.7950518849189,78.1174752874046,76.6632493986769,76.6632493986769,64475.8170149426,0.0,1.0
2024-01-03,82.51,83.0452,82.41,82.97,54492,77.1777050742415,77.6783172152635,77.0841676786843,77.6079770938045,58256.9139063531,0.0,1.0
2024-01-04,82.4,83.005,82.3799,82.61,45816,77.0748139391285,77.6407151822496,77.0560129226215,77.2712424697986,48981.4792544498,0.0,1.0
2024-01-05,82.74,83.11,82.2892,82.3,716878,77.392841084023,77.7389294475846,76.9711745048511,76.9812765435713,766407.911755095,0.0,1.0
2024-01-08,83.09,83.1,82.1468,82.43,65202,77.7202219684732,77.7295757080289,76.8379772535777,77.1028751577957,69706.8799185576,0.0,1.0
2024-01-09,82.38,82.69,82.25,82.69,48384,77.0561064600171,77.3460723862444,76.9345078457927,77.3460723862444,51726.9052786646,0.0,1.0
2024-01-10,82.22,82.29,81.86,82.29,99083,76.9064466271256,76.9719228040156,76.5697120031197,76.9719228040156,105928.75652542,0.0,1.0
2024-01-11,81.68,82.07,81.21,82.07,32352,76.4013446911167,76.7661405337898,75.9617189319979,76.7661405337898,34587.2362676785,0.0,1.0
2024-01-12,81.82,82.43,81.51,82.17,32959,76.5322970448968,77.1028751577957,76.2423311186695,76.859677929347,35236.1745841499,0.0,1.0
2024-01-16,80.74,81.32,80.545,81.32,53362,75.5220931728791,76.0646100671108,75.3396952515426,76.0646100671108,57048.8409284082,0.0,1.0
2024-01-17,80.07,80.6999,79.67,80.03,28935,74.8953926226459,75.4845846772607,74.5212430404171,74.857977664423,30934.1518733085,0.0,1.0
2024-01-18,79.95,80.22,79.295,80.22,712680,74.7831477479773,75.0356987159817,74.1704778070776,75.0356987159817,761919.867187473,0.0,1.0
2024-01-19,80.53,80.67,79.66,80.08,108744,75.325664642209,75.4566169959891,74.5118893008614,74.9047463622016,116257.245941284,0.0,1.0
2024-01-22,80.91,81.0064,80.4416,80.59,77053,75.6811067453263,75.7712767946435,75.2429775845364,75.3817870795433,82376.6789111472,0.0,1.0
2024-01-23,81.06,81.24,80.782,80.91,39594,75.8214128386621,75.9897801506651,75.5613788790131,75.6811067453263,42329.5942378358,0.0,1.0
2024-01-24,80.8259,81.58,80.76,81.43,40004,75.6024417956627,76.3078072955595,75.5408006519905,76.1675012022237,42767.921601515,0.0,1.0
2024-01-25,81.96,81.96,81.225,81.51,44389,76.7474330546784,76.7474330546784,76.0591782560548,76.3260525657251,47403.8322220892,0.09,1.0
2024-01-26,81.9972,82.3799,81.7651,82.13,28962,76.7822671750985,77.140627870926,76.5649284829073,76.906621239394,30929.0542435322,0.0,1.0
2024-01-29,82.25,82.31,81.67,81.98,44469,77.0189893697815,77.0751734349753,76.4758767395752,76.7661610764096,47489.2656983507,0.0,1.0
2024-01-30,82.39,82.46,81.81,81.99,34699,77.1500855219003,77.2156335979597,76.606972891694,76.7755250872752,37055.7024099276,0.0,1.0
2024-01-31,80.92,82.2254,80.91,82.04,40708,75.7735759246532,76.9959539030521,75.7642119137875,76.8223451416034,43472.8243956117,0.0,1.0
2024-02-01,81.42,81.42,80.33,81.13,42851,76.2417764679345,76.2417764679345,75.2210992835812,75.9702201528313,45761.3736409639,0.0,1.0
2024-02-02,81.12,81.5,80.69,81.12,119967,75.9608561419657,76.3166885548595,75.5582036747437,75.9608561419657,128114.973083137,0.0,1.0
2024-02-05,80.1,80.67,80.015,80.67,86264,75.0057270336717,75.5394756530125,74.9261329413139,75.5394756530125,92122.9174526642,0.0,1.0
2024-02-06,80.51,80.725,80.14,80.22,22071,75.3896514791625,75.5909777127734,75.0431830771342,75.1180951640593,23570.0281820661,0.0,1.0
2024-02-07,80.38,80.75,79.975,80.75,28077,75.2679193379093,75.6143877399375,74.8886768978514,75.6143877399375,29983.9464123905,0.0,1.0
2024-02-08,80.5,80.5,80.05,80.2,29211,75.3802874682968,75.3802874682968,74.9589069793436,75.099367142328,31194.9659383958,0.0,1.0
2024-02-09,80.44,80.6558,80.05,80.56,88669,75.3241034031031,75.5261787575833,74.9589069793436,75.4364715334906,94691.2613327723,0.0,1.0
2024-02-12,81.4,81.5599,80.41,80.41,38992,76.2230484462033,76.3727789799446,75.2960113705062,75.2960113705062,41640.2763298048,0.0,1.0
2024-02-13,79.77,80.6319,79.18,80.6,42659,74.6967146751061,75.5037987716144,74.1442380340341,75.4739275769531,45556.3332979365,0.0,1.0
2024-02-14,80.12,80.235,79.71,80.22,78864,75.024455055403,75.1321411803577,74.6405306099123,75.1180951640593,84220.3208984849,0.0,1.0
2024-02-15,81.78,81.82,80.5,80.5,31899,76.5788808590971,76.6163369025596,75.3802874682968,75.3802874682968,34065.5307407787,0.0,1.0
2024-02-16,81.67,82.0,81.29,81.45,33901,76.4758767395752,76.7848890981409,76.1200443266814,76.2698685005314,36203.5034842201,0.0,1.0
2024-02-20,81.4,81.88,81.29,81.41,118388,76.2230484462033,76.6725209677533,76.1200443266814,76.2324124570689,126428.729845428,0.0,1.0
2024-02-21,81.89,81.89,81.38,81.43,84965,76.681884978619,76.681884978619,76.204320424472,76.2511404788001,90735.6913818697,0.0,1.0
2024-02-22,82.11,82.2356,81.5924,81.8,71698,76.8878932176628,77.005505194135,76.4032120152579,76.5976088808283,76567.6172623703,0.0,1.0
2024-02-23,81.96,82.28,81.61,81.76,47478,76.9393952774237,77.2397931115962,76.6108351462976,76.7516466310659,50576.1302901977,0.205,1.0
2024-02-26,81.34,82.11,81.3052,81.85,71183,76.3573744737146,77.080206762192,76.3247062092483,76.8361335219269,75827.9767986675,0.0,1.0
2024-02-27,81.69,81.73,81.34,81.56,121477,76.6859346048407,76.7234843341122,76.3573744737146,76.5638979847081,129403.862404953,0.0,1.0
2024-02-28,81.61,81.9031,81.4901,81.58,32851,76.6108351462976,76.8859807875349,76.4982798328061,76.5826728493439,34994.6597616429,0.0,1.0
2024-02-29,81.88,82.25,81.71,81.98,55984,76.8642958188806,77.2116308146425,76.7047094694765,76.9581701420595,59637.1809715326,0.0,1.0
2024-03-01,82.08,82.09,81.4175,81.87,41369,77.0520444652384,77.0614318975563,76.4301270741782,76.8549083865627,44068.4934911998,0.0,1.0
2024-03-04,82.34,82.6323,82.12,82.12,32247,77.2961177055035,77.5705123521554,77.0895941945099,77.0895941945099,34351.2463344708,0.0,1.0
2024-03-05,82.71,83.22,82.19,82.19,52063,77.6434527012654,78.1222117494778,77.1553062207352,77.1553062207352,55460.3199650062,0.0,1.0
2024-03-06,83.18,83.47,82.88,82.99,92048,78.0846620202063,78.356897557425,77.8030390506696,77.9063008061663,98054.5018946062,0.0,1.0
2024-03-07,83.59,83.9,83.48,83.48,26520,78.4695467452397,78.7605571470943,78.3662849897429,78.3662849897429,28250.5365705388,0.0,1.0
2024-03-08,83.87,84.0419,83.74,83.86,25501,78.7323948501406,78.8937648116852,78.6103582300081,78.7230074178227,27165.0427256905,0.0,1.0
2024-03-11,84.21,84.29,83.58,83.72,36085,79.0515675489489,79.126667007492,78.4601593129218,78.5915833653723,38439.691257462,0.0,1.0
2024-03-12,84.13,84.56,83.86,84.16,29071,78.9764680904058,79.380127680075,78.7230074178227,79.0046303873594,30967.9995717245,0.0,1.0
2024-03-13,84.41,84.925,84.26,84.42,42207,79.2393161953067,79.722768959678,79.0985047105383,79.2487036276246,44961.1763587003,0.0,1.0
2024-03-14,83.78,84.32,83.43,84.32,31743,78.6479079592796,79.1548293044457,78.3193478281535,79.1548293044457,33814.3583091483,0.0,1.0
2024-03-15,83.77,84.1044,83.57,83.57,46590,78.6385205269617,78.952436263672,78.4507718806039,78.4507718806039,49630.1847217724,0.0,1.0
2024-03-18,83.89,84.14,83.44,83.88,22046,78.7511697147764,78.9858555227237,78.3287352604714,78.7417822824585,23484.5900917835,0.0,1.0
2024-03-19,84.38,84.4,83.79,83.79,22705,79.211153898353,79.2299287629888,78.6572953915975,78.6572953915975,24186.592489973,0.0,1.0
2024-03-20,84.9539,85.14,84.15,84.16,35953,79.7498986390767,79.9245987545126,78.9952429550415,79.0046303873594,38299.0777270204,0.0,1.0
2024-03-21,85.61,85.83,85.23,85.27,19196,80.3658080734534,80.572331584447,80.0090856453736,80.0466353746452,20448.6161390672,0.0,1.0
2024-03-22,84.59,85.37,84.59,85.31,30783,79.6758317980885,80.4105185081312,79.6758317980885,80.3540041458202,32681.6038343822,0.285,1.0
2024-03-25,84.82,85.0531,84.62,84.62,66423,79.8924701869473,80.1120284845254,79.704088979244,79.704088979244,70519.7729750566,0.0,1.0
2024-03-26,84.24,85.12,84.24,84.92,55478,79.3461646846078,80.1750419985021,79.3461646846078,79.9866607907989,58899.7179457446,0.0,1.0
2024-03-27,85.93,85.93,84.76,84.76,31062,80.9379858897003,80.9379858897003,79.8359558246363,79.8359558246363,32977.8117241198,0.0,1.0
2024-03-28,86.66,86.71,86.02,86.02,22724,81.6255772978171,81.672672599743,81.0227574331667,81.0227574331667,24125.5486967645,0.0,1.0
2024-04-01,86.05,86.6,85.97,86.6,34748,81.0510146143222,81.5690629355062,80.9756621312409,81.5690629355062,36891.1532351334,0.0,1.0
2024-04-02,85.79,86.02,85.62,85.77,25094,80.806119044308,81.0227574331667,80.6459950177603,80.7872809235377,26641.7232439979,0.0,1.0
2024-04-03,85.73,85.9638,85.49,85.8,173680,80.749604681997,80.9698223138021,80.5235472327531,80.8155381046932,184392.065554218,0.0,1.0
2024-04-04,84.94,86.23,84.77,86.02,35132,80.0054989115692,81.2205577012552,79.8453748850214,81.0227574331667,37298.8372124067,0.0,1.0
2024-04-05,85.15,85.395,84.49,85.01,56555,80.2032991796576,80.4340661590941,79.5816411942369,80.0714323342654,60043.1441007532,0.0,1.0
2024-04-08,85.52,85.73,85.25,85.25,23007,80.5518044139086,80.749604681997,80.2974897835092,80.2974897835092,24426.0032945987,0.0,1.0
2024-04-09,85.98,86.0,85.35,85.69,34668,80.9850811916261,81.0039193123964,80.3916803873609,80.7119284404564,36806.2190732015,0.0,1.0
2024-04-10,84.41,85.03,83.95,85.01,84066,79.5062887111556,80.0902704550357,79.0730119334381,80.0714323342654,89250.9407121194,0.0,1.0
2024-04-11,84.02,84.65,83.6,84.65,22928,79.1389453561343,79.7323461603995,78.7433448199574,79.7323461603995,24342.1308096909,0.0,1.0
2024-04-12,82.896,84.06,82.73,83.82,35595,78.080242968842,79.1766215976749,77.9238865664483,78.950564148431,37790.3936745877,0.0,1.0
2024-04-15,82.5,83.81,82.18,83.44,48360,77.7072481775896,78.9411450880459,77.4058382452644,78.5926398537949,51342.7008878512,0.0,1.0
2024-04-16,81.94,82.54,81.74,82.54,34847,77.1797807960205,77.7449244191302,76.9913995883173,77.7449244191302,36996.2592605242,0.0,1.0
2024-04-17,82.24,82.71,81.92,82.19,20121,77.4623526075754,77.905048445678,77.1609426752502,77.4152573056496,21362.0034029043,0.0,1.0
2024-04-18,82.5687,82.83,82.2401,82.49,26260,77.7719571224357,78.0180771702999,77.4624467981792,77.6978291172044,27879.6386541557,0.0,1.0
2024-04-19,83.79,83.8,82.64,82.64,15394,78.9223069672755,78.9317260276607,77.8391150229819,77.8391150229819,16343.4561097515,0.0,1.0
2024-04-22,84.5375,84.97,83.7857,83.94,23860,79.6263817310664,80.0337560927247,78.9182567713099,79.063592873053,25331.6137961979,0.0,1.0
2024-04-23,85.2771,85.4586,84.59,84.59,34515,80.323015437153,80.4939713831437,79.6758317980885,79.6758317980885,36643.7824885067,0.0,1.0
2024-04-24,85.32,85.36,84.42,84.75,47670,80.6459950177602,80.683803735537,79.7952988677839,80.1072207894419,50432.8131744708,0.3,1.0
2024-04-25,84.4361,84.59,83.92,84.59,25320,79.810516876689,79.955985918335,79.3226898955748,79.955985918335,26787.4728252066,0.0,1.0
2024-04-26,83.96,84.27,83.9599,84.26,18549,79.3604986133515,79.6535161761211,79.3604040915571,79.644063996677,19624.0455542953,0.0,1.0
2024-04-29,84.39,84.545,84.15,84.15,20054,79.7669423294513,79.9134511108361,79.540090022791,79.540090022791,21216.2709335187,0.0,1.0
2024-04-30,83.45,84.1,83.45,84.1,15004,78.8784374616982,79.4928291255701,78.8784374616982,79.4928291255701,15873.5877673539,0.0,1.0
2024-05-01,83.44,84.282,83.24,83.37,21843,78.868985282254,79.6648587914542,78.6799416933704,78.8028200261448,23108.9561185224,0.0,1.0
2024-05-02,84.01,84.1259,83.5767,84.01,51316,79.4077595105724,79.5173102703305,78.998196575256,79.4077595105724,54290.1246247355,0.0,1.0
2024-05-03,84.37,84.73,84.0,84.49,48816,79.748037970563,80.0883164305535,79.3983073311282,79.8614641238931,51645.2319682182,0.0,1.0
2024-05-06,84.82,84.89,84.64,84.74,20578,80.1733860455512,80.2395513016604,80.0032468155559,80.0977686099977,21770.6404343247,0.0,1.0
2024-05-07,85.04,85.36,85.04,85.05,28612,80.3813339933232,80.683803735537,80.3813339933232,80.3907861727673,30270.2674753085,0.0,1.0
2024-05-08,85.24,85.3,84.79,84.79,27818,80.5703775822068,80.6270906588719,80.1450295072186,80.1450295072186,29430.2495675986,0.0,1.0
2024-05-09,86.03,86.06,85.25,85.25,33917,81.3170997582972,81.3454562966297,80.579829761651,80.579829761651,35882.7296924381,0.0,1.0
2024-05-10,86.04,86.36,85.9,86.24,29670,81.3265519377414,81.6290216799552,81.1942214255228,81.515595526625,31389.5860475466,0.0,1.0
2024-05-13,86.15,86.675,86.1,86.31,16691,81.4305259116274,81.9267653324469,81.3832650144064,81.5817607827343,17658.3613319717,0.0,1.0
2024-05-14,86.53,86.6201,86.21,86.34,23623,81.7897087305063,81.8748728672983,81.4872389882924,81.6101173210668,24992.1196899627,0.0,1.0
2024-05-15,86.91,87.0051,86.72,87.0,24711,82.1488915493852,82.2387817758994,81.9693001399457,82.2339611643828,26143.176974079,0.0,1.0
2024-05-16,86.95,87.175,86.81,86.81,38027,82.1867002671619,82.399374304656,82.0543697549434,82.0543697549434,40230.9332197524,0.0,1.0
2024-05-17,87.24,87.24,86.83,86.87,24171,82.4608134710432,82.4608134710432,82.0732741138317,82.1110828316085,25571.8801602713,0.0,1.0
2024-05-20,86.75,87.32,86.7275,87.32,19691,81.9976566782783,82.5364309065966,81.9763892745289,82.5364309065966,20832.2325197924,0.0,1.0
2024-05-21,86.8988,87.0467,86.73,86.78,36560,82.1383051084077,82.2781028423871,81.9787523193899,82.0260132166108,38678.9102089081,0.0,1.0
2024-05-22,86.02,86.57,85.93,86.57,21972,81.307647578853,81.827517448283,81.2225779638554,81.827517448283,23245.4325795987,0.0,1.0
2024-05-23,84.67,86.1,84.61,86.1,24070,80.0316033538884,81.3832650144064,79.9748902772233,81.3832650144064,25465.026496948,0.0,1.0
2024-05-24,84.61,84.8353,84.43,84.82,14661,80.2631817502709,80.4769070173591,80.0924292066585,80.4623930511521,15454.9967114382,0.305,1.0
2024-05-28,84.21,84.93,84.0199,84.61,42350,79.8837316533543,80.5667418278041,79.7033979947948,80.2631817502709,44643.5516492331,0.0,1.0
2024-05-29,83.2,83.63,83.07,83.63,35168,78.9256201586401,79.3335290128254,78.8022988771422,79.3335290128254,37072.5956174788,0.0,1.0
2024-05-30,84.02,84.03,83.3506,83.43,33450,79.703492857319,79.7129791097419,79.0684831201292,79.1438039643671,35261.5537819798,0.0,1.0
2024-05-31,85.67,85.67,84.08,84.24,22677,81.2687245070997,81.2687245070997,79.7604103718565,79.9121904106231,23905.1197343485,0.0,1.0
2024-06-03,84.838,85.56,84.525,85.56,20499,80.4794683055133,81.1643757304477,80.1825486046761,81.1643757304477,21609.1656495308,0.0,1.0
2024-06-04,84.5,84.7,84.215,84.38,26718,80.1588329736188,80.3485580220771,79.8884747795658,80.0449979445439,28164.968428907,0.0,1.0
2024-06-05,84.53,84.66,84.185,84.66,29136,80.1872917308876,80.3106130123854,79.8600160222971,80.3106130123854,30713.9202090214,0.0,1.0
2024-06-06,84.53,84.84,84.37,84.42,19882,80.1872917308876,80.4813655559979,80.035511692121,80.0829429542355,20958.7507412055,0.0,1.0
2024-06-07,84.31,84.88,84.2,84.2,37350,79.9785941775835,80.5193105656896,79.8742454009314,79.8742454009314,39372.7663305515,0.0,1.0
2024-06-10,84.31,84.52,83.8,84.14,16305,79.9785941775835,80.1778054784647,79.4947953040149,79.817327886394,17188.0309242207,0.0,1.0
2024-06-11,83.86,83.9627,83.48,83.95,24665,79.5517128185524,79.6491366309357,79.1912352264817,79.6370890903586,26000.7839770563,0.0,1.0
2024-06-12,83.81,84.87,83.68,84.87,41056,79.5042815564378,80.5098243132666,79.3809602749399,80.5098243132666,43279.4724087583,0.0,1.0
2024-06-13,83.46,83.79,83.1447,83.79,29000,79.1722627216358,79.485309051592,78.8731611827414,79.485309051592,30570.5548483532,0.0,1.0
2024-06-14,83.01,83.07,82.54,83.03,41055,78.7453813626047,78.8022988771422,78.2995274987278,78.7643538674506,43278.4182516946,0.0,1.0
2024-06-17,83.38,83.5,82.74,82.92,32450,79.0963727022525,79.2102077313275,78.4892525471861,78.6600050907985,34207.3967182435,0.0,1.0
2024-06-18,83.68,83.828,83.36,83.36,23583,79.3809602749399,79.521356810799,79.0774001974067,79.0774001974067,24860.1860340936,0.0,1.0
2024-06-20,84.25,84.4,83.7,83.7,95476,79.921676663046,80.0639704493897,79.3999327797858,79.3999327797858,100646.699817289,0.0,1.0
2024-06-21,84.11,84.4738,83.994,84.36,25079,79.7888691291252,80.1339789922708,79.6788286010194,80.026025439698,26437.2050014431,0.0,1.0
2024-06-24,85.4079,85.5696,84.43,84.43,36154,81.0200898310951,81.1734825327737,80.0924292066585,80.0924292066585,38111.9944823229,0.0,1.0
2024-06-25,84.19,84.88,84.14,84.88,42016,80.2204936143678,80.877960541484,80.1728510834173,80.877960541484,44095.0545256487,0.375,1.0
2024-06-26,83.91,84.12,83.64,84.0,31454,79.9536954410452,80.1537940710371,79.6964257739128,80.0394519967561,33010.4209122657,0.0,1.0
2024-06-27,83.92,84.12,83.525,84.12,22749,79.9632239472353,80.1537940710371,79.5868479527268,80.1537940710371,23874.6762043979,0.0,1.0
2024-06-28,84.59,84.69,84.1701,84.22,15977,80.6016338619714,80.6969189238723,80.2015318870495,80.249079132938,16767.5810680762,0.0,1.0
2024-07-01,84.2894,85.21,84.18,84.79,23897,80.3152069658973,81.1924012457569,80.2109651081777,80.7922039857732,25079.4820544418,0.0,1.0
2024-07-02,84.44,84.46,84.1575,84.3,14983,80.45870626912,80.4777632815002,80.18952596925,80.3253071824587,15724.3955149894,0.0,1.0
2024-07-03,84.27,84.8712,84.27,84.53,16161,80.2967216638885,80.8695754560367,80.2967216638885,80.5444628248308,16960.6858384665,0.0,1.0
2024-07-05,83.9,84.27,83.65,84.22,18575,79.9441669348552,80.2967216638885,79.7059542801029,80.249079132938,19494.1364673916,0.0,1.0
2024-07-08,84.16,84.48,83.9308,83.94,44082,80.1919080957975,80.4968202938804,79.9735147339206,79.9822809596155,46263.2852627486,0.0,1.0
2024-07-09,84.41,84.71,83.9061,83.97,23141,80.4301207505497,80.7159759362524,79.9499793236311,80.0108664781858,24286.0733239251,0.0,1.0
2024-07-10,85.15,85.24,84.375,84.46,23625,81.1352302086164,81.2209867643272,80.3967709788844,80.4777632815002,24794.0228286474,0.0,1.0
2024-07-11,86.62,86.71,85.56,85.56,22723,82.5359206185596,82.6216771742704,81.5258989624101,81.5258989624101,23847.3896607558,0.0,1.0
2024-07-12,87.16,87.5411,86.81,86.98,23171,83.0504599528245,83.4135913237288,82.7169622361713,82.8789468414029,24317.5577973583,0.0,1.0
2024-07-15,87.7,88.13,87.34,87.38,29049,83.5649992870894,83.9747250532632,83.2219730642461,83.2600870890065,30486.4156253705,0.0,1.0
2024-07-16,89.13,89.2,87.82,87.82,19933,84.9275756722722,84.9942752156029,83.6793413613704,83.6793413613704,20919.3336314679,0.0,1.0
2024-07-17,90.44,90.5058,89.0,89.0,24260,86.175809983174,86.2385075539048,84.803705091801,84.803705091801,25460.4441829836,0.0,1.0
2024-07-18,89.71,91.1165,89.617,90.11,26004,85.4802290312974,86.8204134269336,85.3916139237296,85.8613692789011,27290.7415719004,0.0,1.0
2024-07-19,89.17,89.875,89.06,89.7,16510,84.9656896970326,85.6374493834339,84.8608761289416,85.4707005251074,17326.9552127394,0.0,1.0
2024-07-22,89.51,89.5536,88.635,89.1,19770,85.2896589074956,85.3312031944844,84.4559146158628,84.8989901537019,20748.2679924808,0.0,1.0
2024-07-23,89.1037,89.4488,89.06,89.13,23363,84.9025157009923,85.2313444496123,84.8608761289416,84.9275756722722,24519.0584273308,0.0,1.0
2024-07-24,89.2,89.746,88.8284,89.11,18563,84.9942752156029,85.5145316535818,84.6401959255791,84.908518659892,19481.5426780183,0.0,1.0
2024-07-25,90.32,90.81,89.23,89.23,19043,86.0614679088929,86.5283647122073,85.0228607341731,85.0228607341731,19985.2942529496,0.0,1.0
2024-07-26,91.0265,91.13,90.2901,90.4656,28799,86.9109342357395,87.0097547077273,86.2078289645141,86.3753941126673,30162.7430029627,0.185,1.0
2024-07-29,90.58,91.17,90.3599,91.1,65229,86.4846217647968,87.0479461944859,86.2744731089078,86.9811110926583,68317.8430966441,0.0,1.0
2024-07-30,91.38,91.47,90.69,90.69,23561,87.2484514999684,87.3343823451752,86.5896483533829,86.5896483533829,24676.7036318207,0.0,1.0
2024-07-31,91.19,91.88,91.0388,91.44,32672,87.0670419378651,87.7258450844506,86.9226781179177,87.3057387301062,34219.1443936525,0.0,1.0
2024-08-01,90.48,91.6266,90.24,91.35,16682,86.3891430479004,87.483902015835,86.1599941273489,87.2198078848994,17471.9566226405,0.0,1.0
2024-08-02,89.22,90.2386,88.3365,89.87,33357,85.1861112150052,86.1586574253124,84.3425567512252,85.8067228748321,34936.5817684582,0.0,1.0
2024-08-05,86.82,87.59,86.62,87.47,71554,82.8946220094906,83.6298081295932,82.7036645756978,83.5152336693175,74942.3560829887,0.0,1.0
2024-08-06,87.48,88.265,86.97,86.97,31845,83.5247815410072,84.2742894686442,83.0378400848353,83.0378400848353,33352.9827747264,0.0,1.0
2024-08-07,87.47,88.88,87.43,88.25,23610,83.5152336693175,84.8614835775573,83.4770421825589,84.2599676611098,24728.0239695805,0.0,1.0
2024-08-08,88.68,88.72,87.6,87.84,21368,84.6705261437645,84.708717630523,83.6393560012829,83.8685049218344,22379.8566786106,0.0,1.0
2024-08-09,88.73,88.8,88.37,88.69,19514,84.7182655022127,84.7851006040402,84.3745421213855,84.6800740154541,20438.0626743919,0.0,1.0
2024-08-12,88.43,88.98,88.16,88.98,40640,84.4318293515234,84.9569622944538,84.174036815903,84.9569622944538,42564.4597256989,0.0,1.0
2024-08-13,89.145,89.165,88.33,88.66,28531,85.1145021773329,85.1335979207122,84.3363506346269,84.6514304003852,29882.0521760314,0.0,1.0
2024-08-14,89.47,89.67,89.12,89.25,18582,85.4248080072463,85.6157654410392,85.0906324981088,85.2147548300742,19461.9289031235,0.0,1.0
2024-08-15,90.27,90.51,90.02,90.15,17254,86.1886377424179,86.4177866629693,85.9499409501768,86.0740632821421,18071.043014449,0.0,1.0
2024-08-16,90.78,90.83,90.05,90.05,27571,86.6755791985897,86.723318557038,85.9785845652457,85.9785845652457,28876.5924974716,0.0,1.0
2024-08-19,91.27,91.3734,90.79,90.79,28427,87.1434249113823,87.2421499046532,86.6851270702794,86.6851270702794,29773.1273775208,0.0,1.0
2024-08-20,90.5983,91.23,90.59,91.23,14804,86.5020943699889,87.1052334246237,86.4941696364865,87.1052334246237,15505.0261264578,0.0,1.0
2024-08-21,90.87,90.93,90.598,90.81,18110,86.7615100437965,86.8187972739344,86.5018079338382,86.7042228136587,18967.5778944982,0.0,1.0
2024-08-22,90.97,91.0,90.6901,90.93,14453,86.856988760693,86.8856323757619,86.5897438320998,86.8187972739344,15137.4049314844,0.0,1.0
2024-08-23,92.3,92.5,91.22,91.22,22311,88.1268556954156,88.3178131292085,87.0956855529341,87.0956855529341,23367.5113420293,0.0,1.0
2024-08-26,92.75,93.1301,92.5472,92.61,19243,88.5565099214496,88.919424524373,88.3628790835836,88.4228397177946,20154.2297859652,0.0,1.0
2024-08-27,92.02,92.34,91.86,92.24,20960,88.1889168613983,88.4955942510489,88.035578166573,88.3997575667831,21870.539617028,0.345,1.0
2024-08-28,92.08,92.55,91.7277,91.93,22993,88.2464188719578,88.6968512880071,87.9087862332894,88.1026638455591,23991.8567468666,0.0,1.0
2024-08-29,92.48,92.78,91.8099,92.57,28507,88.629765609021,88.9172756618185,87.9875639877558,88.7160186248603,29745.394697644,0.0,1.0
2024-08-30,93.14,93.15,92.22,92.5,43233,89.2622877251754,89.271871393602,88.3805902299299,88.6489329458742,45111.1182854471,0.0,1.0
2024-09-03,92.53,92.97,92.35,92.61,20513,88.677683951154,89.0993653619235,88.5051779194755,88.7543532985666,21404.1211433251,0.0,1.0
2024-09-04,92.41,93.168,92.205,92.54,19498,88.562679930035,89.2891219967698,88.3662147272901,88.6872676195805,20345.0277410693,0.0,1.0
2024-09-05,91.77,92.87,91.74,92.87,20594,87.9493251507338,89.0035286776577,87.920574145454,89.0035286776577,21488.6399271505,0.0,1.0
2024-09-06,90.81,92.2655,90.6892,91.98,15642,87.029292981782,88.4241959212709,86.9135222671889,88.150582187692,16321.5162542725,0.0,1.0
2024-09-09,91.54,91.96,91.0,91.06,28830,87.7289007769224,88.1314148508388,87.2113826818871,87.2688846924465,30082.4263911697,0.0,1.0
2024-09-10,91.2,91.73,90.56,91.73,12955,87.4030560504187,87.9109904770275,86.7897012711175,87.9109904770275,13517.7882031774,0.0,1.0
2024-09-11,90.69,90.9,89.34,90.9,20538,86.914288960663,87.1155459976213,85.6204937230746,87.1155459976213,21430.2071877157,0.0,1.0
2024-09-12,91.01,91.01,90.53,90.84,11223,87.2209663503136,87.2209663503136,86.7609502658377,87.0580439870618,11710.5470478008,0.0,1.0
2024-09-13,92.08,92.08,91.4,91.4,35079,88.2464188719578,88.2464188719578,87.5947294189503,87.5947294189503,36602.8940470289,0.0,1.0
2024-09-16,92.9,92.9,92.39,92.49,10495,89.0322796829375,89.0322796829375,88.5435125931818,88.6393492774476,10950.9214351483,0.0,1.0
2024-09-17,92.86,93.34,92.6557,93.03,17016,88.9939450092311,89.453961093707,88.7981506632761,89.156867372483,17755.2052539765,0.0,1.0
2024-09-18,92.84,93.58,92.79,92.95,14518,88.974777672378,89.6839691359449,88.9268593302451,89.0801980250704,15148.6876984739,0.0,1.0
2024-09-19,93.45,93.74,93.23,93.74,22972,89.5593814463994,89.8373078307702,89.3485407410146,89.8373078307702,23969.9444695786,0.0,1.0
2024-09-20,93.2421,93.3599,92.95,93.33,14195,89.3601369798108,89.4730325938759,89.0801980250704,89.4443774252804,14811.6560049481,0.0,1.0
2024-09-23,93.83,93.8599,93.48,93.48,15986,89.9235608466095,89.952216015205,89.5881324516791,89.5881324516791,16680.4602250863,0.0,1.0
2024-09-24,93.71,94.121,93.64,93.95,19482,89.8085568254905,90.202445597823,89.7414711465044,90.0385648677285,20328.3326726593,0.0,1.0
2024-09-25,92.53,93.47,92.5132,93.47,32791,88.9939450092311,89.8980226954807,88.9777870250513,89.8980226954807,34093.9063852634,0.33,1.0
2024-09-26,92.65,92.9484,92.4371,92.48,26939,89.1093591819438,89.3963557580895,88.904595203856,88.9458557706008,28009.3850176149,0.0,1.0
2024-09-27,93.33,93.78,93.11,93.19,21400,89.7633728273159,90.1961759749886,89.5517801773426,89.6287229591511,22250.3002849756,0.0,1.0
2024-09-30,93.8,93.91,92.97,93.28,40751,90.2154116704407,90.3212079954274,89.4171303091778,89.7152835886856,42370.1863043477,0.0,1.0
2024-10-01,93.555,93.7878,93.28,93.6,14092,89.9797744011523,90.2036778962149,89.7152835886856,90.0230547159195,14651.9267110223,0.0,1.0
2024-10-02,93.53,93.93,93.355,93.49,14403,89.9557297818371,90.3404436908795,89.7874174466311,89.9172583909329,14975.2838787151,0.0,1.0
2024-10-03,93.41,93.48,92.93,93.48,20276,89.8403156091244,89.9076405432068,89.3786589182735,89.9076405432068,21081.6396531853,0.0,1.0
2024-10-04,94.16,94.175,93.58,93.84,13603,90.5616541885789,90.576080960168,90.0038190204674,90.253883061345,14143.496952174,0.0,1.0
2024-10-07,93.69,94.1,93.385,94.1,15627,90.109615345454,90.5039471022225,89.8162709898092,90.5039471022225,16247.9178763231,0.0,1.0
2024-10-08,93.25,93.66,93.115,93.66,41393,89.6864300455074,90.0807618022759,89.5565891012056,90.0807618022759,43037.695312897,0.0,1.0
2024-10-09,93.971,94.13,93.23,93.23,13329,90.3798768665563,90.5328006454007,89.6671943500553,89.6671943500553,13858.6099298337,0.0,1.0
2024-10-10,93.64,94.0299,93.51,93.97,13322,90.0615261068237,90.4365259896628,89.936494086385,90.3789150817837,13851.3317942264,0.0,1.0
2024-10-11,94.77,94.77,94.02,94.02,21250,91.1483428998685,91.1483428998685,90.427004320414,90.427004320414,22094.3402362492,0.0,1.0
2024-10-14,95.33,95.35,94.65,94.65,12144,91.6869423725279,91.70617806798,91.0329287271558,91.0329287271558,12626.5255448946,0.0,1.0
2024-10-15,95.03,95.97,95.0,95.23,13006,91.3984069407461,92.3024846269957,91.3695533975679,91.5907638952673,13522.7759582427,0.0,1.0
2024-10-16,96.15,96.24,95.51,95.51,15955,92.4756058860648,92.5621665155993,91.8600636315969,91.8600636315969,16588.9505162049,0.0,1.0
2024-10-17,96.12,96.3,96.0152,96.18,16451,92.4467523428866,92.6198736019556,92.3459572987175,92.5044594292429,17104.6584106605,0.0,1.0
2024-10-18,96.07,96.19,95.771,96.1,16465,92.3986631042563,92.514077276969,92.1110894572471,92.4275166474345,17119.2146818749,0.0,1.0
2024-10-21,94.93,96.18,94.86,96.18,29495,91.3022284634855,92.5044594292429,91.234903529403,92.5044594292429,30666.9442479138,0.0,1.0
2024-10-22,95.62,95.73,94.97,95.01,22544,91.9658599565836,92.0716562815703,91.3406998543897,91.3791712452939,23439.7555899295,0.0,1.0
2024-10-23,95.65,95.655,95.1099,95.47,18894,91.9947134997618,91.9995224236248,91.4752535440773,91.8215922406927,19644.7277375855,0.0,1.0
2024-10-24,95.6065,95.7981,95.185,95.66,26623,91.9528758621534,92.1371538245847,91.5474835805,92.0043313474878,27680.8291816311,0.0,1.0
2024-10-25,94.62,96.0,94.57,95.96,18526,91.0040751839776,92.3313381701739,90.9559859453473,92.2928667792696,19262.1057513766,0.0,1.0
2024-10-28,95.2307,95.27,94.41,94.41,14707,91.7934119468553,91.8312934397931,91.0023345612561,91.0023345612561,15257.7170321424,0.21,1.0
2024-10-29,94.54,94.94,94.4309,94.94,18735,91.1276422987094,91.5132045677964,91.0224801898159,91.5132045677964,19436.5491668721,0.0,1.0
2024-10-30,94.84,95.2525,94.62,94.62,33728,91.4168140005246,91.8144250905206,91.2047547525268,91.2047547525268,34990.9757299313,0.0,1.0
2024-10-31,95.21,95.76,95.08,95.08,28968,91.7734590994301,92.3036072194247,91.6481513619768,91.6481513619768,30052.7331874007,0.0,1.0
2024-11-01,94.55,95.76,94.44,95.76,68993,91.1372813554365,92.3036072194247,91.0312517314376,92.3036072194247,71576.5058270621,0.0,1.0
2024-11-04,94.5,94.792,94.28,94.59,26873,91.0890860718007,91.3705465282342,90.8770268238028,91.1758375823453,27879.2840011398,0.0,1.0
2024-11-05,95.53,95.53,94.94,94.94,16689,92.0819089146997,92.0819089146997,91.5132045677964,91.5132045677964,17313.9348303138,0.0,1.0
2024-11-06,98.25,98.45,97.861018,97.92,19138,94.7037323444912,94.8965134790347,94.3287903881062,94.3856434724944,19854.6398695275,0.0,1.0
2024-11-07,97.559,98.25,97.45,98.25,49486,94.0376735246434,94.7037323444912,93.9326078063172,94.7037323444912,51339.0484158972,0.0,1.0
2024-11-08,98.09,98.34,97.48,97.8,18531,94.5495074368564,94.7904838550358,93.9615249764987,94.2699747917683,19224.9102007637,0.0,1.0
2024-11-11,98.22,98.7792,98.14,98.17,26847,94.6748151743097,95.2138312264933,94.5977027204923,94.6266198906738,27852.3104074201,0.0,1.0
2024-11-12,97.49,98.4299,97.465,98.31,13307,93.9711640332259,94.8771389750131,93.947066391408,94.7615666848542,13805.2927549275,0.0,1.0
2024-11-13,97.52,98.08,97.48,97.85,19034,94.0000812034074,94.5398683801292,93.9615249764987,94.3181700754042,19746.7454946487,0.0,1.0
2024-11-14,97.43,97.7551,97.3917,97.74,16201,93.9133296928629,94.2266954270633,93.8764121055978,94.2121404514053,16807.6612251132,0.0,1.0
2024-11-15,97.4722,97.64,97.19,97.45,20005,93.9540065122515,94.1157498841335,93.6819923314107,93.9326078063172,20754.1054754885,0.0,1.0
2024-11-18,98.13,98.1594,97.455,97.55,14286,94.5880636637651,94.616402490543,93.9374273346808,94.0289983735889,14820.9523030657,0.0,1.0
2024-11-19,97.7447,97.8736,97.2053,97.42,21151,94.216670808067,94.3409182492803,93.6967400882032,93.9036906361357,21943.0184909801,0.0,1.0
2024-11-20,98.009,98.02,97.51,97.8,23055,94.4714310773663,94.4820340397662,93.9904421466803,94.2699747917683,23918.3155079923,0.0,1.0
2024-11-21,99.4177,99.5499,98.3,98.3,20807,95.8292849985234,95.9567133284566,94.751927628127,94.751927628127,21586.1370971501,0.0,1.0
2024-11-22,100.3232,100.435,99.67,99.67,23565,96.702101585169,96.8098662393788,96.07247839975,96.07247839975,24447.4129232635,0.0,1.0
2024-11-25,100.37,100.92,100.2893,100.46,19272,97.0942184128305,97.6262680305156,97.016152223472,97.1812810775426,19922.2020797933,0.36,1.0
2024-11-26,100.4834,100.53,99.93,100.18,31048,97.2039173703678,97.2489964834298,96.6685787186824,96.9104194539938,32095.5028109912,0.0,1.0
2024-11-27,100.4765,101.06,100.47,100.71,31841,97.1972425660732,97.76169884229,97.1909547069551,97.423121812854,32915.2571825809,0.0,1.0
2024-11-29,100.58,100.84,100.38,100.63,15251,97.2973646304921,97.548878995216,97.103892042243,97.3457327775544,15765.5408841287,0.0,1.0
2024-12-02,99.87,100.52,99.56,100.52,24499,96.6105369422077,97.2393228540174,96.3106544304215,97.2393228540174,25325.5515127053,0.0,1.0
2024-12-03,99.2,100.16,99.2,100.16,30402,95.9624037715731,96.8910721951689,95.9624037715731,96.8910721951689,31427.7079509068,0.0,1.0
2024-12-04,98.62,99.23,98.36,99.23,33938,95.4013332656505,95.9914246598104,95.1498189009267,95.9914246598104,35083.0061324215,0.0,1.0
2024-12-05,98.9495,99.3799,98.83,98.83,21451,95.720079354791,96.1364323647032,95.6044794833121,95.6044794833121,22174.7175598613,0.0,1.0
2024-12-06,98.32,99.17,98.191,99.17,22618,95.1111243832768,95.9333828833357,94.9863345638561,95.9333828833357,23381.0900083419,0.0,1.0
2024-12-09,97.495,98.69,97.495,98.69,17371,94.3130499567491,95.4690486715377,94.3130499567491,95.4690486715377,17957.0658119598,0.0,1.0
2024-12-10,97.25,97.8964,96.9307,97.6,23182,94.0760460361439,94.7013494413652,93.7671670490042,94.4146230655799,23964.1183381989,0.0,1.0
2024-12-11,96.92,97.55,96.84,97.55,25997,93.7568162655329,94.3662549185176,93.6794272302332,94.3662549185176,26874.0912966162,0.0,1.0
2024-12-12,96.74,97.16,96.7,96.92,26670,93.5826909361086,93.9889833714318,93.5439964184588,93.7568162655329,27569.7970873852,0.0,1.0
2024-12-13,96.59,96.77,96.14,96.68,30285,93.4375864949218,93.611711824346,93.0022731713612,93.5246491596339,31306.7605846067,0.0,1.0
2024-12-16,95.7177,96.58,95.7,96.57,25287,92.5937558012731,93.4279128655093,92.5766334772131,93.4182392360969,26140.1371934275,0.0,1.0
2024-12-17,95.4871,95.73,95.165,95.25,19921,92.3706819070219,92.6056543654505,92.0590943036467,92.1413201536525,20593.0981543982,0.0,1.0
2024-12-18,93.1331,95.4565,93.12,95.3401,30649,90.0935095433295,92.3410806010198,90.0808370887992,92.2284795546588,31683.0412797627,0.0,1.0
2024-12-19,92.6649,93.8749,92.6643,93.41,18346,89.6405902142383,90.8110993731456,89.6400097964735,90.3613723417605,18964.9605311275,0.0,1.0
2024-12-20,93.69,94.16,92.58,92.58,37509,90.6322339653093,91.0868945476947,89.5584611005265,89.5584611005265,38774.4851500087,0.0,1.0
2024-12-23,93.83,93.885,92.9658,93.43,24400,90.7676647770837,90.8208697388522,89.9316697232591,90.3807196005854,25223.2114335283,0.0,1.0
2024-12-24,94.28,94.32,93.6532,93.79,20399,91.2029781006442,91.241672618294,90.5966350090714,90.7289702594338,21087.2250013338,0.0,1.0
2024-12-26,94.01,94.18,93.63,93.63,83799,91.3088946690812,91.4740102109783,90.9398128695466,90.9398128695466,86277.9471655088,0.37949,1.0
2024-12-27,93.63,94.3746,93.2804,93.76,42618,90.9398128695466,91.6630189430558,90.6002576139747,91.0660776957032,43878.7282938896,0.0,1.0
2024-12-30,92.86,93.3,92.4181,93.3,41285,90.1919365915422,90.6192944646876,89.7627333093992,90.6192944646876,42506.2954060076,0.0,1.0
2024-12-31,93.36,93.4735,92.8566,93.13,25357,90.7208890863489,90.8311806556645,90.2317192538075,90.4973907520531,26094.646380138,0.0446,1.0
2025-01-02,93.27,94.0208,92.9144,93.82,59679,90.6334332164071,91.3630095180998,90.2878853569479,91.1678857549406,61415.0885877769,0.0,1.0
2025-01-03,93.77,93.8,93.1001,93.67,24751,91.1192991605285,91.1484511171758,90.4683359685946,91.0221259717042,25471.0175712741,0.0,1.0
2025-01-06,93.12,94.03,93.03,94.01,35991,90.4876734331707,91.3719494514716,90.4002175632288,91.3525148137068,37037.9941581239,0.0,1.0
2025-01-07,93.14,93.81,92.92,93.36,28605,90.5071080709355,91.1581684360582,90.2933270555221,90.7208890863489,29437.1321411779,0.0,1.0
2025-01-08,92.89,92.89,92.1901,92.83,19408,90.2641750988748,90.2641750988748,89.5840599502937,90.2058711855802,19972.5873307457,0.0,1.0
2025-01-10,91.55,92.6,91.32,92.6,37945,88.9620543686294,89.9823728512844,88.7385560343336,89.9823728512844,39048.836885055,0.0,1.0
2025-01-13,92.41,92.41,91.3908,91.51,21744,89.7977437925183,89.7977437925183,88.8073546520212,88.9231850930997,22376.5426071586,0.0,1.0
2025-01-14,93.15,93.15,92.413,92.56,19149,90.516825389818,90.516825389818,89.800658988183,89.9435035757547,19706.0529058352,0.0,1.0
2025-01-15,93.8,94.2299,93.578,94.12,60268,91.1484511171758,91.5661986559314,90.9327266379859,91.4594053214135,62021.2228590984,0.0,1.0
2025-01-16,94.45,94.45,93.37,93.58,24370,91.7800768445336,91.7800768445336,90.7306064052314,90.9346701017624,25078.9341122358,0.0,1.0
2025-01-17,94.84,95.039,94.72,94.72,17302,92.1590522809483,92.3524269267086,92.0424444543592,92.0424444543592,17805.3228563769,0.0,1.0
2025-01-21,95.49,95.7583,95.22,95.22,37684,92.7906780083061,93.0513936739217,92.5283103984806,92.5283103984806,38780.2442792571,0.0,1.0
2025-01-22,94.38,95.07,94.38,95.07,30883,91.7120556123566,92.3825506152441,91.7120556123566,92.3825506152441,31781.400171858,0.0,1.0
2025-01-23,94.89,94.9489,94.43,94.46,34636,92.2076388753604,92.2648738835779,91.7606422067688,91.789794163416,35643.5766069512,0.0,1.0
2025-01-24,95.15,95.315,94.92,94.92,13204,92.4602891663036,92.6206249278636,92.2367908320077,92.2367908320077,13588.1102182176,0.0,1.0
2025-01-27,96.97,96.97,95.45,95.45,19117,94.2288412029055,94.2288412029055,92.7518087327764,92.7518087327764,19673.1220116378,0.0,1.0
2025-01-28,95.75,96.8672,95.57,96.63,33149,93.1599361258384,94.2469155581077,92.9848051754191,94.016131883444,34070.6196461171,0.12,1.0
2025-01-29,95.68,96.29,95.54,95.71,27420,93.0918296451198,93.6853289770964,92.9556166836825,93.1210181368563,28182.3400614356,0.0,1.0
2025-01-30,96.51,96.8943,96.14,96.27,20408,93.8993779164978,94.2732824956431,93.5393865184136,93.6658699826054,20975.3900792771,0.0,1.0
2025-01-31,96.02,96.725,95.8641,96.6,26960,93.4226325514674,94.1085621072764,93.2709496894098,93.9869433917075,27709.5509867361,0.0,1.0
2025-02-03,96.06,96.26,95.0,95.08,82795,93.4615505404495,93.6561404853599,92.4302238324245,92.5080598103887,85096.8944342291,0.0,1.0
2025-02-04,95.88,96.0285,95.18,95.49,26187,93.2864195900301,93.4309026241261,92.6053547828439,92.9069691974549,26915.0597807737,0.0,1.0
2025-02-05,96.35,96.365,95.9125,96.09,23960,93.7437059605695,93.7583002064378,93.3180404560781,93.490739032186,24626.1439778263,0.0,1.0
2025-02-06,96.47,97.12,96.23,97.12,23531,93.8604599275157,94.4928772484744,93.6269519936233,94.4928772484744,24185.2167755522,0.0,1.0
2025-02-07,96.04,96.68,95.99,96.68,31399,93.4420915459584,94.0647793696716,93.3934440597309,94.0647793696716,32271.9655575863,0.0,1.0
2025-02-10,96.29,96.33,95.7641,96.33,39668,93.6853289770964,93.7242469660785,93.1736547169546,93.7242469660785,40770.8630764781,0.0,1.0
2025-02-11,97.13,97.15,95.9552,96.19,108178,94.5026067457199,94.522065740211,93.3595854093165,93.5880340046412,111185.601136615,0.0,1.0
2025-02-12,96.72,96.87,96.47,96.49,25663,94.1036973586537,94.2496398173365,93.8604599275157,93.8799189220068,26376.4913565508,0.0,1.0
2025-02-13,97.3,97.355,96.58,96.76,17537,94.6680081988938,94.7215204337441,93.9674843972164,94.1426153476358,18024.5695717504,0.0,1.0
2025-02-14,97.13,98.0045,97.08,97.57,18600,94.5026067457199,95.3534512798405,94.4539592594924,94.9307046245227,19117.1234552408,0.0,1.0
2025-02-18,97.69,97.7396,96.81,96.95,26002,95.047458591469,95.0957168978067,94.1912628338634,94.3274757953006,26724.9163485576,0.0,1.0
2025-02-19,98.22,98.2345,97.4775,97.67,15443,95.5631219454815,95.5772297164875,94.8407067750017,95.0279995969779,15872.3514795314,0.0,1.0
2025-02-20,98.78,98.8,98.09,98.11,29548,96.1079737912305,96.1274327857215,95.4366384812897,95.4560974757808,30369.503433089,0.0,1.0
2025-02-21,98.82,99.1387,98.7376,98.81,21738,96.1468917802125,96.4569708574272,96.0667207229095,96.137162282967,22342.3671865605,0.0,1.0
2025-02-24,99.22,99.5743,98.82,98.95,25655,96.5360716700333,96.880787757442,96.1468917802125,96.2733752444043,26368.2689378604,0.0,1.0
2025-02-25,99.43,99.7299,99.19,99.19,36571,96.9009278167402,97.1931996487048,96.667032386025,96.667032386025,37525.4872365816,0.165,1.0
2025-02-26,98.51,99.32,98.315,99.32,142769,96.0043286656651,96.7937257443291,95.814288628209,96.7937257443291,146495.208971029,0.0,1.0
2025-02-27,98.59,98.99,98.41,98.41,17340,96.0822938092369,96.4721195270956,95.9068722362004,95.9068722362004,17792.5664784207,0.0,1.0
2025-02-28,99.74,99.74,98.3904,98.86,12456,97.2030427480808,97.2030427480808,95.8877707760253,96.3454261687915,12781.0961969555,0.0,1.0
2025-03-03,99.66,100.4219,99.06,99.75,35481,97.125077604509,97.8675981406005,96.5403390277209,97.2127883910273,36407.0387093914,0.0,1.0
2025-03-04,97.65,99.31,97.62,99.31,55202,95.1662033722688,96.7839801013826,95.1369664434294,96.7839801013826,56642.7482550047,0.0,1.0
2025-03-05,97.62,97.895,96.7201,97.23,62535,95.1369664434294,95.4049716244573,94.2599560346766,94.7568863685171,64167.1363741661,0.0,1.0
2025-03-06,97.67,97.7982,96.7,97.06,26326,95.1856946581617,95.3106338007354,94.2403672923543,94.5912104384271,27013.0971805597,0.0,1.0
2025-03-07,98.88,99.174,97.68,97.68,102095,96.3649174546845,96.6514393573107,95.1954403011082,95.1954403011082,104759.635214208,0.0,1.0
2025-03-10,99.0,100.25,98.41,98.43,69210,96.4818651700421,97.7000705383507,95.9068722362004,95.9263635220934,71016.3509787485,0.0,1.0
2025-03-11,97.27,98.81,97.13,98.8,45441,94.795868940303,96.2966979540592,94.6594299390524,96.2869523111127,46626.9903890378,0.0,1.0
2025-03-12,96.36,97.01,96.1433,97.01,37341,93.9090154321743,94.5424822236948,93.6978273495243,94.5424822236948,38315.5839025784,0.0,1.0
2025-03-13,96.19,97.2001,96.07,97.115,32886,93.7433395020843,94.7277468961071,93.6263917867267,94.6448114746327,33744.3103350256,0.0,1.0
2025-03-14,97.26,97.4,96.2,96.37,34833,94.7861232973565,94.9225622986071,93.7530851450308,93.9187610751208,35742.1261904746,0.0,1.0
2025-03-17,98.5783,98.74,97.31,97.31,38334,96.0708914069895,96.2284784534339,94.8348515120888,94.8348515120888,39334.5007718443,0.0,1.0
2025-03-18,98.13,98.35,97.92,98.32,19988,95.6339942336993,95.8483983785216,95.4293357318234,95.8191614496822,20509.6781297966,0.0,1.0
2025-03-19,98.38,98.47,97.9,98.23,32322,95.877635307361,95.9653460938792,95.4098444459305,95.731450663164,33165.5901796721,0.0,1.0
2025-03-20,98.2209,98.43,97.88,98.06,29753,95.7225821280827,95.9263635220934,95.3903531600376,95.565774733074,30529.5403940284,0.0,1.0
2025-03-21,97.755,98.09,97.4392,97.84,17258,95.2685326232067,95.5950116619134,94.9607652189572,95.3513705882517,17708.4263139899,0.0,1.0
2025-03-24,98.42,98.62,98.0,98.07,26161,95.9166178791469,96.1115307380763,95.5073008753952,95.5755203760205,26843.7907521318,0.0,1.0
2025-03-25,97.755,98.62,97.62,98.62,31551,95.2685326232067,96.1115307380763,95.1369664434294,96.1115307380763,32374.4674141091,0.0,1.0
2025-03-26,98.14,98.4599,97.74,97.74,31365,95.9409819865131,96.2537140034021,95.5499447662705,95.5499447662705,32083.9023769083,0.305,1.0
2025-03-27,98.05,98.69,98.015,98.14,40608,95.8529986119585,96.4786581643466,95.8187828551873,95.9409819865131,41538.7568219828,0.0,1.0
2025-03-28,97.93,98.4383,97.66,98.24,36682,95.7356874458857,96.232597993509,95.471737322222,96.0387412915737,37522.7708270285,0.0,1.0
2025-03-31,99.16,99.4,97.58,97.58,79631,96.9381268981316,97.1727492302772,95.3935298781735,95.3935298781735,81456.1846062676,0.0,1.0
2025-04-01,98.23,98.82,97.83,98.64,132977,96.0289653610677,96.6057452609254,95.6379281408251,96.4297785118163,136024.903120489,0.0,1.0
2025-04-02,98.37,98.4,97.6955,98.02,45470,96.1658283881526,96.1951561796707,95.5064418755185,95.8236708204403,46512.1964316282,0.0,1.0
2025-04-03,95.75,97.8499,95.665,97.22,86297,93.6045345955638,95.6573822425322,93.5214391862622,95.0415963799552,88274.972849356,0.0,1.0
2025-04-04,90.57,94.64,90.5274,94.2,81124,88.5406025934225,92.5194063093906,88.4989571294667,92.0892653671238,82983.4049553422,0.0,1.0
2025-04-07,89.43,91.6501,87.22,88.17,93847,87.4261465157312,89.5965008473825,85.2656658738911,86.1943792719672,95998.0228396529,0.0,1.0
2025-04-08,87.71,91.34,86.65,91.28,123295,85.7446864686882,89.2933492423895,84.7084378350454,89.2346936593531,126120.986563396,0.0,1.0
2025-04-09,91.38,91.85,85.68,86.17,241584,89.3324529644137,89.7919216981987,83.7601725759572,84.2391931707543,247121.23296104,0.0,1.0
2025-04-10,89.07,90.62,87.61,90.62,75365,87.0742130175129,88.5894822459529,85.6469271636276,88.5894822459529,77092.4056316178,0.0,1.0
2025-04-11,90.11,90.51,88.19,89.09,61831,88.0909097901436,88.4819470103862,86.2139311329793,87.0937648785251,63248.1991986805,0.0,1.0
2025-04-14,91.53,91.88,90.9101,91.04,31829,89.4790919220047,89.8212494897169,88.8730819899338,89.0000713272076,32558.5375021398,0.0,1.0
2025-04-15,91.35,92.16,91.35,91.6,50887,89.3031251728955,90.0949755438867,89.3031251728955,89.5475234355471,52053.3569346001,0.0,1.0
2025-04-16,90.51,91.8158,90.18,91.5,48508,88.4819470103862,89.758488015868,88.1593413036861,89.4497641304865,49619.8289972602,0.0,1.0
2025-04-17,91.69,92.4299,90.68,90.68,37258,89.6355068101017,90.3588279082454,88.6481378289893,88.6481378289893,38111.9730514538,0.0,1.0
2025-04-21,90.47,91.42,89.5866,91.39,25743,88.4428432883619,89.371556686438,87.5792375874562,89.3422288949198,26333.0431655906,0.0,1.0
2025-04-22,92.29,92.3765,90.94,90.94,24335,90.2220626404656,90.306624439343,88.9023120221469,88.9023120221469,24892.7710614399,0.0,1.0
2025-04-23,92.46,93.6633,92.045,92.98,37619,90.3882534590687,91.5645911768634,89.982552343067,90.896601845384,38481.2473622481,0.0,1.0
2025-04-24,92.99,93.0853,92.0758,92.35,18078,90.9063777758901,90.9995423936129,90.0126622090257,90.280718223502,18492.3573145145,0.0,1.0
2025-04-25,92.44,92.62,91.68,92.61,27758,90.6668674784915,90.8434148188867,89.9214453746008,90.8336066333091,28300.8511417769,0.305,1.0
2025-04-28,93.12,93.13,92.5,92.73,27986,91.3338240977621,91.3436322833396,90.7257165919566,90.9513048602393,28533.3100386832,0.0,1.0
2025-04-29,93.57,93.85,92.6474,92.87,43467,91.77519244875,92.0498216449202,90.870289247369,91.0886194583244,44317.065227308,0.0,1.0
2025-04-30,93.4,93.63,92.37,93.35,34021,91.6084532939324,91.834041562215,90.5982101794489,91.5594123660448,34686.3339107425,0.0,1.0
2025-05-01,93.08,93.7686,92.8019,93.22,18552,91.2945913554521,91.9699830143193,91.0218257145415,91.4319059535372,18914.8134009022,0.0,1.0
2025-05-02,94.2,94.271049,93.466,94.03,17255,92.3931081401331,92.4627943178427,91.6731873187439,92.2263689853154,17592.4485356063,0.0,1.0
2025-05-05,93.74,94.0,93.2813,93.73,26869,91.9419316035676,92.1969444285829,91.4920301311273,91.9321234179901,27394.4653551554,0.0,1.0
2025-05-06,93.03,93.7082,93.03,93.33,26204,91.2455504275645,91.9107415734312,91.2455504275645,91.5397959948898,26716.4602391787,0.0,1.0
2025-05-07,93.39,93.96,93.25,93.34,22424,91.5986451083548,92.1577116862728,91.4613305102697,91.5496041804673,22862.5364220479,0.0,1.0
2025-05-08,93.44,94.15,93.26,93.58,28918,91.6476860362424,92.3440672122455,91.4711386958472,91.7850006343275,29483.536757616,0.0,1.0
2025-05-09,93.25,93.7296,93.15,93.7,48101,91.4613305102697,91.931731090567,91.3632486544946,91.9026988612576,49041.6903512721,0.0,1.0
2025-05-12,94.47,94.67,93.7614,94.15,25420,92.6579291507258,92.854092862276,91.9629211207035,92.3440672122455,25917.1278919219,0.0,1.0
2025-05-13,93.71,94.3,93.71,94.18,212565,91.9125070468351,92.4911899959081,91.9125070468351,92.373491768978,216722.041319685,0.0,1.0
2025-05-14,92.6,93.57,92.5601,93.57,81461,90.8237984477316,91.77519244875,90.7846637872774,91.77519244875,83054.0973722995,0.0,1.0
2025-05-15,94.41,94.41,92.82,92.82,32121,92.5990800372607,92.5990800372607,91.0395785304368,91.0395785304368,32749.1764365234,0.0,1.0
2025-05-16,95.2,95.2,94.22,94.4,36704,93.3739266978839,93.3739266978839,92.4127245112881,92.5892718516832,37421.8041756531,0.0,1.0
2025-05-19,95.41,95.41,94.69,94.69,19587,93.5798985950116,93.5798985950116,92.873709233431,92.873709233431,19970.054446069,0.0,1.0
2025-05-20,95.41,95.7153,95.225,95.29,26555,93.5798985950116,93.879342500693,93.3984471618277,93.4622003680815,27074.3245936265,0.0,1.0
2025-05-21,93.65,95.02,93.65,94.93,25966,91.8536579333701,93.1973793574888,91.8536579333701,93.1091056872912,26473.8057766186,0.0,1.0
2025-05-22,93.42,93.79,92.8899,93.56,19658,91.6280696650874,91.9909725314552,91.1081377476236,91.7653842631725,20042.4429622109,0.0,1.0
2025-05-23,93.66,93.85,92.94,93.06,19973,91.8634661189476,92.0498216449202,91.1572767573669,91.274974984297,20363.6032803051,0.0,1.0
2025-05-27,94.63,94.725,93.7217,94.07,22925,93.0061197387273,93.0994895091509,92.1134064495095,92.4557295130728,23325.2688757929,0.195,1.0
2025-05-28,93.86,94.77,93.74,94.71,19129,92.2493331784524,93.143717295141,92.1313924158121,93.0847469138208,19462.9909847346,0.0,1.0
2025-05-29,94.34,94.38,93.57,93.96,31005,92.7210962290134,92.7604098165601,91.9643096687384,92.3476171473193,31546.3451033351,0.0,1.0
2025-05-30,94.59,94.7683,94.0131,94.15,16422,92.9668061511806,93.1420464676702,92.3998059347876,92.5343566881663,16708.7269565221,0.0,1.0
2025-06-02,94.6709,94.7,93.69,94.59,31391,93.0463178819939,93.0749185169342,92.0822504313787,92.9668061511806,31939.0846359875,0.0,1.0
2025-06-03,94.96,95.19,94.32,94.54,25858,93.330456835988,93.5565099643819,92.70143943524,92.9176641667472,26309.4788479935,0.0,1.0
2025-06-04,94.21,95.12,94.21,95.12,27827,92.5933270694864,93.4877111861751,92.5933270694864,93.4877111861751,28312.8574484924,0.0,1.0
2025-06-05,94.21,94.4646,93.905,94.3,62084,92.5933270694864,92.8435580542215,92.2935609644425,92.6817826414666,63167.9822414274,0.0,1.0
2025-06-06,95.19,95.22,94.77,94.77,41800,93.5565099643819,93.5859951550419,93.143717295141,93.143717295141,42529.825038523,0.0,1.0
2025-06-09,95.2507,95.732,95.075,95.23,34666,93.6161683334841,94.0892090756404,93.443483400185,93.5958235519286,35271.2659039579,0.0,1.0
2025-06-10,95.91,96.2299,95.36,95.36,23478,94.2641545402234,94.5785649566285,93.7235927114556,93.7235927114556,23887.9242166135,0.0,1.0
2025-06-11,95.96,96.09,95.7372,96.0,29055,94.3132965246568,94.4410656841838,94.0943198420214,94.3526101122036,29562.2982414901,0.0,1.0
2025-06-12,96.43,96.43,95.86,96.0,12591,94.7752311783312,94.7752311783312,94.21501255579,94.3526101122036,12810.8379679436,0.0,1.0
2025-06-13,95.543,96.37,95.5166,96.33,27584,93.903452374482,94.716260797011,93.8775054067011,94.6769472094643,28065.6146857086,0.0,1.0
2025-06-16,95.7148,96.3,95.51,95.9,23863,94.0723042329952,94.6474620188042,93.8710186647559,94.2543261433367,24279.6462893368,0.0,1.0
2025-06-17,95.04,95.6899,95.02,95.57,18333,93.4090840110816,94.0478315247474,93.3894272173082,93.929989046076,18653.0928811302,0.0,1.0
2025-06-18,95.15,95.49,95.0601,95.13,16337,93.5171963768351,93.8513618709825,93.4288390888238,93.4975395830617,16622.2428625443,0.0,1.0
2025-06-20,95.44,95.6693,95.23,95.4,16015,93.8022198865491,94.0275850271608,93.5958235519286,93.7629062990023,16294.6207653576,0.0,1.0
2025-06-23,95.84,96.032,95.0768,95.64,25841,94.1953557620166,94.384060982241,93.4452525116246,93.9987878242828,26292.1820291979,0.0,1.0
2025-06-24,96.09,96.3799,95.85,95.85,16384,94.4410656841838,94.7259909099289,94.2051841589033,94.2051841589033,16670.0634792144,0.0,1.0
2025-06-25,94.76,95.52,94.76,95.52,34783,93.5712525597119,94.3217184941292,93.5712525597119,94.3217184941292,35224.8900151962,0.445,1.0
2025-06-26,95.5,95.55,95.0492,95.13,24448,94.3019693905919,94.3513421494351,93.8568245968612,93.9366109751519,24758.5921597193,0.0,1.0
2025-06-27,95.69,96.04,95.34,95.79,31740,94.4895858741962,94.8351951860989,94.1439765622935,94.5883313918827,32143.2311497665,0.0,1.0
2025-06-30,95.98,96.13,95.618,95.7,34881,94.775947875487,94.9240661520167,94.4184891014619,94.4994604259648,35324.1350263077,0.0,1.0
2025-07-01,97.35,97.8795,96.08,96.08,30406,96.1287614677918,96.6516189839417,94.8746933931735,94.8746933931735,30792.2837536169,0.0,1.0
2025-07-02,97.86,97.9526,97.335,97.56,32735,96.6323636079929,96.7238019573706,96.1139496401388,96.3361270549334,33150.8718238061,0.0,1.0
2025-07-03,98.19,98.33,97.96,97.96,20433,96.9582238163583,97.0964675411194,96.7311091256794,96.7311091256794,20692.5848167353,0.0,1.0
2025-07-07,97.68,98.262,97.36,98.04,30504,96.4546216761572,97.0293205890925,96.1386360195605,96.8101055398286,30891.5287647283,0.0,1.0
2025-07-08,98.03,98.2652,97.44,97.53,17569,96.8002309880599,97.0324804456585,96.2176324337096,96.3065033996275,17792.2000022132,0.0,1.0
2025-07-09,97.95,98.21,97.565,98.21,25609,96.7212345739107,96.9779729198956,96.3410643308177,96.9779729198956,25934.3417301314,0.0,1.0
2025-07-10,98.77,98.89,97.7295,97.9,33010,97.5309478189399,97.6494424401637,96.503500707412,96.6718618150675,33429.3654774352,0.0,1.0
2025-07-11,98.0,98.45,97.71,98.45,17139,96.770607332754,97.2149621623431,96.4842453314631,97.2149621623431,17356.7371983569,0.0,1.0
2025-07-14,98.07,98.23,97.634,97.94,14500,96.8397291951345,96.9977220234329,96.4091987380214,96.7113600221421,14684.2108277131,0.0,1.0
2025-07-15,96.81,98.02,96.77,98.02,27354,95.5955356722848,96.7903564362912,95.5560374652102,96.7903564362912,27701.510550432,0.0,1.0
2025-07-16,97.66,97.84,97.0445,97.26,28525,96.4348725726199,96.6126145044556,95.8270939112596,96.039890501874,28887.3871627943,0.0,1.0
2025-07-17,98.08,98.1799,97.5915,97.66,21251,96.8496037469031,96.9482505190719,96.3672318930047,96.4348725726199,21520.9768482574,0.0,1.0
2025-07-18,97.82,98.51,97.68,98.51,12730,96.5928654009183,97.274209472955,96.4546216761572,97.274209472955,12891.7244025371,0.0,1.0
2025-07-21,97.71,98.29,97.58,98.03,24237,96.4842453314631,97.0569693340448,96.3558761584707,96.8002309880599,24544.9115745712,0.0,1.0
2025-07-22,98.46,98.51,97.52,97.52,22360,97.2248367141118,97.274209472955,96.2966288478588,96.2966288478588,22644.0658005286,0.0,1.0
2025-07-23,99.23,99.24,98.56,98.56,15888,97.9851772002977,97.9950517520663,97.3235822317983,97.3235822317983,16089.8442503935,0.0,1.0
2025-07-24,98.65,99.025,98.57,98.89,21684,97.4124531977161,97.7827488890404,97.3334567835669,97.6494424401637,21959.4777646987,0.0,1.0
2025-07-25,98.75,98.78,98.1601,98.71,15338,97.5111987154026,97.5408223707085,96.92869890657,97.471700508328,15532.8569431354,0.0,1.0
2025-07-28,97.68,98.44,97.5207,98.44,23693,96.6570499874145,97.4090909168825,96.4994182504879,97.4090909168825,23943.7499934184,0.205,1.0
2025-07-29,98.16,98.16,97.5172,97.7,24364,97.1320232060259,97.1320232060259,96.4959549041021,96.67684053819,24621.8513839381,0.0,1.0
2025-07-30,97.58,98.47,97.21,98.19,21130,96.5580972335371,97.4387767430457,96.1919720441909,97.1617090321891,21353.6250099579,0.0,1.0
2025-07-31,96.68,97.54,96.4356,97.07,52802,95.6675224486408,96.5185161319862,95.4256819181645,96.0534381887625,53360.8191091242,0.0,1.0
2025-08-01,96.42,96.66,96.0783,96.59,20445,95.4102452885597,95.6477318978653,95.0721237285607,95.5784649701512,20661.375453317,0.0,1.0
2025-08-04,97.32,97.32,96.7584,96.85,23503,96.300820073456,96.300820073456,95.7451014076807,95.8357421302323,23751.7391674888,0.0,1.0
2025-08-05,97.49,97.51,97.01,97.27,23518,96.4690397550475,96.488830305823,95.9940665364361,96.2513436965173,23766.8979169043,0.0,1.0
2025-08-06,97.25,97.82,97.24,97.56,20937,96.2315531457418,96.7955838428428,96.2216578703541,96.5383066827617,21158.5824341452,0.0,1.0
2025-08-07,97.56,97.73,96.9938,97.58,20606,96.5383066827617,96.7065263643532,95.978036190308,96.5580972335371,20824.0793637099,0.0,1.0
2025-08-08,98.2,98.36,97.91,97.91,14864,97.1716043075768,97.3299287137806,96.8846413213325,96.8846413213325,15021.3100874592,0.0,1.0
2025-08-11,98.11,98.65,97.7401,98.19,31395,97.0825468290872,97.616891700025,96.7165205924948,97.1617090321891,31727.2625266269,0.0,1.0
2025-08-12,98.83,98.83,98.19,98.19,24964,97.7950066570043,97.7950066570043,97.1617090321891,97.1617090321891,25228.2013605579,0.0,1.0
2025-08-13,99.88,99.88,98.8401,98.85,16926,98.8340105727166,98.8340105727166,97.8050008851459,97.8147972077797,17105.1328404423,0.0,1.0
2025-08-14,99.63,99.7447,99.1901,99.43,15893,98.5866286880232,98.7001274967205,98.1513355237167,98.3887231802685,16061.200297362,0.0,1.0
2025-08-15,99.63,99.9799,99.385,99.65,10566,98.5866286880232,98.9328643738401,98.3441944410237,98.6064192387987,10677.8230882733,0.0,1.0
2025-08-18,99.38,99.8504,99.37,99.52,15092,98.3392468033298,98.8047205575689,98.3293515279421,98.4777806587581,15251.7230785747,0.0,1.0
2025-08-19,100.08,100.2501,99.4,99.4,15217,99.0319160804714,99.2002347148168,98.3590373541053,98.3590373541053,15378.0459903705,0.0,1.0
2025-08-20,100.52,100.9301,100.12,100.12,18434,99.4673081975318,99.8731134411829,99.0714971820223,99.0714971820223,18629.0924483466,0.0,1.0
2025-08-21,100.53,100.82,100.18,100.18,36610,99.4772034729195,99.7641664591639,99.1308688343487,99.1308688343487,36997.4544067467,0.0,1.0
2025-08-22,101.82,101.905,100.84,100.84,19747,100.753693997938,100.837803838733,99.7839570099394,99.7839570099394,19955.9883138493,0.0,1.0
2025-08-25,100.96,101.67,100.9,101.59,27613,99.9027003145922,100.605264867122,99.8433286622658,100.52610266402,27905.2365073339,0.0,1.0
2025-08-26,100.7,100.75,100.32,100.7,23507,99.8581715753474,99.9077535870532,99.4813482863838,99.8581715753474,23705.1696687023,0.215,1.0
2025-08-27,101.11,101.2,100.78,101.2,24255,100.264744071334,100.353991692405,99.9375027940766,100.353991692405,24459.4754887641,0.0,1.0
2025-08-28,100.74,101.19,100.315,101.19,27469,99.897837184712,100.344075290064,99.4763900852133,100.344075290064,27700.5702824514,0.0,1.0
2025-08-29,101.27,101.27,100.74,100.74,25650,100.423406508793,100.423406508793,99.897837184712,99.897837184712,25866.2356745741,0.0,1.0
2025-09-02,100.92,101.06,100.5301,101.0,29268,100.076332426853,100.215162059629,99.6896918995713,100.155663645582,29514.736285514,0.0,1.0
2025-09-03,100.44,100.79,100.0044,100.49,50314,99.6003451144776,99.9474191964178,99.1683866284973,99.6499271261833,50738.1591317943,0.0,1.0
2025-09-04,100.9,101.0421,100.47,100.69,21254,100.05649962217,100.197411699438,99.630094321501,99.8482551730063,21433.1763363509,0.0,1.0
2025-09-05,100.57,101.01,100.315,100.77,14317,99.7292583449125,100.165580047923,99.4763900852133,99.9275863917354,14437.6957564475,0.0,1.0
2025-09-08,100.2,100.48,99.6691,100.48,13904,99.3623514582901,99.6400107238422,98.8358896579986,99.6400107238422,14021.2140670284,0.0,1.0
2025-09-09,100.29,100.5599,100.05,100.05,45020,99.4515990793604,99.719242778548,99.2136054231729,99.2136054231729,45399.5294374007,0.0,1.0
2025-09-10,100.385,100.385,99.76,100.26,24696,99.5458049016013,99.5458049016013,98.9260297552796,99.421849872337,24904.1932249233,0.0,1.0
2025-09-11,101.56,101.56,100.46,100.46,12045,100.710982176686,100.710982176686,99.6201779191599,99.6201779191599,12146.5422495223,0.0,1.0
2025-09-12,100.86,101.41,100.86,101.41,9675,100.016834012806,100.562236141569,100.016834012806,100.562236141569,9756.56257900603,0.0,1.0
2025-09-15,100.25,101.02,100.22,101.02,20406,99.4119334699958,100.175496450264,99.3821842629724,100.175496450264,20578.0274922168,0.0,1.0
2025-09-16,100.0,100.4878,99.94,100.38,22188,99.1640234114672,99.6477455176683,99.1045249974203,99.5408467004307,22375.0501811872,0.0,1.0
2025-09-17,100.67,101.345,100.18,100.18,31778,99.828422368324,100.497779526351,99.3425186536078,99.3425186536078,32045.8961897317,0.0,1.0
2025-09-18,100.66,100.81,100.22,100.58,15336,99.8185059659828,99.9672520011,99.3821842629724,99.7391747472537,15465.2861717454,0.0,1.0
2025-09-19,100.48,100.78,100.29,100.78,24657,99.6400107238422,99.9375027940766,99.4515990793604,99.9375027940766,24864.8644455351,0.0,1.0
2025-09-22,100.01,100.3202,99.98,100.29,22262,99.1739398138083,99.4815466144307,99.1441906067849,99.4515990793604,22449.6740190008,0.0,1.0
2025-09-23,100.69,100.9337,100.14,100.14,29418,99.8482551730063,100.08991789806,99.3028530442432,99.3028530442432,29666.0008216227,0.0,1.0
2025-09-24,100.52,100.9082,100.3972,100.71,51623,99.6796763332068,100.06463107209,99.5579029124575,99.8680879776886,52058.1943169022,0.0,1.0
2025-09-25,99.76,100.29,99.621377,100.11,17200,99.352435055949,99.8802697650473,99.2143783939125,99.701005146863,17270.5580797665,0.43,1.0
2025-09-26,100.59,100.59,100.1,100.1,29311,100.179044128688,100.179044128688,99.6910460014083,99.6910460014083,29431.2399927928,0.0,1.0
2025-09-29,100.2,100.72,99.7701,100.72,26808,99.7906374559551,100.308513019599,99.3624937928582,100.308513019599,26917.9721513013,0.0,1.0
2025-09-30,100.75,100.7905,99.91,100.12,19018,100.338390455963,100.378724995054,99.5018222377692,99.7109642923177,19096.0159047093,0.0,1.0
2025-10-01,101.1576,101.29,100.54,100.54,68636,100.744325224696,100.876184310516,100.129248401414,100.129248401414,68917.55955598,0.0,1.0
2025-10-02,100.5,101.09,100.3528,100.81,25294,100.089411819596,100.677001401422,99.9428131985027,100.398145328691,25397.7613993962,0.0,1.0
2025-10-03,100.9,101.255,100.74,100.74,31155,100.487777637783,100.841327301425,100.328431310508,100.328431310508,31282.8044752981,0.0,1.0
2025-10-06,100.52,100.99,100.2905,100.99,25276,100.109330110505,100.577409946875,99.88076772232,100.577409946875,25379.6875595453,0.0,1.0
2025-10-07,100.772,100.86,100.32,100.57,8706,100.360300575963,100.447941055964,99.9101472014114,100.159125837779,8741.71387456092,0.0,1.0
2025-10-08,100.3756,100.9,100.2,100.9,23352,99.9655200501394,100.487777637783,99.7906374559551,100.487777637783,23447.7948999249,0.0,1.0
2025-10-09,100.1789,100.61,100.085,100.47,16230,99.7696236590457,100.198962419597,99.6761072832262,100.059534383232,16296.5789322448,0.0,1.0
2025-10-10,99.2044,100.6799,99.2044,100.45,23578,98.7991049344866,100.268576846326,98.7991049344866,100.039616092322,23674.7220002753,0.0,1.0
2025-10-13,99.67,99.78,99.11,99.33,29404,99.2628027468568,99.3723533468583,98.7050906013943,98.9241918013974,29524.6214986893,0.0,1.0
2025-10-14,100.5597,100.6425,99.24,99.24,17996,100.14886791796,100.231329642325,98.8345594923053,98.8345594923053,18069.8234420628,0.0,1.0
2025-10-15,100.45,101.128,99.9413,100.7,17915,100.039616092322,100.71484615415,99.5329943630424,100.288594728689,17988.4911627336,0.0,1.0
2025-10-16,99.1618,100.7,99.0599,100.7,14670,98.7566789748496,100.288594728689,98.6551952826664,100.288594728689,14730.1794784986,0.0,1.0
2025-10-17,100.16,100.19,99.55,99.55,17959,99.7508008741364,99.7806783105004,99.1432930014005,99.1432930014005,18032.6716601469,0.0,1.0
2025-10-20,100.8784,100.883,100.4399,100.46,34406,100.466265883601,100.47084709051,100.029557355413,100.049575237777,34547.1407728167,0.0,1.0
2025-10-21,100.54,100.87,100.08,100.87,26473,100.129248401414,100.457900201419,99.6711277104989,100.457900201419,26581.5979096315,0.0,1.0
2025-10-22,100.7316,101.1853,100.37,100.37,29048,100.320065628326,100.771912057605,99.9599429286848,99.9599429286848,29167.1611105267,0.0,1.0
2025-10-23,100.4603,100.82,100.22,100.82,12164,100.049874012141,100.408104474146,99.8105557468645,100.408104474146,12213.8993303651,0.0,1.0
2025-10-24,100.9086,101.0599,100.7599,100.87,18767,100.496342502874,100.647024373604,100.348250009963,100.457900201419,18843.9862490104,0.0,1.0
2025-10-27,100.91,100.93,100.65,100.88,49980,100.497736783238,100.517655074147,100.238799001416,100.467859346874,50185.0286527169,0.0,1.0
2025-10-28,99.795,100.49,99.74,100.49,22683,99.6063932650434,100.300079755541,99.5514972118386,100.300079755541,22725.9507226272,0.22,1.0
2025-10-29,98.77,99.674,98.43,99.49,29988,98.5833304553168,99.4856219479928,98.2439730355051,99.3019696972711,30044.782888954,0.0,1.0
2025-10-30,98.39,99.01,98.27,98.43,38183,98.2040486331743,98.8228768693016,98.0842754261819,98.2439730355051,38255.300288413,0.0,1.0
2025-10-31,98.24,98.3495,97.68,97.91,25018,98.0543321244338,98.1636251758143,97.4953904918026,97.7249558052047,25065.3720926988,0.0,1.0
2025-11-03,97.62,97.97,97.15,97.97,50984,97.4355038883064,97.7848424087009,96.9663921609196,97.7848424087009,51080.5392427115,0.0,1.0
2025-11-04,97.67,97.7747,97.27,97.37,30300,97.4854093912199,97.5899115143208,97.086165367912,97.185976373739,30357.3736673105,0.0,1.0
2025-11-05,98.16,98.4451,97.66,97.66,17639,97.9744833197722,98.2590444973849,97.4754282906372,97.4754282906372,17672.3998058643,0.0,1.0
2025-11-06,98.2125,98.435,98.01,98.02,14627,98.0268840978313,98.2489635857964,97.8247668110317,97.8347479116144,14654.6965225,0.0,1.0
2025-11-07,99.05,99.05,98.35,98.35,27006,98.8628012716324,98.8628012716324,98.1641242308434,98.1641242308434,27057.1364112009,0.0,1.0
2025-11-10,99.3153,99.42,98.5955,99.15,26644,99.1275998700914,99.2321019931922,98.4091602501487,98.9626122774594,26694.4509568257,0.0,1.0
2025-11-11,100.67,100.74,99.57,99.57,33379,100.47973956603,100.549607270108,99.3818185019327,99.3818185019327,33442.2038165397,0.0,1.0
2025-11-12,100.95,101.2399,100.68,100.68,22320,100.759210382345,101.048562488238,100.489720666612,100.489720666612,22362.2633747317,0.0,1.0
2025-11-13,100.675,101.5499,100.675,100.96,15559,100.484730116321,101.357976606301,100.484730116321,100.769191482928,15588.4612834879,0.0,1.0
2025-11-14,100.725,100.9602,99.9979,100.54,18384,100.534635619234,100.76939110494,99.8089097958664,100.349985258455,18418.8104785425,0.0,1.0
2025-11-17,99.7972,100.87,99.65,100.78,15602,99.6085891071716,100.679361577684,99.4616673065943,100.589531672439,15631.542704864,0.0,1.0
2025-11-18,100.4,100.62,99.726994,99.91,24307,100.210249850297,100.429834063116,99.5385157924207,99.7211759217445,24353.0257997133,0.0,1.0
2025-11-19,99.8,100.13,99.38,100.0,19615,99.6113838153348,99.9407601345638,99.1921775908614,99.8110058269888,19652.1414021219,0.0,1.0
2025-11-20,99.37,100.4072,99.2301,100.18,19290,99.1821964902787,100.217436242716,99.0425608931268,99.9906656374773,19326.5260080006,0.0,1.0
2025-11-21,100.8,101.346,99.675,99.78,33012,100.609493873605,101.15446196542,99.486620058051,99.5914216141694,33074.5088945627,0.0,1.0
2025-11-24,100.3422,100.77,100.1743,100.77,14286,100.3422,100.77,100.1743,100.77,14286,0.19,1.0
2025-11-25,101.61,101.79,100.47,100.47,21291,101.61,101.79,100.47,100.47,21291,0.0,1.0
2025-11-26,102.0,102.37,101.66,101.66,23927,102.0,102.37,101.66,101.66,23927,0.0,1.0