date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.45,50.52,50.41,50.52,2700,25.9966469000616,26.032717569695,25.9760350888425,26.032717569695,5239.71420328355,0.0,1.0
2006-06-19,50.4,50.63,50.4,50.6,800,25.9708821360378,26.0894000505475,25.9708821360378,26.0739411921331,1552.50791208401,0.0,1.0
2006-06-20,50.32,50.51,50.32,50.51,1500,25.9296585135996,26.0275646168902,25.9296585135996,26.0275646168902,2910.95233515753,0.0,1.0
2006-06-21,50.78,50.81,50.2,50.2,300,26.166694342619,26.1821532010333,25.8678230799424,25.8678230799424,582.190467031505,0.0,1.0
2006-06-22,50.6,50.6,50.6,50.6,400,26.0739411921331,26.0739411921331,26.0739411921331,26.0739411921331,776.253956042008,0.0,1.0
2006-06-23,50.6,50.6,50.6,50.6,0,26.0739411921331,26.0739411921331,26.0739411921331,26.0739411921331,0,0.0,1.0
2006-06-26,50.62,50.62,50.62,50.62,1000,26.0842470977427,26.0842470977427,26.0842470977427,26.0842470977427,1940.63489010502,0.0,1.0
2006-06-27,50.36,50.53,50.36,50.53,1100,25.9502703248187,26.0378705224998,25.9502703248187,26.0378705224998,2134.69837911552,0.0,1.0
2006-06-28,50.3,50.3,50.2,50.2,300,25.9193526079901,25.9193526079901,25.8678230799424,25.8678230799424,582.190467031504,0.0,1.0
2006-06-29,52.12,52.12,51.07,51.07,1600,26.8571900184581,26.8571900184581,26.3161299739573,26.3161299739573,3105.01582416803,0.0,1.0
2006-06-30,52.97,52.97,52.94,52.94,400,27.2951910068635,27.2951910068635,27.2797321484492,27.2797321484492,776.253956042007,0.0,1.0
2006-07-03,53.05,53.05,53.05,53.05,100,27.3364146293016,27.3364146293016,27.3364146293016,27.3364146293016,194.063489010502,0.0,1.0
2006-07-05,52.78,52.81,52.78,52.81,2500,27.1972849035729,27.2127437619872,27.1972849035729,27.2127437619872,4851.58722526254,0.0,1.0
2006-07-06,52.79,52.79,52.79,52.79,1300,27.2024378563776,27.2024378563776,27.2024378563776,27.2024378563776,2522.82535713653,0.0,1.0
2006-07-07,52.8,53.0,52.8,52.98,1600,27.2075908091824,27.3106498652778,27.2075908091824,27.3003439596683,3105.01582416803,0.0,1.0
2006-07-10,52.87,52.87,52.86,52.86,2100,27.2436614788158,27.2436614788158,27.238508526011,27.238508526011,4075.33326922054,0.0,1.0
2006-07-11,53.04,53.04,52.5089,52.7,3500,27.3312616764969,27.3312616764969,27.0575883530356,27.1560612811347,6792.22211536756,0.0,1.0
2006-07-12,52.38,52.73,52.28,52.73,4700,26.9911667913821,27.171520139549,26.9396372633344,27.171520139549,9120.98398349358,0.0,1.0
2006-07-13,51.68,52.17,51.68,52.16,5100,26.6304600950482,26.8829547824819,26.6304600950482,26.8778018296772,9897.23793953561,0.0,1.0
2006-07-14,51.29,51.48,51.29,51.48,1700,26.4294949356622,26.5274010389528,26.4294949356622,26.5274010389528,3299.07931317853,0.0,1.0
2006-07-17,50.48,50.48,50.42,50.42,200,26.0121057584759,26.0121057584759,25.9811880416473,25.9811880416473,388.126978021004,0.0,1.0
2006-07-18,50.21,50.21,50.21,50.21,200,25.8729760327471,25.8729760327471,25.8729760327471,25.8729760327471,388.126978021004,0.0,1.0
2006-07-19,51.5,51.5,50.62,50.62,1400,26.5377069445624,26.5377069445624,26.0842470977427,26.0842470977427,2716.88884614702,0.0,1.0
2006-07-20,51.381,51.8,51.381,51.8,12000,26.4763868061856,26.6922955287055,26.4763868061856,26.6922955287055,23287.6186812602,0.0,1.0
2006-07-21,51.31,51.31,51.24,51.24,1500,26.4398008412718,26.4398008412718,26.4037301716384,26.4037301716384,2910.95233515752,0.0,1.0
2006-07-24,52.06,52.06,51.82,51.82,2200,26.8262723016295,26.8262723016295,26.702601434315,26.702601434315,4269.39675823104,0.0,1.0
2006-07-25,52.0699,52.19,51.9889,52.19,1500,26.8313737249062,26.8932606880915,26.7896348071876,26.8932606880915,2910.95233515753,0.0,1.0
2006-07-26,52.7,52.7,52.0,52.19,4300,27.1560612811347,27.1560612811347,26.7953545848009,26.8932606880915,8344.73002745158,0.0,1.0
2006-07-27,52.78,53.37,52.78,53.37,900,27.1972849035729,27.5013091190543,27.1972849035729,27.5013091190543,1746.57140109451,0.0,1.0
2006-07-28,53.67,53.67,53.51,53.62,400,27.6558977031974,27.6558977031974,27.573450458321,27.6301329391735,776.253956042006,0.0,1.0
2006-07-31,53.47,53.62,53.47,53.5,5500,27.552838647102,27.6301329391735,27.552838647102,27.5682975055163,10673.4918955776,0.0,1.0
2006-08-01,53.47,53.47,53.47,53.47,0,27.552838647102,27.552838647102,27.552838647102,27.552838647102,0,0.0,1.0
2006-08-02,53.92,53.92,53.72,53.72,2100,27.7847215233166,27.7847215233166,27.6816624672212,27.6816624672212,4075.33326922054,0.0,1.0
2006-08-03,53.74,53.74,53.35,53.42,1400,27.6919683728307,27.6919683728307,27.4910032134447,27.5270738830781,2716.88884614703,0.0,1.0
2006-08-04,53.96,54.22,53.96,54.05,1500,27.8053333345357,27.9393101074597,27.8053333345357,27.8517099097786,2910.95233515752,0.0,1.0
2006-08-07,53.79,53.79,53.57,53.57,11800,27.7177331368546,27.7177331368546,27.6043681751497,27.6043681751497,22899.4917032392,0.0,1.0
2006-08-08,53.79,53.79,53.73,53.73,400,27.7177331368546,27.7177331368546,27.686815420026,27.686815420026,776.253956042007,0.0,1.0
2006-08-09,54.06,54.06,53.83,53.83,1200,27.8568628625834,27.8568628625834,27.7383449480737,27.7383449480737,2328.76186812602,0.0,1.0
2006-08-10,53.85,53.85,53.6,53.6,4700,27.7486508536832,27.7486508536832,27.619827033564,27.619827033564,9120.98398349358,0.0,1.0
2006-08-11,53.82,53.82,53.5,53.6,4300,27.7331919952689,27.7331919952689,27.5682975055163,27.619827033564,8344.73002745157,0.0,1.0
2006-08-14,53.874,54.05,53.85,53.99,4400,27.7610179404146,27.8517099097786,27.7486508536832,27.82079219295,8538.79351646209,0.0,1.0
2006-08-15,54.55,54.55,54.3,54.3,5700,28.1093575500171,28.1093575500171,27.9805337298978,27.9805337298978,11061.6188735986,0.0,1.0
2006-08-16,55.38,55.38,55.1,55.1,5300,28.5370526328129,28.5370526328129,28.3927699542794,28.3927699542794,10285.3649175566,0.0,1.0
2006-08-17,55.29,55.4099,55.28,55.4,8100,28.49067605757,28.5524599616992,28.4855231047652,28.5473585384225,15719.1426098506,0.0,1.0
2006-08-18,55.28,55.28,55.2675,55.28,1700,28.4855231047652,28.4855231047652,28.4790819137593,28.4855231047652,3299.07931317853,0.0,1.0
2006-08-21,55.88,55.88,55.28,55.38,11100,28.7947002730514,28.7947002730514,28.4855231047652,28.5370526328129,21541.0472801657,0.0,1.0
2006-08-22,55.64,55.83,55.64,55.7,2000,28.6710294057369,28.7689355090275,28.6710294057369,28.7019471225655,3881.26978021004,0.0,1.0
2006-08-23,54.34,55.36,54.25,55.36,98400,28.0011455411169,28.5267467272034,27.954768965874,28.5267467272034,190958.473186334,0.0,1.0
2006-08-24,54.05,54.45,54.05,54.45,17300,27.8517099097786,28.0578280219694,27.8517099097786,28.0578280219694,33572.9835988168,0.0,1.0
2006-08-25,54.07,54.15,53.94,54.15,14200,27.8620158153881,27.9032394378263,27.7950274289261,27.9032394378263,27557.0154394913,0.0,1.0
2006-08-28,54.4134,54.5,54.1,54.1,4300,28.0389682147039,28.0835927859932,27.8774746738024,27.8774746738024,8344.73002745158,0.0,1.0
2006-08-29,54.8,54.8,54.36,54.68,20900,28.2381813701363,28.2381813701363,28.0114514467264,28.1763459364791,40559.2692031949,0.0,1.0
2006-08-30,54.95,55.11,54.91,55.11,25500,28.3154756622078,28.3979229070841,28.2948638509888,28.3979229070841,49486.189697678,0.0,1.0
2006-08-31,55.13,55.31,55.01,55.31,27900,28.4082288126937,28.5009819631795,28.3463933790364,28.5009819631795,54143.71343393,0.0,1.0
2006-09-01,55.63,55.63,55.27,55.27,3200,28.6658764529322,28.6658764529322,28.4803701519605,28.4803701519605,6210.03164833605,0.0,1.0
2006-09-05,55.84,55.85,55.5,55.7,22200,28.7740884618323,28.7792414146371,28.5988880664701,28.7019471225655,43082.0945603314,0.0,1.0
2006-09-06,55.08,55.22,55.0,55.2,6800,28.3824640486698,28.4546053879366,28.3412404262317,28.4442994823271,13196.3172527141,0.0,1.0
2006-09-07,54.52,54.65,54.37,54.55,13000,28.0938986916027,28.1608870780647,28.0166043995312,28.1093575500171,25228.2535713653,0.0,1.0
2006-09-08,54.56,54.59,54.31,54.36,4200,28.1145105028218,28.1299693612361,27.9856866827026,28.0114514467264,8150.66653844108,0.0,1.0
2006-09-11,54.34,54.4,54.07,54.39,14900,28.0011455411169,28.0320632579455,27.8620158153881,28.0269103051407,28915.4598625648,0.0,1.0
2006-09-12,54.82,54.94,54.38,54.38,18700,28.2484872757458,28.3103227094031,28.021757352336,28.021757352336,36289.8724449639,0.0,1.0
2006-09-13,55.0,55.1,54.79,54.89,7300,28.3412404262317,28.3927699542794,28.2330284173315,28.2845579453792,14166.6346977666,0.0,1.0
2006-09-14,55.25,55.31,55.09,55.18,4900,28.4700642463509,28.5009819631795,28.3876170014746,28.4339935767175,9509.11096151459,0.0,1.0
2006-09-15,55.17,55.31,55.0745,55.3,5900,28.4288406239128,28.5009819631795,28.3796299246272,28.4958290103748,11449.7458516196,0.0,1.0
2006-09-18,55.56,55.56,55.2,55.2,7200,28.6298057832988,28.6298057832988,28.4442994823271,28.4442994823271,13972.5712087561,0.0,1.0
2006-09-19,55.06,55.42,54.77,55.4,4400,28.3721581430603,28.557664444032,28.222722511722,28.5473585384225,8538.79351646208,0.0,1.0
2006-09-20,55.43,55.47,55.19,55.22,25400,28.5628173968368,28.5834292080558,28.4391465295223,28.4546053879366,49292.1262086674,0.0,1.0
2006-09-21,55.77,55.94,55.68,55.93,22000,28.7380177921989,28.82561798988,28.691641216956,28.8204650370752,42693.9675823104,0.0,1.0
2006-09-22,55.57,55.8,55.52,55.62,3800,28.6349587361035,28.7534766506132,28.6091939720797,28.6607235001274,7374.41258239908,0.0,1.0
2006-09-25,56.0,56.0,55.6,55.65,2400,28.8565357067086,28.8565357067086,28.6504175945178,28.6761823585417,4657.52373625205,0.0,1.0
2006-09-26,55.9,55.9,55.7,55.8,3800,28.8050061786609,28.8050061786609,28.7019471225655,28.7534766506132,7374.41258239907,0.0,1.0
2006-09-27,56.25,56.4,56.06,56.25,5900,28.9853595268279,29.0626538188994,28.8874534235372,28.9853595268279,11449.7458516196,0.0,1.0
2006-09-28,56.54,56.54,56.25,56.35,5400,29.1347951581662,29.1347951581662,28.9853595268279,29.0368890548755,10479.4284065671,0.0,1.0
2006-09-29,56.31,56.43,56.25,56.3,10400,29.0162772436565,29.0781126773137,28.9853595268279,29.0111242908517,20182.6028570922,0.0,1.0
2006-10-02,56.47,56.79,56.4,56.42,4200,29.0987244885328,29.2636189782854,29.0626538188994,29.0729597245089,8150.66653844107,0.0,1.0
2006-10-03,56.51,56.7,56.38,56.38,14000,29.1193362997519,29.2172424030425,29.0523479132899,29.0523479132899,27168.8884614702,0.0,1.0
2006-10-04,57.11,57.14,56.51,56.51,8600,29.428513468038,29.4439723264523,29.1193362997519,29.1193362997519,16689.4600549032,0.0,1.0
2006-10-05,57.37,57.41,57.09,57.12,10300,29.562490240962,29.5831020521811,29.4182075624285,29.4336664208428,19988.5393680817,0.0,1.0
2006-10-06,56.83,56.93,56.65,56.78,5300,29.2842307895045,29.3357603175522,29.1914776390186,29.2584660254806,10285.3649175566,0.0,1.0
2006-10-09,56.77,56.88,56.6,56.7,6500,29.2533130726759,29.3099955535283,29.1657128749948,29.2172424030425,12614.1267856826,0.0,1.0
2006-10-10,56.85,56.85,56.66,56.78,8700,29.294536695114,29.294536695114,29.1966305918234,29.2584660254806,16883.5235439137,0.0,1.0
2006-10-11,56.75,56.99,56.48,56.7,9200,29.2430071670663,29.3666780343808,29.1038774413375,29.2172424030425,17853.8409889662,0.0,1.0
2006-10-12,57.52,57.54,57.08,57.08,6500,29.6397845330336,29.6500904386431,29.4130546096237,29.4130546096237,12614.1267856826,0.0,1.0
2006-10-13,57.39,57.52,57.22,57.37,9100,29.5727961465716,29.6397845330336,29.4851959488905,29.562490240962,17659.7774999556,0.0,1.0
2006-10-16,57.75,57.75,57.4601,57.4601,6500,29.7583024475433,29.7583024475433,29.608918345733,29.608918345733,12614.1267856826,0.0,1.0
2006-10-17,57.25,57.33,57.04,57.33,11000,29.5006548073048,29.5418784297429,29.3924427984046,29.5418784297429,21346.9837911552,0.0,1.0
2006-10-18,57.54,57.7,57.44,57.6,8300,29.6500904386431,29.7325376835194,29.5985609105954,29.6810081554717,16107.2695878716,0.0,1.0
2006-10-19,58.05,58.1,57.7,57.7,7800,29.9128910316863,29.9386557957102,29.7325376835194,29.7325376835194,15136.9521428192,0.0,1.0
2006-10-20,58.29,58.29,58.02,58.25,5400,30.0365618990008,30.0365618990008,29.897432173272,30.0159500877817,10479.4284065671,0.0,1.0
2006-10-23,58.16,58.17,57.75,57.75,9600,29.9695735125388,29.9747264653436,29.7583024475433,29.7583024475433,18630.0949450082,0.0,1.0
2006-10-24,58.19,58.23,57.92,57.92,8200,29.9850323709531,30.0056441821722,29.8459026452243,29.8459026452243,15913.2060988612,0.0,1.0
2006-10-25,58.61,58.68,58.24,58.24,8000,30.2014563887534,30.2375270583868,30.010797134977,30.010797134977,15525.0791208402,0.0,1.0
2006-10-26,59.03,59.08,58.66,58.75,11800,30.4178804065537,30.4436451705776,30.2272211527773,30.2735977280202,22899.4917032392,0.0,1.0
2006-10-27,58.5,58.87,58.4452,58.78,25000,30.144773907901,30.3354331616774,30.1165357265308,30.2890565864345,48515.8722526254,0.0,1.0
2006-10-30,58.59,58.71,58.43,58.47,11200,30.1911504831439,30.2529859168011,30.1087032382676,30.1293150494867,21735.1107691762,0.0,1.0
2006-10-31,58.94,59.07,58.7,58.72,6500,30.3715038313108,30.4384922177728,30.2478329639964,30.2581388696059,12614.1267856826,0.0,1.0
2006-11-01,58.82,59.4,58.78,59.35,11100,30.3096683976536,30.6085396603302,30.2890565864345,30.5827748963064,21541.0472801657,0.0,1.0
2006-11-02,59.01,59.08,58.8,58.8,26500,30.4075745009442,30.4436451705776,30.2993624920441,30.2993624920441,51426.824587783,0.0,1.0
2006-11-03,58.94,59.05,58.75,59.0,13200,30.3715038313108,30.4281863121633,30.2735977280202,30.4024215481394,25616.3805493862,0.0,1.0
2006-11-06,59.55,59.6036,59.15,59.15,18100,30.6858339524018,30.7134537794353,30.479715840211,30.479715840211,35125.4915109008,0.0,1.0
2006-11-07,59.58,59.92,59.58,59.65,19300,30.7012928108161,30.8764932061782,30.7012928108161,30.7373634804494,37454.2533790268,0.0,1.0
2006-11-08,59.7,59.79,59.18,59.3,16500,30.7631282444733,30.8095048197162,30.4951746986253,30.5570101322825,32020.4756867328,0.0,1.0
2006-11-09,59.54,59.8738,59.53,59.6,14100,30.680680999597,30.8526865642202,30.6755280467922,30.7115987164256,27362.9519504807,0.0,1.0
2006-11-10,59.85,59.95,59.75,59.95,10000,30.8404225365448,30.8919520645925,30.7888930084971,30.8919520645925,19406.3489010502,0.0,1.0
2006-11-13,59.67,59.8,59.59,59.68,14700,30.747669386059,30.814657772521,30.7064457636208,30.7528223388638,28527.3328845437,0.0,1.0
2006-11-14,60.2,60.2,59.82,60.0,10100,31.0207758847118,31.0207758847118,30.8249636781305,30.9177168286164,19600.4123900607,0.0,1.0
2006-11-15,60.1,60.26,59.8,59.8,20600,30.9692463566641,31.0516936015404,30.814657772521,30.814657772521,39977.0787361633,0.0,1.0
2006-11-16,59.9,60.08,59.9,60.08,10200,30.8661873005687,30.9589404510545,30.8661873005687,30.9589404510545,19794.4758790712,0.0,1.0
2006-11-17,60.01,60.01,59.63,59.63,10300,30.9228697814211,30.9228697814211,30.7270575748399,30.7270575748399,19988.5393680817,0.0,1.0
2006-11-20,59.58,59.67,59.47,59.57,4500,30.7012928108161,30.747669386059,30.6446103299636,30.6961398580113,8732.85700547257,0.0,1.0
2006-11-21,60.09,60.09,59.79,59.79,7500,30.9640934038593,30.9640934038593,30.8095048197162,30.8095048197162,14554.7616757876,0.0,1.0
2006-11-22,60.6,60.636,60.47,60.53,8300,31.2268939969025,31.2454446269997,31.1599056104405,31.1908233272692,16107.2695878717,0.0,1.0
2006-11-24,60.55,60.76,60.47,60.47,9500,31.2011292328787,31.3093412417789,31.1599056104405,31.1599056104405,18436.0314559977,0.0,1.0
2006-11-27,60.07,60.56,59.97,60.56,32900,30.9537874982498,31.2062821856835,30.9022579702021,31.2062821856835,63846.887884455,0.0,1.0
2006-11-28,60.36,60.41,59.98,59.98,7300,31.1032231295881,31.1289878936119,30.9074109230068,30.9074109230068,14166.6346977666,0.0,1.0
2006-11-29,61.16,61.2,60.83,61.1,9700,31.5154593539696,31.5360711651887,31.3454119114122,31.484541637141,18824.1584340187,0.0,1.0
2006-11-30,61.5,61.6499,61.28,61.4,21500,31.6906597493318,31.7679025118753,31.5772947876269,31.6391302212841,41723.6501372579,0.0,1.0
2006-12-01,61.55,61.61,61.12,61.6,15700,31.7164245133556,31.7473422301843,31.4948475427505,31.7421892773795,30467.9677746488,0.0,1.0
2006-12-04,62.04,62.13,61.58,61.58,16500,31.9689192007893,32.0152957760323,31.7318833717699,31.7318833717699,32020.4756867328,0.0,1.0
2006-12-05,62.45,62.47,62.07,62.12,35800,32.1801902657849,32.1904961713944,31.9843780592036,32.0101428232275,69474.7290657596,0.0,1.0
2006-12-06,62.18,62.35,61.98,61.98,10600,32.0410605400561,32.1286607377372,31.9380014839607,31.9380014839607,20570.7298351132,0.0,1.0
2006-12-07,62.42,62.72,62.3701,62.65,8500,32.1647314073706,32.3193199915137,32.1390181728748,32.2832493218803,16495.3965658926,0.0,1.0
2006-12-08,62.26,62.79,62.23,62.55,18600,32.0822841624943,32.355390661147,32.0668253040799,32.2317197938326,36095.8089559533,0.0,1.0
2006-12-11,62.74,62.85,62.4,62.4,10700,32.3296258971232,32.3863083779757,32.154425501761,32.154425501761,20764.7933241237,0.0,1.0
2006-12-12,62.98,63.02,62.54,62.72,18700,32.4532967644377,32.4739085756567,32.2265668410278,32.3193199915137,36289.8724449638,0.0,1.0
2006-12-13,63.14,63.19,62.99,63.02,13200,32.535744009314,32.5615087733378,32.4584497172424,32.4739085756567,25616.3805493862,0.0,1.0
2006-12-14,63.42,63.47,63.25,63.25,17300,32.6800266878475,32.7057914518714,32.5924264901664,32.5924264901664,33572.9835988168,0.0,1.0
2006-12-15,63.19,63.6,63.11,63.55,13500,32.5615087733378,32.7727798383334,32.5202851508997,32.7470150743095,26198.5710164178,0.0,1.0
2006-12-18,63.11,63.4,63.08,63.4,14000,32.5202851508997,32.669720782238,32.5048262924854,32.669720782238,27168.8884614702,0.0,1.0
2006-12-19,63.47,63.47,63.01,63.07,23900,32.7057914518714,32.7057914518714,32.468755622852,32.4996733396806,46381.1738735099,0.0,1.0
2006-12-20,63.46,63.77,63.35,63.66,18500,32.7006384990666,32.8603800360144,32.6439560182141,32.803697555162,35901.7454669428,0.0,1.0
2006-12-21,63.15,63.32,63.04,63.2,12800,32.7345037048995,32.8226250925453,32.6774839834817,32.7604217600895,24693.2107872164,0.37572,1.0
2006-12-22,63.02,63.28,62.76,63.28,16100,32.6671167614057,32.8018906483934,32.532342874418,32.8018906483934,31059.4291932956,0.0,1.0
2006-12-26,63.0,63.09,62.79,62.85,7700,32.6567495393297,32.7034020386716,32.5478937075319,32.5789953737599,14854.5096141849,0.0,1.0
2006-12-27,63.72,63.72,63.4,63.4,8200,33.0299695340649,33.0299695340649,32.8640939808493,32.8640939808493,15819.0881605605,0.0,1.0
2006-12-28,63.86,64.0,63.69,63.85,17000,33.1025400885967,33.1751106431286,33.0144187009509,33.0973564775588,32795.6705767718,0.0,1.0
2006-12-29,63.76,63.9899,63.73,63.73,16600,33.0507039782169,33.1698751959802,33.0351531451029,33.0351531451029,32024.0077396712,0.0,1.0
2007-01-03,64.03,64.45,63.75,64.4,25800,33.1906614762426,33.4083731398381,33.0455203671789,33.3824550846481,49772.252992983,0.0,1.0
2007-01-04,63.85,63.94,63.6,63.69,15100,33.0973564775588,33.1440089769007,32.967766201609,33.0144187009509,29130.2721005443,0.0,1.0
2007-01-05,62.87,63.18,62.8,63.18,13700,32.5893625958358,32.7500545380135,32.5530773185699,32.7500545380135,26429.4521706926,0.0,1.0
2007-01-08,63.12,63.18,62.8401,62.93,16000,32.7189528717856,32.7500545380135,32.5738635988323,32.6204642620638,30866.5134840205,0.0,1.0
2007-01-09,63.23,63.36,62.9,63.36,16900,32.7759725932034,32.8433595366973,32.6049134289498,32.8433595366973,32602.7548674967,0.0,1.0
2007-01-10,62.86,62.88,62.5,62.62,14300,32.5841789847979,32.5945462068738,32.3975689874303,32.4597723198861,27586.9464263433,0.0,1.0
2007-01-11,63.16,63.3199,62.78,62.78,5900,32.7396873159375,32.822573256435,32.5427100964939,32.5427100964939,11382.0268472326,0.0,1.0
2007-01-12,63.74,63.74,63.32,63.32,13200,33.0403367561409,33.0403367561409,32.8226250925453,32.8226250925453,25464.8736243169,0.0,1.0
2007-01-16,63.92,64.09,63.74,64.01,30000,33.1336417548247,33.2217631424705,33.0403367561409,33.1802942541666,57874.7127825384,0.0,1.0
2007-01-17,63.91,64.12,63.71,63.73,16600,33.1284581437867,33.2373139755844,33.0247859230269,33.0351531451029,32024.0077396712,0.0,1.0
2007-01-18,63.93,64.19,63.8,64.19,11800,33.1388253658627,33.2735992528504,33.0714384223688,33.2735992528504,22764.0536944651,0.0,1.0
2007-01-19,64.55,64.55,64.05,64.05,9800,33.460209250218,33.460209250218,33.2010286983185,33.2010286983185,18905.7395089625,0.0,1.0
2007-01-22,64.39,64.72,64.2401,64.7,19400,33.3772714736102,33.5483306378638,33.2995691441507,33.5379634157878,37425.6475993748,0.0,1.0
2007-01-23,64.77,64.93,64.55,64.55,73900,33.5742486930537,33.6571864696615,33.460209250218,33.460209250218,142564.70915432,0.0,1.0
2007-01-24,65.0,65.05,64.7,64.76,36900,33.6934717469275,33.7193898021174,33.5379634157878,33.5690650820157,71185.8967225222,0.0,1.0
2007-01-25,63.96,64.7,63.85,64.65,24900,33.1543761989766,33.5379634157878,33.0973564775588,33.5120453605979,48036.0116095069,0.0,1.0
2007-01-26,63.9,64.0,63.65,64.0,15600,33.1232745327487,33.1751106431286,32.993684256799,33.1751106431286,30094.85064692,0.0,1.0
2007-01-29,64.0201,64.31,63.97,64.02,50700,33.1855297013149,33.3358025853062,33.1595598100146,33.1854778652046,97808.26460249,0.0,1.0
2007-01-30,64.48,64.49,64.27,64.39,32900,33.4239239729521,33.42910758399,33.3150681411543,33.3772714736102,63469.268351517,0.0,1.0
2007-01-31,64.76,64.82,63.98,64.0,14100,33.5690650820157,33.6001667482437,33.1647434210526,33.1751106431286,27201.1150077931,0.0,1.0
2007-02-01,65.28,65.28,65.05,65.17,20000,33.8386128559912,33.8386128559912,33.7193898021174,33.7815931345733,38583.1418550256,0.0,1.0
2007-02-02,65.42,65.47,65.16,65.38,49900,33.911183410523,33.9371014657129,33.7764095235353,33.890448966371,96264.9389282889,0.0,1.0
2007-02-05,65.0701,65.19,65.01,65.11,24000,33.7298088603038,33.7919603566493,33.6986553579655,33.7504914683453,46299.7702260307,0.0,1.0
2007-02-06,65.81,65.84,65.53,65.71,25100,34.1133442410046,34.1288950741185,33.9682031319409,34.0615081306247,48421.8430280571,0.0,1.0
2007-02-07,66.1599,66.29,65.95,66.05,40400,34.2947187912238,34.362157570828,34.1859147955364,34.2377509059163,77937.9465471517,0.0,1.0
2007-02-08,65.9,65.95,65.6,65.69,30000,34.1599967403465,34.1859147955364,34.0044884092068,34.0511409085487,57874.7127825384,0.0,1.0
2007-02-09,65.56,65.97,65.4,65.84,23500,33.9837539650548,34.1962820176124,33.900816188447,34.1288950741185,45335.1916796551,0.0,1.0
2007-02-12,65.3,65.5,65.2,65.5,20700,33.8489800780671,33.9526522988269,33.7971439676872,33.9526522988269,39933.5518199515,0.0,1.0
2007-02-13,65.9294,65.9294,65.541,65.62,47900,34.1752365567982,34.1752365567982,33.9739051040827,34.0148556312828,92406.6247427862,0.0,1.0
2007-02-14,66.84,66.92,66.36,66.36,25700,34.6472561779174,34.6887250662213,34.3984428480939,34.3984428480939,49579.3372837079,0.0,1.0
2007-02-15,66.9,66.95,66.73,66.95,18900,34.6783578441454,34.7042758993353,34.5902364564995,34.7042758993353,36461.0690529991,0.0,1.0
2007-02-16,66.9,66.9,66.57,66.65,88100,34.6783578441454,34.6783578441454,34.5072986798917,34.5487675681956,169958.739871388,0.0,1.0
2007-02-20,67.03,67.03,66.51,66.63,33000,34.7457447876392,34.7457447876392,34.4761970136638,34.5384003461196,63662.1840607923,0.0,1.0
2007-02-21,66.62,66.67,66.26,66.63,56200,34.5332167350817,34.5591347902716,34.3466067377141,34.5384003461196,108418.628612622,0.0,1.0
2007-02-22,66.92,66.92,66.67,66.72,24900,34.6887250662213,34.6887250662213,34.5591347902716,34.5850528454615,48036.0116095069,0.0,1.0
2007-02-23,67.14,67.18,66.96,67.02,15700,34.8027645090571,34.823498953209,34.7094595103733,34.7405611766012,30287.7663561951,0.0,1.0
2007-02-26,67.4,67.46,67.13,67.41,32500,34.9375383960448,34.9686400622727,34.7975808980191,34.9427220070828,62697.6055144166,0.0,1.0
2007-02-27,64.02,65.88,63.66,65.88,83300,33.1854778652046,34.1496295182705,32.998867867837,34.1496295182705,160698.785826181,0.0,1.0
2007-02-28,64.61,64.709,64.1,64.48,33500,33.4913109164459,33.542628665722,33.2269467535085,33.4239239729521,64626.7626071679,0.0,1.0
2007-03-01,63.57,64.61,60.0,64.61,77000,32.9522153684951,33.4913109164459,31.101666227933,33.4913109164459,148545.096141848,0.0,1.0
2007-03-02,63.33,63.87,63.25,63.6,87600,32.8278087035833,33.1077236996347,32.7863398152794,32.967766201609,168994.161325012,0.0,1.0
2007-03-05,61.7,62.44,61.7,61.9,67500,31.9828801043912,32.3664673212023,31.9828801043912,32.0865523251509,130218.103760711,0.0,1.0
2007-03-06,63.47,63.52,62.92,63.0,19000,32.9003792581152,32.9262973133051,32.6152806510258,32.6567495393297,36653.9847622743,0.0,1.0
2007-03-07,63.71,63.9899,63.59,63.62,37700,33.0247859230269,33.1698751959802,32.962582590571,32.978133423685,72729.2223967233,0.0,1.0
2007-03-08,64.61,64.83,64.41,64.41,37800,33.4913109164459,33.6053503592817,33.3876386956861,33.3876386956861,72922.1381059984,0.0,1.0
2007-03-09,65.16,65.16,64.65,64.91,28200,33.7764095235353,33.7764095235353,33.5120453605979,33.6468192475856,54402.2300155861,0.0,1.0
2007-03-12,65.63,65.74,65.25,65.29,22100,34.0200392423208,34.0770589637386,33.8230620228772,33.8437964670292,42634.3717498033,0.0,1.0
2007-03-13,64.02,65.21,63.93,65.0,21400,33.1854778652046,33.8023275787252,33.1388253658627,33.6934717469275,41283.9617848774,0.0,1.0
2007-03-14,64.04,64.04,63.0,63.66,69300,33.1958450872805,33.1958450872805,32.6567495393297,32.998867867837,133690.586527664,0.0,1.0
2007-03-15,64.62,64.74,63.99,63.99,24600,33.4964945274839,33.5586978599398,33.1699270320906,33.1699270320906,47457.2644816815,0.0,1.0
2007-03-16,64.79,65.16,64.69,64.92,29600,33.5846159151297,33.7764095235353,33.5327798047498,33.6520028586236,57103.0499454379,0.0,1.0
2007-03-19,65.7,65.74,65.358,65.53,12600,34.0563245195867,34.0770589637386,33.8790450220875,33.9682031319409,24307.3793686661,0.0,1.0
2007-03-20,66.19,66.195,65.62,65.62,16200,34.3103214604481,34.3129132659671,34.0148556312828,34.0148556312828,31252.3449025708,0.0,1.0
2007-03-21,67.74,67.77,66.31,66.43,121400,35.1137811713364,35.1293320044504,34.372524792904,34.4347281253599,234199.671060005,0.0,1.0
2007-03-22,67.62,68.2,67.4925,67.75,56000,35.0515778388805,35.3522272790839,34.9854867981462,35.1189647823744,108032.797194072,0.0,1.0
2007-03-23,67.77,68.14,67.45,67.45,1204000,35.1293320044504,35.321125612856,34.9634564512347,34.9634564512347,2322705.13967254,0.0,1.0
2007-03-26,68.03,68.07,67.28,67.82,65700,35.2641058914381,35.28484033559,34.8753350635889,35.1552500596403,126745.620993759,0.0,1.0
2007-03-27,67.73,67.77,67.55,67.55,33100,35.1085975602984,35.1293320044504,35.0152925616146,35.0152925616146,63855.0997700674,0.0,1.0
2007-03-28,66.9,67.25,66.85,67.13,51100,34.6783578441454,34.859784230475,34.6524397889554,34.7975808980191,98579.9274395903,0.0,1.0
2007-03-29,67.7,67.75,67.33,67.59,21000,35.0930467271845,35.1189647823744,34.9012531187789,35.0360270057666,40512.2989477768,0.0,1.0
2007-03-30,67.91,68.14,67.68,67.68,85100,35.2019025589822,35.321125612856,35.0826795051085,35.0826795051085,164171.268593134,0.0,1.0
2007-04-02,68.35,68.38,67.89,67.95,68200,35.4299814446537,35.4455322777677,35.1915353369062,35.2226370031342,131568.513725637,0.0,1.0
2007-04-03,69.0,69.12,68.65,68.71,70300,35.766916162123,35.8291194945789,35.5854897757934,35.6165914420213,135619.743620415,0.0,1.0
2007-04-04,69.47,69.47,69.09,69.11,48200,36.0105458809085,36.0105458809085,35.8135686614649,35.8239358835409,92985.3718706116,0.0,1.0
2007-04-05,69.77,69.86,69.46,69.46,52100,36.1660542120481,36.21270671139,36.0053622698705,36.0053622698705,100509.084532342,0.0,1.0
2007-04-09,69.89,69.9499,69.69,69.86,50700,36.228257544504,36.2593073746216,36.1245853237442,36.21270671139,97808.26460249,0.0,1.0
2007-04-10,70.34,70.37,69.9101,70.03,34900,36.4615200412135,36.4770708743275,36.2386766026904,36.3008280990359,67327.5825370197,0.0,1.0
2007-04-11,69.9,70.28,69.7,70.24,37200,36.233441155542,36.4304183749856,36.1297689347822,36.4096839308336,71764.6438503476,0.0,1.0
2007-04-12,70.53,70.56,69.668,69.7,38900,36.5600086509353,36.5755594840493,36.1131813794607,36.1297689347822,75044.2109080248,0.0,1.0
2007-04-13,70.69,70.73,70.2,70.33,34400,36.6429464275431,36.6636808716951,36.3889494866817,36.4563364301755,66363.0039906441,0.0,1.0
2007-04-16,71.29,71.9,71.0,71.0,265700,36.9539630898225,37.2701633631398,36.8036383697208,36.8036383697208,512577.039544014,0.0,1.0
2007-04-17,71.28,71.45,71.11,71.21,111600,36.9487794787845,37.0369008664303,36.8606580911386,36.9124942015185,215293.931551043,0.0,1.0
2007-04-18,71.2,71.31,70.92,70.92,14900,36.9073105904805,36.9643303118984,36.7621694814169,36.7621694814169,28744.4406819941,0.0,1.0
2007-04-19,70.63,70.84,70.24,70.26,33600,36.6118447613152,36.720700593113,36.4096839308336,36.4200511529096,64819.678316443,0.0,1.0
2007-04-20,71.36,71.44,71.21,71.21,26400,36.9902483670884,37.0317172553923,36.9124942015185,36.9124942015185,50929.7472486338,0.0,1.0
2007-04-23,71.04,71.2999,70.93,71.1,32000,36.8243728138727,36.9590948647501,36.7673530924549,36.8554744801007,61733.026968041,0.0,1.0
2007-04-24,70.74,70.76,70.37,70.58,36800,36.6688644827331,36.679231704809,36.4770708743275,36.5859267061252,70992.981013247,0.0,1.0
2007-04-25,71.318,71.38,70.91,71.15,48200,36.9684772007288,37.0006155891643,36.7569858703789,36.8813925352906,92985.3718706118,0.0,1.0
2007-04-26,71.05,71.3,70.75,71.02,45100,36.8295564249107,36.9591467008604,36.674048093771,36.8140055917968,87004.9848830828,0.0,1.0
2007-04-27,71.19,71.29,70.95,71.08,280100,36.9021269794426,36.9539630898225,36.7777203145308,36.8451072580247,540356.901679633,0.0,1.0
2007-04-30,70.95,71.48,70.95,71.25,51900,36.7777203145308,37.0524516995442,36.7777203145308,36.9332286456705,100123.253113792,0.0,1.0
2007-05-01,71.17,71.45,70.826,71.45,340200,36.8917597573666,37.0369008664303,36.7134435376598,37.0369008664303,656299.242953985,0.0,1.0
2007-05-02,71.61,71.71,71.2,71.25,24000,37.1198386430381,37.171674753418,36.9073105904805,36.9332286456705,46299.7702260307,0.0,1.0
2007-05-03,71.48,71.49,71.1601,71.44,225600,37.0524516995442,37.0576353105822,36.886627982439,37.0317172553923,435217.840124689,0.0,1.0
2007-05-04,72.18,72.24,71.9692,72.05,28700,37.4153044722035,37.4464061384314,37.3060339515227,37.3479175287096,55366.8085619617,0.0,1.0
2007-05-07,72.2,72.44,72.2,72.2,56300,37.4256716942794,37.5500783591912,37.4256716942794,37.4256716942794,108611.544321897,0.0,1.0
2007-05-08,71.75,71.87,71.36,71.87,35000,37.1924091975699,37.2546125300258,36.9902483670884,37.2546125300258,67520.4982462949,0.0,1.0
2007-05-09,71.98,71.99,71.6,71.72,23600,37.3116322514437,37.3168158624817,37.1146550320001,37.176858364456,45528.1073889302,0.0,1.0
2007-05-10,70.8,71.8,70.638,71.65,30200,36.699966148961,37.2183272527599,36.6159916501456,37.14057308719,58260.5442010887,0.0,1.0
2007-05-11,71.95,71.95,71.3,71.3,39100,37.2960814183297,37.2960814183297,36.9591467008604,36.9591467008604,75430.0423265751,0.0,1.0
2007-05-14,71.85,72.06,71.71,71.99,17600,37.2442453079498,37.3531011397476,37.171674753418,37.3168158624817,33953.1648324226,0.0,1.0
2007-05-15,71.93,72.49,71.82,71.85,35300,37.2857141962537,37.5759964143811,37.2286944748359,37.2442453079498,68099.2453741203,0.0,1.0
2007-05-16,72.3,72.45,71.74,72.4,58300,37.4775078046593,37.5552619702292,37.1872255865319,37.5293439150392,112469.8585074,0.0,1.0
2007-05-17,71.95,72.04,71.57,71.57,31000,37.2960814183297,37.3427339176716,37.0991041988861,37.0991041988861,59803.8698752897,0.0,1.0
2007-05-18,72.46,72.46,71.65,71.7,39600,37.5604455812671,37.5604455812671,37.14057308719,37.16649114238,76394.6208729508,0.0,1.0
2007-05-21,72.12,72.35,71.96,72.09,38000,37.3842028059755,37.5034258598493,37.3012650293677,37.3686519728616,73307.9695245487,0.0,1.0
2007-05-22,72.15,72.45,72.0801,72.45,30800,37.3997536390895,37.5552619702292,37.363520197934,37.5552619702292,59418.0384567394,0.0,1.0
2007-05-23,72.44,72.93,72.35,72.87,29200,37.5500783591912,37.8040753000526,37.5034258598493,37.7729736338247,56331.3871083373,0.0,1.0
2007-05-24,71.74,72.61,71.5818,72.5,30100,37.1872255865319,37.638199746837,37.105220859911,37.5811800254191,58067.6284918136,0.0,1.0
2007-05-25,72.11,72.13,71.88,72.0,18100,37.3790191949375,37.3893864170135,37.2597961410638,37.3219994735197,34917.7433787982,0.0,1.0
2007-05-29,72.16,72.58,71.99,72.4,46500,37.4049372501275,37.622648913723,37.3168158624817,37.5293439150392,89705.8048129345,0.0,1.0
2007-05-30,72.3,72.34,71.44,71.55,113700,37.4775078046593,37.4982422488113,37.0317172553923,37.0887369768102,219345.161445821,0.0,1.0
2007-05-31,72.7505,72.85,72.5518,72.72,17700,37.7110294819207,37.7626064117487,37.6080311305959,37.6952194682549,34146.0805416977,0.0,1.0
2007-06-01,73.25,73.26,73.0,73.0,16500,37.9699508532683,37.9751344643063,37.8403605773185,37.8403605773185,31831.0920303961,0.0,1.0
2007-06-04,73.48,73.48,73.2,73.2,25400,38.089173907142,38.089173907142,37.9440327980783,37.9440327980783,49000.5901558825,0.0,1.0
2007-06-05,73.24,73.4,72.84,73.3,54800,37.9647672422303,38.0477050188381,37.7574228007107,37.9958689084582,105717.80868277,0.0,1.0
2007-06-06,71.834,72.52,71.662,72.48,48700,37.235951530289,37.5915472474951,37.1467934204356,37.5708128033431,93949.9504169875,0.0,1.0
2007-06-07,70.21,71.7599,70.21,71.35,70500,36.3941330977197,37.1975409724975,36.3941330977197,36.9850647560504,136005.575038965,0.0,1.0
2007-06-08,71.09,71.09,70.07,70.25,34900,36.8502908690627,36.8502908690627,36.3215625431878,36.4148675418716,67327.5825370197,0.0,1.0
2007-06-11,71.24,71.55,70.76,70.96,24400,36.9280450346325,37.0887369768102,36.679231704809,36.7829039255688,47071.4330631312,0.0,1.0
2007-06-12,70.2,71.1399,70.2,70.66,41500,36.3889494866817,36.8761570881422,36.3889494866817,36.6273955944292,80060.0193491781,0.0,1.0
2007-06-13,71.09,71.13,70.43,70.48,29200,36.8502908690627,36.8710253132146,36.5081725405554,36.5340905957454,56331.3871083374,0.0,1.0
2007-06-14,71.5903,71.76,71.3,71.3,33900,37.1096269292933,37.1975928086079,36.9591467008604,36.9591467008604,65398.4254442683,0.0,1.0
2007-06-15,72.3,72.47,72.1725,72.19,21900,37.4775078046593,37.5656291923051,37.411416763925,37.4204880832414,42248.5403312531,0.0,1.0
2007-06-18,72.39,72.5099,72.17,72.36,83500,37.5241603040012,37.5863118003467,37.4101208611655,37.5086094708873,161084.617244732,0.0,1.0
2007-06-19,72.68,72.755,72.3299,72.43,19200,37.6744850241029,37.7133621068878,37.4930068016629,37.5448947481532,37039.8161808246,0.0,1.0
2007-06-20,72.23,72.98,71.93,72.98,24400,37.4412225273934,37.8299933552426,37.2857141962537,37.8299933552426,47071.4330631312,0.0,1.0
2007-06-21,72.45,72.55,71.82,72.05,11500,37.5552619702292,37.607098080609,37.2286944748359,37.3479175287096,22185.3065666397,0.0,1.0
2007-06-22,71.5201,72.23,71.37,72.14,15000,37.0732379798066,37.4412225273934,36.9954319781264,37.3945700280515,28937.3563912692,0.0,1.0
2007-06-25,71.32,72.01,71.2,71.51,48200,36.9695139229364,37.3271830845576,36.9073105904805,37.0680025326582,92985.3718706118,0.0,1.0
2007-06-26,71.02,71.79,71.02,71.65,10500,36.8140055917968,37.2131436417219,36.8140055917968,37.14057308719,20256.1494738884,0.0,1.0
2007-06-27,71.24,71.24,70.524,70.58,32500,36.9280450346325,36.9280450346325,36.5568984843125,36.5859267061252,62697.6055144166,0.0,1.0
2007-06-28,71.52,71.83,71.5,71.55,16500,37.0731861436962,37.2338780858738,37.0628189216202,37.0887369768102,31831.0920303961,0.0,1.0
2007-06-29,71.85,72.13,71.4,71.93,41800,37.2442453079498,37.3893864170135,37.0109828112403,37.2857141962537,80638.7664770036,0.0,1.0
2007-07-02,72.6,72.6,72.16,72.16,118800,37.633016135799,37.633016135799,37.4049372501275,37.4049372501275,229183.862618852,0.0,1.0
2007-07-03,72.88,72.9,72.71,72.84,9100,37.7781572448627,37.7885244669387,37.6900358572169,37.7574228007107,17555.3295440366,0.0,1.0
2007-07-05,73.16,73.28,72.7575,73.28,111900,37.9232983539264,37.9855016863822,37.7146580096473,37.9855016863822,215872.678678868,0.0,1.0
2007-07-06,73.26,73.31,72.89,73.12,85100,37.9751344643063,38.0010525194962,37.7833408559007,37.9025639097744,164171.268593134,0.0,1.0
2007-07-09,73.57,73.7,73.3701,73.48,53500,38.1358264064839,38.2032133499778,38.0322060218345,38.089173907142,103209.904462194,0.0,1.0
2007-07-10,72.8,73.4,72.72,73.25,66800,37.7366883565588,38.0477050188381,37.6952194682549,37.9699508532683,128867.693795785,0.0,1.0
2007-07-11,73.5,73.5,73.11,73.11,14800,38.099541129218,38.099541129218,37.8973802987364,37.8973802987364,28551.5249727189,0.0,1.0
2007-07-12,74.56,74.59,73.62,73.63,19500,38.6490038992448,38.6645547323588,38.1617444616738,38.1669280727118,37618.56330865,0.0,1.0
2007-07-13,74.51,74.53,74.3,74.31,19600,38.6230858440549,38.6334530661308,38.5142300122571,38.5194136232951,37811.4790179251,0.0,1.0
2007-07-16,74.19,74.48,74.13,74.32,33100,38.4572102908392,38.6075350109409,38.4261086246113,38.5245972343331,63855.0997700674,0.0,1.0
2007-07-17,74.03,74.2599,73.89,74.02,28300,38.3742725142314,38.4934437319948,38.3017019596995,38.3690889031934,54595.1457248612,0.0,1.0
2007-07-18,73.78,73.89,73.409,73.68,14700,38.2446822382817,38.3017019596995,38.0523702687723,38.1928461279018,28358.6092634438,0.0,1.0
2007-07-19,74.15,74.41,74.0701,74.34,14500,38.4364758466873,38.571249733675,38.3950587944937,38.534964456409,27972.7778448935,0.0,1.0
2007-07-20,73.91,74.35,73.5901,74.35,16500,38.3120691817755,38.540148067447,38.1462454646703,38.540148067447,31831.0920303962,0.0,1.0
2007-07-23,74.19,74.4799,74.13,74.25,20100,38.4572102908392,38.6074831748305,38.4261086246113,38.4883119570671,38776.0575643007,0.0,1.0
2007-07-24,73.0,73.96,72.75,73.9,15700,37.8403605773185,38.3379872369655,37.7107703013688,38.3068855707375,30287.7663561951,0.0,1.0
2007-07-25,72.99,73.4,72.4001,73.4,18000,37.8351769662805,38.0477050188381,37.5293957511496,38.0477050188381,34724.8276695231,0.0,1.0
2007-07-26,69.95,71.49,69.7,71.03,101600,36.2593592107319,37.0576353105822,36.1297689347822,36.8191892028347,196002.36062353,0.0,1.0
2007-07-27,69.0,70.436,68.83,69.98,80700,35.766916162123,36.5112827071782,35.6787947744772,36.2749100438459,155682.977385028,0.0,1.0
2007-07-30,70.52,70.66,69.7701,70.06,51300,36.5548250398973,36.6273955944292,36.1661060481585,36.3163789321498,98965.7588581407,0.0,1.0
2007-07-31,70.21,71.35,70.21,71.04,37300,36.3941330977197,36.9850647560504,36.3941330977197,36.8243728138727,71957.5595596227,0.0,1.0
2007-08-01,70.19,70.19,69.0,69.85,54600,36.3837658756437,36.3837658756437,35.766916162123,36.2075231003521,105331.97726422,0.0,1.0
2007-08-02,70.17,70.28,69.71,69.85,38900,36.3733986535677,36.4304183749856,36.1349525458202,36.2075231003521,75044.2109080248,0.0,1.0
2007-08-03,68.46,69.7578,68.34,69.59,51000,35.4870011660716,36.1597302065818,35.4247978336157,36.0727492133643,98387.0117303153,0.0,1.0
2007-08-06,69.22,69.23,68.42,69.15,455500,35.8809556049588,35.8861392159967,35.4662667219197,35.8446703276928,878731.055748207,0.0,1.0
2007-08-07,69.23,69.4,68.21,68.45,273800,35.8861392159967,35.9742606036426,35.3574108901219,35.4818175550336,528203.211995301,0.0,1.0
2007-08-08,70.2,70.58,69.47,69.97,33300,36.3889494866817,36.5859267061252,36.0105458809085,36.2697264328079,64240.9311886176,0.0,1.0
2007-08-09,68.48,69.2,68.37,68.61,46300,35.4973683881476,35.8705883828828,35.4403486667297,35.5647553316414,89319.9733943843,0.0,1.0
2007-08-10,67.9,68.13,66.65,67.44,48700,35.1967189479442,35.315942001818,34.5487675681956,34.9582728401967,93949.9504169875,0.0,1.0
2007-08-13,67.55,68.37,67.55,68.37,21900,35.0152925616146,35.4403486667297,35.0152925616146,35.4403486667297,42248.5403312531,0.0,1.0
2007-08-14,66.72,68.02,66.7,68.02,24700,34.5850528454615,35.2589222804001,34.5746856233856,35.2589222804001,47650.1801909567,0.0,1.0
2007-08-15,64.72,66.41,64.72,65.79,43900,33.5483306378638,34.4243609032839,33.5483306378638,34.1029770189286,84689.9963717812,0.0,1.0
2007-08-16,63.97,63.97,61.12,63.6,220000,33.1595598100146,33.1595598100146,31.6822306641878,32.967766201609,424414.560405282,0.0,1.0
2007-08-17,64.7,65.05,64.0,65.05,25800,33.5379634157878,33.7193898021174,33.1751106431286,33.7193898021174,49772.252992983,0.0,1.0
2007-08-20,65.25,65.38,64.49,65.38,16700,33.8230620228772,33.890448966371,33.42910758399,33.890448966371,32216.9234489464,0.0,1.0
2007-08-21,65.06,65.3,64.92,65.07,15300,33.7245734131554,33.8489800780671,33.6520028586236,33.7297570241934,29516.1035190946,0.0,1.0
2007-08-22,67.08,67.12,66.43,66.55,131100,34.7716628428291,34.7923972869811,34.4347281253599,34.4969314578157,252912.494859693,0.0,1.0
2007-08-23,67.43,67.82,67.13,67.82,15900,34.9530892291588,35.1552500596403,34.7975808980191,35.1552500596403,30673.5977747453,0.0,1.0
2007-08-24,68.84,68.84,67.8199,67.8199,10300,35.6839783855152,35.6839783855152,35.1551982235299,35.1551982235299,19870.3180553382,0.0,1.0
2007-08-27,68.2201,68.54,68.2101,68.53,10100,35.3626463372703,35.5284700543755,35.3574627262323,35.5232864433375,19484.4866367879,0.0,1.0
2007-08-28,66.52,67.92,66.52,67.92,17900,34.4813806247018,35.2070861700202,34.4813806247018,35.2070861700202,34531.9119602479,0.0,1.0
2007-08-29,68.63,68.63,67.5,67.72,8500,35.5751225537174,35.5751225537174,34.9893745064247,35.1034139492604,16397.8352883859,0.0,1.0
2007-08-30,67.99,68.459,67.5,67.5,8600,35.2433714472861,35.4864828049678,34.9893745064247,34.9893745064247,16590.750997661,0.0,1.0
2007-08-31,69.51,69.7599,69.1201,69.43,23000,36.0312803250604,36.1608187648998,35.8291713306892,35.9898114367565,44370.6131332795,0.0,1.0
2007-09-04,70.06,70.22,69.28,69.31,22900,36.3163789321498,36.3993167087576,35.9120572711867,35.9276081043007,44177.6974240043,0.0,1.0
2007-09-05,68.8299,69.08,68.56,68.94,32700,35.6787429383668,35.8083850504269,35.5388372764515,35.7358144958951,63083.4369329669,0.0,1.0
2007-09-06,69.21,69.48,68.7499,69.14,26000,35.8757719939208,36.0157294919465,35.6372740500629,35.8394867166548,50158.0844115332,0.0,1.0
2007-09-07,68.32,68.74,68.056,68.74,23000,35.4144306115398,35.6321422751353,35.2775832801369,35.6321422751353,44370.6131332794,0.0,1.0
2007-09-10,68.75,69.14,68.0792,69.14,15100,35.6373258861733,35.8394867166548,35.289609257745,35.8394867166548,29130.2721005443,0.0,1.0
2007-09-11,69.36,69.39,68.8,68.89,11300,35.9535261594906,35.9690769926046,35.6632439413632,35.7098964407051,21799.4751480895,0.0,1.0
2007-09-12,69.0599,69.38,68.8,68.86,27100,35.7979659922406,35.9638933815666,35.6632439413632,35.6943456075912,52280.1572135596,0.0,1.0
2007-09-13,69.2,69.51,69.1,69.22,10100,35.8705883828828,36.0312803250604,35.8187522725029,35.8809556049588,19484.4866367879,0.0,1.0
2007-09-14,68.72,68.93,68.39,68.39,17700,35.6217750530593,35.7306308848571,35.4507158888057,35.4507158888057,34146.0805416977,0.0,1.0
2007-09-17,67.34,68.09,67.1,67.93,11900,34.9064367298169,35.295207557666,34.7820300649051,35.2122697810582,22956.9694037402,0.0,1.0
2007-09-18,69.65,69.82,67.7808,67.97,24100,36.1038508795923,36.1919722672381,35.1349303043714,35.2330042252102,46492.6859353058,0.0,1.0
2007-09-19,70.07,70.47,69.63,70.25,18200,36.3215625431878,36.5289069847074,36.0934836575163,36.4148675418716,35110.6590880733,0.0,1.0
2007-09-20,70.2,70.55,70.07,70.34,33500,36.3889494866817,36.5703758730113,36.3215625431878,36.4615200412135,64626.7626071678,0.0,1.0
2007-09-21,70.89,71.09,70.72,70.79,9900,36.7466186483029,36.8502908690627,36.6584972606571,36.694782537923,19098.6552182377,0.0,1.0
2007-09-24,70.71,71.19,70.69,71.19,48000,36.6533136496191,36.9021269794426,36.6429464275431,36.9021269794426,92599.5404520614,0.0,1.0
2007-09-25,70.33,70.5899,70.1101,70.17,38700,36.4563364301755,36.5910584810528,36.3423488234501,36.3733986535677,74658.3794894746,0.0,1.0
2007-09-26,71.13,71.19,70.7801,71.04,9200,36.8710253132146,36.9021269794426,36.6896507629954,36.8243728138727,17748.2452533118,0.0,1.0
2007-09-27,71.88,71.96,71.63,71.75,9900,37.2597961410638,37.3012650293677,37.1302058651141,37.1924091975699,19098.6552182377,0.0,1.0
2007-09-28,71.89,72.1866,71.6,71.95,46100,37.2649797521018,37.4187256554885,37.1146550320001,37.2960814183297,88934.141975834,0.0,1.0
2007-10-01,72.9,73.16,72.12,72.12,31600,37.7885244669387,37.9232983539264,37.3842028059755,37.3842028059755,60961.3641309404,0.0,1.0
2007-10-02,72.88,73.08,72.58,73.03,11200,37.7781572448627,37.8818294656225,37.622648913723,37.8559114104325,21606.5594388143,0.0,1.0
2007-10-03,72.6,73.04,72.5,72.94,61200,37.633016135799,37.8610950214705,37.5811800254191,37.8092589110906,118064.414076378,0.0,1.0
2007-10-04,72.78,72.9099,72.57,72.75,10400,37.7263211344828,37.7936562418663,37.617465302685,37.7107703013688,20063.2337646133,0.0,1.0
2007-10-05,73.58,73.69,73.2001,73.24,58100,38.1410100175219,38.1980297389398,37.9440846341887,37.9647672422303,112084.027088849,0.0,1.0
2007-10-08,73.08,73.219,72.84,73.15,13100,37.8818294656225,37.9538816590505,37.7574228007107,37.9181147428884,25271.9579150417,0.0,1.0
2007-10-09,74.0,74.0,73.31,73.39,14700,38.3587216811174,38.3587216811174,38.0010525194962,38.0425214078001,28358.6092634438,0.0,1.0
2007-10-10,73.92,74.02,73.6,73.83,7700,38.3172527928135,38.3690889031934,38.1513772395979,38.2706002934716,14854.5096141849,0.0,1.0
2007-10-11,74.02,74.88,73.77,74.51,8900,38.3690889031934,38.8148794524604,38.2394986272437,38.6230858440549,17169.4981254864,0.0,1.0
2007-10-12,74.55,74.79,74.35,74.35,13300,38.6438202882068,38.7682269531185,38.540148067447,38.540148067447,25657.789333592,0.0,1.0
2007-10-15,73.62,74.24,73.36,74.09,17900,38.1617444616738,38.4831283460292,38.0269705746861,38.4053741804593,34531.911960248,0.0,1.0
2007-10-16,72.52,73.0,72.41,72.62,17500,37.5915472474951,37.8403605773185,37.5345275260772,37.643383357875,33760.2491231474,0.0,1.0
2007-10-17,73.29,73.76,72.83,73.7,13000,37.9906852974202,38.2343150162057,37.7522391896727,38.2032133499778,25079.0422057667,0.0,1.0
2007-10-18,73.77,73.79,73.29,73.42,18500,38.2394986272437,38.2498658493197,37.9906852974202,38.0580722409141,35689.4062158987,0.0,1.0
2007-10-19,71.6201,73.49,71.57,73.38,113400,37.1250740901865,38.09435751818,37.0991041988861,38.0373377967621,218766.414317995,0.0,1.0
2007-10-22,71.42,71.43,70.61,70.67,47100,37.0213500333163,37.0265336443543,36.6014775392392,36.6325792054671,90863.2990685853,0.0,1.0
2007-10-23,72.83,72.8399,72.2101,72.49,10200,37.7522391896727,37.7573709646003,37.4309071414278,37.5759964143811,19677.4023460631,0.0,1.0
2007-10-24,72.51,72.51,71.46,72.44,13500,37.5863636364571,37.5863636364571,37.0420844774683,37.5500783591912,26043.6207521423,0.0,1.0
2007-10-25,72.97,73.04,72.4901,72.89,13600,37.8248097442046,37.8610950214705,37.5760482504915,37.7833408559007,26236.5364614174,0.0,1.0
2007-10-26,74.012,74.02,73.5,73.53,8900,38.364942014363,38.3690889031934,38.099541129218,38.115091962332,17169.4981254864,0.0,1.0
2007-10-29,74.74,74.74,74.21,74.29,22100,38.7423088979286,38.7423088979286,38.4675775129152,38.5090464012191,42634.3717498033,0.0,1.0
2007-10-30,74.2708,74.53,74.11,74.27,22300,38.4990938680262,38.6334530661308,38.4157414025353,38.4986791791431,43020.2031683535,0.0,1.0
2007-10-31,75.5499,75.5499,74.64,74.73,11100,39.1621295558953,39.1621295558953,38.6904727875487,38.7371252868906,21413.6437295392,0.0,1.0
2007-11-01,73.69,74.43,73.5901,74.0,8200,38.1980297389398,38.5816169557509,38.1462454646703,38.3587216811174,15819.0881605605,0.0,1.0
2007-11-02,74.35,74.35,73.54,74.128,61300,38.540148067447,38.540148067447,38.1202755733699,38.4250719024037,118257.329785654,0.0,1.0
2007-11-05,73.37,73.37,72.66,72.84,136400,38.0321541857241,38.0321541857241,37.6641178020269,37.7574228007107,263137.027451275,0.0,1.0
2007-11-06,74.01,74.01,73.49,73.82,24100,38.3639052921554,38.3639052921554,38.09435751818,38.2654166824336,46492.6859353059,0.0,1.0
2007-11-07,72.45,73.7599,72.43,73.29,42600,37.5552619702292,38.2342631800953,37.5448947481532,37.9906852974202,82182.0921512044,0.0,1.0
2007-11-08,72.92,73.11,72.012,72.28,46800,37.7988916890146,37.8973802987364,37.3282198067652,37.4671405825833,90284.55194076,0.0,1.0
2007-11-09,71.11,71.9,71.07,71.07,22300,36.8606580911386,37.2701633631398,36.8399236469867,36.8399236469867,43020.2031683536,0.0,1.0
2007-11-12,69.54,70.5899,69.51,69.99,22300,36.0468311581744,36.5910584810528,36.0312803250604,36.2800936548839,43020.2031683536,0.0,1.0
2007-11-13,71.71,71.71,70.23,70.23,38400,37.171674753418,37.171674753418,36.4045003197956,36.4045003197956,74079.6323616491,0.0,1.0
2007-11-14,71.35,72.12,71.24,71.72,24100,36.9850647560504,37.3842028059755,36.9280450346325,37.176858364456,46492.6859353058,0.0,1.0
2007-11-15,70.3,70.99,70.02,70.62,19200,36.4407855970615,36.7984547586828,36.2956444879979,36.6066611502772,37039.8161808246,0.0,1.0
2007-11-16,70.68,70.68,69.9499,70.13,17700,36.6377628165051,36.6377628165051,36.2593073746216,36.3526642094157,34146.0805416977,0.0,1.0
2007-11-19,68.57,69.47,68.4164,69.15,46600,35.5440208874895,36.0105458809085,35.464400621946,35.8446703276928,89898.7205222096,0.0,1.0
2007-11-20,69.73,69.9699,68.8701,69.02,21900,36.1453197678962,36.2696745966975,35.6995810547395,35.777283384199,42248.540331253,0.0,1.0
2007-11-21,67.94,68.58,67.7701,68.24,36300,35.2174533920962,35.5492044985275,35.1293838405608,35.3729617232358,70028.4024668714,0.0,1.0
2007-11-23,69.31,69.43,68.92,68.95,35000,35.9276081043007,35.9898114367565,35.7254472738191,35.7409981069331,67520.4982462947,0.0,1.0
2007-11-26,68.5,70.16,68.5,69.39,22000,35.5077356102236,36.3682150425297,35.5077356102236,35.9690769926046,42441.4560405281,0.0,1.0
2007-11-27,69.41,69.54,68.6,68.6,60200,35.9794442146805,36.0468311581744,35.5595717206035,35.5595717206035,116135.256983627,0.0,1.0
2007-11-28,71.16,71.414,69.28,69.28,30100,36.8865761463286,37.0182398666935,35.9120572711867,35.9120572711867,58067.6284918135,0.0,1.0
2007-11-29,70.95,71.09,70.35,70.49,10900,36.7777203145308,36.8502908690627,36.4667036522515,36.5392742067833,21027.812310989,0.0,1.0
2007-11-30,71.33,72.12,71.134,71.82,21400,36.9746975339744,37.3842028059755,36.8730987576298,37.2286944748359,41283.9617848774,0.0,1.0
2007-12-03,70.53,70.95,70.48,70.59,7000,36.5600086509353,36.7777203145308,36.5340905957454,36.5911103171632,13504.099649259,0.0,1.0
2007-12-04,70.26,70.46,70.18,70.25,14300,36.4200511529096,36.5237233736694,36.3785822646057,36.4148675418716,27586.9464263433,0.0,1.0
2007-12-05,71.1,71.326,70.76,71.15,48800,36.8554744801007,36.9726240895592,36.679231704809,36.8813925352906,94142.8661262624,0.0,1.0
2007-12-06,71.86,71.86,70.68,70.68,36600,37.2494289189878,37.2494289189878,36.6377628165051,36.6377628165051,70607.1495946969,0.0,1.0
2007-12-07,71.46,72.0,71.4001,71.72,123600,37.0420844774683,37.3219994735197,37.0110346473507,37.176858364456,238443.816664058,0.0,1.0
2007-12-10,72.0,72.1,71.73,72.0,26000,37.3219994735197,37.3738355838995,37.182041975494,37.3219994735197,50158.0844115332,0.0,1.0
2007-12-11,70.3,72.2,70.15,72.0,20500,36.4407855970615,37.4256716942794,36.3630314314917,37.3219994735197,39547.7204014013,0.0,1.0
2007-12-12,71.41,72.31,70.98,72.07,38200,37.0161664222783,37.4826914156973,36.7932711476448,37.3582847507856,73693.8009430989,0.0,1.0
2007-12-13,70.37,70.37,69.6301,70.33,11500,36.4770708743275,36.4770708743275,36.0935354936267,36.4563364301755,22185.3065666397,0.0,1.0
2007-12-14,68.58,69.3,68.47,69.11,19300,35.5492044985275,35.9224244932627,35.4921847771096,35.8239358835409,37232.7318900997,0.0,1.0
2007-12-17,65.14,67.0,65.14,66.05,75600,34.7679461937149,35.7607060942416,34.7679461937149,35.2536513063382,141641.498538968,1.93283,1.0
2007-12-18,65.52,66.12,64.62,64.98,34000,34.9707681088763,35.2910132380784,34.490400415073,34.6825474925943,63701.2030466259,0.0,1.0
2007-12-19,65.21,65.49,64.76,65.25,42900,34.8053081254552,34.9547558524162,34.5651242785535,34.8266578007353,80375.929726478,0.0,1.0
2007-12-20,65.5,65.5,64.95,65.0,42000,34.9600932712362,34.9600932712362,34.6665352361342,34.6932223302344,78689.721410538,0.0,1.0
2007-12-21,66.52,67.24,66.23,66.4,67100,35.5045099908799,35.8888041459225,35.3497248450988,35.4404609650395,125716.197777312,0.0,1.0
2007-12-24,66.84,68.448,66.7001,68.42,23700,35.675307393121,36.5335643393828,35.6006369038287,36.5186195666867,44403.4856530893,0.0,1.0
2007-12-26,67.2299,67.2299,66.76,66.98,13500,35.8834133529142,35.8834133529142,35.6326080425608,35.7500312566015,25293.1247391015,0.0,1.0
2007-12-27,66.56,67.0899,66.56,66.93,19200,35.52585966616,35.8086894894337,35.52585966616,35.7233441625014,35972.4440733888,0.0,1.0
2007-12-28,67.2,67.445,67.2,67.28,59900,35.8674544706423,35.9982212317332,35.8674544706423,35.9101538212026,112226.531249791,0.0,1.0
2007-12-31,66.68,67.35,66.6701,66.92,47100,35.5899086920005,35.9475157529429,35.5846246473686,35.7180067436813,88244.9018675318,0.0,1.0
2008-01-02,66.81,67.61,66.6664,67.42,34600,35.6592951366609,36.0862886422638,35.5826498024052,35.9848776846831,64825.3419239194,0.0,1.0
2008-01-03,66.59,66.7799,66.48,66.65,17600,35.5418719226201,35.6432295060126,35.4831603155997,35.5738964355404,32974.7404006064,0.0,1.0
2008-01-04,64.83,66.13,64.7901,66.13,25800,34.6024862102938,35.2963506568985,34.5811899092018,35.2963506568985,48337.9717236162,0.0,1.0
2008-01-07,64.59,65.0,64.264,64.69,24400,34.4743881586129,34.6932223302344,34.3003883050797,34.5277623468133,45714.9810099316,0.0,1.0
2008-01-08,64.1,65.51,64.1,65.51,17400,34.2128546364312,34.9654306900562,34.2128546364312,34.9654306900562,32600.0274415085,0.0,1.0
2008-01-09,64.13,64.1799,63.25,63.84,49400,34.2288668928913,34.2555006128032,33.7591740367281,34.0740817471102,92554.1008971565,0.0,1.0
2008-01-10,64.39,64.39,63.24,63.67,50300,34.3676397822122,34.3676397822122,33.7538366179081,33.9833456271696,94240.3092130967,0.0,1.0
2008-01-11,63.08,63.57,62.86,63.4,7300,33.6684379167875,33.9299714389692,33.5510147027467,33.8392353190286,13677.0230070697,0.0,1.0
2008-01-14,64.18,64.34,64.02,64.22,17600,34.2555539869915,34.340952688112,34.1701552858709,34.2769036622716,32974.7404006063,0.0,1.0
2008-01-15,61.77,62.93,61.77,62.88,40100,32.9692360513628,33.5883766344869,32.9692360513628,33.5616895403868,75129.9482991088,0.0,1.0
2008-01-16,60.75,61.9,60.5559,61.3,43500,32.4248193317191,33.0386224960232,32.3212200324222,32.7183773668211,81500.0686037714,0.0,1.0
2008-01-17,60.03,61.73,59.77,60.62,48100,32.0405251766765,32.9478863760826,31.9017522873555,32.3554328870586,90118.4666630208,0.0,1.0
2008-01-18,60.29,61.24,59.93,60.99,27100,32.1792980659974,32.6863528539008,31.9871509884761,32.5529173833999,50773.6059577519,0.0,1.0
2008-01-22,59.2884,59.55,56.4,56.4,58600,31.6447021969826,31.7843290733147,30.1030421450034,30.1030421450034,109790.897015655,0.0,1.0
2008-01-23,59.6064,59.87,56.73,57.82,51700,31.8144321154598,31.9551264755559,30.2791769660646,30.8609556174485,96863.2999267811,0.0,1.0
2008-01-24,60.99,60.9942,60.15,60.2,21900,32.5529173833999,32.5551590993044,32.1045742025169,32.1312612966171,41031.0690212091,0.0,1.0
2008-01-25,60.72,62.3,60.61,60.79,40400,32.408807075259,33.2521192488247,32.3500954682386,32.4461690069992,75692.0177377555,0.0,1.0
2008-01-28,61.76,61.76,60.4299,60.92,19600,32.9638986325427,32.9638986325427,32.2539685552897,32.5155554516597,36721.8699915844,0.0,1.0
2008-01-29,62.26,62.35,61.95,62.0701,59800,33.2307695735445,33.2788063429249,33.0653095901234,33.129411990152,112039.174770242,0.0,1.0
2008-01-30,61.64,62.83,61.3,61.56,21400,32.8998496067023,33.5350024462866,32.7183773668211,32.857150256142,40094.2866234646,0.0,1.0
2008-01-31,62.24,62.7599,60.67,62.0,27200,33.2200947359045,33.4975871403581,32.3821199811588,33.0919966842236,50960.9624373007,0.0,1.0
2008-02-01,63.55,63.62,62.922,62.99,15500,33.9192966013292,33.9566585330694,33.5841066994309,33.6204011474072,29040.2543300795,0.0,1.0
2008-02-04,63.18,63.748,63.18,63.69,19800,33.7218121049878,34.0249774939659,33.7218121049878,33.9940204648097,37096.5829506822,0.0,1.0
2008-02-05,60.19,61.55,60.19,60.52,29900,32.1259238777971,32.851812837322,32.1259238777971,32.3020586988583,56019.587385121,0.0,1.0
2008-02-06,60.13,61.134,60.13,60.5501,22300,32.0938993648768,32.6297762144085,32.0938993648768,32.3181243295066,41780.4949394047,0.0,1.0
2008-02-07,60.06,60.38,59.4884,59.5,21800,32.0565374331366,32.2273348353777,31.7514505733833,31.7576419792146,40843.7125416602,0.0,1.0
2008-02-08,59.36,59.698,59.01,59.6,33100,31.6829181157341,31.8633228718513,31.4961084570328,31.8110161674149,62014.9947306858,0.0,1.0
2008-02-11,59.7,59.72,58.8701,59.15,37500,31.8643903556153,31.8750651932554,31.4214379677405,31.5708323205133,70258.6798308375,0.0,1.0
2008-02-12,60.49,61.1199,60.102,60.35,67500,32.2860464423981,32.6222504538722,32.0789545921807,32.2113225789176,126465.623695508,0.0,1.0
2008-02-13,61.21,61.31,60.48,60.79,45700,32.6703405974407,32.7237147856411,32.2807090235781,32.4461690069992,85621.9111538474,0.0,1.0
2008-02-14,61.2162,61.85,61.1,61.47,26600,32.6736497971092,33.011935401923,32.6116289904203,32.8091134867617,49836.8235600073,0.0,1.0
2008-02-15,61.32,61.41,60.89,61.18,55000,32.7290522044611,32.7770889738415,32.4995431951996,32.6543283409806,103046.063751895,0.0,1.0
2008-02-19,62.15,62.64,61.88,62.15,88600,33.1720579665241,33.4335914887059,33.0279476583832,33.1720579665241,165997.840880325,0.0,1.0
2008-02-20,61.8,62.08,60.8901,60.95,18200,32.9852483078229,33.1346960347839,32.4995965693878,32.5315677081198,34098.8792778997,0.0,1.0
2008-02-21,61.58,62.4999,61.58,62.34,6300,32.8678250937821,33.3588142510372,32.8678250937821,33.2734689241048,11803.4582115807,0.0,1.0
2008-02-22,62.47,62.47,61.46,61.64,47900,33.3428553687653,33.3428553687653,32.8037760679416,32.8998496067023,89743.753703923,0.0,1.0
2008-02-25,63.25,63.3215,62.29,62.29,17400,33.7591740367281,33.7973365812914,33.2467818300046,33.2467818300046,32600.0274415086,0.0,1.0
2008-02-26,64.27,64.44,63.15,64.1,20400,34.3035907563718,34.3943268763124,33.7057998485277,34.2128546364312,38220.7218279755,0.0,1.0
2008-02-27,64.38,64.81,64.03,64.04,19600,34.3623023633922,34.5918113726537,34.1754927046909,34.1808301235109,36721.8699915843,0.0,1.0
2008-02-28,63.9501,64.3584,63.86,64.18,13900,34.1328467283188,34.3507735387409,34.0847565847503,34.2555539869915,26042.5506572971,0.0,1.0
2008-02-29,62.4001,63.28,62.36,63.28,18200,33.3055468112132,33.7751862931882,33.2841437617449,33.7751862931882,34098.8792778998,0.0,1.0
2008-03-03,62.68,62.85,62.21,62.77,48300,33.454941163986,33.5456772839267,33.2040824794443,33.5029779333664,90493.1796221188,0.0,1.0
2008-03-04,61.8,62.01,61.169,61.73,35300,32.9852483078229,33.0973341030436,32.6484571802786,32.9478863760826,66136.8372807616,0.0,1.0
2008-03-05,62.39,62.82,61.944,62.32,11900,33.300156018205,33.5296650274665,33.0621071388314,33.2627940864647,22295.4210663191,0.0,1.0
2008-03-06,61.56,62.79,61.56,62.76,23100,32.857150256142,33.5136527710064,32.857150256142,33.4976405145463,43279.3467757959,0.0,1.0
2008-03-07,60.95,61.5664,60.66,61.4,7900,32.5315677081198,32.8605662041868,32.3767825623388,32.7717515550214,14801.1618843631,0.0,1.0
2008-03-10,60.07,61.22,60.0,61.22,23200,32.0618748519566,32.6756780162608,32.0245129202164,32.6756780162608,43466.7032553448,0.0,1.0
2008-03-11,62.14,62.14,61.1,61.64,19700,33.1667205477041,33.1667205477041,32.6116289904203,32.8998496067023,36909.2264711333,0.0,1.0
2008-03-12,61.56,62.288,61.56,62.1,14300,32.857150256142,33.2457143462406,32.857150256142,33.1453708724239,26791.9765754927,0.0,1.0
2008-03-13,61.97,62.16,60.77,60.96,11400,33.0759844277635,33.1773953853442,32.4354941693592,32.5369051269398,21358.6386685746,0.0,1.0
2008-03-14,60.69,62.07,60.12,62.07,13200,32.3927948187989,33.1293586159638,32.0885619460568,33.1293586159638,24731.0553004548,0.0,1.0
2008-03-17,59.76,60.186,59.0,59.04,21400,31.8964148685355,32.123788910269,31.4907710382128,31.5121207134929,40094.2866234646,0.0,1.0
2008-03-18,61.45,61.58,60.38,60.72,15400,32.7984386491216,32.8678250937821,32.2273348353777,32.408807075259,28852.8978505306,0.0,1.0
2008-03-19,58.96,60.84,58.96,60.62,14700,31.4694213629326,32.4728561010994,31.4694213629326,32.3554328870586,27541.4024936883,0.0,1.0
2008-03-20,59.63,59.77,58.51,58.78,39100,31.827028423875,31.9017522873555,31.229237516031,31.373347824172,73256.38350362,0.0,1.0
2008-03-24,60.81,61.31,60.46,60.51,26500,32.4568438446393,32.7237147856411,32.270034185938,32.2967212800382,49649.4670804585,0.0,1.0
2008-03-25,61.09,61.73,61.08,61.38,129800,32.6062915716003,32.9478863760826,32.6009541527803,32.7610767173813,243188.710454472,0.0,1.0
2008-03-26,61.65,61.84,61.37,61.57,10100,32.9051870255223,33.006597983103,32.7557392985613,32.862487674962,18923.0044344389,0.0,1.0
2008-03-27,61.79,62.71,61.79,62.71,12700,32.9799108890028,33.4709534204461,32.9799108890028,33.4709534204461,23794.2729027103,0.0,1.0
2008-03-28,61.95,62.33,61.84,62.26,21600,33.0653095901234,33.2681315052848,33.006597983103,33.2307695735445,40468.9995825624,0.0,1.0
2008-03-31,62.608,62.8188,62.26,62.27,14000,33.4165117484818,33.5290245372081,33.2307695735445,33.2361069923646,26229.907136846,0.0,1.0
2008-04-01,64.16,64.16,63.1172,63.13,66500,34.2448791493514,34.2448791493514,33.688293114798,33.6951250108877,124592.058900018,0.0,1.0
2008-04-02,64.04,64.1742,63.5501,63.72,19100,34.1808301235109,34.2524582840758,33.9193499755174,34.0100327212698,35785.0875938399,0.0,1.0
2008-04-03,63.69,64.0,63.09,63.289,12600,33.9940204648097,34.1594804482308,33.6737753356075,33.7799899701262,23606.9164231614,0.0,1.0
2008-04-04,64.17,64.46,64.012,64.19,12100,34.2502165681714,34.4050017139525,34.1658853508148,34.2608914058115,22670.1340254169,0.0,1.0
2008-04-07,64.51,64.881,64.391,64.74,7500,34.4316888080526,34.629707046276,34.3681735240942,34.5544494409135,14051.7359661675,0.0,1.0
2008-04-08,63.82,63.9,63.37,63.37,201700,34.0634069094701,34.1061062600304,33.8232230625685,33.8232230625685,377898.019250132,0.0,1.0
2008-04-09,63.27,63.66,63.16,63.66,13000,33.7698488743682,33.9780082083496,33.7111372673478,33.9780082083496,24356.342341357,0.0,1.0
2008-04-10,62.98,63.3,62.66,63.11,13400,33.6150637285871,33.7858611308283,33.444266326346,33.6844501732476,25105.7682595526,0.0,1.0
2008-04-11,62.23,62.681,62.05,62.57,16300,33.2147573170844,33.455474905868,33.1186837783238,33.3962295569656,30539.1061664707,0.0,1.0
2008-04-14,62.22,62.47,62.12,62.25,11200,33.2094198982644,33.3428553687653,33.156045710064,33.2254321547245,20983.9257094768,0.0,1.0
2008-04-15,62.48,62.65,62.18,62.65,20700,33.3481927875853,33.4389289075259,33.1880702229842,33.4389289075259,38782.7912666223,0.0,1.0
2008-04-16,64.43,64.56,63.45,63.45,37200,34.3889894574924,34.4583759021528,33.8659224131288,33.8659224131288,69696.6103921907,0.0,1.0
2008-04-17,63.91,64.05,63.42,63.42,48200,34.1114436788505,34.186167542331,33.8499101566687,33.8499101566687,90305.8231425697,0.0,1.0
2008-04-18,64.49,64.57,64.01,64.2,16600,34.4210139704126,34.4637133209729,34.1648178670508,34.2662288246315,31101.1756051173,0.0,1.0
2008-04-21,64.61,64.72,64.2601,64.47,21900,34.485062996253,34.5437746032734,34.2983067117399,34.4103391327725,41031.0690212091,0.0,1.0
2008-04-22,64.14,64.4836,63.88,64.25,8100,34.2342043117113,34.4175980223677,34.0954314223904,34.2929159187317,15175.8748434609,0.0,1.0
2008-04-23,64.51,64.57,63.87,64.17,244400,34.4316888080526,34.4637133209729,34.0900940035703,34.2502165681714,457899.236017512,0.0,1.0
2008-04-24,63.86,64.2036,63.29,63.75,9000,34.0847565847503,34.2681502954067,33.7805237120082,34.0260449777299,16862.083159401,0.0,1.0
2008-04-25,64.39,64.39,64.016,64.14,6800,34.3676397822122,34.3676397822122,34.1680203183429,34.2342043117113,12740.2406093252,0.0,1.0
2008-04-28,64.42,64.67,64.42,64.55,5200,34.3836520386723,34.5170875091732,34.3836520386723,34.4530384833328,9742.5369365428,0.0,1.0
2008-04-29,63.55,63.82,63.5,63.69,29100,33.9192966013292,34.0634069094701,33.892609507229,33.9940204648097,54520.7355487298,0.0,1.0
2008-04-30,64.15,64.5958,64.01,64.1,26200,34.2395417305313,34.4774838615285,34.1648178670508,34.2128546364312,49087.3976418118,0.0,1.0
2008-05-01,64.61,64.67,63.74,63.94,34100,34.485062996253,34.5170875091732,34.0207075589099,34.1274559353106,63888.5595261749,0.0,1.0
2008-05-02,64.83,65.016,64.596,64.9846,24600,34.6024862102938,34.7017622003465,34.477590609905,34.6850027052515,46089.6939690294,0.0,1.0
2008-05-05,65.14,65.32,64.9,64.9,19100,34.7679461937149,34.8640197324756,34.639848142034,34.639848142034,35785.0875938399,0.0,1.0
2008-05-06,65.58,65.62,64.92,64.99,19400,35.0027926217965,35.0241422970766,34.6505229796741,34.6878849114144,36347.1570324866,0.0,1.0
2008-05-07,64.1,65.31,64.06,65.31,14100,34.2128546364312,34.8586823136555,34.191504961151,34.8586823136555,26417.2636163949,0.0,1.0
2008-05-08,65.04,65.3699,64.9001,65.0444,10700,34.7145720055146,34.8906534523875,34.6399015162222,34.7169204697954,20047.1433117323,0.0,1.0
2008-05-09,64.58,64.793,64.342,64.4732,9600,34.4690507397929,34.5827377606597,34.342020171876,34.4120471067949,17986.2220366944,0.0,1.0
2008-05-12,65.4799,65.57,64.7188,64.73,29200,34.9493650594079,34.9974552029765,34.543134113015,34.5491120220934,54708.0920282788,0.0,1.0
2008-05-13,65.08,65.22,64.9424,65.22,23700,34.7359216807947,34.8106455442752,34.662478797831,34.8106455442752,44403.4856530893,0.0,1.0
2008-05-14,65.005,65.48,65.0,65.09,18900,34.6958910396444,34.9494184335961,34.6932223302344,34.7412590996147,35410.3746347421,0.0,1.0
2008-05-15,65.99,66.0546,65.38,65.46,35500,35.221626793418,35.2561065189954,34.8960442453958,34.9387435959561,66511.5502398594,0.0,1.0
2008-05-16,66.79,66.79,66.2201,66.25,10400,35.6486202990209,35.6486202990209,35.344440800467,35.3603996827389,19485.0738730856,0.0,1.0
2008-05-19,66.31,66.779,66.15,66.57,15800,35.3924241956591,35.6427491383188,35.3070254945386,35.5311970849801,29602.3237687262,0.0,1.0
2008-05-20,65.71,65.94,65.4142,65.94,11700,35.072179066457,35.1949396993178,34.9142982177603,35.1949396993178,21920.7081072213,0.0,1.0
2008-05-21,64.92,65.85,64.899,65.78,13200,34.6505229796741,35.1469029299375,34.639314400152,35.1095409981972,24731.0553004548,0.0,1.0
2008-05-22,65.53,65.78,65.4756,65.61,17000,34.9761055276963,35.1095409981972,34.9470699693153,35.0188048782566,31850.601523313,0.0,1.0
2008-05-23,64.93,65.47,64.89,65.47,12800,34.6558603984942,34.9440810147761,34.634510723214,34.9440810147761,23981.6293822592,0.0,1.0
2008-05-27,64.95,64.98,64.46,64.67,34100,34.6665352361342,34.6825474925943,34.4050017139525,34.5170875091732,63888.5595261749,0.0,1.0
2008-05-28,65.12,65.12,64.58,64.94,29200,34.7572713560748,34.7572713560748,34.4690507397929,34.6611978173142,54708.0920282788,0.0,1.0
2008-05-29,64.88,65.1,64.537,64.62,18600,34.629173304394,34.7465965184348,34.4460998388667,34.490400415073,34848.3051960954,0.0,1.0
2008-05-30,65.42,65.47,65.26,65.34,9300,34.9173939206759,34.9440810147761,34.8319952195553,34.8746945701156,17424.1525980477,0.0,1.0
2008-06-02,64.64,64.82,64.3,64.82,20000,34.5010752527131,34.5971487914737,34.3196030128319,34.5971487914737,37471.29590978,0.0,1.0
2008-06-03,64.36,64.89,64.25,64.82,9000,34.3516275257521,34.634510723214,34.2929159187317,34.5971487914737,16862.083159401,0.0,1.0
2008-06-04,64.62,64.86,64.39,64.45,11500,34.490400415073,34.6184984667539,34.3676397822122,34.3996642951324,21545.9951481235,0.0,1.0
2008-06-05,65.54,65.6,64.76,64.82,19600,34.9814429465164,35.0134674594366,34.5651242785535,34.5971487914737,36721.8699915843,0.0,1.0
2008-06-06,63.9599,64.88,63.86,64.76,16500,34.1380773987625,34.629173304394,34.0847565847503,34.5651242785535,30913.8191255684,0.0,1.0
2008-06-09,63.51,64.1,63.34,63.9901,15000,33.897946926049,34.2128546364312,33.8072108061084,34.154196403599,28103.471932335,0.0,1.0
2008-06-10,62.533,62.8,62.37,62.54,12600,33.3764811073315,33.5189901898265,33.2894811805649,33.3802173005055,23606.9164231614,0.0,1.0
2008-06-11,61.45,62.28,61.44,62.28,19500,32.7984386491216,33.2414444111846,32.7931012303016,33.2414444111846,36534.5135120355,0.0,1.0
2008-06-12,61.19,61.592,61.19,61.37,7200,32.6596657598007,32.8742299963661,32.6596657598007,32.7557392985613,13489.6665275208,0.0,1.0
2008-06-13,61.59,61.68,61.13,61.16,17700,32.8731625126021,32.9211992819824,32.6276412468805,32.6436535033406,33162.0968801553,0.0,1.0
2008-06-16,61.91,62.13,61.63,61.63,10200,33.0439599148433,33.1613831288841,32.8945121878823,32.8945121878823,19110.3609139878,0.0,1.0
2008-06-17,62.17,62.59,62.03,62.59,31300,33.1827328041642,33.4069043946057,33.1080089406837,33.4069043946057,58642.5780988057,0.0,1.0
2008-06-18,61.47,61.6,61.17,61.6,24000,32.8091134867617,32.8784999314221,32.6489909221606,32.8784999314221,44965.5550917359,0.0,1.0
2008-06-19,61.4056,61.47,60.97,61.2,11100,32.7747405095606,32.8091134867617,32.5422425457599,32.6650031786207,20796.5692299279,0.0,1.0
2008-06-20,60.2493,60.6,60.1093,60.1093,14900,32.1575747713999,32.3447580494185,32.0828509079194,32.0828509079194,27916.1154527861,0.0,1.0
2008-06-23,59.71,60.11,59.68,59.68,14900,31.8697277744353,32.0832245272368,31.8537155179752,31.8537155179752,27916.1154527861,0.0,1.0
2008-06-24,59.166,59.61,58.75,59.39,16300,31.5793721906254,31.816353586235,31.3573355677119,31.6989303721942,30539.1061664707,0.0,1.0
2008-06-25,60.3599,60.6647,59.95,59.95,14900,32.2166066235495,32.3792911491842,31.9978258261162,31.9978258261162,27916.1154527861,0.0,1.0
2008-06-26,58.64,59.41,58.586,59.4099,9000,31.2986239606915,31.7096052098342,31.2698018990633,31.709551835646,16862.083159401,0.0,1.0
2008-06-27,58.874,59.2655,58.66,58.97,8200,31.4235195610803,31.6324795078847,31.3092987983315,31.4747587817527,15363.2313230098,0.0,1.0
2008-06-30,58.9,59.1,58.74,58.74,4100,31.4373968500124,31.5441452264131,31.3519981488918,31.3519981488918,7681.6156615049,0.0,1.0
2008-07-01,57.77,58.0,57.24,57.59,29800,30.8342685233483,30.9570291562092,30.5513853258864,30.7381949845877,55832.2309055722,0.0,1.0
2008-07-02,56.845,58.06,56.8,57.95,13200,30.340557282495,30.9890536691294,30.3165388978048,30.930342062109,24731.0553004548,0.0,1.0
2008-07-03,56.7986,57.07,56.7001,56.99,6700,30.31579165917,30.4606492059458,30.2632180837927,30.4179498553855,12552.8841297763,0.0,1.0
2008-07-07,56.232,56.89,55.9,56.5901,23500,30.0133735088268,30.3645756671852,29.8361712040016,30.2045064767723,44028.7726939915,0.0,1.0
2008-07-08,56.8,56.8,55.79,56.08,8200,30.3165388978048,30.3165388978048,29.7774595969812,29.9322447427622,15363.2313230098,0.0,1.0
2008-07-09,56.01,57.28,56.01,57.28,7400,29.894882811022,30.5727350011666,29.894882811022,30.5727350011666,13864.3794866186,0.0,1.0
2008-07-10,56.44,56.58,55.93,56.43,19400,30.1243918202835,30.199115683764,29.8521834604617,30.1190544014635,36347.1570324866,0.0,1.0
2008-07-11,55.45,55.9,54.85,55.59,17300,29.5959873571,29.8361712040016,29.2757422278978,29.6707112205805,32412.6709619596,0.0,1.0
2008-07-14,55.42,56.12,55.39,55.59,12800,29.5799751006399,29.9535944180424,29.5639628441797,29.6707112205805,23981.6293822592,0.0,1.0
2008-07-15,54.55,55.13,54.17,54.59,48600,29.1156196632967,29.4251899548588,28.9127977481354,29.1369693385769,91055.2490607654,0.0,1.0
2008-07-16,55.93,55.93,54.57,54.57,8900,29.8521834604617,29.8521834604617,29.1262945009368,29.1262945009368,16674.7266798521,0.0,1.0
2008-07-17,57.19,57.5,57.012,57.18,15400,30.5246982317862,30.6901582152074,30.4296921767896,30.5193608129662,28852.8978505306,0.0,1.0
2008-07-18,57.4716,57.5193,56.9501,57.26,17200,30.6749999457585,30.70045943353,30.3966535542936,30.5620601635265,32225.3144824107,0.0,1.0
2008-07-21,58.5962,58.74,58.39,58.56,19700,31.2752460662597,31.3519981488918,31.1651884901906,31.2559246101312,36909.2264711333,0.0,1.0
2008-07-22,58.63,58.63,57.44,57.44,28700,31.2932865418714,31.2932865418714,30.6581337022871,30.6581337022871,53771.3096305343,0.0,1.0
2008-07-23,58.93,59.3,58.77,59.01,13200,31.4534091064725,31.6508936028138,31.3680104053519,31.4961084570328,24731.0553004548,0.0,1.0
2008-07-24,57.451,58.52,57.451,58.52,9000,30.6640048629892,31.234574934851,30.6640048629892,31.234574934851,16862.083159401,0.0,1.0
2008-07-25,57.73,57.9,57.39,57.57,10200,30.8129188480682,30.9036549680088,30.631446608187,30.7275201469476,19110.3609139878,0.0,1.0
2008-07-28,56.75,57.2104,56.7286,56.99,21200,30.2898518037047,30.5355865661791,30.2784297274298,30.4179498553855,39719.5736643667,0.0,1.0
2008-07-29,57.0,57.0,56.5,56.5,11100,30.4232872742056,30.4232872742056,30.1564163332038,30.1564163332038,20796.5692299279,0.0,1.0
2008-07-30,57.4501,57.5,56.959,57.07,22600,30.6635244952954,30.6901582152074,30.4014038570434,30.4606492059458,42342.5643780513,0.0,1.0
2008-07-31,56.7364,57.32,56.7364,57.05,14200,30.2825929141094,30.5940846764467,30.2825929141094,30.4499743683057,26604.6200959438,0.0,1.0
2008-08-01,56.3978,56.45,56.155,56.28,14800,30.101867912863,30.1297292391036,29.9722753839125,30.038993119163,27728.7589732372,0.0,1.0
2008-08-04,55.58,55.97,55.48,55.83,37400,29.6653738017604,29.8735331357418,29.6119996135601,29.7988092722613,70071.3233512887,0.0,1.0
2008-08-05,57.5052,57.5052,56.51,56.51,24100,30.6929336729938,30.6929336729938,30.1617537520238,30.1617537520238,45152.9115712848,0.0,1.0
2008-08-06,57.71,57.8,57.03,57.27,10800,30.8022440104281,30.8502807798084,30.4392995306657,30.5673975823465,20234.4997912812,0.0,1.0
2008-08-07,56.31,57.06,56.22,57.06,54400,30.0550053756231,30.4553117871258,30.0069686062427,30.4553117871258,101921.924874601,0.0,1.0
2008-08-08,57.06,57.13,56.06,56.06,9900,30.4553117871258,30.492673718866,29.9215699051222,29.9215699051222,18548.2914753411,0.0,1.0
2008-08-11,57.27,57.56,57.125,57.24,4100,30.5673975823465,30.7221827281276,30.490005009456,30.5513853258864,7681.6156615049,0.0,1.0
2008-08-12,56.55,57.0362,56.55,57.01,22100,30.1831034273039,30.4426087303341,30.1831034273039,30.4286246930256,41405.7819803069,0.0,1.0
2008-08-13,55.5061,55.906,55.28,55.77,15400,29.6259302766804,29.8393736552936,29.5052512371594,29.7667847593411,28852.8978505306,0.0,1.0
2008-08-14,55.295,55.56,55.17,55.18,42600,29.5132573653894,29.6546989641204,29.446539630139,29.451877048959,79813.8602878314,0.0,1.0
2008-08-15,55.1399,55.26,54.9907,55.09,12800,29.4304739994906,29.4945763995193,29.3508397106957,29.4038402795787,23981.6293822592,0.0,1.0
2008-08-18,54.78,55.5,54.65,55.5,15300,29.2383802961576,29.6226744512001,29.1689938514971,29.6226744512001,28665.5413709816,0.0,1.0
2008-08-19,54.06,54.08,53.6701,53.9,79300,28.854086141115,28.864760978755,28.6459801813217,28.7686874399944,148573.688282277,0.0,1.0
2008-08-20,53.98,54.127,53.68,53.83,11300,28.8113867905547,28.8898468472092,28.6512642259536,28.7313255082541,21171.2821890257,0.0,1.0
2008-08-21,54.29,54.46,53.79,53.79,10700,28.9768467739758,29.0675828939164,28.709975832974,28.709975832974,20047.1433117323,0.0,1.0
2008-08-22,54.585,54.77,54.51,54.57,7400,29.1343006291668,29.2330428773375,29.0942699880166,29.1262945009368,13864.3794866186,0.0,1.0
2008-08-25,53.86,54.59,53.75,54.52,7300,28.7473377647142,29.1369693385769,28.6886261576938,29.0996074068366,13677.0230070697,0.0,1.0
2008-08-26,54.27,54.28,53.8514,53.98,51800,28.9661719363357,28.9715093551557,28.742747584529,28.8113867905547,97050.6564063302,0.0,1.0
2008-08-27,54.39,54.52,54.075,54.27,7000,29.0302209621761,29.0996074068366,28.862092269345,28.9661719363357,13114.953568423,0.0,1.0
2008-08-28,55.28,55.4,55.07,55.34,8600,29.5052512371594,29.5693002629998,29.3931654419386,29.5372757500796,16112.6572412054,0.0,1.0
2008-08-29,55.05,55.58,55.05,55.48,13600,29.3824906042985,29.6653738017604,29.3824906042985,29.6119996135601,25480.4812186504,0.0,1.0
2008-09-02,54.83,55.5838,54.78,55.35,18000,29.2650673902577,29.667402020912,29.2383802961576,29.5426131688996,33724.166318802,0.0,1.0
2008-09-03,54.74,54.91,54.49,54.86,9600,29.2170306208774,29.307766740818,29.0835951503765,29.2810796467178,17986.2220366944,0.0,1.0
2008-09-04,52.4399,54.12,52.416,54.12,8500,27.9893709180809,28.8861106540352,27.976614487101,28.8861106540352,15925.3007616565,0.0,1.0
2008-09-05,52.416,52.43,51.57,52.17,13200,27.976614487101,27.9840868734491,27.525068854926,27.8453139841281,24731.0553004548,0.0,1.0
2008-09-08,53.21,54.87,52.674,53.83,8600,28.4004055414119,29.2864170655379,28.114319892658,28.7313255082541,16112.6572412054,0.0,1.0
2008-09-09,51.7878,52.88,51.75,52.87,14300,27.6413178368264,28.2242707203507,27.6211423936866,28.2189333015307,26791.9765754926,0.0,1.0
2008-09-10,51.99,52.4988,51.84,52.24,11700,27.7492404453675,28.0208083149309,27.6691791630669,27.8826759158684,21920.7081072213,0.0,1.0
2008-09-11,51.29,51.654,50.65,50.83,12100,27.375621127965,27.5699031730143,27.0340263234827,27.1300998622433,22670.1340254169,0.0,1.0
2008-09-12,52.56,52.631,51.67,51.69,17900,28.0534733181095,28.0913689917318,27.5784430431263,27.5891178807664,33536.8098392531,0.0,1.0
2008-09-15,50.64,51.37,50.5462,50.75,8200,27.0286889046626,27.4183204785252,26.9786239161307,27.087400511683,15363.2313230098,0.0,1.0
2008-09-16,50.58,50.71,49.52,49.52,24500,26.9966643917424,27.0660508364029,26.4308979968186,26.4308979968186,45902.3374894805,0.0,1.0
2008-09-17,48.69,49.7,48.32,49.47,31900,25.9878922347556,26.5269715355792,25.7904077384143,26.4042109027184,59766.716976099,0.0,1.0
2008-09-18,50.81,51.01,48.49,49.93,26000,27.1194250246032,27.226173401004,25.8811438583549,26.6497321684401,48712.684682714,0.0,1.0
2008-09-19,53.27,53.69,52.056,53.34,19200,28.4324300543321,28.6566016447736,27.7844674095797,28.4697919860724,35972.4440733888,0.0,1.0
2008-09-22,51.981,52.94,51.87,52.94,11900,27.7444367684295,28.2562952332709,27.6851914195271,28.2562952332709,22295.4210663191,0.0,1.0
2008-09-23,51.322,51.93,50.664,51.9,11900,27.3927008681891,27.7172159324473,27.0414987098307,27.7012036759872,22295.4210663191,0.0,1.0
2008-09-24,50.9724,51.59,50.9299,51.59,8600,27.2061047062406,27.535743692566,27.1834206762555,27.535743692566,16112.6572412054,0.0,1.0
2008-09-25,51.69,52.14,51.55,51.55,20200,27.5891178807664,27.829301727668,27.5143940172859,27.5143940172859,37846.0088688778,0.0,1.0
2008-09-26,51.44,51.44,50.79,50.79,22000,27.4556824102655,27.4556824102655,27.1087501869632,27.1087501869632,41218.425500758,0.0,1.0
2008-09-29,45.79,49.38,45.44,49.38,34600,24.4400407769451,26.3561741333381,24.2532311182439,26.3561741333381,64825.3419239194,0.0,1.0
2008-09-30,48.587,48.587,47.47,47.92,20300,25.9329168209092,25.9329168209092,25.3367271387112,25.5769109856128,38033.3653484267,0.0,1.0
2008-10-01,48.2714,48.4874,47.7656,47.92,6600,25.7644678829489,25.8797561294617,25.4945012390315,25.5769109856128,12365.5276502274,0.0,1.0
2008-10-02,46.1701,47.64,46.156,47.49,11900,24.6429160662947,25.4274632586518,24.6353903057584,25.3474019763513,22295.4210663191,0.0,1.0
2008-10-03,45.56,47.268,45.27,46.17,36000,24.3172801440843,25.2289112785465,24.1624949983033,24.6428626921065,67448.332637604,0.0,1.0
2008-10-06,43.046,43.96,41.17,43.74,39800,22.9754530527272,23.4632931328785,21.9741532820885,23.3458699188377,74567.8788604623,0.0,1.0
2008-10-07,40.77,43.62,40.34,43.32,48900,21.760656529287,23.2818208929973,21.5311475200255,23.1216983283962,91617.3184994122,0.0,1.0
2008-10-08,39.88,41.26,39.542,40.17,324800,21.2856262543038,22.0221900514688,21.1052214981866,21.4404114000849,608533.845574827,0.0,1.0
2008-10-09,37.632,40.96,37.56,40.96,30400,20.0857745035597,21.8620674868677,20.0473450880555,21.8620674868677,56956.3697828656,0.0,1.0
2008-10-10,36.11,37.5568,34.48,36.0,145600,19.2734193591502,20.045637114033,18.4034200914843,19.2147077521298,272791.034223199,0.0,1.0
2008-10-13,41.47,41.47,38.7,38.7,4900,22.1342758466896,22.1342758466896,20.6558108335396,20.6558108335396,9180.46749789607,0.0,1.0
2008-10-14,41.124,51.55,39.88,51.55,63000,21.9496011555163,27.5143940172859,21.2856262543038,27.5143940172859,118034.582115807,0.0,1.0
2008-10-15,37.63,39.99,37.63,39.97,20300,20.0847070197957,21.3443378613242,20.0847070197957,21.3336630236841,38033.3653484267,0.0,1.0
2008-10-16,39.18,39.18,36.91,37.54,36000,20.9120069369013,20.9120069369013,19.7004128647531,20.0366702504154,67448.3326376039,0.0,1.0
2008-10-17,37.69,39.19,37.14,37.43,110400,20.1167315327159,20.9173443557213,19.8231734976139,19.977958643395,206841.553421986,0.0,1.0
2008-10-20,39.4942,39.4942,38.27,38.27,13600,21.0797086362268,21.0797086362268,20.426301824278,20.426301824278,25480.4812186504,0.0,1.0
2008-10-21,37.54,38.88,37.54,38.26,28800,20.0366702504154,20.7518843723002,20.0366702504154,20.420964405458,53958.6661100831,0.0,1.0
2008-10-22,34.68,36.432,34.52,36.31,21800,18.5101684678851,19.4452842451554,18.4247697667645,19.3801677355509,40843.7125416601,0.0,1.0
2008-10-23,35.54,36.19,33.899,35.52,22500,18.9691864864082,19.3161187097105,18.0933160580402,18.9585116487681,42155.2078985024,0.0,1.0
2008-10-24,33.54,34.56,32.4,32.4,47600,17.901702722401,18.4461194420446,17.2932369769168,17.2932369769168,89181.6842652761,0.0,1.0
2008-10-27,31.46,33.19,31.46,32.24,22500,16.7915196078335,17.7148930636997,16.7915196078335,17.2078382757963,42155.2078985024,0.0,1.0
2008-10-28,35.249,35.249,32.562,33.31,104300,18.8138675987451,18.8138675987451,17.3797031618014,17.7789420895401,195412.808169503,0.0,1.0
2008-10-29,35.46,36.55,34.95,34.97,17000,18.9264871358479,19.5082657872318,18.654278776026,18.6649536136661,31850.6015233129,0.0,1.0
2008-10-30,36.91,38.23,36.32,37.49,42000,19.7004128647531,20.4049521489979,19.385505154371,20.0099831563152,78689.721410538,0.0,1.0
2008-10-31,36.84,37.67,36.15,36.24,25700,19.6630509330129,20.1060566950758,19.2947690344304,19.3428058038107,48150.6152440672,0.0,1.0
2008-11-03,37.24,37.76,36.8,36.8,43100,19.8765476858143,20.1540934644562,19.6417012577327,19.6417012577327,80750.6426855758,0.0,1.0
2008-11-04,40.07,40.11,38.69,38.69,28100,21.3870372118845,21.4083868871646,20.6504734147195,20.6504734147195,52647.1707532409,0.0,1.0
2008-11-05,38.06,39.989,38.06,39.45,21000,20.3142160290573,21.3438041194422,20.3142160290573,21.0561172450423,39344.8607052689,0.0,1.0
2008-11-06,36.444,38.048,36.0,38.0,75900,19.4516891477394,20.3078111264732,19.2147077521298,20.282191516137,142203.567977615,0.0,1.0
2008-11-07,38.018,38.018,37.14,37.14,23800,20.2917988700131,20.2917988700131,19.8231734976139,19.8231734976139,44590.8421326382,0.0,1.0
2008-11-10,36.77,38.59,36.47,38.59,30400,19.6256890012726,20.5970992265192,19.4655664366715,20.5970992265192,56956.3697828656,0.0,1.0
2008-11-11,36.6861,36.69,35.38,36.6,49400,19.5809080573725,19.5829896507123,18.8837877852876,19.534952881332,92554.1008971566,0.0,1.0
2008-11-12,34.92,35.88,34.52,35.5,23200,18.6382665195659,19.1506587262894,18.4247697667645,18.947836811128,43466.7032553449,0.0,1.0
2008-11-13,36.83,36.83,33.57,35.25,13700,19.6577135141928,19.6577135141928,17.9177149788611,18.8144013406271,25667.8376981993,0.0,1.0
2008-11-14,34.69,36.069,34.64,35.21,17200,18.5155058867051,19.2515359419881,18.4888187926049,18.793051665347,32225.3144824108,0.0,1.0
2008-11-17,34.69,35.62,34.19,34.85,19200,18.5155058867051,19.0118858369685,18.2486349457033,18.6009045878257,35972.4440733888,0.0,1.0
2008-11-18,34.28,34.95,33.57,34.0,30800,18.2966717150836,18.654278776026,17.9177149788611,18.1472239881226,57705.7957010612,0.0,1.0
2008-11-19,32.29,34.41,32.28,33.94,33700,17.2345253698964,18.3660581597441,17.2291879510764,18.1151994752024,63139.1336079794,0.0,1.0
2008-11-20,31.0,32.89,31.0,32.28,20900,16.5459983421118,17.5547704990986,16.5459983421118,17.2291879510764,39157.5042257201,0.0,1.0
2008-11-21,33.109,33.109,31.25,32.47,30500,17.6716599712574,17.6716599712574,16.6794338126127,17.3305989086571,57143.7262624145,0.0,1.0
2008-11-24,34.88,34.9101,33.33,33.35,18400,18.6169168442858,18.6329824749341,17.7896169271802,17.8002917648203,34473.5922369976,0.0,1.0
2008-11-25,34.77,35.55,34.38,35.3,35200,18.5582052372654,18.9745239052282,18.350045903284,18.8410884347273,65949.4808012127,0.0,1.0
2008-11-26,35.48,35.48,34.2199,34.45,35800,18.9371619734879,18.9371619734879,18.2645938279752,18.3874078350242,67073.6196785063,0.0,1.0
2008-11-28,35.25,35.464,34.85,34.96,4400,18.8144013406271,18.9286221033759,18.6009045878257,18.6596161948461,8243.6851001516,0.0,1.0
2008-12-01,32.59,33.919,32.59,33.919,15700,17.3946479344975,18.1039908956803,17.3946479344975,18.1039908956803,29414.9672891773,0.0,1.0
2008-12-02,34.08,34.67,33.54,34.08,17100,18.1899233386829,18.504831049065,17.901702722401,18.1899233386829,32037.9580028619,0.0,1.0
2008-12-03,34.97,34.97,33.586,33.89,5700,18.6649536136661,18.6649536136661,17.9262548489731,18.0885123811022,10679.3193342873,0.0,1.0
2008-12-04,33.28,34.785,33.16,34.31,37900,17.76292983308,18.5662113654954,17.6988808072396,18.3126839715437,71008.1057490331,0.0,1.0
2008-12-05,34.232,34.484,32.86,33.31,22300,18.2710521047474,18.4055550590124,17.5387582426385,17.7789420895401,41780.4949394048,0.0,1.0
2008-12-08,35.69,36.1599,35.05,35.05,13200,19.0492477687087,19.3000530790622,18.7076529642264,18.7076529642264,24731.0553004548,0.0,1.0
2008-12-09,35.33,36.33,35.33,35.73,14900,18.8571006911874,19.390842573191,18.8571006911874,19.0705974439888,27916.1154527861,0.0,1.0
2008-12-10,36.488,36.86,36.053,36.13,19100,19.4751737905476,19.6737257706529,19.242996071876,19.2840941967903,35785.0875938399,0.0,1.0
2008-12-11,36.061,37.34,35.98,36.83,25200,19.247266006932,19.9299218740147,19.2040329144898,19.6577135141928,47213.8328463229,0.0,1.0
2008-12-12,36.74,37.0,35.91,35.91,15300,19.6096767448125,19.7484496341334,19.1666709827495,19.1666709827495,28665.5413709817,0.0,1.0
2008-12-15,37.16,37.26,36.65,37.0,11300,19.833848335254,19.8872225234544,19.5616399754322,19.7484496341334,21171.2821890257,0.0,1.0
2008-12-16,38.93,38.9699,37.14,37.16,18800,20.7785714664004,20.7998677674923,19.8231734976139,19.833848335254,35223.0181551932,0.0,1.0
2008-12-17,38.99,39.01,37.9,38.37,46800,20.8105959793206,20.8212708169607,20.2288173279367,20.4796760124784,87682.8324288852,0.0,1.0
2008-12-18,37.63,39.25,37.39,39.25,25000,20.0847070197957,20.9493688686415,19.9566089681148,20.9493688686415,46839.119887225,0.0,1.0
2008-12-19,37.3201,38.17,37.21,37.96,66700,19.9193004105628,20.3729276360777,19.8605354293542,20.2608418408569,124966.771859116,0.0,1.0
2008-12-22,35.18,36.6,34.83,35.57,99700,19.9467454181354,20.7518727204024,19.7482985478583,20.1678719307299,175840.515656808,2.19152,1.0
2008-12-23,35.25,35.5671,34.89,35.48,29200,19.9864347921908,20.1662276566618,19.7823180113344,20.1168427355158,51499.9303628766,0.0,1.0
2008-12-24,35.53,35.76,35.35,35.35,22800,20.1451922884125,20.2756002317374,20.0431338979843,20.0431338979843,40212.274392931,0.0,1.0
2008-12-26,35.8351,36.2,35.54,36.2,32100,20.3181812601883,20.5250762972286,20.1508621989918,20.5250762972286,56614.6494742581,0.0,1.0
2008-12-29,35.87,36.53,35.18,36.53,82100,20.3379692481102,20.712183346347,19.9467454181354,20.712183346347,144799.461739458,0.0,1.0
2008-12-30,36.53,36.71,36.137,36.27,27800,20.712183346347,20.8142417367752,20.4893558605787,20.564765671284,49030.7556194509,0.0,1.0
2008-12-31,37.03,37.03,36.4004,36.47,19500,20.9956788753142,20.9956788753142,20.6387013052387,20.6781638828709,34392.0767834278,0.0,1.0
2009-01-02,37.47,37.47,36.96,36.96,6200,21.2451549408054,21.2451549408054,20.9559895012588,20.9559895012588,10934.9167208847,0.0,1.0
2009-01-05,37.0537,37.22,36.8,36.98,31000,21.0091165633873,21.1034071763218,20.8652709319893,20.9673293224175,54674.5836044236,0.0,1.0
2009-01-06,37.52,37.84,37.2264,37.43,5600,21.2735044937021,21.4549416322412,21.1070359190925,21.222475298488,9876.69897370236,0.0,1.0
2009-01-07,36.99,37.54,36.7001,37.54,9200,20.9729992329968,21.2848443148608,20.8086285253016,21.2848443148608,16226.0054567967,0.0,1.0
2009-01-08,37.27,37.35,36.8,37.02,7800,21.1317567292185,21.1771160138533,20.8652709319893,20.9900089647349,13756.8307133711,0.0,1.0
2009-01-09,36.41,37.03,36.41,37.03,11300,20.6441444193948,20.9956788753142,20.6441444193948,20.9956788753142,19929.7675719351,0.0,1.0
2009-01-12,35.298,36.18,35.298,36.18,9500,20.0136503629717,20.5137364760699,20.0136503629717,20.5137364760699,16755.1143303879,0.0,1.0
2009-01-13,34.8008,35.01,34.45,34.45,8400,19.7317424089666,19.8503569382865,19.5328419458432,19.5328419458432,14815.0484605536,0.0,1.0
2009-01-14,33.46,34.12,33.45,34.12,15900,18.9715207984881,19.3457348967248,18.9658508879087,19.3457348967248,28042.7703003334,0.0,1.0
2009-01-15,33.91,34.13,32.93,33.5,25700,19.2266667745586,19.3514048073042,18.6710155377828,18.9942004408055,45326.9935043126,0.0,1.0
2009-01-16,34.2,34.3752,33.62,34.37,7900,19.3910941813596,19.4904310147097,19.0622393677576,19.4874826612085,13933.2003379015,0.0,1.0
2009-01-20,31.8,33.0,31.8,33.0,18800,18.0303156423168,18.7107049118382,18.0303156423168,18.7107049118382,33157.4894117151,0.0,1.0
2009-01-21,33.44,33.44,32.36,32.63,10500,18.9601809773294,18.9601809773294,18.3478306347601,18.5009182204025,18518.8105756919,0.0,1.0
2009-01-22,32.55,32.8191,32.2099,32.44,69100,18.4555589357677,18.6081362294579,18.2627252769642,18.3931899193949,121871.410550506,0.0,1.0
2009-01-23,32.1568,32.38,31.32,31.38,15500,18.2326180517879,18.3591704559188,17.7581599345083,17.7921793979843,27337.2918022118,0.0,1.0
2009-01-26,32.76,33.045,32.41,32.789,8400,18.5746270579339,18.7362195094453,18.3761801876569,18.591069798614,14815.0484605536,0.0,1.0
2009-01-27,33.455,33.47,33.107,33.19,9300,18.9686858431984,18.9771907090674,18.7713729550372,18.8184332128458,16402.3750813271,0.0,1.0
2009-01-28,34.28,34.6,34.0501,34.0501,12400,19.4364534659944,19.6178906045334,19.3061022217752,19.3061022217752,21869.8334417694,0.0,1.0
2009-01-29,32.86,33.79,32.86,33.79,6500,18.6313261637274,19.1586278476065,18.6313261637274,19.1586278476065,11464.0255944759,0.0,1.0
2009-01-30,32.48,33.53,32.31,33.53,51300,18.4158695617123,19.0112101725435,18.3194810818634,19.0112101725435,90477.6173840946,0.0,1.0
2009-02-02,32.18,32.3188,31.81,31.81,43200,18.2457722443319,18.3244706031732,18.0359855528962,18.0359855528962,76191.6777971326,0.0,1.0
2009-02-03,33.06,33.3,32.23,32.23,16800,18.7447243753143,18.8808022292186,18.2741217972287,18.2741217972287,29630.096921107,0.0,1.0
2009-02-04,32.8899,33.54,32.6701,33.04,12600,18.6482791963596,19.0168800831228,18.5236545618256,18.7333845541556,22222.5726908303,0.0,1.0
2009-02-05,33.325,33.53,32.5391,32.82,13800,18.8949770056669,19.0112101725435,18.4493787332362,18.60864652141,24339.0081851951,0.0,1.0
2009-02-06,34.33,34.48,33.87,33.87,12900,19.4648030188911,19.5498516775813,19.2039871322412,19.2039871322412,22751.6815644215,0.0,1.0
2009-02-09,34.26,35.35,34.06,34.41,42900,19.4251136448357,20.0431338979843,19.3117154332488,19.5101623035258,75662.5689235411,0.0,1.0
2009-02-10,32.68,34.07,32.64,34.07,18800,18.5292677732992,19.3173853438281,18.5065881309818,19.3173853438281,33157.489411715,0.0,1.0
2009-02-11,33.015,33.22,32.686,33.22,6200,18.7192097777072,18.8354429445838,18.5326697196468,18.8354429445838,10934.9167208848,0.0,1.0
2009-02-12,32.9871,32.9871,32.1514,32.58,13500,18.7033907271909,18.7033907271909,18.229556300075,18.4725686675057,23809.8993116038,0.0,1.0
2009-02-13,32.75,33.29,32.72,33.14,7200,18.5689571473546,18.8751323186392,18.5519474156166,18.790083659949,12698.6129661887,0.0,1.0
2009-02-17,31.1299,31.55,30.918,31.55,8700,17.6503749343949,17.8885678778332,17.5302295292186,17.8885678778332,15344.1573341447,0.0,1.0
2009-02-18,30.95,31.35,30.01,31.35,46500,17.5483732430725,17.7751696662463,17.0154016486141,17.7751696662463,82011.8754066356,0.0,1.0
2009-02-19,30.77,31.62,30.65,31.62,8000,17.4463148526443,17.9282572518886,17.3782759256922,17.9282572518886,14109.5699624319,0.0,1.0
2009-02-20,30.18,30.51,29.73,29.73,54100,17.1117901284629,17.2988971775813,16.8566441523924,16.8566441523924,95415.9668709462,0.0,1.0
2009-02-23,29.143,30.46,29.09,30.23,19400,16.5238204013849,17.2705476246846,16.4937698753144,17.1401396813597,34215.7071588974,0.0,1.0
2009-02-24,30.2,30.354,29.14,29.14,14000,17.1231299496216,17.2104465725435,16.5221194282111,16.5221194282111,24691.7474342559,0.0,1.0
2009-02-25,29.51,29.985,28.28,29.6,57200,16.7319061196468,17.0012268721657,16.0345071183874,16.7829353148609,100883.425231389,0.0,1.0
2009-02-26,29.31,30.03,29.1,29.91,25600,16.6185079080599,17.0267414697728,16.4994397858937,16.9587025428206,45150.6238797823,0.0,1.0
2009-02-27,29.28,29.79,28.85,28.85,9100,16.6014981763219,16.8906636158685,16.3576920214101,16.3576920214101,16049.6358322663,0.0,1.0
2009-03-02,27.66,28.54,27.66,28.37,34000,15.682972662468,16.1819247934504,15.682972662468,16.0855363136015,59965.6723403358,0.0,1.0
2009-03-03,27.8,28.18,27.38,27.75,16600,15.7623514105789,15.977808012594,15.5242151662464,15.7340018576821,29277.3576720462,0.0,1.0
2009-03-04,28.74,29.16,28.2,28.2,11200,16.2953230050373,16.5334592493698,15.9891478337527,15.9891478337527,19753.3979474047,0.0,1.0
2009-03-05,27.375,28.15,27.26,28.15,163200,15.5213802109567,15.9607982808559,15.4561762392942,15.9607982808559,287835.227233611,0.0,1.0
2009-03-06,27.284,27.93,26.9,27.68,18600,15.4697840246847,15.8360602481103,15.2520594584378,15.6943124836267,32804.7501626541,0.0,1.0
2009-03-09,26.64,27.32,26.62,26.62,120100,15.1046417833749,15.4901957027703,15.0933019622162,15.0933019622162,211819.919061009,0.0,1.0
2009-03-10,28.42,28.558,27.64,27.64,12800,16.1138858664982,16.1921306324932,15.6716328413093,15.6716328413093,22575.3119398911,0.0,1.0
2009-03-11,28.719,28.84,28.19,28.84,27800,16.2834161928207,16.3520221108307,15.9834779231733,16.3520221108307,49030.7556194508,0.0,1.0
2009-03-12,29.24,29.33,28.12,28.41,13100,16.5788185340045,16.6298477292186,15.9437885491179,16.1082159559189,23104.4208134823,0.0,1.0
2009-03-13,29.23,29.36,29.08,29.36,5900,16.5731486234252,16.6468574609567,16.488099964735,16.6468574609567,10405.8078472935,0.0,1.0
2009-03-16,29.58,30.13,29.51,29.61,9400,16.7715954937023,17.0834405755662,16.7319061196468,16.7886052254403,16578.7447058575,0.0,1.0
2009-03-17,30.22,30.29,29.52,29.68,52900,17.1344697707803,17.1741591448357,16.7375760302262,16.8282945994957,93299.5313765813,0.0,1.0
2009-03-18,31.34,31.42,29.84,30.16,11200,17.769499755667,17.8148590403017,16.9190131687652,17.1004503073043,19753.3979474047,0.0,1.0
2009-03-19,31.6,31.84,31.1668,31.71,22500,17.9169174307299,18.0529952846342,17.6712969044327,17.9792864471027,39683.1655193399,0.0,1.0
2009-03-20,31.19,31.69,30.862,31.59,11700,17.6844510969768,17.967946625944,17.4984780299743,17.9112475201506,20635.2460700567,0.0,1.0
2009-03-23,32.86,32.86,31.54,31.54,6900,18.6532857274012,18.6532857274012,17.9039754060327,17.9039754060327,12155.177554962,0.03873,1.0
2009-03-24,32.03,32.36,31.8723,31.88,4300,18.182128479874,18.3694560602161,18.0926086028438,18.0969795797185,7574.96572265749,0.0,1.0
2009-03-25,32.45,32.71,31.7,32.27,15100,18.4205454003095,18.5681368272457,17.9948008995319,18.3183667201228,26600.4610260762,0.0,1.0
2009-03-26,32.71,32.82,32.4,32.59,4800,18.5681368272457,18.6305793540264,18.3921624335909,18.5000177071213,8455.77569040834,0.0,1.0
2009-03-27,31.73,32.09,31.71,32.09,4000,18.011830679563,18.2161880399362,18.0004774928756,18.2161880399362,7046.47974200695,0.0,1.0
2009-03-30,30.93,30.968,30.46,30.8401,7300,17.5577032120669,17.579274266773,17.290903324913,17.506670637907,12859.8255291627,0.0,1.0
2009-03-31,31.79,31.924,31.22,31.22,5700,18.0458902396252,18.1219565904308,17.7223244190342,17.7223244190342,10041.2336323599,0.0,1.0
2009-04-01,32.48,32.49,31.4101,31.4101,3500,18.4375751803406,18.4432517736843,17.830236458498,17.830236458498,6165.66977425607,0.0,1.0
2009-04-02,33.71,34.03,33.43,33.662,3600,19.1357961616158,19.3174471486142,18.9768515479921,19.108548513566,6341.83176780625,0.0,1.0
2009-04-03,34.15,34.15,33.47,33.53,5900,19.3855662687386,19.3855662687386,18.9995579213669,19.0336174814292,10393.5576194603,0.0,1.0
2009-04-06,33.3,35.15,33.12,35.15,2700,18.903055834524,19.9532256031087,18.8008771543374,19.9532256031087,4756.3738258547,0.0,1.0
2009-04-07,33.08,33.34,32.73,32.93,5500,18.7781707809626,18.9257622078988,18.5794900139331,18.6930218808071,9688.90964525957,0.0,1.0
2009-04-08,33.164,33.47,32.8,32.8,7200,18.8258541650497,18.9995579213669,18.619226167339,18.619226167339,12683.6635356125,0.0,1.0
2009-04-09,34.0,34.0,33.7401,33.778,3900,19.3004173685831,19.3004173685831,19.1528827075803,19.1743969963529,6870.31774845678,0.0,1.0
2009-04-13,34.43,34.61,33.89,33.89,7600,19.5445108823622,19.6466895625488,19.2379748418024,19.2379748418024,13388.3115098132,0.0,1.0
2009-04-14,34.3,34.6082,34.19,34.23,6700,19.4707151688941,19.645667775747,19.4082726421134,19.4309790154882,11802.8535678617,0.0,1.0
2009-04-15,34.9,34.9,34.226,34.226,4000,19.8113107695162,19.8113107695162,19.4287083781507,19.4287083781507,7046.47974200695,0.0,1.0
2009-04-16,34.92,34.9508,34.53,34.5348,5000,19.8226639562036,19.8401478637022,19.6012768157992,19.6040015806042,8808.09967750869,0.0,1.0
2009-04-17,35.094,35.094,34.73,34.79,4400,19.921436680384,19.921436680384,19.7148086826733,19.7488682427355,7751.12771620764,0.0,1.0
2009-04-20,33.4,34.094,33.37,34.094,3900,18.959821767961,19.3537773460139,18.9427919879299,19.3537773460139,6870.3177484568,0.0,1.0
2009-04-21,33.936,34.1077,33.0,33.0,7100,19.2640871711834,19.3615542788948,18.732758034213,18.732758034213,12507.5015420624,0.0,1.0
2009-04-22,34.33,34.54,34.17,34.198,18500,19.4877449489252,19.6069534091429,19.396919455426,19.4128139167884,32589.9688067822,0.0,1.0
2009-04-23,34.88,34.88,34.454,34.47,12700,19.7999575828288,19.7999575828288,19.5581347063871,19.567217255737,22372.5731808721,0.0,1.0
2009-04-24,35.65,35.79,35.31,35.332,9300,20.2370552702937,20.3165275771056,20.0440510966079,20.0565396019641,16383.0654001662,0.0,1.0
2009-04-27,34.86,35.24,34.82,34.91,16400,19.7886043961414,20.004314943202,19.7658980227666,19.8169873628599,28890.5669422285,0.0,1.0
2009-04-28,34.65,34.88,34.58,34.6,2900,19.6693959359237,19.7999575828288,19.6296597825177,19.6410129692051,5108.69781295503,0.0,1.0
2009-04-29,35.64,36.01,35.27,35.27,100500,20.23137867695,20.441412630667,20.0213447232331,20.0213447232331,177042.803517925,0.0,1.0
2009-04-30,35.84,37.42,35.6,37.42,75000,20.3449105438241,21.2418122921288,20.2086723035752,21.2418122921288,132121.49516263,0.0,1.0
2009-05-01,35.9001,36.1999,35.79,35.8401,3200,20.3790268698197,20.5492111382639,20.3165275771056,20.3449673097575,5637.18379360557,0.0,1.0
2009-05-04,37.72,37.72,37.0,37.0,6900,21.4121100924398,21.4121100924398,21.0033953716934,21.0033953716934,12155.177554962,0.0,1.0
2009-05-05,37.57,37.72,37.2001,37.72,6800,21.3269611922843,21.4121100924398,21.1169840045008,21.4121100924398,11979.0155614118,0.0,1.0
2009-05-06,38.2745,38.56,37.75,37.99,20000,21.726877193348,21.8889439333107,21.4291398724709,21.5653781127198,35232.3987100349,0.0,1.0
2009-05-07,37.655,38.686,37.486,38.686,5500,21.3752122357058,21.9604690094413,21.2792778081972,21.9604690094413,9688.90964525956,0.0,1.0
2009-05-08,39.29,39.58,38.2701,38.79,17100,22.3033352474009,22.4679564543682,21.7243794922768,22.0195055802158,30123.7008970797,0.0,1.0
2009-05-11,38.11,38.46,38.11,38.21,14400,21.6334972328442,21.8321779998737,21.6334972328442,21.6902631662812,25367.327071225,0.0,1.0
2009-05-12,38.28,38.67,37.896,38.67,3300,21.7299993196871,21.9513864600914,21.512018135289,21.9513864600914,5813.34578715574,0.0,1.0
2009-05-13,36.83,37.43,36.8137,37.4299,3900,20.9068932848505,21.2474888854725,20.8976404377002,21.2474321195391,6870.31774845677,0.0,1.0
2009-05-14,37.7293,37.8471,37.15,37.15,3300,21.4173893242495,21.4842595938383,21.0885442718489,21.0885442718489,5813.34578715573,0.0,1.0
2009-05-15,37.39,37.78,37.16,37.52,5800,21.2247825120977,21.446169652502,21.0942208651926,21.2985782255658,10217.3956259101,0.0,1.0
2009-05-18,38.59,38.6,37.75,37.75,5400,21.9059737133418,21.9116503066855,21.4291398724709,21.4291398724709,9512.7476517094,0.0,1.0
2009-05-19,39.08,39.208,38.62,38.62,3500,22.1841267871832,22.2567871819825,21.9230034933729,21.9230034933729,6165.66977425608,0.0,1.0
2009-05-20,39.145,39.65,39.01,39.62,65300,22.2210246439172,22.5076926077741,22.1443906337772,22.490662827743,115033.781788264,0.0,1.0
2009-05-21,38.61,39.03,38.44,39.03,59200,21.9173269000292,22.1557438204647,21.8208248131863,22.1557438204647,104287.900181703,0.0,1.0
2009-05-22,38.88,39.26,38.88,39.21,9700,22.0705949203091,22.2863054673698,22.0705949203091,22.2579225006513,17087.7133743669,0.0,1.0
2009-05-26,39.51,39.72,38.49,38.49,20200,22.4282203009623,22.54742876118,21.8492077799048,21.8492077799048,35584.7226971351,0.0,1.0
2009-05-27,39.1,39.84,39.1,39.75,12600,22.1954799738706,22.6155478813044,22.1954799738706,22.5644585412111,22196.4111873219,0.0,1.0
2009-05-28,39.445,39.551,38.86,39.21,21700,22.3913224442282,22.4514943336715,22.0592417336217,22.2579225006513,38227.1526003878,0.0,1.0
2009-05-29,39.97,40.12,39.75,40.05,57000,22.6893435947725,22.774492494928,22.5644585412111,22.7347563415221,100412.336323599,0.0,1.0
2009-06-01,41.16,41.5273,41.13,41.27,5500,23.3648582026729,23.5733594761871,23.3478284226418,23.4273007294537,9688.90964525959,0.0,1.0
2009-06-02,41.78,41.85,41.5,41.5,5800,23.7168069899824,23.7565431433883,23.5578623763588,23.5578623763588,10217.3956259101,0.0,1.0
2009-06-03,40.5,41.25,40.22,41.1,48000,22.9902030419887,23.4159475427663,22.8312584283651,23.3307986426107,84557.7569040834,0.0,1.0
2009-06-04,40.78,41.01,40.45,40.59,7800,23.1491476556123,23.2797093025174,22.9618200752702,23.041292382082,13740.6354969136,0.0,1.0
2009-06-05,40.18,40.4,39.96,40.39,8400,22.8085520549903,22.9334371085517,22.6836670014288,22.927760515208,14797.6074582146,0.0,1.0
2009-06-08,39.934,39.934,39.363,39.73,12300,22.6689078587352,22.6689078587352,22.3447743788099,22.5531053545237,21667.9252066714,0.0,1.0
2009-06-09,40.522,40.7,40.0,40.2,14800,23.0026915473448,23.1037349088627,22.7063733748036,22.8199052416777,26071.9750454258,0.0,1.0
2009-06-10,40.24,40.38,40.169,40.28,4500,22.8426116150525,22.9220839218643,22.8023078023122,22.8653179884273,7927.28970975781,0.0,1.0
2009-06-11,41.36,41.41,40.87,40.87,13600,23.478390069547,23.5067730362655,23.2002369957056,23.2002369957056,23958.0311228236,0.0,1.0
2009-06-12,40.83,40.87,40.52,40.52,2600,23.1775306223308,23.2002369957056,23.0015562286761,23.0015562286761,4580.21183230453,0.0,1.0
2009-06-15,39.5,39.7326,39.14,39.7326,13700,22.4225437076186,22.5545812687931,22.2181863472454,22.5545812687931,24134.1931163738,0.0,1.0
2009-06-16,39.14,39.6312,39.04,39.6,6000,22.2181863472454,22.4970206122879,22.1614204138084,22.4793096410556,10569.7196130104,0.0,1.0
2009-06-17,38.94,39.08,38.59,39.0,8500,22.1046544803713,22.1841267871832,21.9059737133418,22.1387140404335,14973.7694517648,0.0,1.0
2009-06-18,39.072,39.4,38.56,38.56,5500,22.1795855125082,22.3657777741816,21.8889439333107,21.8889439333107,9688.90964525956,0.0,1.0
2009-06-19,39.34,39.63,39.2,39.63,6800,22.3317182141194,22.4963394210867,22.2522459073076,22.4963394210867,11979.0155614118,0.0,1.0
2009-06-22,37.02,37.65,35.38,37.63,15800,21.50344647934,21.8693884372542,20.5508356682617,21.857771232241,27201.0349858091,0.8609,1.0
2009-06-23,37.83,37.91,35.346,35.346,6400,21.9739432823725,22.0204121024251,20.5310864197394,20.5310864197394,11018.1407537455,0.0,1.0
2009-06-24,37.56,38.22,37.55,37.89,9600,21.817111014695,22.200478780129,21.8113024121884,22.008794897412,16527.2111306182,0.0,1.0
2009-06-25,38.2401,38.74,37.39,37.45,9200,22.2121540711672,22.5025261104708,21.7183647720832,21.7532163871227,15838.5773335091,0.0,1.0
2009-06-26,38.72,39.1,38.5001,38.738,5000,22.4909089054577,22.7116358007075,22.3631777363381,22.5013643899695,8607.92246386364,0.0,1.0
2009-06-29,38.916,39.36,38.68,39.02,8200,22.6047575145866,22.8626594658785,22.4676744954314,22.6651669806549,14116.9928407363,0.0,1.0
2009-06-30,39.23,39.26,38.61,38.85,19900,22.787147633293,22.8045734408127,22.4270142778854,22.5664207380432,34259.5314061773,0.0,1.0
2009-07-01,39.31,39.88,39.23,39.26,7200,22.8336164533456,23.1647067962204,22.787147633293,22.8045734408127,12395.4083479636,0.0,1.0
2009-07-02,38.69,38.83,38.4,38.66,11000,22.473483097938,22.55480353303,22.3050336252473,22.4560572904183,18937.4294205,0.0,1.0
2009-07-06,38.06,38.34,37.82,38.12,9500,22.1075411400238,22.2701820102079,21.968134679866,22.1423927550632,16355.0526813409,0.0,1.0
2009-07-07,37.5,38.1,37.5,38.1,3700,21.7822593996556,22.1307755500501,21.7822593996556,22.1307755500501,6369.86262325908,0.0,1.0
2009-07-08,37.12,37.71,36.85,37.34,3700,21.5615325044057,21.9042400522936,21.4047002367282,21.6893217595504,6369.8626232591,0.0,1.0
2009-07-09,37.854,38.024,37.42,37.42,6200,21.9878839283883,22.0866301710001,21.735790579603,21.735790579603,10673.8238551909,0.0,1.0
2009-07-10,37.23,37.262,37.04,37.21,3100,21.625427131978,21.6440146599991,21.5150636843531,21.6138099269649,5336.91192759547,0.0,1.0
2009-07-13,37.8097,38.0,37.0,37.19,6100,21.9621518192842,22.0726895249843,21.4918292743268,21.6021927219518,10501.6654059136,0.0,1.0
2009-07-14,38.02,38.15,37.83,38.15,2400,22.0843067299975,22.1598185625829,21.9739432823725,22.1598185625829,4131.80278265454,0.0,1.0
2009-07-15,39.3,39.443,38.77,38.77,13300,22.827807850839,22.9108708666831,22.5199519179906,22.5199519179906,22897.0737538773,0.0,1.0
2009-07-16,39.652,39.68,39.26,39.68,5900,23.0322706590705,23.0485347460889,22.8045734408127,23.0485347460889,10157.3485073591,0.0,1.0
2009-07-17,39.39,39.65,39.23,39.65,6100,22.8800852733982,23.0311089385692,22.787147633293,23.0311089385692,10501.6654059136,0.0,1.0
2009-07-20,40.627,40.627,39.94,39.94,8300,23.5986094034615,23.5986094034615,23.1995584112598,23.1995584112598,14289.1512900136,0.0,1.0
2009-07-21,40.77,40.77,40.485,40.63,6400,23.6816724193055,23.6816724193055,23.5161272478682,23.6003519842135,11018.1407537455,0.0,1.0
2009-07-22,41.045,41.21,40.49,40.894,7800,23.8414089882363,23.9372509295948,23.5190315491214,23.7536990903871,13428.3590436273,0.0,1.0
2009-07-23,41.56,41.8,40.764,40.97,14700,24.1405520173249,24.2799584774827,23.6781872578016,23.797844469437,25307.2920437591,0.0,1.0
2009-07-24,41.78,41.78,41.1711,41.42,13200,24.2683412724696,24.2683412724696,23.9146554658443,24.0592315822329,22724.9153046,0.0,1.0
2009-07-27,41.57,41.87,41.5,41.75,5400,24.1463606198315,24.3206186950288,24.1057004022855,24.2509154649499,9296.55626097273,0.0,1.0
2009-07-28,41.818,41.85,41.097,41.3401,27900,24.2904139619946,24.3090014900156,23.8716137212705,24.0128208482054,48032.207348359,0.0,1.0
2009-07-29,41.2103,41.46,41.21,41.2638,7100,23.93742518767,24.0824659922592,23.9372509295948,23.9685012110802,12223.2498986864,0.0,1.0
2009-07-30,42.12,42.35,41.71,41.71,9000,24.4658337576931,24.5994316153444,24.2276810549236,24.2276810549236,15494.2604349546,0.0,1.0
2009-07-31,42.893,43.01,42.37,42.37,44600,24.9148387314514,24.9827993807783,24.6110488203575,24.6110488203575,76782.6683776635,0.0,1.0
2009-08-03,43.7767,43.94,43.0,43.26,23300,25.4281449349574,25.5229994138898,24.9769907782717,25.1280144434427,40112.9186816045,0.0,1.0
2009-08-04,43.684,43.96,43.12,43.12,8600,25.3742991897214,25.5346166189029,25.0466940083506,25.0466940083506,14805.6266378455,0.0,1.0
2009-08-05,44.0299,44.11,43.21,43.57,42500,25.5752187504239,25.6217456565015,25.0989714309098,25.3080811211465,73167.3409428408,0.0,1.0
2009-08-06,43.654,44.15,43.49,44.15,6100,25.3568733822017,25.6449800665278,25.2616123010939,25.6449800665278,10501.6654059136,0.0,1.0
2009-08-07,43.66,43.88,43.511,43.8,11600,25.3603585437057,25.4881477988503,25.2738103663577,25.4416789787977,19970.3801161636,0.0,1.0
2009-08-10,43.49,44.24,43.171,44.24,12100,25.2616123010939,25.697257489087,25.0763178811342,25.697257489087,20831.17236255,0.0,1.0
2009-08-11,43.0973,43.25,42.82,43.25,8400,25.0335084806607,25.1222058409361,24.8724359331534,25.1222058409361,14461.3097392909,0.0,1.0
2009-08-12,43.69,44.03,43.28,43.28,8900,25.3777843512254,25.5752768364489,25.1396316484558,25.1396316484558,15322.1019856773,0.0,1.0
2009-08-13,44.19,44.36,44.08,44.19,8800,25.6682144765541,25.7669607191659,25.6043198489818,25.6682144765541,15149.9435364,0.0,1.0
2009-08-14,44.1,44.36,43.846,44.36,6300,25.615937053995,25.7669607191659,25.468398550328,25.7669607191659,10845.9823044682,0.0,1.0
2009-08-17,42.85,43.39,42.49,43.39,7400,24.8898617406731,25.2035262760281,24.6807520504364,25.2035262760281,12739.7252465182,0.0,1.0
2009-08-18,43.6,43.6,42.92,43.0,10900,25.3255069286662,25.3255069286662,24.9305219582191,24.9769907782717,18765.2709712227,0.0,1.0
2009-08-19,43.588,44.0693,43.09,43.41,6500,25.3185366056583,25.5981046442998,25.0292682008309,25.2151434810413,11190.2992030227,0.0,1.0
2009-08-20,44.08,44.71,43.58,43.58,13500,25.6043198489818,25.970261806896,25.3138897236531,25.3138897236531,23241.3906524318,0.0,1.0
2009-08-21,44.97,45.192,44.722,44.92,9400,26.121285472067,26.2502364477129,25.9772321299039,26.0922424595341,16182.8942320636,0.0,1.0
2009-08-24,45.2,45.65,45.2,45.36,31100,26.2548833297182,26.516270442514,26.2548833297182,26.3478209698234,53541.2777252318,0.0,1.0
2009-08-25,45.75,45.9,45.55,45.78,19600,26.5743564675798,26.6614855051784,26.4581844174483,26.5917822750995,33743.0560583454,0.0,1.0
2009-08-26,45.272,45.5,44.99,45.5,10200,26.2967052677655,26.4291414049154,26.1329026770801,26.4291414049154,17560.1618262818,0.0,1.0
2009-08-27,45.85,46.03,45.064,45.238,17300,26.6324424926455,26.7369973377639,26.1758863356288,26.2769560192432,29783.4117249682,0.0,1.0
2009-08-28,45.95,46.38,45.63,46.3,31600,26.6905285177113,26.940298425494,26.5046532375009,26.8938296054414,54402.0699716182,0.0,1.0
2009-08-31,45.5784,45.6,45.07,45.44,9500,26.474680848567,26.4872274299812,26.1793714971327,26.394289789876,16355.0526813409,0.0,1.0
2009-09-01,44.22,45.41,44.09,45.33,14600,25.6856402840739,26.3768639823563,25.6101284514884,26.3303951623037,25135.1335944818,0.0,1.0
2009-09-02,44.31,44.3688,43.43,43.92,19000,25.737917706633,25.7720722893717,25.2267606860544,25.5113822088766,32710.1053626818,0.0,1.0
2009-09-03,44.81,44.87,44.09,44.65,21200,26.0283478319618,26.0631994470012,25.6101284514884,25.9354101918566,36497.5912467818,0.0,1.0
2009-09-04,45.33,45.376,44.43,44.73,16400,26.3303951623037,26.3571147338339,25.8076209367119,25.9818790119092,28233.9856814727,0.0,1.0
2009-09-08,46.4147,47.43,46.27,47.43,13200,26.9604542761918,27.5502016886844,26.8764037979217,27.5502016886844,22724.9153046,0.0,1.0
2009-09-09,47.03,47.7,46.75,47.7,11200,27.3178575884214,27.7070339563619,27.1552167182373,27.7070339563619,19281.7463190545,0.0,1.0
2009-09-10,47.558,47.79,47.05,47.08,6600,27.6245518007685,27.7593113789211,27.3294747934345,27.3469006009542,11362.4576523,0.0,1.0
2009-09-11,47.706,47.86,47.38,47.72,8300,27.7105191178658,27.7999715964671,27.5211586761515,27.718651161375,14289.1512900137,0.0,1.0
2009-09-14,47.55,47.6,46.95,46.95,7400,27.6199049187633,27.6489479312961,27.2713887683688,27.2713887683688,12739.7252465182,0.0,1.0
2009-09-15,47.82,47.86,47.022,47.47,14900,27.7767371864408,27.7999715964671,27.3132107064161,27.5734360987107,25651.6089423136,0.0,1.0
2009-09-16,48.63,48.6675,48.2023,48.53,12100,28.2472339894733,28.269016248873,27.9988000602671,28.1891479644076,20831.17236255,0.0,1.0
2009-09-17,48.76,49.42,48.543,48.6,51000,28.3227458220588,28.7061135874928,28.1966991476661,28.2298081819536,87800.8091314091,0.0,1.0
2009-09-18,48.72,49.57,48.4,48.86,30200,28.2995114120325,28.7932426250914,28.1136361318221,28.3808318471246,51991.8516817364,0.0,1.0
2009-09-21,47.82,47.94,47.42,47.94,12000,27.9229919889538,27.9930622323389,27.6894245110036,27.9930622323389,20550.8063114085,0.25179,1.0
2009-09-22,48.56,48.61,48.236,48.61,8000,28.3550918231618,28.3842877579056,28.1659021660221,28.3842877579056,13700.537540939,0.0,1.0
2009-09-23,48.1,48.91,48.1,48.82,13900,28.086489223519,28.5594633663683,28.086489223519,28.5069106838295,23804.6839773815,0.0,1.0
2009-09-24,47.62,48.19,47.1601,48.1,22600,27.8062082499787,28.1390419060578,27.5376640422054,28.086489223519,38704.0185531526,0.0,1.0
2009-09-25,47.34,47.67,47.0,47.21,22200,27.6427110154135,27.8354041847225,27.4441786591558,27.5668015850797,38018.9916761057,0.0,1.0
2009-09-28,47.9,48.13,47.39,47.46,8700,27.9697054845439,28.1040067843653,27.6719069501573,27.7127812587986,14899.3345757711,0.0,1.0
2009-09-29,47.69,47.71,47.41,47.7,16300,27.84708255862,27.8587609325175,27.6835853240548,27.8529217455688,27914.8452396631,0.0,1.0
2009-09-30,47.88,48.17,47.549,48.1,4200,27.9580271106464,28.1273635321603,27.7647500226425,28.086489223519,7192.78220899295,0.0,1.0
2009-10-01,46.57,47.67,46.505,47.67,19300,27.1930936203593,27.8354041847225,27.1551389051923,27.8354041847225,33052.5468175152,0.0,1.0
2009-10-02,45.61,46.13,45.44,45.6,12300,26.6325316732786,26.936169394614,26.5332654951498,26.6266924863299,21064.5764691937,0.0,1.0
2009-10-05,46.63,47.249,46.11,46.25,19500,27.2281287420518,27.5895744141798,26.9244910207165,27.0062396379991,33395.0602560387,0.0,1.0
2009-10-06,47.45,47.78,46.99,47.1,34100,27.7069420718498,27.8996352411588,27.438339472207,27.5025705286434,58398.5412682524,0.0,1.0
2009-10-07,47.643,47.6793,47.3101,47.48,12600,27.8196383799608,27.8408346285848,27.6252518464367,27.7244596326961,21578.3466269789,0.0,1.0
2009-10-08,48.43,48.59,48.172,48.31,11800,28.279182392828,28.3726093840081,28.1285313695501,28.2091121494429,20208.292872885,0.0,1.0
2009-10-09,48.25,49.34,48.09,48.54,17400,28.1740770277504,28.8105484051648,28.0806500365703,28.3434134492643,29798.6691515422,0.0,1.0
2009-10-12,48.67,48.99,48.67,48.85,12400,28.4193228795981,28.6061768619584,28.4193228795981,28.5244282446758,21235.8331884554,0.0,1.0
2009-10-13,48.68,48.78,48.4096,48.74,6600,28.4251620665469,28.4835539360345,28.2672704514525,28.4601971882394,11302.9434712746,0.0,1.0
2009-10-14,49.72,49.72,49.375,49.5,12100,29.0324375092176,29.0324375092176,28.8309855594855,28.9039753963449,20722.0630306702,0.0,1.0
2009-10-15,49.95,49.95,49.45,49.71,7100,29.166738809039,29.166738809039,28.8747794616012,29.0265983222688,12159.2270675833,0.0,1.0
2009-10-16,49.24,49.4696,48.954,49.14,78600,28.7521565356773,28.8862242680207,28.5851557889428,28.6937646661897,134607.781339725,0.0,1.0
2009-10-19,49.978,50.0,49.5885,49.71,44800,29.1830885324955,29.1959347437828,28.9556522008414,29.0265983222688,76723.0102292582,0.0,1.0
2009-10-20,49.74,50.16,49.3532,50.16,14300,29.0441158831151,29.2893617349629,28.8182561319372,29.2893617349629,24489.7108544284,0.0,1.0
2009-10-21,49.444,50.176,49.444,49.68,19300,28.8712759494319,29.2987044340809,28.8712759494319,29.0090807614226,33052.5468175153,0.0,1.0
2009-10-22,49.82,49.99,49.0001,49.36,21600,29.0908293787051,29.190095556834,28.6120744407766,28.8222267790623,36991.4513605353,0.0,1.0
2009-10-23,49.03,49.61,48.7601,49.61,19500,28.6295336097534,28.9682064527813,28.4719339540064,28.9682064527813,33395.0602560387,0.0,1.0
2009-10-26,48.02,49.2338,47.99,49.16,15200,28.039775727929,28.748536239769,28.0222581670827,28.7054430400872,26031.021327784,0.0,1.0
2009-10-27,47.6,47.817,47.146,47.6385,13100,27.7945298760812,27.9212402328692,27.5294307886076,27.8170107458339,22434.6302232875,0.0,1.0
2009-10-28,45.645,46.72,44.61,46.71,49600,26.6529688275993,27.2806814245906,26.048612978403,27.2748422376419,84943.3327538215,0.0,1.0
2009-10-29,47.51,47.585,46.68,46.68,29700,27.7419771935424,27.7857710956581,27.2573246767956,27.2573246767956,50863.2456207359,0.0,1.0
2009-10-30,46.1264,47.38,45.852,47.38,14600,26.9340672873124,27.6660677632085,26.7738399974385,27.6660677632085,25003.4810122136,0.0,1.0
2009-11-02,46.149,47.049,45.83,46.46,9200,26.9472638498166,27.4727906752047,26.7609937861513,27.1288625639229,15755.6181720798,0.0,1.0
2009-11-03,46.26,46.28,45.33,45.67,20700,27.0120788249478,27.0237571988453,26.4690344387135,26.6675667949712,35450.1408871796,0.0,1.0
2009-11-04,47.24,47.506,46.81,46.98,33600,27.584319145926,27.7396415187629,27.3332341071294,27.4325002852583,57542.2576719436,0.0,1.0
2009-11-05,47.59,47.78,47.222,47.43,27000,27.7886906891324,27.8996352411588,27.5738086094182,27.6952636979523,46239.3142006691,0.0,1.0
2009-11-06,47.522,47.78,47.29,47.29,14600,27.7489842178809,27.8996352411588,27.6135150806697,27.6135150806697,25003.4810122136,0.0,1.0
2009-11-09,49.07,49.118,48.01,48.42,13900,28.6528903575484,28.6809184549024,28.0339365409802,28.2733432058792,23804.6839773815,0.0,1.0
2009-11-10,48.65,49.01,48.28,48.53,66700,28.4076445057006,28.6178552358559,28.1915945885966,28.3375742623155,114228.231747579,0.0,1.0
2009-11-11,48.9,49.28,48.6325,49.14,19400,28.5536241794195,28.7755132834723,28.3974259285403,28.6937646661897,33223.803536777,0.0,1.0
2009-11-12,48.41,48.69,48.3,48.545,26100,28.2675040189305,28.4310012534957,28.2032729624941,28.3463330427387,44698.0037273133,0.0,1.0
2009-11-13,48.5516,48.92,48.25,48.53,8600,28.3501869061249,28.5653025533171,28.1740770277504,28.3375742623155,14728.0778565094,0.0,1.0
2009-11-16,49.67,49.98,48.99,48.99,22600,29.0032415744738,29.1842563698852,28.6061768619584,28.6061768619584,38704.0185531526,0.0,1.0
2009-11-17,49.02,49.19,48.65,49.05,40400,28.6236944228046,28.7229606009335,28.4076445057006,28.6412119836509,69187.7145817418,0.0,1.0
2009-11-18,49.1,49.25,48.774,49.1,113600,28.6704079183947,28.757995722626,28.4800504238652,28.6704079183947,194547.633081333,0.0,1.0
2009-11-19,48.12,48.46,47.75,48.46,11100,28.0981675974165,28.2966999536743,27.8821176803125,28.2966999536743,19009.4958380528,0.0,1.0
2009-11-20,47.63,47.7617,47.43,47.6162,8800,27.8120474369275,27.8889495290426,27.6952636979523,27.8039893589382,15070.5912950328,0.0,1.0
2009-11-23,48.568,48.868,48.27,48.27,40900,28.3597631727208,28.5349387811835,28.1857554016479,28.1857554016479,70043.9981780505,0.0,1.0
2009-11-24,48.47,48.62,48.09,48.62,13800,28.302539140623,28.3901269448544,28.0806500365703,28.3901269448544,23633.4272581197,0.0,1.0
2009-11-25,48.64,49.18,48.05,48.76,74200,28.4018053187519,28.7171214139847,28.0572932887752,28.471875562137,127072.485692209,0.0,1.0
2009-11-27,47.116,47.31,46.32,46.69,17600,27.5119132277614,27.6251934545673,27.0471139466404,27.2631638637443,30141.1825900657,0.0,1.0
2009-11-30,47.374,47.49,46.904,47.21,9500,27.6625642510393,27.7302988196449,27.3881224644477,27.5668015850797,16269.388329865,0.0,1.0
2009-12-01,48.7,48.7389,48.21,48.3,8400,28.4368404404444,28.4595548776751,28.1507202799553,28.2032729624941,14385.5644179859,0.0,1.0
2009-12-02,48.56,49.25,48.4,48.79,37000,28.3550918231618,28.757995722626,28.2616648319817,28.4893931229832,63364.9861268428,0.0,1.0
2009-12-03,48.26,49.07,48.26,48.73,49000,28.1799162146991,28.6528903575484,28.1799162146991,28.4543580012907,83915.7924382512,0.0,1.0
2009-12-04,48.1589,48.938,47.881,48.52,18900,28.1208820346472,28.5758130898248,27.9586110293412,28.3317350753668,32367.5199404683,0.0,1.0
2009-12-07,47.9,48.184,47.77,47.77,16000,27.9697054845439,28.1355383938886,27.8937960542101,27.8937960542101,27401.0750818779,0.0,1.0
2009-12-08,47.05,47.9,46.98,47.38,30300,27.4733745938996,27.9697054845439,27.4325002852583,27.6660677632085,51890.7859363063,0.0,1.0
2009-12-09,46.945,47.183,46.9,47.12,88700,27.4120631309376,27.551035780318,27.3857867896682,27.5142489025409,151904.709985161,0.0,1.0
2009-12-10,47.44,47.5199,47.07,47.25,36700,27.7011028849011,27.7477579886217,27.4850529677971,27.5901583328747,62851.2159690575,0.0,1.0
2009-12-11,47.58,47.69,47.31,47.38,64800,27.7828515021837,27.84708255862,27.6251934545673,27.6660677632085,110974.354081606,0.0,1.0
2009-12-14,47.7701,47.9248,47.62,47.73,6500,27.8938544460795,27.9841866681768,27.8062082499787,27.870439306415,11131.6867520129,0.0,1.0
2009-12-15,47.44,47.57,47.24,47.49,7200,27.7011028849011,27.7770123152349,27.584319145926,27.7302988196449,12330.4837868451,0.0,1.0
2009-12-16,47.7434,48.09,47.68,48.01,12200,27.8782638169264,28.0806500365703,27.8412433716712,28.0339365409802,20893.3197499319,0.0,1.0
2009-12-17,46.81,47.35,46.48,46.48,26800,27.3332341071294,27.6485502023623,27.1405409378205,27.1405409378205,45896.8007621456,0.0,1.0
2009-12-18,46.93,47.05,46.58,46.75,13100,27.4033043505145,27.4733745938996,27.198932807308,27.2981989854369,22434.6302232876,0.0,1.0
2009-12-21,46.952,47.289,46.83,46.94,19400,27.4750971540495,27.6723008459245,27.4037059065458,27.4680750641311,33152.5233520693,0.10095,1.0
2009-12-22,47.22,47.45,47.0672,47.45,14200,27.6319238288937,27.766513885663,27.5425092172661,27.766513885663,24266.2799793497,0.0,1.0
2009-12-23,47.58,47.8,47.1539,47.48,229800,27.8425865264456,27.9713248416162,27.5932438169265,27.7840691104589,392703.601355956,0.0,1.0
2009-12-24,47.7094,47.95,47.58,47.88,12600,27.9183080627323,28.0591009655962,27.8425865264456,28.0181387744055,21532.0512492822,0.0,1.0
2009-12-28,48.07,48.11,47.81,47.81,11600,28.1293218647801,28.1527288311748,27.9771765832149,27.9771765832149,19823.15829299,0.0,1.0
2009-12-29,48.28,48.5,48.18,48.5,8200,28.2522084383521,28.3809467535227,28.1936910223655,28.3809467535227,14012.9222415963,0.0,1.0
2009-12-30,47.98,48.15,47.815,48.0,13600,28.0766561903922,28.1761357975695,27.9801024540142,28.0883596735895,23240.9442055744,0.0,1.0
2009-12-31,48.1206,48.15,47.9801,47.99,1600,28.1589316772694,28.1761357975695,28.0767147078082,28.0825079319908,2734.22873006758,0.0,1.0
2010-01-04,49.31,49.39,48.74,48.82,10600,28.8549378230145,28.9017517558039,28.5213885518907,28.56820248468,18114.2653366977,0.0,1.0
2010-01-05,49.416,49.685,49.272,49.66,6700,28.9169662839604,29.0743781329645,28.8327012049396,29.0597487789678,11449.582807158,0.0,1.0
2010-01-06,49.45,49.5885,48.98,48.98,35000,28.9368622053959,29.0179088265374,28.6618303502586,28.6618303502586,59811.2534702282,0.0,1.0
2010-01-07,49.23,49.4,48.89,49.0,23900,28.8081238902252,28.9076034974025,28.6091646758706,28.6735338334559,40842.5416553845,0.0,1.0
2010-01-08,49.57,49.7,49.25,49.25,71200,29.0070831045798,29.0831557453625,28.8198273734226,28.8198273734226,121673.178488007,0.0,1.0
2010-01-11,49.98,50.21,49.826,50.0,12900,29.2470045101251,29.3815945668943,29.1568876895056,29.2587079933224,22044.7191361698,0.0,1.0
2010-01-12,49.3299,49.6302,49.2,49.21,6000,28.8665827887959,29.0423105890038,28.7905686654292,28.7964204070279,10253.3577377534,0.0,1.0
2010-01-13,49.87,49.87,49.4792,49.58,4100,29.1826353525398,29.1826353525398,28.9539492908639,29.0129348461785,7006.46112079816,0.0,1.0
2010-01-14,50.11,50.1885,49.8,49.8,7400,29.3230771509077,29.3690133224572,29.1416731613491,29.1416731613491,12645.8078765626,0.0,1.0
2010-01-15,49.4,49.97,49.18,49.97,6400,28.9076034974025,29.2411527685264,28.7788651822319,29.2411527685264,10936.9149202703,0.0,1.0
2010-01-19,49.95,49.95,49.14,49.45,5600,29.2294492853291,29.2294492853291,28.7554582158373,28.9368622053959,9569.80055523652,0.0,1.0
2010-01-20,48.889,49.15,48.335,49.15,18800,28.6085795017108,28.7613099574359,28.2843930171448,28.7613099574359,32127.187578294,0.0,1.0
2010-01-21,48.06,48.89,47.7001,48.89,8300,28.1234701231815,28.6091646758706,27.9128659430455,28.6091646758706,14183.8115372256,0.0,1.0
2010-01-22,46.8401,47.9,46.8,47.9,8600,27.4096161655604,28.0298422576029,27.3861506817498,28.0298422576029,14696.4794241132,0.0,1.0
2010-01-25,47.72,47.875,47.52,47.67,7600,27.9245109088269,28.0152129036062,27.8074760768536,27.8952522008336,12987.586467821,0.0,1.0
2010-01-26,47.3,47.5499,47.13,47.28,5300,27.678737761683,27.8249727842336,27.5792581545057,27.6670342784857,9057.13266834885,0.0,1.0
2010-01-27,47.375,47.38,46.58,47.1,10000,27.722625823673,27.7255516944723,27.2574123665791,27.5617029297097,17088.9295629223,0.0,1.0
2010-01-28,46.74,47.2699,46.28,47.2699,5000,27.3510402321578,27.661124019471,27.0818601186192,27.661124019471,8544.46478146117,0.0,1.0
2010-01-29,45.7855,46.777,45.69,46.74,17900,26.7924914965652,27.3726916760728,26.736607364298,27.3510402321578,30589.1839176311,0.0,1.0
2010-02-01,46.54,46.88,46.37,46.5,27500,27.2340054001845,27.4329646145391,27.1345257930072,27.2105984337898,46994.5562980365,0.0,1.0
2010-02-02,47.52,47.5984,47.05,47.05,9400,27.8074760768536,27.8533537309871,27.5324442217164,27.5324442217164,16063.593789147,0.0,1.0
2010-02-03,47.1,47.24,46.89,47.24,5100,27.5617029297097,27.643627312091,27.4388163561377,27.643627312091,8715.35407709041,0.0,1.0
2010-02-04,45.43,45.6801,45.25,45.6801,7400,26.5844620827327,26.7308141401153,26.4791307339568,26.7308141401153,12645.8078765626,0.0,1.0
2010-02-05,44.656,44.781,43.69,44.7,31600,26.1315372829961,26.2046840529794,25.5662590445651,26.1572849460302,54001.0174188347,0.0,1.0
2010-02-08,43.9962,44.57,43.9962,44.33,6900,25.7454393723162,26.0812123052476,25.7454393723162,25.9407705068796,11791.3613984164,0.0,1.0
2010-02-09,45.3999,45.6,44.56,44.8,16400,26.5668483405207,26.68394168991,26.0753605636489,26.2158023620169,28025.8444831927,0.0,1.0
2010-02-10,44.99,45.47,44.81,45.47,13500,26.3269854523915,26.6078690491274,26.2216541036155,26.6078690491274,23070.0549099452,0.0,1.0
2010-02-11,45.514,45.6199,44.76,44.83,7300,26.6336167121615,26.6955866556914,26.1923953956222,26.2333575868129,12474.9185809333,0.0,1.0
2010-02-12,44.85,45.11,44.66,44.66,4300,26.2450610700102,26.3972063515755,26.1338779796356,26.1338779796356,7348.23971205661,0.0,1.0
2010-02-16,45.94,45.94,44.95,44.96,17200,26.8829009042646,26.8829009042646,26.3035784859968,26.3094302275955,29392.9588482265,0.0,1.0
2010-02-17,45.74,46.13,45.74,46.12,5100,26.7658660722913,26.9940839946392,26.7658660722913,26.9882322530406,8715.35407709042,0.0,1.0
2010-02-18,46.164,46.21,45.65,45.7701,4800,27.0139799160747,27.0408979274286,26.7132003979033,26.7834798145033,8202.68619020274,0.0,1.0
2010-02-19,45.8,45.818,45.34,45.34,4000,26.8009765218833,26.8115096567609,26.5317964083447,26.5317964083447,6835.57182516895,0.0,1.0
2010-02-22,45.94,46.118,45.91,45.97,6400,26.8829009042646,26.9870619047208,26.8653456794686,26.9004561290606,10936.9149202703,0.0,1.0
2010-02-23,45.55,46.05,45.362,46.05,11500,26.6546829819167,26.9472700618499,26.5446702398618,26.9472700618499,19652.2689973607,0.0,1.0
2010-02-24,45.48,45.73,45.31,45.56,3900,26.613720790726,26.7600143306927,26.5142411835488,26.6605347235154,6664.68252953973,0.0,1.0
2010-02-25,45.117,45.117,44.5101,44.8,2100,26.4013025706945,26.4013025706945,26.0461603730716,26.2158023620169,3588.6752082137,0.0,1.0
2010-02-26,45.574,45.574,45.14,45.14,4100,26.6687271617535,26.6687271617535,26.4147615763715,26.4147615763715,7006.46112079817,0.0,1.0
2010-03-01,45.83,45.85,45.45,45.45,19200,26.8185317466793,26.8302352298766,26.5961655659301,26.5961655659301,32810.7447608109,0.0,1.0
2010-03-02,46.134,46.47,46.0815,46.1085,3300,26.9964246912787,27.1930432089938,26.9657030478857,26.9815027502021,5639.34675576438,0.0,1.0
2010-03-03,46.843,47.11,46.5615,46.75,12900,27.411313170624,27.5675546713084,27.2465866446216,27.3568919737564,22044.7191361699,0.0,1.0
2010-03-04,46.5301,46.93,46.36,46.93,5900,27.2282121760018,27.4622233225324,27.1286740514085,27.4622233225324,10082.4684421242,0.0,1.0
2010-03-05,47.45,47.45,46.87,46.93,11700,27.766513885663,27.766513885663,27.4271128729404,27.4622233225324,19994.0475886191,0.0,1.0
2010-03-08,47.476,47.72,47.34,47.72,6400,27.7817284138195,27.9245109088269,27.7021447280776,27.9245109088269,10936.9149202703,0.0,1.0
2010-03-09,47.41,47.54,47.07,47.08,7100,27.7431069192683,27.8191795600509,27.5441477049137,27.5499994465124,12133.1399896749,0.0,1.0
2010-03-10,47.441,47.78,47.28,47.28,8900,27.7612473182242,27.9596213584189,27.6670342784857,27.6670342784857,15209.1473110009,0.0,1.0
2010-03-11,47.71,47.82,47.44,47.49,5400,27.9186591672282,27.9830283248135,27.7606621440643,27.7899208520576,9228.02196397809,0.0,1.0
2010-03-12,48.04,48.26,48.0,48.26,2300,28.1117666399842,28.2405049551548,28.0883596735895,28.2405049551548,3930.45379947214,0.0,1.0
2010-03-15,47.6907,47.862,47.448,47.67,2500,27.9073653059428,28.0076056395279,27.7653435373432,27.8952522008336,4272.23239073059,0.0,1.0
2010-03-16,48.4899,48.49,47.91,47.91,3000,28.3750364945081,28.3750950119241,28.0356939992015,28.0356939992015,5126.6788688767,0.0,1.0
2010-03-17,48.71,48.8,48.5201,48.53,4300,28.5038333270947,28.5564990014827,28.392708754136,28.3985019783187,7348.23971205661,0.0,1.0
2010-03-18,48.378,48.72,48.265,48.48,7000,28.309555506019,28.5096850686933,28.2434308259541,28.3692432703254,11962.2506940457,0.0,1.0
2010-03-19,47.77,48.45,47.77,48.45,7300,27.9537696168202,28.3516880455294,27.9537696168202,28.3516880455294,12474.9185809333,0.0,1.0
2010-03-22,48.14,48.154,47.27,47.27,6200,28.1702840559708,28.1784764942089,27.661182536887,27.661182536887,10595.1363290119,0.0,1.0
2010-03-23,48.439,48.439,48.0922,48.0922,5100,28.3452511297709,28.3452511297709,28.1423127311292,28.1423127311292,8715.3540770904,0.0,1.0
2010-03-24,47.5801,47.82,47.577,47.76,4100,27.8426450438616,27.9830283248135,27.840831003966,27.9479178752215,7006.46112079816,0.0,1.0
2010-03-25,47.659,48.3815,47.659,48.17,9100,27.888815285075,28.3116036155786,27.888815285075,28.1878392807668,15550.9259022594,0.0,1.0
2010-03-26,48.18,48.45,48.1,48.17,23900,28.1936910223655,28.3516880455294,28.1468770895761,28.1878392807668,40842.5416553844,0.0,1.0
2010-03-29,48.55,48.71,48.43,48.71,7100,28.5123359076375,28.6063003514114,28.4418625748071,28.6063003514114,12089.6793975994,0.17453,1.0
2010-03-30,48.52,48.96,48.37,48.96,4500,28.4947175744299,28.7531197948081,28.4066259083919,28.7531197948081,7662.47285763345,0.0,1.0
2010-03-31,48.496,48.6619,48.3936,48.52,5100,28.4806229078639,28.5780522905019,28.4204856638486,28.4947175744299,8684.13590531789,0.0,1.0
2010-04-01,49.44,49.44,49.1655,49.2,3900,29.0350131261298,29.0350131261298,28.8738053772802,28.8940664604689,6640.80980994897,0.0,1.0
2010-04-05,49.32,49.68,49.32,49.54,6900,28.9645397932993,29.1759597917906,28.9645397932993,29.0937409034884,11749.1250483713,0.0,1.0
2010-04-06,49.57,49.64,49.1368,49.34,12800,29.111359236696,29.1524686808471,28.8569505051783,28.9762853487711,21795.4783506018,0.0,1.0
2010-04-07,49.196,49.52,49.18,49.37,22000,28.8917173493746,29.0819953480167,28.8823209049972,28.9939036819787,37460.9784150968,0.0,1.0
2010-04-08,49.3401,49.3401,48.7556,48.94,5700,28.9763440765484,28.9763440765484,28.633080217887,28.7413742393364,9705.79895300237,0.0,1.0
2010-04-09,49.95,49.95,49.45,49.45,4400,29.334524790659,29.334524790659,29.0408859038656,29.0408859038656,7492.19568301937,0.0,1.0
2010-04-12,50.18,50.22,49.95,50.18,2900,29.469598678584,29.4930897895274,29.334524790659,29.469598678584,4938.03806380821,0.0,1.0
2010-04-13,50.1703,50.32,49.6892,50.32,3900,29.4639020841802,29.5518175668861,29.1813627473076,29.5518175668861,6640.80980994898,0.0,1.0
2010-04-14,50.8399,50.8399,50.395,50.395,5600,29.8571432813739,29.8571432813739,29.5958633999051,29.5958633999051,9535.52177838827,0.0,1.0
2010-04-15,50.679,50.6999,50.3929,50.58,2000,29.7626502876038,29.7749243930717,29.5946301165806,29.7045097880187,3405.54349228153,0.0,1.0
2010-04-16,49.6804,50.1,49.32,50.1,5900,29.1761947029,29.422616456697,28.9645397932993,29.422616456697,10046.3533022305,0.0,1.0
2010-04-19,49.25,49.35,48.7672,49.29,8300,28.9234303491483,28.9821581265069,28.6398926400606,28.9469214600917,14133.0054929683,0.0,1.0
2010-04-20,49.91,49.91,49.6138,49.63,8400,29.3110336797155,29.3110336797155,29.1370820031791,29.1465959031112,14303.2826675824,0.0,1.0
2010-04-21,49.3801,49.84,49.3801,49.84,1800,28.9998351874919,29.2699242355645,28.9998351874919,29.2699242355645,3064.98914305338,0.0,1.0
2010-04-22,49.15,49.162,48.588,48.92,7800,28.8647025717896,28.8717499050726,28.5346524630338,28.7296286838646,13281.619619898,0.0,1.0
2010-04-23,49.7,49.7,49.15,49.15,8400,29.1877053472623,29.1877053472623,28.8647025717896,28.8647025717896,14303.2826675824,0.0,1.0
2010-04-26,49.65,49.81,49.55,49.81,3100,29.158341458583,29.2523059023569,29.0996136812243,29.2523059023569,5278.59241303637,0.0,1.0
2010-04-27,47.54,48.956,47.53,48.95,13200,27.9191853563149,28.7507706837138,27.913312578579,28.7472470170722,22476.5870490581,0.0,1.0
2010-04-28,47.37,47.99,47.04,47.99,6300,27.8193481348051,28.1834603544289,27.6255464695215,28.1834603544289,10727.4620006868,0.0,1.0
2010-04-29,48.38,48.509,48.03,48.1,11500,28.4124986861278,28.4882575189205,28.2069514653724,28.2480609095235,19581.8750806188,0.0,1.0
2010-04-30,47.99,48.75,47.99,48.57,3000,28.1834603544289,28.6297914623549,28.1834603544289,28.5240814631093,5108.3152384223,0.0,1.0
2010-05-03,48.5219,48.555,48.12,48.15,13300,28.4958334021998,28.5152722965055,28.2598064649952,28.2774247982028,22646.8642236721,0.0,1.0
2010-05-04,46.67,47.32,46.29,47.32,57900,27.4082536932944,27.7899842461258,27.1850881393314,27.7899842461258,98590.4841015503,0.0,1.0
2010-05-05,45.38,45.839,45.06,45.4,17300,26.6506653653675,26.9202258634438,26.4627364778197,26.6624109208392,29457.9512082352,0.0,1.0
2010-05-06,41.758,45.18,40.4,44.87,51800,24.5235452694362,26.5332098106501,23.7260220529054,26.3511537008382,88203.5764500917,0.0,1.0
2010-05-07,42.818,44.34,41.25,43.35,25400,25.1460597094382,26.0398964808372,24.2252081604541,25.4584914849863,43250.4023519754,0.0,1.0
2010-05-10,45.645,46.11,39.9,39.9,16700,26.806293975368,27.0793781400858,23.432383166112,23.432383166112,28436.2881605508,0.0,1.0
2010-05-11,45.169,45.64,44.66,44.66,15800,26.5267497551407,26.8033575865,26.227825368385,26.227825368385,26903.7935890241,0.0,1.0
2010-05-12,45.83,45.98,45.63,45.64,60600,26.9149403634815,27.0030320295195,26.7974848087642,26.8033575865,103187.96781613,0.0,1.0
2010-05-13,45.28,45.827,45.28,45.44,24500,26.5919375880088,26.9131785301608,26.5919375880088,26.6859020317827,41717.9077804488,0.0,1.0
2010-05-14,44.29,44.66,43.7052,44.66,16500,26.0105325921579,26.227825368385,25.6670925501644,26.227825368385,28095.7338113226,0.0,1.0
2010-05-17,43.888,43.9803,43.1072,43.96,15100,25.774446927176,25.8286526656781,25.3159004415595,25.8167309268743,25711.8533667256,0.0,1.0
2010-05-18,42.8304,44.3335,42.8304,44.32,7700,25.1533419538307,26.0360791753089,25.1533419538307,26.0281509253655,13111.3424452839,0.0,1.0
2010-05-19,43.08,43.08,42.47,42.73,162400,25.2999264861179,25.2999264861179,24.94168704423,25.0943792653626,276530.13157326,0.0,1.0
2010-05-20,41.75,42.08,41.13,42.08,8000,24.5188470472475,24.7126487125312,24.1547348276237,24.7126487125312,13622.1739691261,0.0,1.0
2010-05-21,42.39,42.41,41.141,41.24,14500,24.8947048223431,24.9064503778148,24.1611948831332,24.2193353827183,24690.190319041,0.0,1.0
2010-05-24,41.695,42.16,41.59,42.16,6500,24.4865467697002,24.7596309344181,24.4248826034736,24.7596309344181,11068.016349915,0.0,1.0
2010-05-25,41.159,41.159,40.07,40.7,20800,24.1717658830577,24.1717658830577,23.5322203876218,23.9022053849814,35417.652319728,0.0,1.0
2010-05-26,40.5999,41.34,40.5905,41.19,12000,23.8434188798454,24.2780631600769,23.8378984687737,24.1899714940389,20433.2609536892,0.0,1.0
2010-05-27,42.88,42.88,41.599,41.599,10000,25.1824709314006,25.1824709314006,24.4301681034359,24.4301681034359,17027.7174614076,0.0,1.0
2010-05-28,42.31,42.872,42.244,42.68,4000,24.8477226004561,25.1777727092119,24.8089622673994,25.0650153766832,6811.08698456306,0.0,1.0
2010-06-01,42.0,42.619,42.0,42.05,3500,24.6656664906442,25.0291914324944,24.6656664906442,24.6950303793235,5959.70111149268,0.0,1.0
2010-06-02,42.77,42.77,42.22,42.27,1700,25.117870376306,25.117870376306,24.7948676008333,24.8242314895126,2894.7119684393,0.0,1.0
2010-06-03,42.99,43.307,42.6901,43.1,4300,25.2470714864951,25.4332385407221,25.0709468821964,25.3116720415897,7321.91850840529,0.0,1.0
2010-06-04,40.98,42.12,40.98,42.12,12600,24.0666431615857,24.7361398234746,24.0666431615857,24.7361398234746,21454.9240013736,0.0,1.0
2010-06-07,40.8901,41.38,40.8901,41.21,4700,24.0138468897403,24.3015542710204,24.0138468897403,24.2017170495107,8003.02720686158,0.0,1.0
2010-06-08,40.9601,40.9601,40.261,40.57,19800,24.0549563338913,24.0549563338913,23.6443904423768,23.8258592744151,33714.8805735872,0.0,1.0
2010-06-09,40.984,41.843,40.96,41.52,8000,24.0689922726801,24.5734638801911,24.054897606114,24.3837731593226,13622.1739691261,0.0,1.0
2010-06-10,42.64,42.72,42.25,42.56,3500,25.0415242657397,25.0885064876267,24.8124859340409,24.9945420438528,5959.70111149269,0.0,1.0
2010-06-11,42.7859,42.7859,42.39,42.51,11300,25.1272080929061,25.1272080929061,24.8947048223431,24.9651781551735,19241.3207313906,0.0,1.0
2010-06-14,43.429,43.8,43.429,43.45,3400,25.5048864290997,25.7227664831004,25.5048864290997,25.517219262345,5789.4239368786,0.0,1.0
2010-06-15,44.6699,44.6699,43.76,43.83,2500,26.2336394183435,26.2336394183435,25.6992753721569,25.740384816308,4256.92936535192,0.0,1.0
2010-06-16,44.39,44.5299,43.86,43.86,54300,26.0692603695166,26.1514205300414,25.7580031495156,25.7580031495156,92460.5058154435,0.0,1.0
2010-06-17,44.5,44.601,44.11,44.42,4400,26.1338609246111,26.1931759797434,25.9048225929123,26.0868787027242,7492.19568301937,0.0,1.0
2010-06-18,44.73,44.76,44.459,44.7,1900,26.2689348125361,26.2865531457437,26.1097825358941,26.2513164793285,3235.26631766745,0.0,1.0
2010-06-21,44.6,45.19,44.394,45.19,27700,26.1925887019698,26.539082588386,26.0716094806109,26.539082588386,47166.7773680992,0.0,1.0
2010-06-22,43.87,44.55,43.85,44.55,2900,25.7638759272515,26.1632248132905,25.7521303717797,26.1632248132905,4938.03806380821,0.0,1.0
2010-06-23,44.2,44.26,43.858,44.26,21800,25.9576775925351,25.9929142589503,25.7568285939684,25.9929142589503,37120.4240658687,0.0,1.0
2010-06-24,43.678,43.9805,43.5,43.95,3900,25.6511185947228,25.8287701212328,25.5465831510244,25.8108581491384,6640.80980994899,0.0,1.0
2010-06-25,43.77,44.04,43.31,43.52,6400,25.7051481498928,25.8637131487612,25.4350003740429,25.5583287064961,10897.7391753009,0.0,1.0
2010-06-28,42.56,43.1499,42.56,42.8,3500,25.5029190485582,25.8564005322693,25.5029190485582,25.6467325018395,5840.90000506908,0.86565,1.0
2010-06-29,41.5425,41.609,41.25,41.6,4400,24.8932099289175,24.9330582399309,24.7179372827309,24.9276652354328,7342.84572065828,0.0,1.0
2010-06-30,41.02,41.76,41.0,41.76,3700,24.5801160566696,25.0235408709537,24.5681316022295,25.0235408709537,6174.66571964445,0.0,1.0
2010-07-01,41.64,41.64,41.0,41.59,4100,24.951634144313,24.951634144313,24.5681316022295,24.9216730082128,6842.19714879523,0.0,1.0
2010-07-02,41.694,42.255,41.4301,42.255,10100,24.9839921713013,25.3201561183465,24.8258572949641,25.3201561183465,16855.1685860565,0.0,1.0
2010-07-06,42.28,42.91,42.12,42.8,9900,25.3351366863966,25.7126470012601,25.2392610508757,25.6467325018395,16521.4028714811,0.0,1.0
2010-07-07,43.6,43.6,42.56,42.56,2800,26.126110679444,26.126110679444,25.5029190485582,25.5029190485582,4672.72000405527,0.0,1.0
2010-07-08,44.08,44.08,43.48,43.58,17000,26.4137375860067,26.4137375860067,26.0542039528033,26.1141262250039,28370.085738907,0.0,1.0
2010-07-09,44.09,44.09,43.5805,43.5805,4000,26.4197298132268,26.4197298132268,26.1144258363649,26.1144258363649,6675.31429150751,0.0,1.0
2010-07-12,43.78,43.82,43.37,43.39,8400,26.233970769405,26.2579396782852,25.9882894533827,26.0002739078228,14018.1600121658,0.0,1.0
2010-07-13,44.61,44.66,44.24,44.36,3000,26.7313256286697,26.7612867647699,26.5096132215276,26.5815199481683,5006.48571863064,0.0,1.0
2010-07-14,44.532,44.67,44.14,44.14,5900,26.6845862563532,26.76727899199,26.449690949327,26.449690949327,9846.08857997361,0.0,1.0
2010-07-15,44.76,44.953,44.304,44.6,5400,26.8212090369705,26.9368590223176,26.547963475736,26.7253334014496,9011.67429353516,0.0,1.0
2010-07-16,43.52,44.3,43.52,44.3,11400,26.0781728616836,26.5455665848479,26.0781728616836,26.5455665848479,19024.6457307964,0.0,1.0
2010-07-19,43.864,44.14,43.57,44.14,5900,26.2843054780535,26.449690949327,26.1081339977838,26.449690949327,9846.0885799736,0.0,1.0
2010-07-20,44.3208,44.3208,43.756,43.85,3000,26.5580304174656,26.5580304174656,26.2195894240769,26.2759163599454,5006.48571863065,0.0,1.0
2010-07-21,43.71,44.29,43.5001,44.29,2700,26.1920251788646,26.5395743576279,26.0662483295157,26.5395743576279,4505.83714676758,0.0,1.0
2010-07-22,45.139,45.25,44.89,44.89,7600,27.0483144486106,27.1148281707532,26.8991079908312,26.8991079908312,12683.0971538643,0.0,1.0
2010-07-23,45.5105,45.5106,45.1,45.21,2600,27.2709256898357,27.2709856121079,27.0249447624524,27.090859261873,4338.95428947989,0.0,1.0
2010-07-26,46.036,46.036,45.664,45.73,5700,27.5858172302496,27.5858172302496,27.3629063776636,27.4024550773159,9512.32286539824,0.0,1.0
2010-07-27,45.9415,46.1499,45.912,46.1296,3100,27.5291906830201,27.6540686982861,27.511513612721,27.6419044770294,5173.36857591833,0.0,1.0
2010-07-28,45.63,46.079,45.55,45.93,20700,27.3425328051154,27.6115838072959,27.2945949873549,27.522299621717,34544.7514585514,0.0,1.0
2010-07-29,46.07,46.14,45.975,45.975,700,27.6061908027978,27.6481363933382,27.5492646442073,27.5492646442073,1168.18000101382,0.0,1.0
2010-07-30,45.94,46.0,45.45,45.45,3600,27.5282918489371,27.5642452122574,27.2346727151544,27.2346727151544,6007.78286235677,0.0,1.0
2010-08-02,47.09,47.152,46.59,46.59,4200,28.2173979792435,28.2545497880079,27.9177866182407,27.9177866182407,7009.08000608291,0.0,1.0
2010-08-03,47.0655,47.2,46.99,47.12,2400,28.2027170225544,28.2833124786642,28.157475707043,28.2353746609037,4005.18857490452,0.0,1.0
2010-08-04,47.1999,47.1999,46.88,46.88,2200,28.283252556392,28.283252556392,28.0915612076224,28.0915612076224,3671.42286032913,0.0,1.0
2010-08-05,46.93,47.086,46.93,47.086,700,28.1215223437226,28.2150010883555,28.1215223437226,28.2150010883555,1168.18000101382,0.0,1.0
2010-08-06,47.03,47.309,46.715,46.76,3900,28.1814446159232,28.3486277553628,27.9926894584914,28.0196544809817,6508.43143421984,0.0,1.0
2010-08-09,47.264,47.326,47.094,47.22,4200,28.3216627328725,28.3588145416369,28.2197948701316,28.2952969331043,7009.08000608291,0.0,1.0
2010-08-10,46.83,46.91,46.095,46.52,5300,28.0616000715221,28.1095378892825,27.621171370848,27.8758410277004,8844.79143624747,0.0,1.0
2010-08-11,44.82,45.34,44.6901,45.34,4300,26.8571624002908,27.1687582157337,26.7793233687023,27.1687582157337,7175.9628633706,0.0,1.0
2010-08-12,44.6299,44.63,44.308,44.53,3200,26.7432501608376,26.7433100831098,26.550360366624,26.6833878109092,5340.25143320601,0.0,1.0
2010-08-13,44.5699,44.75,44.448,44.69,8000,26.7072967975172,26.8152168097504,26.6342515477048,26.7792634464301,13350.6285830151,0.0,1.0
2010-08-16,44.8277,44.97,44.491,44.58,6200,26.8617764152503,26.9470458085917,26.660018124751,26.7133489470095,10346.7371518367,0.0,1.0
2010-08-17,45.3529,45.66,45.254,45.48,3100,27.1764881888476,27.3605094867755,27.1172250616413,27.2526493968145,5173.36857591834,0.0,1.0
2010-08-18,45.4892,45.7,45.35,45.48,1300,27.258162245857,27.3844783956558,27.1747504429538,27.2526493968145,2169.47714473994,0.0,1.0
2010-08-19,44.886,45.49,44.5655,45.49,2800,26.8967110999432,27.2586416240346,26.7046602175404,27.2586416240346,4672.72000405527,0.0,1.0
2010-08-20,44.35,44.37,43.9801,44.27,17200,26.5755277209482,26.5875121753883,26.3538752360783,26.5275899031878,28703.8514534824,0.0,1.0
2010-08-23,44.1,44.5701,44.1,44.56,51900,26.4257220404468,26.7074166420616,26.4257220404468,26.7013644925694,86612.2029323102,0.0,1.0
2010-08-24,43.4701,43.76,43.47,43.58,93200,26.0482716478555,26.2219863149649,26.0482117255833,26.1141262250039,155534.822992125,0.0,1.0
2010-08-25,43.53,43.565,43.13,43.13,4300,26.0841650889036,26.1051378841738,25.8444760001014,25.8444760001014,7175.9628633706,0.0,1.0
2010-08-26,43.601,43.933,43.401,43.93,3000,26.126709902166,26.3256518458719,26.0068653577649,26.3238541777059,5006.48571863065,0.0,1.0
2010-08-27,44.53,44.53,43.98,44.12,6800,26.6833878109092,26.6833878109092,26.3538153138061,26.4377064948869,11348.0342955628,0.0,1.0
2010-08-30,44.089,44.6,44.06,44.53,2200,26.4191305905047,26.7253334014496,26.4017531315666,26.6833878109092,3671.42286032915,0.0,1.0
2010-08-31,44.09,44.27,44.0,44.08,5600,26.4197298132268,26.5275899031878,26.3657997682462,26.4137375860067,9345.44000811052,0.0,1.0
2010-09-01,45.468,45.709,45.19,45.2499,15200,27.2454587241505,27.3898714001538,27.0788748074329,27.114768248481,25366.1943077286,0.0,1.0
2010-09-02,45.94,46.0,45.6685,45.74,4100,27.5282918489371,27.5642452122574,27.3656028799126,27.408447304536,6842.19714879522,0.0,1.0
2010-09-03,46.4,46.5599,46.091,46.47,45700,27.8039343010597,27.8997500143084,27.61877447996,27.8458798916001,76265.4657804734,0.0,1.0
2010-09-07,45.8163,46.06,45.788,46.06,19400,27.454167998225,27.6001985755778,27.4372099951923,27.6001985755778,32375.2743138115,0.0,1.0
2010-09-08,46.01,46.3224,45.93,45.93,4300,27.5702374394775,27.757434617832,27.522299621717,27.522299621717,7175.96286337059,0.0,1.0
2010-09-09,46.37,46.37,46.37,46.37,200,27.7859576193995,27.7859576193995,27.7859576193995,27.7859576193995,333.765714575376,0.0,1.0
2010-09-10,46.645,46.757,46.52,46.68,2500,27.9507438679511,28.0178568128157,27.8758410277004,27.9717166632212,4172.0714321922,0.0,1.0
2010-09-13,47.41,47.47,47.29,47.35,5100,28.4091492502853,28.4451026136057,28.3372425236447,28.373195886965,8511.0257216721,0.0,1.0
2010-09-14,47.88,47.988,47.7,47.7,6200,28.690783929628,28.7554999836046,28.582923839667,28.582923839667,10346.7371518367,0.0,1.0
2010-09-15,47.892,47.892,47.66,47.69,4700,28.697974602292,28.697974602292,28.5589549307867,28.5769316124469,7843.49429252135,0.0,1.0
2010-09-16,47.76,47.76,47.465,47.52,5400,28.6188772029873,28.6188772029873,28.4421064999956,28.4750637497059,9011.67429353516,0.0,1.0
2010-09-17,47.4801,47.778,47.429,47.7,5800,28.4511547630979,28.6296632119834,28.4205344820034,28.582923839667,9679.20572268592,0.0,1.0
2010-09-20,47.97,47.97,47.53,47.53,20500,28.9079722052189,28.9079722052189,28.6428167378373,28.6428167378373,34017.7786604646,0.27245,1.0
2010-09-21,48.07,48.49,47.65,48.19,7800,28.968234811442,29.221337757579,28.715131865305,29.0405499389097,12943.3499293475,0.0,1.0
2010-09-22,48.18,48.64,48.05,48.49,14500,29.0345236782874,29.3117316669136,28.9561822901974,29.221337757579,24061.3556378896,0.0,1.0
2010-09-23,47.79,48.14,47.64,47.71,3600,28.7994995140173,29.0104186357982,28.7091056046827,28.7512894290388,5973.85381354501,0.0,1.0
2010-09-24,48.98,48.98,48.59,48.59,7400,29.5166245280722,29.5166245280722,29.2816003638021,29.2816003638021,12279.5883945092,0.0,1.0
2010-09-27,48.969,49.04,48.7501,49.0,18200,29.5099956413876,29.552782091806,29.3780807963653,29.5286770493168,30201.1498351442,0.0,1.0
2010-09-28,49.323,49.35,48.942,48.942,3500,29.7233252674174,29.7395961710976,29.4937247377074,29.4937247377074,5807.91342983542,0.0,1.0
2010-09-29,49.1,49.43,49.1,49.1708,22100,29.5889396555399,29.7878062560761,29.5889396555399,29.6316055807458,36672.8247998179,0.0,1.0
2010-09-30,48.985,49.285,48.71,49.284,2100,29.5196376583833,29.7004254770526,29.3539154912698,29.6998228509904,3484.74805790126,0.0,1.0
2010-10-01,49.288,49.45,49.072,49.18,20600,29.7022333552393,29.7998587773207,29.5720661257974,29.6371497405183,34183.7190441742,0.0,1.0
2010-10-04,48.77,49.11,48.5492,49.11,8800,29.3900730550037,29.5949659161622,29.2570132204631,29.5949659161622,14602.7537664433,0.0,1.0
2010-10-05,50.29,50.44,49.3,49.81,55000,30.3060646695947,30.3964585789294,29.7094648679861,30.0168041597239,91267.211040271,0.0,1.0
2010-10-06,50.66,50.74,50.4,50.5,73100,30.5290363126202,30.5772463975986,30.3723535364401,30.4326161426632,121302.420491705,0.0,1.0
2010-10-07,50.6448,51.18,50.362,51.18,22700,30.5198763964742,30.8424018649803,30.3494537460753,30.8424018649803,37668.4671020755,0.0,1.0
2010-10-08,51.06,51.06,50.4,50.72,35600,30.7700867375125,30.7700867375125,30.3723535364401,30.565193876354,59074.7766006118,0.0,1.0
2010-10-11,50.87,51.22,50.8,51.22,17100,30.6555877856887,30.8665069074695,30.6134039613325,30.8665069074695,28375.8056143388,0.0,1.0
2010-10-12,50.89,50.89,50.279,50.53,9600,30.6676403069333,30.6676403069333,30.2994357829102,30.4506949245301,15930.27683612,0.0,1.0
2010-10-13,51.46,51.57,51.06,51.23,5500,31.0111371624049,31.0774260292503,30.7700867375125,30.8725331680918,9126.7211040271,0.0,1.0
2010-10-14,51.6656,51.86,51.5,51.77,20800,31.1350370807996,31.2521875872973,31.0352422048942,31.1979512416965,34515.5998115934,0.0,1.0
2010-10-15,51.61,51.88,51.33,51.88,24400,31.1015310717396,31.2642401085419,30.9327957743149,31.2642401085419,40489.4536251383,0.0,1.0
2010-10-18,51.8066,51.87,51.04,51.52,12700,31.2200073555742,31.2582138479196,30.7580342162679,31.0472947261388,21074.4287311171,0.0,1.0
2010-10-19,50.54,51.0399,50.32,50.86,15600,30.4567211851524,30.7579739536617,30.3241434514616,30.6495615250664,25886.6998586951,0.0,1.0
2010-10-20,51.5,51.66,50.819,50.83,16700,31.0352422048942,31.1316623748511,30.6248538565149,30.6314827431994,27712.0440795004,0.0,1.0
2010-10-21,51.35,51.9,51.045,51.5,16500,30.9448482955595,31.2762926297865,30.7610473465791,31.0352422048942,27380.1633120813,0.0,1.0
2010-10-22,51.53,51.58,51.45,51.58,7600,31.0533209867611,31.0834522898726,31.0051109017826,31.0834522898726,12611.4691619283,0.0,1.0
2010-10-25,51.83,52.21,51.72,52.21,36800,31.2341088054304,31.4631067090781,31.167819938585,31.4631067090781,61066.0612051267,0.0,1.0
2010-10-26,51.48,51.54,51.15,51.37,26100,31.0231896836495,31.0593472473834,30.8243230831133,30.9569008168041,43310.4401482014,0.0,1.0
2010-10-27,50.87,51.0,50.48,51.0,9400,30.6555877856887,30.7339291737787,30.4205636214186,30.7339291737787,15598.3960687008,0.0,1.0
2010-10-28,51.33,51.39,51.11,51.39,12700,30.9327957743149,30.9689533380488,30.8002180406241,30.9689533380488,21074.4287311171,0.0,1.0
2010-10-29,51.28,51.3458,51.138,51.28,8600,30.9026644712034,30.9423172660981,30.8170915703666,30.9026644712034,14270.8729990242,0.0,1.0
2010-11-01,51.1201,51.76,51.02,51.76,6700,30.8063045638526,31.1919249810742,30.7459816950233,31.1919249810742,11118.0057085421,0.0,1.0
2010-11-02,51.9336,52.011,51.67,51.67,5800,31.2965408654775,31.3431841226942,31.1376886354734,31.1376886354734,9624.54225515585,0.0,1.0
2010-11-03,52.21,52.21,51.51,52.05,20500,31.4631067090781,31.4631067090781,31.0412684655165,31.3666865391212,34017.7786604647,0.0,1.0
2010-11-04,53.39,53.39,53.02,53.22,27800,32.1742054625107,32.1742054625107,31.9512338194852,32.0717590319314,46131.4266712642,0.0,1.0
2010-11-05,52.95,53.15,52.68,53.04,27800,31.909049995129,32.0295752075752,31.7463409583267,31.9632863407298,46131.4266712643,0.0,1.0
2010-11-08,52.65,52.74,52.4101,52.68,12400,31.7282621764598,31.7824985220605,31.5836921841306,31.7463409583267,20576.6075799883,0.0,1.0
2010-11-09,52.0,53.12,52.0,53.12,16400,31.3365552360096,32.0114964257083,31.3365552360096,32.0114964257083,27214.2229283717,0.0,1.0
2010-11-10,52.37,52.37,51.5801,51.9,21800,31.5595268790351,31.5595268790351,31.0835125524789,31.2762926297865,36175.0036486892,0.0,1.0
2010-11-11,51.4501,51.6,51.2001,51.57,6600,31.0051711643888,31.0955048111173,30.8545146488311,31.0774260292503,10952.0653248325,0.0,1.0
2010-11-12,51.13,51.62,50.801,51.56,18700,30.8122705618687,31.1075573323619,30.6140065873947,31.071399768628,31030.8517536921,0.0,1.0
2010-11-15,51.18,51.6,51.16,51.6,18400,30.8424018649803,31.0955048111173,30.8303493437356,31.0955048111173,30533.0306025633,0.0,1.0
2010-11-16,49.96,50.79,49.641,50.79,29400,30.1071980690585,30.6073777007102,29.9149603552068,30.6073777007102,48786.4728106176,0.0,1.0
2010-11-17,50.17,50.31,49.99,50.09,15700,30.233749542127,30.3181171908393,30.1252768509254,30.1855394571485,26052.6402424046,0.0,1.0
2010-11-18,51.23,51.34,50.95,51.14,13900,30.8725331680918,30.9388220349372,30.7037978706671,30.818296822491,23065.7133356321,0.0,1.0
2010-11-19,51.42,51.42,50.816,51.14,15700,30.9870321199157,30.9870321199157,30.6230459783282,30.818296822491,26052.6402424046,0.0,1.0
2010-11-22,50.91,51.09,50.3194,50.95,15700,30.6796928281779,30.7881655193795,30.3237818758243,30.7037978706671,26052.6402424046,0.0,1.0
2010-11-23,49.19,49.79,49.12,49.79,8100,29.6431760011407,30.0047516384792,29.6009921767845,30.0047516384792,13441.1710804763,0.0,1.0
2010-11-24,49.91,49.94,49.76,49.84,7200,30.0770667659469,30.0951455478139,29.9866728566123,30.0348829415908,11947.70762709,0.0,1.0
2010-11-26,49.15,49.31,49.11,49.18,3500,29.6190709586514,29.7154911286084,29.5949659161622,29.6371497405183,5807.91342983543,0.0,1.0
2010-11-29,48.7801,48.84,48.288,48.61,4900,29.3961595782322,29.4322568793598,29.0996072930083,29.2936528850467,8131.07880176959,0.0,1.0
2010-11-30,48.155,48.3301,47.78,47.9,6600,29.0194580267316,29.1249778502283,28.793473253395,28.8657883808627,10952.0653248325,0.0,1.0
2010-12-01,49.46,49.52,49.04,49.04,5400,29.805885037943,29.8420426016769,29.552782091806,29.552782091806,8960.78072031752,0.0,1.0
2010-12-02,50.5466,50.59,49.5301,49.5301,6000,30.4606985171632,30.486852488264,29.8481291249054,29.8481291249054,9956.42302257501,0.0,1.0
2010-12-03,50.83,50.8578,50.45,50.45,94100,30.6314827431994,30.6482357477294,30.4024848395517,30.4024848395517,156149.901070718,0.0,1.0
2010-12-06,50.44,50.57,50.2,50.25,60700,30.3964585789294,30.4747999670194,30.2518283239939,30.2819596271055,100725.812911717,0.0,1.0
2010-12-07,50.707,51.21,50.53,51.03,17500,30.557359737545,30.8604806468472,30.4506949245301,30.7520079556456,29039.5671491771,0.0,1.0
2010-12-08,50.61,50.77,50.29,50.47,14400,30.4989050095086,30.5953251794656,30.3060646695947,30.4145373607963,23895.41525418,0.0,1.0
2010-12-09,50.55,50.69,50.3,50.69,6100,30.4627474457748,30.5471150944871,30.312090930217,30.5471150944871,10122.3634062846,0.0,1.0
2010-12-10,50.75,50.75,50.49,50.6,7000,30.5832726582209,30.5832726582209,30.4265898820409,30.4928787488863,11615.8268596709,0.0,1.0
2010-12-13,51.3499,51.5272,50.98,51.02,16600,30.9447880329533,31.0516336337868,30.7218766525341,30.7459816950233,27546.1036957909,0.0,1.0
2010-12-14,51.325,51.632,51.253,51.29,3500,30.9297826440037,31.1147888451086,30.8863935675231,30.9086907318257,5807.91342983543,0.0,1.0
2010-12-15,50.48,51.11,50.45,50.95,4600,30.4205636214186,30.8002180406241,30.4024848395517,30.7037978706671,7633.25765064084,0.0,1.0
2010-12-16,50.87,50.87,50.446,50.5999,2700,30.6555877856887,30.6555877856887,30.4000743353027,30.4928184862801,4480.39036015875,0.0,1.0
2010-12-17,50.5858,50.6448,50.37,50.51,7600,30.4843214588026,30.5198763964742,30.3542747545732,30.4386424032855,12611.4691619284,0.0,1.0
2010-12-20,50.67,50.83,50.6,50.77,10700,30.5350625732425,30.6314827431994,30.4928787488863,30.5953251794656,17755.6210569254,0.0,1.0
2010-12-21,51.17,51.233,51.048,51.14,9700,30.836375604358,30.8743410462785,30.7628552247658,30.818296822491,16096.2172198296,0.0,1.0
2010-12-22,51.11,51.178,50.9,50.9,8000,30.8894669604405,30.9305642751208,30.7625487827513,30.7625487827513,13236.8745800516,0.1481,1.0
2010-12-23,51.1085,51.24,50.994,51.16,5200,30.8885604020284,30.9680353561528,30.8193597765741,30.919685574176,8603.96847703358,0.0,1.0
2010-12-27,50.92,51.1016,50.64,50.64,8000,30.7746362282456,30.8843902333329,30.6054119913267,30.6054119913267,13236.8745800516,0.0,1.0
2010-12-28,51.01,51.18,51.01,51.14,5500,30.8290297329695,30.9317730196702,30.8290297329695,30.9075981286818,9100.3512737855,0.0,1.0
2010-12-29,51.6358,51.719,51.38,51.38,5100,31.2072459024831,31.257529675739,31.0526474746123,31.0526474746123,8438.50754478294,0.0,1.0
2010-12-30,51.495,51.723,51.295,51.61,4300,31.1221502862039,31.2599471648379,31.0012758312619,31.1916530977956,7114.82008677777,0.0,1.0
2010-12-31,51.85,52.02,51.42,51.42,26300,31.3367024437261,31.4394457304268,31.0768223656007,31.0768223656007,43516.2251819198,0.0,1.0
2011-01-03,52.26,52.489,52.08,52.08,12100,31.5844950763573,31.7228963272659,31.4757080669094,31.4757080669094,20020.7728023281,0.0,1.0
2011-01-04,52.0612,52.346,51.78,52.33,14700,31.4643458681449,31.6364710919824,31.2943963844964,31.626801135587,24322.7570408449,0.0,1.0
2011-01-05,51.64,51.73,51.338,51.39,18500,31.2097842660369,31.2641777707608,31.0272638390744,31.0586911973594,30610.2724663695,0.0,1.0
2011-01-06,51.15,51.5499,51.05,51.5499,9400,30.9136418514289,31.1553303240855,30.8532046239579,31.1553303240855,15553.3276315607,0.0,1.0
2011-01-07,51.09,51.369,50.79,51.13,10400,30.8773795149463,31.0459993795904,30.6960678325332,30.9015544059347,17207.9369540671,0.0,1.0
2011-01-10,50.84,50.95,50.48,50.55,15300,30.7262864462687,30.7927673964869,30.508712427373,30.5510184866028,25315.5226343488,0.0,1.0
2011-01-11,51.2442,51.29,51.008,51.24,4000,30.9705737197066,30.9982539698883,30.8278209884201,30.9680353561528,6618.43729002583,0.0,1.0
2011-01-12,52.076,52.15,51.49,51.68,17200,31.4732905778106,31.5180141261391,31.1191284248304,31.2339591570253,28459.280347111,0.0,1.0
2011-01-13,52.3399,52.592,52.23,52.45,6000,31.6327844211066,31.7851466715611,31.566363908116,31.6993258085522,9927.65593503874,0.0,1.0
2011-01-14,52.552,52.68,52.27,52.27,16300,31.7609717805727,31.8383314317356,31.5905387991044,31.5905387991044,26970.1319568552,0.0,1.0
2011-01-18,52.9472,53.02,52.71,52.71,6000,31.9998197035382,32.0438180051371,31.8564625999769,31.8564625999769,9927.65593503872,0.0,1.0
2011-01-19,52.71,53.273,52.59,53.13,10800,31.8564625999769,32.1967241906388,31.7839379270117,32.1102989553552,17869.7806830697,0.0,1.0
2011-01-20,52.22,52.38,51.77,52.38,10900,31.5603201853689,31.6570197493225,31.2883526617493,31.6570197493225,18035.2416153203,0.0,1.0
2011-01-21,52.599,52.94,52.42,52.94,5800,31.789377277484,31.9954682231602,31.6811946403109,31.9954682231602,9596.73407053746,0.0,1.0
2011-01-24,52.8696,52.88,52.39,52.39,9200,31.9529204150206,31.9592058866776,31.6630634720696,31.6630634720696,15222.4057670594,0.0,1.0
2011-01-25,52.74,52.7856,52.439,52.5,5400,31.8745937682182,31.902153143945,31.6926777135304,31.7295444222877,8934.89034153486,0.0,1.0
2011-01-26,53.272,53.34,53.02,53.0906,3200,32.196119818364,32.2372171330443,32.0438180051371,32.0864866877316,5294.74983202067,0.0,1.0
2011-01-27,53.4796,53.4796,53.24,53.31,5200,32.3215875025939,32.3215875025939,32.1767799055733,32.219085964803,8603.96847703357,0.0,1.0
2011-01-28,52.479,52.84,52.27,52.84,4700,31.7168526045188,31.9350309956892,31.5905387991044,31.9350309956892,7776.66381578035,0.0,1.0
2011-01-31,52.9224,53.06,52.8,52.88,8800,31.9848312711253,32.0679928961255,31.9108561047008,31.9592058866776,14560.5620380568,0.0,1.0
2011-02-01,54.0904,54.1372,53.63,53.63,6100,32.6907380879869,32.7190227104433,32.4124850927103,32.4124850927103,10093.1168672894,0.0,1.0
2011-02-02,53.69,53.81,53.61,53.61,8400,32.4487474291929,32.5212721021582,32.4003976472161,32.4003976472161,13898.7183090542,0.0,1.0
2011-02-03,53.56,53.69,53.237,53.48,17000,32.3701790334806,32.4487474291929,32.1749667887492,32.3218292515038,28128.3584826097,0.0,1.0
2011-02-04,53.69,53.716,53.4,53.65,7600,32.4487474291929,32.4644611083354,32.273479469527,32.4245725382045,12575.0308510491,0.0,1.0
2011-02-07,53.979,54.0399,53.65,53.66,6400,32.6234110165842,32.660217288114,32.4245725382045,32.4306162609516,10589.4996640413,0.0,1.0
2011-02-08,54.171,54.3335,53.764,53.91,6800,32.7394504933285,32.837660987969,32.4934709775215,32.5817093296292,11251.3433930439,0.0,1.0
2011-02-09,54.122,54.27,53.73,54.17,7200,32.7098362518677,32.7992833485249,32.4729223201813,32.7388461210538,11913.1871220465,0.0,1.0
2011-02-10,53.4446,53.58,53.17,53.29,3600,32.300434472979,32.3822664789748,32.1344738463436,32.2069985193088,5956.59356102325,0.0,1.0
2011-02-11,53.7023,53.7023,53.07,53.07,2300,32.4561812081719,32.4561812081719,32.0740366188726,32.0740366188726,3805.60144176484,0.0,1.0
2011-02-14,53.67,53.67,53.41,53.41,3600,32.4366599836987,32.4366599836987,32.2795231922741,32.2795231922741,5956.59356102324,0.0,1.0
2011-02-15,53.31,53.47,53.2101,53.47,5200,32.219085964803,32.3157855287567,32.1587091745595,32.3157855287567,8603.96847703358,0.0,1.0
2011-02-16,53.9055,53.9848,53.5,53.5,5200,32.578989654393,32.6269163757775,32.333916696998,32.333916696998,8603.96847703357,0.0,1.0
2011-02-17,54.16,54.32,53.81,53.81,8400,32.7328023983067,32.8295019622604,32.5212721021582,32.5212721021582,13898.7183090542,0.0,1.0
2011-02-18,54.27,54.55,54.141,54.1645,6400,32.7992833485249,32.9685075854437,32.7213193250872,32.7355220735429,10589.4996640413,0.0,1.0
2011-02-22,52.87,53.48,52.8201,53.28,4400,31.9531621639305,32.3218292515038,31.9230039874225,32.2009547965617,7280.28101902841,0.0,1.0
2011-02-23,52.962,53.1,52.6432,53.1,3200,32.0087644132039,32.0921677871139,31.8160905320262,32.0921677871139,5294.74983202065,0.0,1.0
2011-02-24,53.079,53.23,52.64,53.1827,6600,32.079475969345,32.1707361828262,31.8141565407472,32.1421493742324,10920.4215285426,0.0,1.0
2011-02-25,53.749,53.82,53.54,53.57,6500,32.4844053934008,32.5273158249053,32.3580915879864,32.3762227562277,10754.960596292,0.0,1.0
2011-02-28,54.316,54.55,54.15,54.27,2900,32.8270844731615,32.9685075854437,32.7267586755596,32.7992833485249,4798.36703526873,0.0,1.0
2011-03-01,53.7,54.647,53.5301,54.5,7800,32.45479115194,33.0271316960906,32.3521083024668,32.9382889717082,12905.9527155504,0.0,1.0
2011-03-02,54.06,54.21,53.908,54.0,19400,32.6723651708357,32.7630210120423,32.5805005850798,32.6361028343531,32099.4208566253,0.0,1.0
2011-03-03,54.5601,54.69,54.307,54.41,9200,32.9746117454183,33.0531197039032,32.8216451226891,32.8838954669843,15222.4057670594,0.0,1.0
2011-03-04,54.19,54.74,53.97,54.74,11600,32.750933566548,33.0833383176387,32.6179716661118,33.0833383176387,19193.4681410749,0.0,1.0
2011-03-07,54.09,54.46,53.7,54.45,10700,32.690496339077,32.9141140807198,32.45479115194,32.9080703579727,17704.3197508191,0.0,1.0
2011-03-08,54.1001,54.35,54.01,54.01,3700,32.6966004990516,32.8476331305017,32.6421465571002,32.6421465571002,6122.05449327389,0.0,1.0
2011-03-09,54.45,54.45,54.1368,54.3899,2700,32.9080703579727,32.9080703579727,32.7187809615335,32.8717475842626,4467.44517076743,0.0,1.0
2011-03-10,53.02,53.53,52.99,53.53,5100,32.0438180051371,32.3520478652393,32.0256868368958,32.3520478652393,8438.50754478291,0.0,1.0
2011-03-11,53.11,53.14,52.31,52.56,8100,32.098211509861,32.1163426781023,31.6147136900928,31.7658067587703,13402.3355123023,0.0,1.0
2011-03-14,52.3,52.36,52.1281,52.16,1500,31.6086699673457,31.6449323038283,31.504778373323,31.5240578488863,2481.91398375968,0.0,1.0
2011-03-15,51.321,51.321,49.55,49.92,14000,31.0169895104044,31.0169895104044,29.9466462118925,30.1702639535353,23164.5305150903,0.0,1.0
2011-03-16,49.8599,50.933,49.28,50.82,7800,30.1339411798252,30.7824930678168,29.7834656977208,30.7141990007745,12905.9527155504,0.0,1.0
2011-03-17,51.081,51.4,50.9,51.1,13800,30.8719401644739,31.0647349201065,30.7625487827513,30.8834232376934,22833.6086505891,0.0,1.0
2011-03-18,52.172,52.182,51.8901,52.05,5700,31.5313103161828,31.5373540389299,31.360937771942,31.4575768986681,9431.27313828679,0.0,1.0
2011-03-21,53.12,53.16,52.6,52.6,7600,32.2999388877138,32.3242611308521,31.9837497269154,31.9837497269154,12498.8471774962,0.32378,1.0
2011-03-22,52.7301,52.9,52.69,52.9,9600,32.0628578227228,32.1661665504529,32.0384747739766,32.1661665504529,15788.0174873636,0.0,1.0
2011-03-23,52.8434,52.969,52.3334,52.37,3100,32.1317505764122,32.2081224198665,31.8216419763983,31.8438968288699,5098.21398029448,0.0,1.0
2011-03-24,53.6788,53.6788,53.0368,53.09,6200,32.6397206243564,32.6397206243564,32.249348621986,32.28169720536,10196.427960589,0.0,1.0
2011-03-25,53.07,53.3555,52.8901,53.2,6600,32.2695360837908,32.4431360941907,32.1601467952762,32.3485833739904,10854.2620225625,0.0,1.0
2011-03-28,53.138,53.32,53.12,53.19,4500,32.310883897126,32.4215501034055,32.2999388877138,32.3425028132059,7400.63319720168,0.0,1.0
2011-03-29,53.244,53.25,52.82,52.93,4300,32.3753378414426,32.3789861779134,32.1175220641762,32.1844082328067,7071.71616621494,0.0,1.0
2011-03-30,53.884,53.95,53.6134,53.64,3900,32.764493731656,32.8046254328343,32.5999537568252,32.6161280485122,6413.88210424146,0.0,1.0
2011-03-31,53.7876,53.93,53.44,53.44,3300,32.7058771256926,32.7924643112651,32.4945168328205,32.4945168328205,5427.13101128124,0.0,1.0
2011-04-01,54.05,54.24,53.5897,53.83,3400,32.8654310406801,32.9809616955872,32.5855428277657,32.7316587034193,5591.58952677461,0.0,1.0
2011-04-04,54.199,54.38,54.12,54.38,5300,32.9560313963704,33.0660895465714,32.9079949661722,33.0660895465714,8716.30132114866,0.0,1.0
2011-04-05,53.9701,54.21,53.78,53.79,4000,32.8168473600113,32.9627200132335,32.7012558994964,32.7073364602809,6578.34061973483,0.0,1.0
2011-04-06,54.5155,54.5155,54.31,54.38,4700,33.1484811452026,33.1484811452026,33.0235256210793,33.0660895465714,7729.55022818841,0.0,1.0
2011-04-07,54.22,54.394,53.87,54.27,3800,32.9688005740181,33.0746023316699,32.7559809465576,32.999203377941,6249.42358874808,0.0,1.0
2011-04-08,54.658,54.93,54.658,54.87,2000,33.2351291363829,33.4005203897236,33.2351291363829,33.3640370250161,3289.17030986741,0.0,1.0
2011-04-11,54.41,54.83,54.41,54.63,2000,33.0843312289252,33.3397147818777,33.0843312289252,33.2181035661861,3289.17030986741,0.0,1.0
2011-04-12,54.024,54.36,54.024,54.36,9300,32.8496215826402,33.0539284250023,32.8496215826402,33.0539284250023,15294.6419408835,0.0,1.0
2011-04-13,54.31,54.47,54.1,54.47,4500,33.0235256210793,33.1208145936327,32.8958338446031,33.1208145936327,7400.63319720169,0.0,1.0
2011-04-14,54.32,54.55,53.9295,54.2,14000,33.0296061818639,33.1694590799094,32.7921602832259,32.9566394524489,23024.1921690719,0.0,1.0
2011-04-15,54.226,54.42,54.068,54.23,4600,32.9724489104888,33.0904117897098,32.8763760500924,32.9748811348027,7565.09171269506,0.0,1.0
2011-04-18,53.44,53.44,52.96,53.3012,4900,32.4945168328205,32.4945168328205,32.2026499151604,32.4101186491304,8058.46725917516,0.0,1.0
2011-04-19,53.7201,53.81,53.554,53.7,47100,32.6648333403967,32.7194975818501,32.5638352257647,32.6526114132197,77459.9607973776,0.0,1.0
2011-04-20,54.8944,54.97,54.8,54.9,3000,33.3788735933305,33.4248426328619,33.321473099524,33.3822787073698,4933.75546480111,0.0,1.0
2011-04-21,55.3326,55.52,55.26,55.26,2500,33.645323766911,33.7592734760141,33.6011788956149,33.6011788956149,4111.46288733426,0.0,1.0
2011-04-25,55.5,55.5,55.14,55.38,2400,33.7471123544449,33.7471123544449,33.5282121661999,33.6741456250299,3947.0043718409,0.0,1.0
2011-04-26,55.824,55.906,55.46,55.67,3100,33.9441225238655,33.993983122299,33.7227901113066,33.8504818877829,5098.21398029448,0.0,1.0
2011-04-27,56.618,56.618,55.78,55.88,7500,34.4269190501615,34.4269190501615,33.9173680564133,33.9781736642591,12334.3886620028,0.0,1.0
2011-04-28,56.826,56.85,56.4,56.4,3100,34.5533947144808,34.5679880603638,34.2943628250575,34.2943628250575,5098.2139802945,0.0,1.0
2011-04-29,56.73,56.93,56.72,56.72,15000,34.4950213309488,34.6166325466405,34.4889407701642,34.4889407701642,24668.7773240056,0.0,1.0
2011-05-02,56.826,57.23,56.77,56.96,3400,34.5533947144808,34.7990493701781,34.5193435740872,34.6348742289943,5591.58952677461,0.0,1.0
2011-05-03,56.3,56.68,56.16,56.33,5900,34.2335572172117,34.4646185270259,34.1484293662275,34.2517988995654,9703.05241410887,0.0,1.0
2011-05-04,56.0884,56.36,55.72,56.36,7200,34.1048925510099,34.2700405819192,33.8808846917058,34.2700405819192,11841.0131155227,0.0,1.0
2011-05-05,55.06,55.5,54.6551,55.5,6400,33.4795676799232,33.7471123544449,33.2333657737554,33.7471123544449,10525.3449915757,0.0,1.0
2011-05-06,54.92,55.66,54.8432,55.66,2300,33.394439828939,33.8444013269983,33.3477411221134,33.8444013269983,3782.54585634753,0.0,1.0
2011-05-09,55.497,55.56,54.8832,55.0508,6800,33.7452881862095,33.7835957191524,33.3720633652517,33.4739735640014,11183.1790535492,0.0,1.0
2011-05-10,56.0,56.02,55.71,55.71,8200,34.0511403936741,34.0633015152433,33.8748041309212,33.8748041309212,13485.5982704564,0.0,1.0
2011-05-11,54.8838,55.92,54.78,55.92,4600,33.3724281988988,34.0024959073975,33.3093119779548,34.0024959073975,7565.09171269505,0.0,1.0
2011-05-12,55.19,55.405,54.651,55.04,7400,33.5586149701228,33.6893470269914,33.2308727438337,33.467406558354,12169.9301465094,0.0,1.0
2011-05-13,54.25,55.208,54.25,55.19,10700,32.9870422563718,33.569559979535,32.9870422563718,33.5586149701228,17597.0611577907,0.0,1.0
2011-05-16,54.22,54.87,54.181,54.24,16100,32.9688005740181,33.3640370250161,32.9450863869582,32.9809616955872,26477.8209944327,0.0,1.0
2011-05-17,54.547,54.5499,53.643,54.0,15800,33.167634911674,33.1693982743015,32.6179522167475,32.8350282367572,25984.4454479526,0.0,1.0
2011-05-18,54.72,54.86,54.2901,54.44,10000,33.2728286132473,33.3579564642315,33.011425305118,33.1025729112789,16445.8515493371,0.0,1.0
2011-05-19,54.951,55.25,54.774,54.82,3800,33.4132895673712,33.5950983348303,33.3056636414841,33.3336342210932,6249.42358874809,0.0,1.0
2011-05-20,54.6635,55.0,54.331,55.0,8600,33.2384734448144,33.4430843152157,33.036294798727,33.4430843152157,14143.4323324299,0.0,1.0
2011-05-23,53.04,53.29,52.79,53.29,22100,32.2512944014371,32.4033084210517,32.0992803818225,32.4033084210517,36345.3319240349,0.0,1.0
2011-05-24,53.4308,53.522,53.31,53.39,14300,32.4889227168987,32.5443774312541,32.4154695426209,32.4641140288975,23517.567715552,0.0,1.0
2011-05-25,53.7499,53.764,53.2,53.2,6200,32.6829534115348,32.691527002241,32.3485833739904,32.3485833739904,10196.427960589,0.0,1.0
2011-05-26,54.1,54.135,53.61,53.76,3700,32.8958338446031,32.9171158073491,32.5978863661584,32.6890947779272,6084.96507325471,0.0,1.0
2011-05-27,54.41,54.626,54.3644,54.3644,19500,33.0843312289252,33.2156713418722,33.0566038717475,33.0566038717475,32069.4105212073,0.0,1.0
2011-05-31,55.25,55.26,55.08,55.24,3400,33.5950983348303,33.6011788956149,33.4917288014924,33.5890177740457,5591.5895267746,0.0,1.0
2011-06-01,54.2701,55.18,54.2701,55.16,10800,32.9992641835488,33.5525344093382,32.9992641835488,33.540373287769,17761.5196732841,0.0,1.0
2011-06-02,55.018,55.05,54.28,54.65,4300,33.4540293246279,33.4734871191386,33.0052839387256,33.2302646877552,7071.71616621495,0.0,1.0
2011-06-03,54.77,55.24,54.77,54.83,19600,33.3032314171702,33.5890177740457,33.3032314171702,33.3397147818777,32233.8690367007,0.0,1.0
2011-06-06,54.418,54.7099,54.176,54.46,7400,33.0891956775529,33.2666872468549,32.9420461065659,33.1147340328481,12169.9301465094,0.0,1.0
2011-06-07,54.785,55.23,54.785,54.85,4100,33.3123522583471,33.5829372132611,33.3123522583471,33.3518759034469,6742.7991352282,0.0,1.0
2011-06-08,54.0399,54.35,53.881,54.35,4100,32.8592896742877,33.0478478642177,32.7626695634207,33.0478478642177,6742.7991352282,0.0,1.0
2011-06-09,54.46,54.55,54.2865,54.2865,2400,33.1147340328481,33.1694590799094,33.0092363032356,33.0092363032356,3947.0043718409,0.0,1.0
2011-06-10,53.257,53.86,52.971,53.86,4700,32.3832425704626,32.749900385773,32.2093385320235,32.749900385773,7729.55022818842,0.0,1.0
2011-06-13,53.06,53.257,53.0,53.16,2600,32.2634555230063,32.3832425704626,32.2269721582988,32.3242611308521,4275.92140282763,0.0,1.0
2011-06-14,54.1,54.254,54.04,54.0701,3800,32.8958338446031,32.9894744806857,32.8593504798956,32.8776529678572,6249.42358874808,0.0,1.0
2011-06-15,52.46,53.02,52.191,53.01,8200,31.8986218759312,32.2391332798679,31.7350547908258,32.2330527190833,13485.5982704564,0.0,1.0
2011-06-16,52.0803,52.2997,51.81,52.07,4300,31.6677429829405,31.8011504865543,31.5033854249332,31.6614800053324,7071.71616621494,0.0,1.0
2011-06-17,52.374,52.7575,52.204,52.68,6300,31.8463290531837,32.0795185592726,31.7429595198458,32.032394213192,10360.8864760824,0.0,1.0
2011-06-20,52.306,52.4896,52.276,52.29,7500,31.8049812398486,31.9166203358535,31.7867395574948,31.7952523425932,12334.3886620028,0.0,1.0
2011-06-21,53.51,53.51,53.14,53.2855,70700,32.5370807583126,32.5370807583126,32.3121000092829,32.4005721686986,116272.170453813,0.0,1.0
2011-06-22,52.086,52.509,52.086,52.49,16200,32.2797939898344,32.5419441426145,32.2797939898344,32.5301690766503,26139.9809511092,1.00087,1.0
2011-06-23,51.3304,51.3304,50.73,51.05,5800,31.811518208651,31.811518208651,31.439426124185,31.6377430246333,9358.75861212551,0.0,1.0
2011-06-24,51.06,51.52,50.89,51.52,4500,31.6439404277723,31.9290209721666,31.5385845744091,31.9290209721666,7261.10581975254,0.0,1.0
2011-06-27,51.475,51.59,51.11,51.11,6000,31.9011326580411,31.9724027941397,31.6749274434673,31.6749274434673,9681.47442633672,0.0,1.0
2011-06-28,51.8001,51.92,51.42,51.62,6200,32.1026102340902,32.1769170977269,31.8670469407765,31.9909950035567,10004.190240548,0.0,1.0
2011-06-29,52.87,53.01,52.42,52.68,20900,32.7656703959326,32.8524340398787,32.4867872546773,32.6479197362915,33723.8025850729,0.0,1.0
2011-06-30,54.0154,54.09,53.36,53.36,9100,33.4755209514745,33.5217535788915,33.069343149744,33.069343149744,14683.5695466107,0.0,1.0
2011-07-01,54.41,54.41,53.696,53.7,14800,33.7200704793398,33.7200704793398,33.2775758952146,33.2800548564702,23880.9702516306,0.0,1.0
2011-07-05,54.123,54.31,54.014,54.28,4400,33.5422050092503,33.6580964479497,33.4746533150351,33.6395042385327,7099.74791264692,0.0,1.0
2011-07-06,53.7,53.77,53.67,53.69,2300,33.2800548564702,33.3234366784433,33.2614626470532,33.2738574533312,3711.23186342908,0.0,1.0
2011-07-07,54.34,54.384,53.85,53.89,5500,33.6766886573667,33.7039572311784,33.3730159035554,33.3978055161114,8874.68489080867,0.0,1.0
2011-07-08,53.6154,53.6154,53.36,53.46,1400,33.2276248259142,33.2276248259142,33.069343149744,33.1313171811341,2259.01069947857,0.0,1.0
2011-07-11,51.8,52.525,51.8,52.52,4600,32.1025482600588,32.5518599876369,32.1025482600588,32.5487612860674,7422.46372685816,0.0,1.0
2011-07-12,51.537,52.34,51.537,51.59,5300,31.9395565575029,32.4372080295652,31.9395565575029,31.9724027941397,8551.96907659745,0.0,1.0
2011-07-13,52.54,53.159,52.19,52.19,6100,32.5611560923454,32.9447753466499,32.3442469824801,32.3442469824801,9842.83233344233,0.0,1.0
2011-07-14,52.047,52.7592,52.021,52.73,9900,32.2556241175923,32.6970031691524,32.2395108694309,32.6789067519865,15974.4328034556,0.0,1.0
2011-07-15,52.205,52.28,51.9325,52.26,9900,32.3535430871886,32.4000236107312,32.1846638516507,32.3876288044532,15974.4328034556,0.0,1.0
2011-07-18,51.32,51.41,51.0242,51.41,6700,31.8050729093865,31.8608495376375,31.6217537245346,31.8608495376375,10810.979776076,0.0,1.0
2011-07-19,52.129,52.309,51.9,51.94,6900,32.3064428233322,32.4179960798343,32.1645222914489,32.1893119040049,11133.6955902872,0.0,1.0
2011-07-20,52.736,52.969,52.492,52.492,3900,32.6826251938699,32.8270246870088,32.5314085572781,32.5314085572781,6292.95837711887,0.0,1.0
2011-07-21,53.89,53.92,53.18,53.18,6800,33.3978055161114,33.4163977255284,32.9577898932419,32.9577898932419,10972.3376831816,0.0,1.0
2011-07-22,54.05,54.43,53.66,54.43,5600,33.4969639663355,33.7324652856178,33.2552652439142,33.7324652856178,9036.04279791428,0.0,1.0
2011-07-25,53.67,53.8899,53.53,53.76,4100,33.2614626470532,33.39774354208,33.1746990031071,33.3172392753043,6615.6741913301,0.0,1.0
2011-07-26,53.64,53.962,53.53,53.6701,18100,33.2428704376362,33.4424268187122,33.1746990031071,33.2615246210846,29205.7811861158,0.0,1.0
2011-07-27,52.371,53.41,52.37,53.29,4700,32.4564199792962,33.100330165439,32.4558002389822,33.0259613277709,7583.82163396376,0.0,1.0
2011-07-28,52.2575,52.69,52.2575,52.67,3200,32.3860794536684,32.6541171394305,32.3860794536684,32.6417223331525,5163.45302737959,0.0,1.0
2011-07-29,52.3699,52.4,52.12,52.13,1500,32.4557382649509,32.4743924483993,32.3008651605071,32.3070625636461,2420.36860658418,0.0,1.0
2011-08-01,51.979,52.94,51.42,52.94,4800,32.2134817762471,32.8090522179057,31.8670469407765,32.8090522179057,7745.17954106937,0.0,1.0
2011-08-02,50.24,51.43,50.16,51.11,29100,31.1357533703737,31.8732443439155,31.0861741452616,31.6749274434673,46955.150967733,0.0,1.0
2011-08-03,50.41,50.41,49.5059,50.35,9400,31.2411092237368,31.2411092237368,30.6808020059391,31.2039248049027,15167.6432679275,0.0,1.0
2011-08-04,47.04,48.87,46.93,48.6,33200,29.1525843658913,30.2867091403296,29.0844129313622,30.1193792555764,53570.8251590631,0.0,1.0
2011-08-05,47.58,48.37,46.3513,47.92,17000,29.4872441353977,29.9768389833792,28.7257692117078,29.6979558421239,27430.844207954,0.0,1.0
2011-08-08,43.97,46.04,43.962,45.72,20000,27.249981602216,28.5328440519905,27.2450236797047,28.3345271515423,32271.5814211224,0.0,1.0
2011-08-09,45.9,46.368,44.51,45.78,18300,28.4460804080444,28.73611887495,27.5846413717224,28.3717115703763,29528.497000327,0.0,1.0
2011-08-10,44.95,46.17,44.87,46.03,8700,27.8573271098387,28.6134102927976,27.8077478847266,28.5266466488515,14038.1379181882,0.0,1.0
2011-08-11,46.76,47.11,45.52,45.54,16600,28.979057077999,29.1959661878643,28.2105790887621,28.2229738950401,26785.4125795316,0.0,1.0
2011-08-12,47.42,47.57,47.091,47.42,11600,29.3880856851735,29.4810467322587,29.1841911219002,29.3880856851735,18717.517224251,0.0,1.0
2011-08-15,48.5999,48.6,48.05,48.05,2100,30.119317281545,30.1193792555764,29.778522082931,29.778522082931,3388.51604921786,0.0,1.0
2011-08-16,47.77,48.1,47.21,47.55,18800,29.6049947950388,29.809509098626,29.2579402192544,29.4686519259806,30335.2865358551,0.0,1.0
2011-08-17,48.032,48.62,47.63,48.58,6500,29.7673667572808,30.1317740618544,29.5182311510927,30.1069844492984,10488.2639618648,0.0,1.0
2011-08-18,45.639,46.2799,45.38,46.0,6400,28.2843281861163,28.6815197532953,28.123815444816,28.5080544394345,10326.9060547592,0.0,1.0
2011-08-19,45.4,46.27,45.1401,45.38,10800,28.136210251094,28.6753843241877,27.9751397435112,28.123815444816,17426.6539674061,0.0,1.0
2011-08-22,45.53,46.649,45.53,46.51,3900,28.2167764919011,28.9102659031561,28.2167764919011,28.8241219995239,6292.95837711888,0.0,1.0
2011-08-23,46.95,46.95,46.07,46.39,4300,29.0968077376402,29.0968077376402,28.5514362614075,28.7497531618558,6938.39000554132,0.0,1.0
2011-08-24,46.93,47.22,46.69,46.69,7800,29.0844129313622,29.2641376223934,28.935675256026,28.935675256026,12585.9167542377,0.0,1.0
2011-08-25,46.209,46.359,46.01,46.23,1400,28.6375801650397,28.7305412121248,28.5142518425735,28.6505947116316,2259.01069947857,0.0,1.0
2011-08-26,46.8924,47.07,46.01,46.06,3900,29.0611106955595,29.1711765753083,28.5142518425735,28.5452388582685,6292.95837711887,0.0,1.0
2011-08-29,47.792,47.974,47.61,47.67,1300,29.6186290819446,29.7314218190746,29.5058363448147,29.5430207636487,2097.65279237296,0.0,1.0
2011-08-30,47.99,47.99,47.52,47.56,2700,29.741337664097,29.741337664097,29.4500597165636,29.4748493291196,4356.66349185152,0.0,1.0
2011-08-31,48.487,48.95,48.487,48.61,2100,30.0493486001056,30.3362883654417,30.0493486001056,30.1255766587154,3388.51604921786,0.0,1.0
2011-09-01,47.92,48.44,47.92,48.44,1500,29.6979558421239,30.0202208053523,29.6979558421239,30.0202208053523,2420.36860658418,0.0,1.0
2011-09-02,47.16,47.43,46.94,47.26,3600,29.2269532035593,29.3942830883125,29.0906103345012,29.2889272349494,5808.88465580204,0.0,1.0
2011-09-06,45.8,45.883,45.12,45.37,16500,28.3841063766543,28.4355448227081,27.9626829632018,28.117618041677,26624.054672426,0.0,1.0
2011-09-07,46.834,46.9601,46.5801,46.6,3000,29.0249178612277,29.1030671148106,28.8675657955283,28.8798986277749,4840.73721316836,0.0,1.0
2011-09-08,46.138,46.9,46.138,46.44,2800,28.5935786027528,29.0658207219451,28.5935786027528,28.7807401775508,4518.02139895713,0.0,1.0
2011-09-09,44.76,44.84,44.38,44.53,1600,27.7395764501975,27.7891556753096,27.5040751309153,27.5970361780004,2581.7265136898,0.0,1.0
2011-09-12,44.02,44.34,43.5,44.051,4100,27.280968617911,27.4792855183592,26.9587036546826,27.3001805676419,6615.67419133009,0.0,1.0
2011-09-13,44.9325,44.9325,44.36,44.56,3200,27.8464816543454,27.8464816543454,27.4916803246372,27.6156283874174,5163.45302737959,0.0,1.0
2011-09-14,45.17,45.18,44.53,44.7,5600,27.9936699788969,27.9998673820359,27.5970361780004,27.7023920313635,9036.04279791426,0.0,1.0
2011-09-15,46.15,46.164,45.66,45.84,1700,28.6010154865196,28.6096918509142,28.2973427327082,28.4088959892104,2743.0844207954,0.0,1.0
2011-09-16,46.11,46.2905,45.7,46.2905,4500,28.5762258739636,28.6880890006226,28.3221323452643,28.6880890006226,7261.10581975253,0.0,1.0
2011-09-19,45.25,45.25,44.84,45.04,800,28.0432492040089,28.0432492040089,27.7891556753096,27.9131037380898,1290.8632568449,0.0,1.0
2011-09-20,45.0,45.47,45.0,45.0,4800,27.8883141255337,28.1795920730671,27.8883141255337,27.8883141255337,7745.17954106939,0.0,1.0
2011-09-21,43.91,45.32,43.74,45.24,10700,27.2127971833819,28.086631025982,27.1074413300188,28.0370518008699,17265.2960603005,0.0,1.0
2011-09-22,42.39,42.97,41.9529,42.73,7100,26.2707919062528,26.6302412883152,25.9999034150467,26.481503612979,11456.4114044984,0.0,1.0
2011-09-23,42.62,43.05,42.332,42.42,15300,26.4133321784499,26.6798205134273,26.2348469680465,26.2893841156698,24687.7597871587,0.0,1.0
2011-09-26,43.13,43.13,42.297,42.7,2800,26.9503185682355,26.9503185682355,26.4298081261456,26.6816277037713,4480.98599258624,0.35647,1.0
2011-09-27,44.098,44.87,44.098,44.49,4300,27.5551854445177,28.0375792756023,27.5551854445177,27.800131534913,6881.51420290029,0.0,1.0
2011-09-28,43.27,44.36,43.27,44.36,4600,27.0377993148053,27.7188994130983,27.0377993148053,27.7188994130983,7361.61984496309,0.0,1.0
2011-09-29,43.96,44.601,43.6,44.47,10600,27.468954422899,27.8694912696933,27.2440039317197,27.7876342854031,16963.7326862193,0.0,1.0
2011-09-30,42.664,43.44,42.664,43.19,4900,26.6591326546534,27.1440259356399,26.6591326546534,26.9878103167654,7841.7254870259,0.0,1.0
2011-10-03,41.79,42.9,41.65,42.38,6700,26.113002851068,26.8066001988709,26.0255221044982,26.4816717116119,10722.3593394028,0.0,1.0
2011-10-04,41.99,41.993,40.582,41.06,111500,26.2379753461676,26.2398499335941,25.3581689806662,25.6568532439543,178439.263633345,0.0,1.0
2011-10-05,42.87,42.87,41.91,41.91,4700,26.787854324606,26.787854324606,26.1879863481278,26.1879863481278,7521.65505898403,0.0,1.0
2011-10-06,43.869,43.869,42.85,43.08,3000,27.4120919376287,27.4120919376287,26.775357075096,26.9190754444606,4801.0564206281,0.0,1.0
2011-10-07,43.6,44.04,43.42,44.04,3100,27.2440039317197,27.5189434209388,27.13152868613,27.5189434209388,4961.09163464903,0.0,1.0
2011-10-10,45.01,45.25,44.68,44.76,2200,28.1250600221721,28.2750270162916,27.9188554052577,27.9688444032975,3520.7747084606,0.0,1.0
2011-10-11,45.012,45.05,44.669,44.8585,1000,28.1263097471231,28.150054521192,27.9119819180272,28.0303933571341,1600.35214020937,0.0,1.0
2011-10-12,45.7896,45.81,45.7,45.81,9200,28.6122028080704,28.6249500025706,28.5562151302658,28.6249500025706,14723.2396899262,0.0,1.0
2011-10-13,45.394,45.534,45.22,45.22,1200,28.3650072127633,28.4524879593331,28.2562811420267,28.2562811420267,1920.42256825125,0.0,1.0
2011-10-14,46.07,46.07,45.7612,45.96,2400,28.7874142462001,28.7874142462001,28.5944567137663,28.7186793738953,3840.84513650249,0.0,1.0
2011-10-17,45.38,45.753,45.17,45.7,2200,28.3562591381064,28.5893328414672,28.2250380182518,28.5562151302658,3520.77470846061,0.0,1.0
2011-10-18,45.989,45.999,45.01,45.06,2700,28.7368003856847,28.7430490104397,28.1250600221721,28.156303145947,4320.9507785653,0.0,1.0
2011-10-19,44.86,45.61,44.86,45.57,4000,28.0313306508473,28.4999775074709,28.0313306508473,28.474983008451,6401.40856083748,0.0,1.0
2011-10-20,44.8809,45.1299,44.424,45.1299,2700,28.0443902765852,28.1999810329843,27.7588906115301,28.1999810329843,4320.9507785653,0.0,1.0
2011-10-21,46.02,46.12,45.72,45.72,11100,28.7561711224252,28.818657369975,28.5687123797757,28.5687123797757,17763.908756324,0.0,1.0
2011-10-24,46.85,46.902,46.33,46.33,1600,29.2748069770887,29.3072998258146,28.9498784898296,28.9498784898296,2560.56342433499,0.0,1.0
2011-10-25,46.39,46.538,46.17,46.17,2400,28.9873702383595,29.0798498847332,28.8499004937499,28.8499004937499,3840.84513650249,0.0,1.0
2011-10-26,46.65,46.84,46.09,46.84,4200,29.149834481989,29.2685583523337,28.7999114957101,29.2685583523337,6721.47898887936,0.0,1.0
2011-10-27,48.744,49.06,48.25,48.55,5700,30.4582965056822,30.6557530479396,30.1496144427861,30.3370731854355,9122.00719919339,0.0,1.0
2011-10-28,48.222,48.43,48.05,48.13,18400,30.1321182934721,30.2620896883758,30.0246419476865,30.0746309457263,29446.4793798524,0.0,1.0
2011-10-31,46.28,46.98,46.186,46.98,5000,28.9186353660547,29.3560390989034,28.8598982933579,29.3560390989034,8001.76070104685,0.0,1.0
2011-11-01,44.84,44.84,44.18,44.18,5400,28.0188334013374,28.0188334013374,27.6064241675086,27.6064241675086,8641.90155713058,0.0,1.0
2011-11-02,45.018,45.082,44.71,44.71,2100,28.130058921976,28.1700501204079,27.9376012795226,27.9376012795226,3360.73949443968,0.0,1.0
2011-11-03,46.064,46.0775,45.582,45.582,2000,28.7836650713471,28.7921007147663,28.482481358157,28.482481358157,3200.70428041874,0.0,1.0
2011-11-04,45.46,45.6116,45.17,45.46,10500,28.4062481361462,28.5009772874317,28.2250380182518,28.4062481361462,16803.6974721984,0.0,1.0
2011-11-07,45.69,45.85,45.1,45.85,3700,28.5499665055108,28.6499445015905,28.1812976449669,28.6499445015905,5921.30291877466,0.0,1.0
2011-11-08,46.226,46.226,45.42,45.9,16900,28.8848927923778,28.8848927923778,28.3812536371263,28.6811876253654,27045.9511695383,0.0,1.0
2011-11-09,43.62,44.56,43.6,44.29,6500,27.2565011812296,27.8438719081979,27.2440039317197,27.6751590398134,10402.2889113609,0.0,1.0
2011-11-10,44.18,44.58,43.9101,44.51,11200,27.6064241675086,27.8563691577078,27.4377737853716,27.812628784423,17923.9439703449,0.0,1.0
2011-11-11,45.329,45.53,44.9,44.9,23500,28.324391151856,28.4499885094311,28.0563251498673,28.0563251498673,37608.2752949201,0.0,1.0
2011-11-14,44.35,44.82,44.332,44.71,1700,27.7126507883433,28.0063361518274,27.7014032637843,27.9376012795226,2720.59863835592,0.0,1.0
2011-11-15,44.26,44.66,44.11,44.35,7700,27.6564131655484,27.9063581557477,27.5626837942237,27.7126507883433,12322.7114796122,0.0,1.0
2011-11-16,43.69,44.17,43.572,43.79,14400,27.3002415545145,27.6001755427536,27.2265077824057,27.3627278020643,23045.0708190149,0.0,1.0
2011-11-17,42.776,43.67,42.6523,43.67,3100,26.7291172519092,27.2877443050045,26.65182176369,27.2877443050045,4961.09163464904,0.0,1.0
2011-11-18,42.99,43.3272,42.9346,43.22,2900,26.8628378216658,27.0735414484038,26.8282204405232,27.0065561910304,4641.02120660717,0.0,1.0
2011-11-21,42.0823,42.2,41.6817,41.95,11000,26.2956501526561,26.3691964660222,26.0453302449715,26.2129808471477,17603.8735423031,0.0,1.0
2011-11-22,42.06,42.1868,41.6008,42.17,6500,26.2817157194525,26.3609482813457,25.9947788707037,26.3504505917573,10402.2889113609,0.0,1.0
2011-11-23,40.73,41.47,40.686,41.47,4100,25.4506486270399,25.9130468589086,25.423154678118,25.9130468589086,6561.44377485842,0.0,1.0
2011-11-25,40.76,40.9991,40.76,40.81,600,25.4693945013049,25.6187991191965,25.4693945013049,25.5006376250798,960.211284125621,0.0,1.0
2011-11-28,42.045,42.5,42.045,42.14,900,26.27234278232,26.5566552086717,26.27234278232,26.3317047174923,1440.31692618843,0.0,1.0
2011-11-29,42.333,42.719,42.333,42.44,2600,26.4523031752635,26.6935000908058,26.4523031752635,26.5191634601418,4160.91556454436,0.0,1.0
2011-11-30,44.404,44.49,44.203,44.2539,6100,27.7463933620202,27.800131534913,27.620796004445,27.6526015044479,9762.14805527714,0.0,1.0
2011-12-01,44.06,44.288,44.0,44.09,8800,27.5314406704488,27.6739093148624,27.4939489219189,27.5501865447138,14083.0988338424,0.0,1.0
2011-12-02,44.131,44.74,44.131,44.74,11900,27.5758059062092,27.9563471537876,27.5758059062092,27.9563471537876,19044.1904684915,0.0,1.0
2011-12-05,44.6,45.057,44.53,44.95,15600,27.8688664072178,28.1544285585205,27.8251260339329,28.0875682736422,24965.4933872662,0.0,1.0
2011-12-06,44.37,44.615,44.16,44.41,4400,27.7251480378532,27.8782393443503,27.5939269179986,27.7501425368732,7041.54941692123,0.0,1.0
2011-12-07,44.72,44.765,43.94,44.01,5500,27.9438499042776,27.971968715675,27.456457173389,27.5001975466739,8801.93677115152,0.0,1.0
2011-12-08,43.36,44.01,43.171,44.01,9600,27.0940369376001,27.5001975466739,26.9759379297309,27.5001975466739,15363.3805460099,0.0,1.0
2011-12-09,44.1,44.1,43.41,43.41,3900,27.5564351694687,27.5564351694687,27.125280061375,27.125280061375,6241.37334681655,0.0,1.0
2011-12-12,42.76,43.07,42.431,43.07,7900,26.7191194523012,26.9128268197056,26.5135396978623,26.9128268197056,12642.781907654,0.0,1.0
2011-12-13,42.07,42.91,42.02,42.6,70700,26.2879643442075,26.8128488236259,26.2567212204326,26.6191414562215,113144.896312802,0.0,1.0
2011-12-14,41.66,41.83,41.56,41.83,13100,26.0317707292532,26.1379973500879,25.9692844817034,26.1379973500879,20964.6130367427,0.0,1.0
2011-12-15,41.792,42.19,41.68,42.19,8400,26.114252576019,26.3629478412672,26.0442679787632,26.3629478412672,13442.9579777587,0.0,1.0
2011-12-16,41.786,42.332,41.71,41.97,17300,26.110503401166,26.451678312788,26.0630138530281,26.2254780966577,27686.0920256221,0.0,1.0
2011-12-19,41.6,41.89,41.47,41.89,7400,25.9942789807233,26.1754890986178,25.9130468589086,26.1754890986178,11842.6058375493,0.0,1.0
2011-12-20,42.96,43.117,42.49,42.49,23900,26.8440919474008,26.942195356054,26.5504065839167,26.5504065839167,38248.416151004,0.0,1.0
2011-12-21,42.464,42.59,42.02,42.59,13600,26.6919191887428,26.7711199662904,26.4128307345274,26.7711199662904,21636.1512230099,0.25247,1.0
2011-12-22,42.8,42.8,42.43,42.48,15700,26.9031212622031,26.9031212622031,26.6705475503569,26.7019764303361,24977.0275147982,0.0,1.0
2011-12-23,42.98,43.149,42.72,42.72,24900,27.0162652301282,27.1224948444579,26.8528350542363,26.8528350542363,39613.2474597756,0.0,1.0
2011-12-27,42.99,43.15,42.67,42.72,112000,27.0225510061241,27.1231234220575,26.8214061742571,26.8528350542363,178180.068895376,0.0,1.0
2011-12-28,42.4,42.76,42.05,42.7,63100,26.6516902223694,26.8779781582197,26.4316880625149,26.8402635022446,100385.378100877,0.0,1.0
2011-12-29,42.87,43.0,42.4039,42.51,17800,26.9471216941739,27.0288367821199,26.6541416750078,26.7208337583236,28317.9038065866,0.0,1.0
2011-12-30,43.05,43.259,42.78,42.91,25600,27.0602656620991,27.1916383804122,26.8905497102114,26.9722647981573,40726.8728903717,0.0,1.0
2012-01-03,44.18,44.32,43.95,43.98,22000,27.7705583496292,27.858559213571,27.6259855017249,27.6448428297124,34999.6563901632,0.0,1.0
2012-01-04,44.042,44.042,43.88,44.01,3400,27.6838146408866,27.6838146408866,27.581985069754,27.6637001576999,5409.03780575249,0.0,1.0
2012-01-05,43.23,43.2999,43.03,43.25,7900,27.1734096300243,27.2173472042352,27.0476941101074,27.1859811820159,12568.0584310131,0.0,1.0
2012-01-06,42.91,42.97,42.71,42.84,3400,26.9722647981573,27.0099794541324,26.8465492782405,26.9282643661864,5409.03780575249,0.0,1.0
2012-01-09,42.85,43.007,42.65,42.78,11100,26.9345501421823,27.033236825317,26.8088346222654,26.8905497102114,17658.9175423096,0.0,1.0
2012-01-10,43.462,43.56,43.462,43.49,2700,27.3192396331278,27.380840237887,27.3192396331278,27.3368398059161,4295.41237515639,0.0,1.0
2012-01-11,43.2841,43.37,43.17,43.37,190600,27.2074156781618,27.261410493966,27.1356949740492,27.261410493966,303224.295816595,0.0,1.0
2012-01-12,43.838,43.838,43.52,43.74,1700,27.5555848105714,27.5555848105714,27.3556971339037,27.4939842058122,2704.51890287625,0.0,1.0
2012-01-13,43.25,43.3586,43.0,43.26,5600,27.1859811820159,27.2542447093308,27.0288367821199,27.1922669580118,8909.00344476882,0.0,1.0
2012-01-17,43.72,44.019,43.673,43.83,7600,27.4814126538205,27.6693573560962,27.45186950664,27.5505561897748,12090.7903893291,0.0,1.0
2012-01-18,44.6579,44.6579,44.21,44.31,5600,28.0709555844705,28.0709555844705,27.7894156776168,27.8522734375752,8909.00344476881,0.0,1.0
2012-01-19,45.178,45.178,44.81,44.81,3000,28.3978787940142,28.3978787940142,28.1665622373673,28.1665622373673,4772.68041684044,0.0,1.0
2012-01-20,45.25,45.25,45.08,45.1,16800,28.4431363811843,28.4431363811843,28.336278189255,28.3488497412467,26727.0103343064,0.0,1.0
2012-01-23,45.513,45.5901,45.386,45.49,9900,28.6084522898749,28.6569156228029,28.5286229347278,28.5939950050845,15749.8453755735,0.0,1.0
2012-01-24,45.09,45.17,44.89,44.92,45400,28.3425639652508,28.3928501732176,28.216848445334,28.2357057733215,72226.5636415186,0.0,1.0
2012-01-25,45.772,45.79,44.81,44.81,316300,28.7712538881672,28.7825682849598,28.1665622373673,28.1665622373673,503199.60528221,0.0,1.0
2012-01-26,45.95,46.39,45.877,46.29,22300,28.8831407008932,29.1597148447103,28.8372545361236,29.0968570847519,35476.9244318473,0.0,1.0
2012-01-27,46.11,46.19,45.84,45.84,16100,28.9837131168267,29.0339993247934,28.813997164939,28.813997164939,25613.3849037103,0.0,1.0
2012-01-30,45.48,45.5393,45.19,45.29,4300,28.5877092290887,28.624983880744,28.4054217252093,28.4682794851677,6840.84193080461,0.0,1.0
2012-01-31,45.79,45.864,45.571,45.85,9300,28.7825682849598,28.829083027329,28.6449097906508,28.8202829409348,14795.3092922053,0.0,1.0
2012-02-01,46.63,46.79,46.46,46.47,16100,29.3105734686105,29.4111458845439,29.2037152766812,29.210001052677,25613.3849037103,0.0,1.0
2012-02-02,46.61,46.7501,46.5325,46.75,8800,29.2980019166188,29.3860656383205,29.249287152651,29.3860027805606,13999.8625560653,0.0,1.0
2012-02-03,47.24,47.245,46.79,46.79,9900,29.6940058043568,29.6971486923547,29.4111458845439,29.4111458845439,15749.8453755734,0.0,1.0
2012-02-06,46.932,46.99,46.69,46.7,9100,29.5004039036849,29.5368614044608,29.3482881245855,29.3545739005814,14477.1305977493,0.0,1.0
2012-02-07,47.12,47.21,46.87,46.98,5700,29.6185764924067,29.6751484763693,29.4614320925107,29.5305756284649,9068.09279199683,0.0,1.0
2012-02-08,47.42,47.429,47.09,47.23,2800,29.807149772282,29.8128069706782,29.5997191644192,29.687720028361,4454.5017223844,0.0,1.0
2012-02-09,47.3475,47.5,47.2281,47.5,2800,29.7615778963121,29.8574359802487,29.6865257309218,29.8574359802487,4454.50172238441,0.0,1.0
2012-02-10,46.49,46.69,46.408,46.55,11100,29.2225726046687,29.3482881245855,29.1710292415028,29.2602872606437,17658.9175423096,0.0,1.0
2012-02-13,46.98,47.13,46.877,47.06,7500,29.5305756284649,29.6248622684026,29.4658321357078,29.5808618364317,11931.7010421011,0.0,1.0
2012-02-14,46.7176,46.86,46.33,46.768,10000,29.3656368663341,29.4551463165148,29.1220001887352,29.3973171773531,15908.9347228014,0.0,1.0
2012-02-15,46.85,47.14,46.78,47.06,89700,29.448860540519,29.6311480443984,29.4048601085481,29.5808618364317,142703.144463529,0.0,1.0
2012-02-16,47.42,47.42,46.55,46.57,7300,29.807149772282,29.807149772282,29.2602872606437,29.2728588126354,11613.522347645,0.0,1.0
2012-02-17,47.57,47.6315,47.36,47.6315,3800,29.9014364122196,29.940093934594,29.7694351163069,29.940093934594,6045.39519466455,0.0,1.0
2012-02-21,47.643,47.817,47.49,47.81,6000,29.9473225769893,30.0566950793169,29.8511502042529,30.0522950361198,9545.36083368085,0.0,1.0
2012-02-22,47.64,47.699,47.4401,47.48,2000,29.9454368441905,29.982522922566,29.8197841820336,29.844864428257,3181.78694456029,0.0,1.0
2012-02-23,47.96,47.96,47.7499,47.8,2300,30.1465816760574,30.1465816760574,30.0145175223848,30.046009260124,3659.05498624434,0.0,1.0
2012-02-24,48.47,48.66,48.299,48.3,35100,30.4671562518454,30.5865859957664,30.3596694823165,30.3602980599161,55840.360877033,0.0,1.0
2012-02-27,48.21,48.26,47.87,47.87,8000,30.3037260759535,30.3351549559327,30.0900096920949,30.0900096920949,12727.1477782411,0.0,1.0
2012-02-28,48.57,48.63,48.192,48.2,19300,30.5300140118038,30.5677286677788,30.292411679161,30.2974402999576,30704.2440150068,0.0,1.0
2012-02-29,48.08,48.59,48.08,48.58,11600,30.2220109880075,30.5425855637955,30.2220109880075,30.5362997877996,18454.3642784497,0.0,1.0
2012-03-01,48.472,48.5,48.272,48.44,6200,30.4684134070445,30.4860135798329,30.3426978871277,30.4482989238578,9863.53952813691,0.0,1.0
2012-03-02,48.12,48.208,48.014,48.208,4600,30.2471540919909,30.3024689207543,30.180524866435,30.3024689207543,7318.10997248867,0.0,1.0
2012-03-05,47.81,47.876,47.6776,47.686,1300,30.0522950361198,30.0937811576924,29.9690713619349,29.9743514137714,2068.16151396419,0.0,1.0
2012-03-06,46.3603,46.682,46.2201,46.65,5400,29.1410460900026,29.3432595037889,29.0529195105409,29.3231450206022,8590.82475031279,0.0,1.0
2012-03-07,46.94,46.94,46.73,46.73,16400,29.5054325244816,29.5054325244816,29.3734312285689,29.3734312285689,26090.6529453943,0.0,1.0
2012-03-08,47.7101,47.78,47.47,47.47,2800,29.9895001339214,30.0334377081323,29.8385786522612,29.8385786522612,4454.5017223844,0.0,1.0
2012-03-09,47.6,47.651,47.5455,47.64,800,29.9202937402071,29.9523511977859,29.8860362610298,29.9454368441905,1272.71477782412,0.0,1.0
2012-03-12,47.4301,47.4301,47.358,47.43,700,29.8134984060378,29.8134984060378,29.7681779611078,29.8134355482778,1113.6254305961,0.0,1.0
2012-03-13,48.17,48.17,47.61,47.61,2000,30.2785829719701,30.2785829719701,29.926579516203,29.926579516203,3181.78694456029,0.0,1.0
2012-03-14,47.695,48.05,47.5912,48.05,3600,29.9800086121676,30.20315366002,29.9147622573308,30.20315366002,5727.21650020853,0.0,1.0
2012-03-15,48.15,48.15,47.983,48.02,2900,30.2660114199784,30.2660114199784,30.1610389608479,30.1842963320325,4613.59106961242,0.0,1.0
2012-03-16,48.45,48.5799,48.33,48.33,3900,30.4545846998537,30.5362369300397,30.3791553879036,30.3791553879036,6204.48454189256,0.0,1.0
2012-03-19,48.568,48.591,48.31,48.31,9900,30.5287568566046,30.5432141413951,30.3665838359119,30.3665838359119,15749.8453755734,0.0,1.0
2012-03-20,48.031,48.13,47.94,47.94,6100,30.1912106856279,30.2534398679868,30.1340101240658,30.1340101240658,9704.45018090889,0.0,1.0
2012-03-21,47.97,48.03,47.758,48.02,3000,30.1528674520533,30.1905821080283,30.0196090009414,30.1842963320325,4772.68041684043,0.0,1.0
2012-03-22,47.49,47.58,47.34,47.34,4500,29.8511502042529,29.9077221882155,29.7568635643152,29.7568635643152,7159.02062526064,0.0,1.0
2012-03-23,47.87,47.87,47.57,47.57,1500,30.0900096920949,30.0900096920949,29.9014364122196,29.9014364122196,2386.34020842021,0.0,1.0
2012-03-26,48.27,48.3691,48.11,48.11,6600,30.4618007706969,30.5243399141893,30.3608293987617,30.3608293987617,10458.4099409666,0.19148,1.0
2012-03-27,48.22,48.39,48.206,48.33,17300,30.4302472169672,30.5375292996483,30.4214122219228,30.4996650351726,27413.7109058669,0.0,1.0
2012-03-28,47.784,48.34,47.68,48.34,4500,30.1551002284438,30.5059757459186,30.0894688366859,30.5059757459186,7130.73405065903,0.0,1.0
2012-03-29,47.69,47.899,47.42,47.7,19100,30.0957795474319,30.2276734020222,29.9253903572912,30.1020902581778,30266.0045261305,0.0,1.0
2012-03-30,48.0915,48.18,48.03,48.17,3600,30.3491545838817,30.4050043739834,30.3103437127941,30.3986936632374,5704.58724052723,0.0,1.0
2012-04-02,48.552,48.552,47.84,47.84,6400,30.6397628137327,30.6397628137327,30.1904402086211,30.1904402086211,10141.488427604,0.0,1.0
2012-04-03,47.62,48.3083,47.62,48.3083,2500,30.0516045722102,30.4859707928539,30.0516045722102,30.4859707928539,3961.5189170328,0.0,1.0
2012-04-04,46.79,46.87,46.57,46.81,4100,29.5278155802964,29.578301266264,29.3889799438855,29.5404370017883,6496.89102393379,0.0,1.0
2012-04-05,46.5701,46.799,46.516,46.56,2000,29.389043050993,29.5334952199678,29.3549021058574,29.3826692331396,3169.21513362624,0.0,1.0
2012-04-09,46.13,46.3677,45.95,46.04,2700,29.1113086710638,29.261314265495,28.9977158776367,29.0545122743502,4278.44043039542,0.0,1.0
2012-04-10,45.4442,46.31,45.419,46.2,5000,28.6785201281066,29.2249014644909,28.6626171370268,29.1554836462854,7923.03783406559,0.0,1.0
2012-04-11,46.1016,46.34,46.028,46.34,2200,29.0933862525453,29.2438335967287,29.0469394214551,29.2438335967287,3486.13664698886,0.0,1.0
2012-04-12,46.958,46.9722,46.3,46.3,2400,29.6338355208284,29.6427967300876,29.2185907537449,29.2185907537449,3803.05816035148,0.0,1.0
2012-04-13,46.96,46.96,46.96,46.96,0,29.6350976629776,29.6350976629776,29.6350976629776,29.6350976629776,0,0.0,1.0
2012-04-16,46.29,46.29,46.1,46.1,1300,29.212280042999,29.212280042999,29.0923765388259,29.0923765388259,2059.98983685705,0.0,1.0
2012-04-17,47.08,47.119,46.64,46.68,5100,29.710826191929,29.7354379638382,29.4331549191072,29.458397762091,8081.49859074689,0.0,1.0
2012-04-18,46.6,46.6,46.492,46.52,900,29.4079120761234,29.4079120761234,29.3397564000671,29.3574263901558,1426.14681013181,0.0,1.0
2012-04-19,46.299,46.52,46.1016,46.52,3600,29.2179596826703,29.3574263901558,29.0933862525453,29.3574263901558,5704.58724052723,0.0,1.0
2012-04-20,46.71,46.8593,46.658,46.79,7700,29.4773298943288,29.5715488057659,29.4445141984499,29.5278155802964,12201.478264461,0.0,1.0
2012-04-23,45.74,45.832,45.64,45.64,31800,28.8651909519718,28.9232494908345,28.8020838445123,28.8020838445123,50390.5206246571,0.0,1.0
2012-04-24,45.91,46.22,45.86,46.02,50800,28.9724730346529,29.1681050677773,28.9409194809231,29.0418908528583,80498.0643941064,0.0,1.0
2012-04-25,46.63,46.74,46.51,46.51,1000,29.4268442083612,29.4962620265667,29.3511156794098,29.3511156794098,1584.60756681312,0.0,1.0
2012-04-26,46.91,46.91,46.64,46.69,2000,29.6035441092478,29.6035441092478,29.4331549191072,29.4647084728369,3169.21513362624,0.0,1.0
2012-04-27,47.11,47.248,47.01,47.01,2000,29.7297583241668,29.8168461324609,29.6666512167073,29.6666512167073,3169.21513362624,0.0,1.0
2012-04-30,46.891,46.9699,46.77,46.939,2200,29.5915537588305,29.6413452666161,29.5151941588045,29.6218451704111,3486.13664698886,0.0,1.0
2012-05-01,47.014,47.38,46.93,46.93,5100,29.6691755010057,29.9001475143074,29.6161655307397,29.6161655307397,8081.4985907469,0.0,1.0
2012-05-02,46.76,46.76,46.42,46.49,5500,29.5088834480586,29.5088834480586,29.2943192826963,29.338494257918,8715.34161747214,0.0,1.0
2012-05-03,46.399,46.54,46.31,46.54,9100,29.2810667901298,29.3700478116477,29.2249014644909,29.3700478116477,14419.9288579994,0.0,1.0
2012-05-04,45.706,45.9,45.6,45.9,5400,28.8437345354355,28.9661623239069,28.7768410015285,28.9661623239069,8556.88086079085,0.0,1.0
2012-05-07,45.93,45.97,45.91,45.97,3300,28.9850944561448,29.0103372991286,28.9724730346529,29.0103372991286,5229.20497048329,0.0,1.0
2012-05-08,45.25,45.3401,44.869,45.26,26500,28.5559661254202,28.6128256292413,28.3155280459996,28.5622768361662,41992.1005205477,0.0,1.0
2012-05-09,44.7201,44.774,44.318,44.54,2400,28.2215615629924,28.2555762939131,27.9678078838978,28.1079056624578,3803.05816035148,0.0,1.0
2012-05-10,45.282,45.33,45.0301,45.27,2200,28.5761603998073,28.6064518113878,28.4171935961168,28.5685875469121,3486.13664698886,0.0,1.0
2012-05-11,44.59,44.83,44.59,44.59,1100,28.1394592161876,28.2909162740904,28.1394592161876,28.1394592161876,1743.06832349443,0.0,1.0
2012-05-14,43.819,44.11,43.81,44.11,11600,27.6529034176749,27.836545100382,27.6472237780036,27.836545100382,18381.4477750322,0.0,1.0
2012-05-15,43.181,43.7,43.181,43.62,4100,27.2502800720833,27.5778059597981,27.2502800720833,27.5273202738305,6496.8910239338,0.0,1.0
2012-05-16,42.95,43.25,42.8501,43.25,3200,27.1045026538519,27.2938239762304,27.0414586534999,27.2938239762304,5070.74421380198,0.0,1.0
2012-05-17,42.52,42.83,42.52,42.83,6200,26.8331420917761,27.0287741249005,26.8331420917761,27.0287741249005,9824.56691424134,0.0,1.0
2012-05-18,42.1129,42.44,42.1,42.44,8900,26.5762330573085,26.7826564058085,26.5680922404462,26.7826564058085,14103.0073446368,0.0,1.0
2012-05-21,43.04,43.04,42.43,42.43,10900,27.1612990505655,27.1612990505655,26.7763456950626,26.7763456950626,17272.222478263,0.0,1.0
2012-05-22,42.85,43.248,42.85,43.2,2700,27.0413955463924,27.2925618340812,27.0413955463924,27.2622704225007,4278.44043039542,0.0,1.0
2012-05-23,42.3,42.3,41.761,42.07,9000,26.6943064553652,26.6943064553652,26.3541591461586,26.5491601082084,14261.4681013181,0.0,1.0
2012-05-24,41.88,42.281,41.88,42.11,5300,26.4292566040354,26.6823161049479,26.4292566040354,26.5744029511922,8398.42010410951,0.0,1.0
2012-05-25,41.938,42.21,41.8601,42.03,10700,26.4658587263619,26.6375100586517,26.4166982896509,26.5239172652246,16955.3009649003,0.0,1.0
2012-05-29,42.43,42.58,42.272,42.57,4300,26.7763456950626,26.8710063562518,26.6766364652766,26.8646956455059,6813.8125372964,0.0,1.0
2012-05-30,41.72,41.85,41.6701,41.85,34000,26.3282852321002,26.4103244717975,26.2967947854779,26.4103244717975,53876.657271646,0.0,1.0
2012-05-31,41.91,41.95,41.522,41.95,6600,26.4481887362732,26.473431579257,26.2033331593304,26.473431579257,10458.4099409666,0.0,1.0
2012-06-01,40.876,41.24,40.82,41.1,28500,25.7956612451421,26.0253711162946,25.7603212649647,25.9370211658513,45161.3156541738,0.0,1.0
2012-06-04,41.142,41.94,40.84,41.1,5500,25.9635261509843,26.4671208685111,25.7729426864566,25.9370211658513,8715.34161747215,0.0,1.0
2012-06-05,41.212,41.33,41.13,41.13,7900,26.007701126206,26.0821675130081,25.9559532980892,25.9559532980892,12518.3997778236,0.0,1.0
2012-06-06,42.247,42.436,41.66,41.66,4400,26.6608596884117,26.7801321215101,26.2904209676245,26.2904209676245,6972.27329397772,0.0,1.0
2012-06-07,42.5587,43.01,42.46,43.01,6800,26.8575645423629,27.1423669183276,26.7952778273004,27.1423669183276,10775.3314543292,0.0,1.0
2012-06-08,42.382,42.382,41.79,41.91,3200,26.746054283482,26.746054283482,26.3724602073218,26.4481887362732,5070.74421380198,0.0,1.0
2012-06-11,42.011,42.79,42.011,42.79,10000,26.5119269148073,27.0035312819167,26.5119269148073,27.0035312819167,15846.0756681312,0.0,1.0
2012-06-12,42.23,42.37,42.17,42.21,15800,26.6501314801436,26.7384814305869,26.6122672156679,26.6375100586517,25036.7995556472,0.0,1.0
2012-06-13,41.81,42.38,41.81,42.06,12500,26.3850816288137,26.7447921413328,26.3850816288137,26.5428493974624,19807.594585164,0.0,1.0
2012-06-14,42.15,42.38,42.0,42.0,25100,26.599645794176,26.7447921413328,26.5049851329867,26.5049851329867,39773.6499270092,0.0,1.0
2012-06-15,42.84,43.0,42.4318,42.65,9600,27.0350848356465,27.1360562075817,26.7774816229968,26.9151813314734,15212.2326414059,0.0,1.0
2012-06-18,43.14,43.175,42.82,42.85,40900,27.224406158025,27.2464936456358,27.0224634141546,27.0413955463924,64810.4494826564,0.0,1.0
2012-06-19,43.7056,43.9499,43.45,43.45,5000,27.5813399578158,27.7355106213394,27.4200381911494,27.4200381911494,7923.0378340656,0.0,1.0
2012-06-20,44.1387,44.2882,43.98,44.05,13700,27.8546568402229,27.9490019658749,27.7545058606847,27.7986808359063,21709.1236653397,0.0,1.0
2012-06-21,42.93,44.1886,42.93,44.1886,5000,27.09188123236,27.8861472868452,27.09188123236,27.8861472868452,7923.0378340656,0.0,1.0
2012-06-22,43.283,43.54,43.11,43.54,49700,27.314649321692,27.4768345878629,27.2054740257871,27.4768345878629,78754.9960706121,0.0,1.0
2012-06-25,41.73,41.94,41.5618,41.94,4300,26.8571985211397,26.9923533663215,26.748945926094,26.9923533663215,6681.22551422334,0.82812,1.0
2012-06-26,41.895,41.9399,41.4899,41.71,11500,26.9633916137826,26.9922890068714,26.7026714814817,26.8443266311223,17868.3938171089,0.0,1.0
2012-06-27,42.282,42.282,42.0,42.0,1500,27.2124626856177,27.2124626856177,27.0309690363735,27.0309690363735,2330.66006310117,0.0,1.0
2012-06-28,42.06,42.06,41.794,41.8,21500,27.0695847064255,27.0695847064255,26.8983885691951,26.9022501362003,33406.1275711167,0.0,1.0
2012-06-29,43.8025,43.866,43.37,43.63,12900,28.1910481241845,28.2319163749895,27.91269350256,28.0800280727851,20043.6765426701,0.0,1.0
2012-07-02,44.09,44.09,43.84,43.96,6600,28.3760815431835,28.3760815431835,28.215182917967,28.2924142580709,10254.9042776451,0.0,1.0
2012-07-03,44.444,44.444,43.99,43.99,1700,28.6039139964901,28.6039139964901,28.3117220930969,28.3117220930969,2641.41473818132,0.0,1.0
2012-07-05,43.53,43.77,43.44,43.77,78700,28.0156686226985,28.1701313029064,27.9577451176206,28.1701313029064,122281.964644041,0.0,1.0
2012-07-06,43.09,43.15,42.92,43.15,12200,27.7324870423175,27.7711027123694,27.6230759771702,27.7711027123694,18956.0351798895,0.0,1.0
2012-07-09,42.9343,42.96,42.7318,42.96,2600,27.6322793785326,27.6488197572049,27.5019514921073,27.6488197572049,4039.81077604203,0.0,1.0
2012-07-10,42.77,43.45,42.69,43.44,48900,27.5265368020403,27.9641810626292,27.4750492419711,27.9577451176206,75979.5180570982,0.0,1.0
2012-07-11,42.9,43.1099,42.7401,42.95,2300,27.6102040871529,27.7452945728847,27.5072933264644,27.6423838121962,3573.6787634218,0.0,1.0
2012-07-12,42.29,42.348,42.05,42.31,2900,27.2176114416246,27.2549399226749,27.0631487614168,27.230483331642,4505.94278866227,0.0,1.0
2012-07-13,43.1399,43.1399,42.9501,43.03,7800,27.7646024079107,27.7646024079107,27.6424481716463,27.6938713722655,12119.4323281261,0.0,1.0
2012-07-16,42.9656,43.1999,42.9656,42.98,4700,27.6524238864097,27.8032180779627,27.6524238864097,27.6616916472222,7302.73486438367,0.0,1.0
2012-07-17,43.1683,43.1683,42.74,42.99,3500,27.7828804917353,27.7828804917353,27.5072289670144,27.6681275922309,5438.20681390273,0.0,1.0
2012-07-18,43.21,43.35,42.9,42.9,6900,27.8097183824214,27.8998216125426,27.6102040871529,27.6102040871529,10721.0362902654,0.0,1.0
2012-07-19,43.7887,43.82,43.54,43.54,1500,28.1821665200726,28.2023110279497,28.0221045677072,28.0221045677072,2330.66006310117,0.0,1.0
2012-07-20,42.69,42.85,42.605,42.85,7200,27.4750492419711,27.5780243621096,27.4203437093974,27.5780243621096,11187.1683028856,0.0,1.0
2012-07-23,41.75,41.775,41.35,41.61,2600,26.870070411157,26.8861602736786,26.6126326108106,26.7799671810357,4039.81077604202,0.0,1.0
2012-07-24,41.174,41.174,41.17,41.17,600,26.4993599786581,26.4993599786581,26.4967856006547,26.4967856006547,932.264025240469,0.0,1.0
2012-07-25,41.4435,41.79,41.4435,41.53,2500,26.6728086966415,26.8958141911916,26.6728086966415,26.7284796209665,3884.43343850196,0.0,1.0
2012-07-26,42.762,42.8098,42.54,42.67,2700,27.5213880460334,27.5521518631748,27.3785100668412,27.4621773519537,4195.18811358211,0.0,1.0
2012-07-27,43.682,43.74,42.92,42.92,1600,28.1134949868302,28.1508234678804,27.6230759771702,27.6230759771702,2486.03740064124,0.0,1.0
2012-07-30,43.53,43.62,43.53,43.6199,900,28.0156686226985,28.0735921277765,28.0156686226985,28.0735277683264,1398.3960378607,0.0,1.0
2012-07-31,43.53,43.6465,43.2901,43.39,6800,28.0156686226985,28.0906473820494,27.8612703019408,27.9255653925773,10565.6589527253,0.0,1.0
2012-08-01,43.454,43.6,43.37,43.39,5000,27.9667554406327,28.0607202377592,27.91269350256,27.9255653925773,7768.8668770039,0.0,1.0
2012-08-02,42.458,43.18,42.255,42.99,7100,27.3257353177701,27.7904105473954,27.1950856340943,27.6681275922309,11031.7909653455,0.0,1.0
2012-08-03,43.806,43.88,43.7,43.8,38900,28.1933007049376,28.2409266980016,28.1250796878458,28.1894391379324,60441.7843030902,0.0,1.0
2012-08-06,44.22,44.4299,44.11,44.11,2100,28.4597488282961,28.5948393140279,28.3889534332008,28.3889534332008,3262.92408834164,0.0,1.0
2012-08-07,44.8,44.9999,44.6715,44.6715,5200,28.8330336387984,28.9616881795215,28.7503317454371,28.7503317454371,8079.62155208405,0.0,1.0
2012-08-08,44.61,44.61,44.42,44.42,700,28.7107506836338,28.7107506836338,28.5884677284693,28.5884677284693,1087.64136278055,0.0,1.0
2012-08-09,44.6068,44.81,44.451,44.7,107500,28.7086911812311,28.8394695838071,28.6084191579961,28.7686741887118,167030.637855584,0.0,1.0
2012-08-10,44.85,44.85,44.45,44.45,6000,28.8652133638417,28.8652133638417,28.6077755634953,28.6077755634953,9322.64025240468,0.0,1.0
2012-08-13,44.5401,44.67,44.482,44.65,1600,28.6657634280233,28.7493663536858,28.628370587523,28.7364944636685,2486.03740064125,0.0,1.0
2012-08-14,44.9,44.93,44.7201,44.7201,1000,28.897393088885,28.916700923911,28.7816104381792,28.7816104381792,1553.77337540078,0.0,1.0
2012-08-15,44.54,44.54,44.53,44.54,700,28.6656990685732,28.6656990685732,28.6592631235646,28.6656990685732,1087.64136278055,0.0,1.0
2012-08-16,45.35,45.39,44.95,44.95,3200,29.1870106142747,29.2127543943094,28.9295728139283,28.9295728139283,4972.0748012825,0.0,1.0
2012-08-17,45.5,45.5,45.291,45.38,3700,29.2835497894046,29.2835497894046,29.1490385387236,29.2063184493007,5748.96148898289,0.0,1.0
2012-08-20,45.35,45.4399,45.12,45.19,3300,29.1870106142747,29.2448697599026,29.0389838790755,29.0840354941361,5127.45213882257,0.0,1.0
2012-08-21,45.54,45.8299,45.35,45.51,17500,29.3092935694393,29.4958716152403,29.1870106142747,29.2899857344133,27191.0340695136,0.0,1.0
2012-08-22,45.432,45.49,45.1001,45.1201,1900,29.2397853633457,29.277113844396,29.0261763485083,29.0390482385256,2952.16941326148,0.0,1.0
2012-08-23,45.16,45.27,45.11,45.16,2200,29.0647276591102,29.1355230542054,29.0325479340669,29.0647276591102,3418.30142588171,0.0,1.0
2012-08-24,45.19,45.19,45.09,45.107,1500,29.0840354941361,29.0840354941361,29.0196760440495,29.0306171505643,2330.66006310117,0.0,1.0
2012-08-27,45.02,45.309,45.02,45.2399,1000,28.9746244289889,29.1606232397392,28.9746244289889,29.1161508597294,1553.77337540078,0.0,1.0
2012-08-28,44.9762,44.9762,44.811,44.95,2300,28.946434989851,28.946434989851,28.8401131783079,28.9295728139283,3573.67876342179,0.0,1.0
2012-08-29,44.8347,44.98,44.8,44.82,2200,28.8553663679784,28.9488806489543,28.8330336387984,28.8459055288157,3418.30142588172,0.0,1.0
2012-08-30,44.49,44.49,44.17,44.1717,6600,28.6335193435299,28.6335193435299,28.4275691032528,28.4286632139043,10254.9042776452,0.0,1.0
2012-08-31,44.737,44.8999,44.53,44.65,3800,28.7924871852438,28.8973287294349,28.6592631235646,28.7364944636685,5904.33882652297,0.0,1.0
2012-09-04,44.39,44.47,44.2965,44.2965,1200,28.5691598934433,28.6206474535126,28.5089838076123,28.5089838076123,1864.52805048094,0.0,1.0
2012-09-05,44.17,44.2293,44.1654,44.1654,700,28.4275691032528,28.4657342571541,28.4246085685488,28.4246085685488,1087.64136278055,0.0,1.0
2012-09-06,45.2609,45.3432,44.85,44.85,2800,29.1296663442475,29.1826341716688,28.8652133638417,28.8652133638417,4350.56545112219,0.0,1.0
2012-09-07,46.104,46.104,45.84,45.84,1000,29.6722808679277,29.6722808679277,29.5023719196991,29.5023719196991,1553.77337540078,0.0,1.0
2012-09-10,45.9,46.1,45.9,46.1,5500,29.540987589751,29.6697064899242,29.540987589751,29.6697064899242,8545.7535647043,0.0,1.0
2012-09-11,46.33,46.59,46.17,46.21,27500,29.8177332251234,29.9850677953486,29.7147581049849,29.7405018850195,42728.7678235215,0.0,1.0
2012-09-12,46.81,47.11,46.791,46.84,3800,30.1266585855391,30.3197369357989,30.1144302900227,30.1459664205651,5904.33882652297,0.0,1.0
2012-09-13,47.61,47.7532,46.722,46.84,5700,30.641534186232,30.733696918756,30.0700222694629,30.1459664205651,8856.50823978443,0.0,1.0
2012-09-14,48.16,48.422,48.07,48.13,26600,30.9955111617083,31.1641329209352,30.9375876566303,30.9762033266823,41330.3717856607,0.0,1.0
2012-09-17,47.87,48.06,47.8,48.02,1800,30.8088687564571,30.9311517116217,30.7638171413965,30.905407931587,2796.79207572141,0.0,1.0
2012-09-18,47.5331,47.6499,47.5,47.55,2500,30.5920417691154,30.6672136068165,30.5707387911367,30.60291851618,3884.43343850194,0.0,1.0
2012-09-19,47.847,47.847,47.46,47.5427,1700,30.7940660829372,30.7940660829372,30.544995011102,30.5982202763237,2641.41473818133,0.0,1.0
2012-09-20,47.39,47.44,47.06,47.12,3100,30.4999433960414,30.5321231210847,30.2875572107556,30.3261728808076,4816.69746374242,0.0,1.0
2012-09-21,47.551,47.94,47.551,47.94,5900,30.6035621106809,30.8539203715177,30.6035621106809,30.8539203715177,9167.26291486459,0.0,1.0
2012-09-24,47.02,47.1483,46.8695,46.8695,3600,30.4730089661802,30.556158414295,30.3754720063884,30.3754720063884,5554.81738570231,0.32815,1.0
2012-09-25,46.7699,47.3,46.6801,47.2,2200,30.3109226296757,30.6544730774207,30.2527244968564,30.5896644662634,3394.61062459585,0.0,1.0
2012-09-26,46.28,46.388,46.16,46.23,11000,29.9934252436159,30.0634185436658,29.9156549102271,29.9610209380372,16973.0531229793,0.0,1.0
2012-09-27,46.95,47.09,46.54,46.54,10200,30.42764293837,30.5183749939903,30.161927632625,30.161927632625,15738.6492594899,0.0,1.0
2012-09-28,46.1435,46.48,46.139,46.48,3700,29.9049614893861,30.1230424659306,29.902045101884,30.1230424659306,5709.11786863849,0.0,1.0
2012-10-01,46.64,46.95,46.591,46.95,6800,30.2267362437823,30.42764293837,30.1949800243152,30.42764293837,10492.4328396599,0.0,1.0
2012-10-02,46.7476,46.86,46.6521,46.86,1900,30.2964703093876,30.3693151883284,30.2345780857323,30.3693151883284,2931.70917578733,0.0,1.0
2012-10-03,46.616,46.7272,46.53,46.59,1300,30.2111821771045,30.2832493527115,30.1554467715092,30.1943319382036,2005.90627817028,0.0,1.0
2012-10-04,47.0965,47.1,46.73,46.73,1900,30.5225875537155,30.5248558551061,30.2850639938239,30.2850639938239,2931.70917578733,0.0,1.0
2012-10-05,47.15,47.6365,47.15,47.613,1500,30.5572601606847,30.8725540539652,30.5572601606847,30.8573240303432,2314.50724404263,0.0,1.0
2012-10-08,46.9132,46.9132,46.6917,46.6917,300,30.4037933694641,30.4037933694641,30.2602422957506,30.2602422957506,462.901448808526,0.0,1.0
2012-10-09,46.3156,46.54,46.266,46.44,3100,30.0164971091879,30.161927632625,29.9843520380539,30.0971190214676,4783.31497102143,0.0,1.0
2012-10-10,46.1,46.13,46.01,46.13,900,29.8767697435327,29.8962123268799,29.8184419934911,29.8962123268799,1388.70434642558,0.0,1.0
2012-10-11,46.37,46.5683,46.37,46.55,1600,30.0517529936575,30.1802684695825,30.0517529936575,30.1684084937407,2468.8077269788,0.0,1.0
2012-10-12,46.36,46.4801,46.18,46.4801,4400,30.0452721325418,30.1231072745417,29.9286166324585,30.1231072745417,6789.2212491917,0.0,1.0
2012-10-15,46.72,46.77,46.6202,46.77,1500,30.2785831327082,30.3109874382868,30.2139041387731,30.3109874382868,2314.50724404263,0.0,1.0
2012-10-16,47.44,47.44,47.2974,47.4299,1700,30.745205133041,30.745205133041,30.6527880535306,30.7386594633141,2623.10820991498,0.0,1.0
2012-10-17,48.11,48.11,47.931,47.99,1600,31.1794228277952,31.1794228277952,31.0634154138235,31.1016524944064,2468.8077269788,0.0,1.0
2012-10-18,47.78,47.953,47.71,47.77,3300,30.9655544109759,31.0776733082781,30.9201883831658,30.9590735498602,5091.91593689379,0.0,1.0
2012-10-19,47.262,47.78,47.18,47.78,1500,30.6298458051809,30.9655544109759,30.5767027440319,30.9655544109759,2314.50724404263,0.0,1.0
2012-10-22,47.4224,47.5469,47.27,47.47,1500,30.7337988174773,30.8144855383682,30.6350304940735,30.7646477163882,2314.50724404263,0.0,1.0
2012-10-23,46.66,46.73,46.4399,46.4399,4900,30.2396979660138,30.2850639938239,30.0970542128565,30.0970542128565,7560.72366387258,0.0,1.0
2012-10-24,46.5752,46.68,46.5501,46.68,2600,30.1847402637523,30.2526596882452,30.1684733023518,30.2526596882452,4011.81255634056,0.0,1.0
2012-10-25,46.711,46.83,46.6501,46.6501,2200,30.272750357704,30.3498726049812,30.2332819135092,30.2332819135092,3394.61062459586,0.0,1.0
2012-10-26,46.798,46.798,46.62,46.6638,3200,30.3291338494109,30.3291338494109,30.2137745215508,30.2421606932377,4937.61545395761,0.0,1.0
2012-10-31,46.65,46.89,46.6001,46.8301,7100,30.233217104898,30.3887577716756,30.2008776079305,30.3499374135924,10955.3342884685,0.0,1.0
2012-11-01,47.28,47.28,46.89,47.02,4200,30.6415113551893,30.6415113551893,30.3887577716756,30.4730089661802,6480.62028331935,0.0,1.0
2012-11-02,46.75,47.02,46.68,47.02,3200,30.2980257160554,30.4730089661802,30.2526596882452,30.4730089661802,4937.6154539576,0.0,1.0
2012-11-05,46.61,46.6438,46.4065,46.5,1600,30.2072936604351,30.2291989710063,30.0754081367299,30.136004188162,2468.8077269788,0.0,1.0
2012-11-06,46.97,47.16,46.67,46.67,1600,30.4406046606015,30.5637410218004,30.2461788271295,30.2461788271295,2468.8077269788,0.0,1.0
2012-11-07,46.369,46.4499,46.0,46.35,45600,30.0511049075459,30.1035350739722,29.8119611323753,30.038791271426,70361.0202188959,0.0,1.0
2012-11-08,45.89,46.15,45.74,46.15,13000,29.7406716601023,29.9091740491113,29.6434587433663,29.9091740491113,20059.0627817028,0.0,1.0
2012-11-09,45.8201,45.86,45.7844,45.8465,1000,29.6953704409033,29.7212290767551,29.6722337667201,29.7124799142488,1543.00482936175,0.0,1.0
2012-11-12,45.6401,45.8365,45.6401,45.8365,1900,29.5787149408201,29.7059990531331,29.5787149408201,29.7059990531331,2931.70917578733,0.0,1.0
2012-11-13,45.41,45.73,45.4,45.57,12400,29.429590326547,29.6369778822505,29.4231094654313,29.5332841043988,19133.2598840858,0.0,1.0
2012-11-14,44.91,45.43,44.91,45.43,1400,29.1055472707604,29.4425520487785,29.1055472707604,29.4425520487785,2160.20676110645,0.0,1.0
2012-11-15,45.1869,45.21,44.95,45.15,8000,29.285002315055,29.2999731042324,29.1314707152233,29.261087937538,12344.038634894,0.0,1.0
2012-11-16,45.09,45.29,44.8401,44.87,4800,29.2222027708436,29.3518199931582,29.0602460515614,29.0796238262974,7406.4231809364,0.0,1.0
2012-11-19,45.9591,45.978,45.78,45.78,4600,29.785454410412,29.7977032379207,29.6693821878292,29.6693821878292,7097.82221506406,0.0,1.0
2012-11-20,46.0475,46.08,45.88,45.88,11700,29.8427452226751,29.8638080213012,29.7341907989865,29.7341907989865,18053.1565035325,0.0,1.0
2012-11-21,46.22,46.27,46.061,46.22,3000,29.9545400769215,29.9869443825001,29.8514943851813,29.9545400769215,4629.01448808525,0.0,1.0
2012-11-23,47.2499,47.2499,47.0599,47.0599,1700,30.6220039632309,30.6220039632309,30.498867602032,30.498867602032,2623.10820991498,0.0,1.0
2012-11-26,47.19,47.21,46.82,46.82,22600,30.5831836051477,30.5961453273791,30.3433917438655,30.3433917438655,34871.9091435755,0.0,1.0
2012-11-27,47.02,47.17,46.87,47.05,40100,30.4730089661802,30.5702218829162,30.3757960494442,30.4924515495274,61874.4936574062,0.0,1.0
2012-11-28,47.1,47.29,46.4901,46.4901,31200,30.5248558551061,30.647992216305,30.1295881356574,30.1295881356574,48141.7506760866,0.0,1.0
2012-11-29,47.6574,47.6681,47.49,47.49,2300,30.8860990536971,30.8930335750909,30.7776094386197,30.7776094386197,3548.91110753202,0.0,1.0
2012-11-30,47.91,48.0,47.69,47.83,14100,31.0498056054805,31.1081333555221,30.9072266609343,30.9979587165546,21756.3680940007,0.0,1.0
2012-12-03,47.7,48.1759,47.7,48.14,15700,30.9137075220501,31.2221317025478,30.9137075220501,31.1988654111424,24225.1758209795,0.0,1.0
2012-12-04,47.85,47.928,47.8,47.83,2400,31.0109204387861,31.0614711554888,30.9785161332074,30.9979587165546,3703.2115904682,0.0,1.0
2012-12-05,48.16,48.4699,47.9901,47.9901,14800,31.2118271333738,31.4126690193504,31.1017173030175,31.1017173030175,22836.471474554,0.0,1.0
2012-12-06,48.22,48.3999,48.1171,48.1171,5200,31.2507123000682,31.3673029915403,31.1840242391873,31.1840242391873,8023.62511268112,0.0,1.0
2012-12-07,48.2599,48.2599,47.99,48.15,39800,31.27657093592,31.27657093592,31.1016524944064,31.2053462722581,61411.5922085978,0.0,1.0
2012-12-10,48.2085,48.2085,47.93,47.93,4500,31.2432593097851,31.2432593097851,31.062767327712,31.062767327712,6943.5217321279,0.0,1.0
2012-12-11,48.62,48.6999,48.402,48.52,27700,31.5099467446976,31.5617288250123,31.3686639723746,31.4451381335402,42741.2337733205,0.0,1.0
2012-12-12,48.7401,49.0248,48.67,48.67,9500,31.5877818866975,31.7722920026625,31.5423510502763,31.5423510502763,14658.5458789367,0.0,1.0
2012-12-13,48.63,48.8199,48.54,48.58,4700,31.5164276058133,31.6394991584011,31.4580998557717,31.4840233002346,7252.12269800024,0.0,1.0
2012-12-14,48.98,49.06,48.8,48.8,2100,31.743257744864,31.7951046337899,31.6266022447808,31.6266022447808,3240.31014165968,0.0,1.0
2012-12-17,49.192,49.192,48.86,48.87,13500,31.8806520005176,31.8806520005176,31.6654874114752,31.6719682725909,20830.5651963836,0.0,1.0
2012-12-18,49.93,49.93,49.38,49.38,4400,32.3589395508587,32.3589395508587,32.0024921894934,32.0024921894934,6789.22124919171,0.0,1.0
2012-12-19,50.05,50.21,50.03,50.17,8600,32.4367098842475,32.5404036620993,32.423748162016,32.5144802176363,13269.8415325111,0.0,1.0
2012-12-20,50.57,50.59,50.17,50.2,5900,32.7737146622657,32.7866763844971,32.5144802176363,32.5339228009835,9103.72849323433,0.0,1.0
2012-12-21,50.03,50.14,49.68,49.68,38700,32.423748162016,32.4950376342891,32.1969180229654,32.1969180229654,59714.2868962999,0.0,1.0
2012-12-24,49.8595,49.8699,49.8,49.82,3000,32.4011623610277,32.4079207939954,32.3624963262604,32.3754933127368,4616.45475348483,0.13565,1.0
2012-12-26,49.822,49.822,49.641,49.82,4100,32.3767930113844,32.3767930113844,32.2591702837729,32.3754933127368,6309.1548297626,0.0,1.0
2012-12-27,49.94,50.05,49.6301,50.05,6800,32.4534752315953,32.5249586572155,32.2520869261433,32.5249586572155,10463.9641078989,0.0,1.0
2012-12-28,49.59,49.72,49.46,49.53,15500,32.2260279682581,32.3105083803548,32.1415475561614,32.1870370088289,23851.6828930049,0.0,1.0
2012-12-31,50.29,50.3,49.51,49.51,119800,32.6809224949324,32.6874209881706,32.1740400223525,32.1740400223525,184350.426489161,0.0,1.0
2013-01-02,51.22,51.22,50.931,51.0,126200,33.2852823660855,33.2852823660855,33.0974759115014,33.142315514845,194198.863296595,0.0,1.0
2013-01-03,50.8,51.1799,50.79,50.81,11800,33.0123456500809,33.2592234082003,33.0058471568427,33.0188441433191,18158.055363707,0.0,1.0
2013-01-04,51.04,51.05,50.6685,50.8799,16200,33.1683094877978,33.174807981036,32.9268904639985,33.0642686110541,24928.8556688181,0.0,1.0
2013-01-07,50.79,50.9,50.61,50.61,17300,33.0058471568427,33.0773305824629,32.888874278555,32.888874278555,26621.5557450958,0.0,1.0
2013-01-08,50.506,50.78,50.3,50.78,59400,32.8212899488777,32.9993486636045,32.6874209881706,32.9993486636045,91405.8041189994,0.0,1.0
2013-01-09,50.8039,50.85,50.72,50.72,10000,33.0148800624438,33.0448381162719,32.9603577041752,32.9603577041752,15388.1825116161,0.0,1.0
2013-01-10,51.53,51.53,51.3401,51.4137,3000,33.4867356564698,33.4867356564698,33.3633292698763,33.4111581801095,4616.45475348483,0.0,1.0
2013-01-11,51.66,51.66,51.4601,51.65,4600,33.5712160685665,33.5712160685665,33.4413111887348,33.5647175753283,7078.5639553434,0.0,1.0
2013-01-14,51.549,51.63,51.4342,51.63,2400,33.4990827936224,33.5517205888519,33.4244800912478,33.5517205888519,3693.16380278786,0.0,1.0
2013-01-15,51.4405,51.4699,51.17,51.2748,8600,33.4285741419879,33.4476797121082,33.2527898998945,33.3208941090308,13233.8369599898,0.0,1.0
2013-01-16,51.259,51.3099,51.0627,51.0999,3400,33.3106264897145,33.343703820297,33.1830610674485,33.2072354622946,5231.98205394947,0.0,1.0
2013-01-17,51.69,51.8518,51.58,51.72,4500,33.5907115482811,33.6958571688753,33.5192281226609,33.6102070279957,6924.68213022724,0.0,1.0
2013-01-18,51.66,51.74,51.534,51.534,9200,33.5712160685665,33.6232040144721,33.4893350537651,33.4893350537651,14157.1279106868,0.0,1.0
2013-01-22,51.71,51.73,51.48,51.61,21100,33.6037085347575,33.6167055212339,33.4542431902788,33.5387236023755,32469.06509951,0.0,1.0
2013-01-23,51.5,51.57,51.32,51.47,8300,33.4672401767552,33.5127296294227,33.3502672984675,33.4477446970406,12772.1914846414,0.0,1.0
2013-01-24,51.74,51.91,51.69,51.75,8500,33.6232040144721,33.7336783995216,33.5907115482811,33.6297025077103,13079.9551348737,0.0,1.0
2013-01-25,52.37,52.39,52.03,52.0802,24900,34.032609088479,34.0456060749555,33.8116603183801,33.8442827544359,38316.5744539241,0.0,1.0
2013-01-28,52.09,52.11,51.97,51.97,16300,33.8506512778093,33.8636482642857,33.7726693589509,33.7726693589509,25082.7374939342,0.0,1.0
2013-01-29,52.36,52.36,52.1,52.11,9500,34.0261105952408,34.0261105952408,33.8571497710475,33.8636482642857,14618.7733860353,0.0,1.0
2013-01-30,52.39,52.53,52.32,52.47,12000,34.0456060749555,34.1365849802903,34.000116622288,34.0975940208611,18465.8190139393,0.0,1.0
2013-01-31,52.1384,52.33,52.0748,52.27,22500,33.8821039850822,34.0066151155262,33.8407735680872,33.967624156097,34623.4106511362,0.0,1.0
2013-02-01,52.7,52.81,52.3,52.3,48100,34.2470593653398,34.3185427909601,33.9871196358116,33.9871196358116,74017.1578808734,0.0,1.0
2013-02-04,51.59,52.03,51.51,52.03,16400,33.5257266158991,33.8116603183801,33.4737386699934,33.8116603183801,25236.6193190504,0.0,1.0
2013-02-05,51.7748,51.9199,51.54,51.56,8800,33.6458187709411,33.7401119078274,33.493234149708,33.5062311361845,13541.6006102222,0.0,1.0
2013-02-06,51.98,51.98,51.5205,51.5599,7500,33.7791678521891,33.7791678521891,33.4805620878935,33.5061661512521,11541.1368837121,0.0,1.0
2013-02-07,51.68,51.94,51.34,51.92,16100,33.5842130550429,33.7531738792362,33.3632642849439,33.7401768927598,24774.9738437019,0.0,1.0
2013-02-08,52.029,52.1024,51.83,51.83,16000,33.8110104690563,33.8587094094247,33.681690453616,33.681690453616,24621.0920185857,0.0,1.0
2013-02-11,51.94,52.07,51.58,52.07,39700,33.7531738792362,33.8376542913329,33.5192281226609,33.8376542913329,61091.0845711159,0.0,1.0
2013-02-12,52.13,52.29,51.72,51.72,6300,33.8766452507621,33.9806211425734,33.6102070279957,33.6102070279957,9694.55498231814,0.0,1.0
2013-02-13,52.357,52.5599,52.3495,52.5,1500,34.0241610472694,34.1560154750726,34.0192871773407,34.1170895005757,2308.22737674241,0.0,1.0
2013-02-14,52.17,52.18,51.9101,52.148,5000,33.902639223715,33.9091377169532,33.733743384454,33.8883425385909,7694.09125580803,0.0,1.0
2013-02-15,51.98,52.18,51.964,52.18,5300,33.7791678521891,33.9091377169532,33.7687702630079,33.9091377169532,8155.73673115652,0.0,1.0
2013-02-19,52.68,52.6899,52.34,52.34,4200,34.2340623788634,34.2404958871692,34.0131136087644,34.0131136087644,6463.03665487876,0.0,1.0
2013-02-20,52.3199,52.8299,52.3199,52.8299,800,34.0000516373556,34.3314747925041,34.0000516373556,34.3314747925041,1231.05460092929,0.0,1.0
2013-02-21,51.536,51.536,51.33,51.5,2400,33.4906347524128,33.4906347524128,33.3567657917057,33.4672401767552,3693.16380278786,0.0,1.0
2013-02-22,52.1699,52.32,51.7001,51.7001,9600,33.9025742387826,34.000116622288,33.5972750264517,33.5972750264517,14772.6552111514,0.0,1.0
2013-02-25,50.668,52.004,50.6,52.004,8700,32.9265655393366,33.7947642359607,32.8823757853168,33.7947642359607,13387.718785106,0.0,1.0
2013-02-26,51.2306,51.4699,50.94,51.4699,9600,33.292170768918,33.4476797121082,33.1033245554157,33.4476797121082,14772.6552111514,0.0,1.0
2013-02-27,52.18,52.19,51.69,51.7375,6900,33.9091377169532,33.9156362101914,33.5907115482811,33.6215793911626,10617.8459330151,0.0,1.0
2013-02-28,52.0499,52.2599,51.86,52.06,4100,33.8245923199241,33.9610606779264,33.7011859333306,33.8311557980947,6309.1548297626,0.0,1.0
2013-03-01,51.784,51.8779,51.32,51.32,9300,33.6517973847202,33.712818236227,33.3502672984675,33.3502672984675,14311.009735803,0.0,1.0
2013-03-04,51.9999,51.9999,51.581,51.69,5600,33.7920998537331,33.7920998537331,33.5198779719847,33.5907115482811,8617.382206505,0.0,1.0
2013-03-05,52.22,52.33,52.2,52.22,5700,33.935131689906,34.0066151155262,33.9221347034296,33.935131689906,8771.26403162116,0.0,1.0
2013-03-06,52.3,52.5452,52.27,52.45,5200,33.9871196358116,34.1464626900124,33.967624156097,34.0845970343847,8001.85490604037,0.0,1.0
2013-03-07,52.6899,52.6899,52.49,52.684,4100,34.2404958871692,34.2404958871692,34.1105910073375,34.2366617761587,6309.1548297626,0.0,1.0
2013-03-08,52.54,52.6799,52.28,52.44,8900,34.1430834735285,34.233997393931,33.9741226493352,34.0780985411465,13695.4824353383,0.0,1.0
2013-03-11,52.73,52.73,52.336,52.43,10100,34.2665548450544,34.2665548450544,34.0105142114692,34.0716000479083,15542.0643367323,0.0,1.0
2013-03-12,52.282,52.79,52.282,52.75,3900,33.9754223479828,34.3055458044837,33.9754223479828,34.2795518315308,6001.39117953028,0.0,1.0
2013-03-13,52.43,52.446,52.14,52.14,4500,34.0716000479083,34.0819976370894,33.8831437440003,33.8831437440003,6924.68213022723,0.0,1.0
2013-03-14,52.7,52.8399,52.34,52.3401,5600,34.2470593653398,34.3379732857423,34.0131136087644,34.0131785936968,8617.38220650501,0.0,1.0
2013-03-15,52.754,53.11,52.7366,53.05,7100,34.2821512288261,34.5134975881062,34.2708438505916,34.474506628677,10925.6095832474,0.0,1.0
2013-03-18,52.6,52.66,52.31,52.31,900,34.1820744329578,34.221065392387,33.9936181290498,33.9936181290498,1384.93642604545,0.0,1.0
2013-03-19,52.41,52.41,52.01,52.28,7000,34.0586030614319,34.0586030614319,33.7986633319037,33.9741226493352,10771.7277581313,0.0,1.0
2013-03-20,52.72,52.72,52.5701,52.6534,1900,34.2600563518162,34.2600563518162,34.1626439381755,34.2167763868498,2923.75467720706,0.0,1.0
2013-03-21,52.43,52.5699,52.3472,52.4299,11000,34.0716000479083,34.1625139683108,34.0177925238959,34.0715350629759,16927.0007627777,0.0,1.0
2013-03-22,52.58,52.58,52.43,52.44,3800,34.3201739127629,34.3201739127629,34.2222654668345,34.228792696563,5821.76537064975,0.23251,1.0
2013-03-25,51.88,52.59,51.7501,52.59,5300,33.8632678317637,34.3267011424914,33.7784791175898,34.3267011424914,8119.83064853783,0.0,1.0
2013-03-26,52.1501,52.25,51.967,52.02,5000,34.0395683067321,34.1047753317204,33.9200547304022,33.9546490479636,7660.21759296021,0.0,1.0
2013-03-27,51.94,51.9799,51.63,51.9,21900,33.9024312101351,33.928474856752,33.7000870885498,33.8763222912208,33551.7530571657,0.0,1.0
2013-03-28,51.96,52.19,51.8035,51.8035,7400,33.9154856695922,34.0656119533491,33.8133345243403,33.8133345243403,11337.1220375811,0.0,1.0
2013-04-01,51.59,51.97,51.4101,51.97,2100,33.6739781696355,33.9220128993208,33.5565533068187,33.9220128993208,3217.29138904329,0.0,1.0
2013-04-02,51.8409,51.87,51.694,51.87,16000,33.8377463635251,33.8567406020352,33.7418613588125,33.8567406020352,24512.6962974726,0.0,1.0
2013-04-03,51.39,51.8,51.39,51.8,4700,33.5434335750643,33.8110499939353,33.5434335750643,33.8110499939353,7200.6045373826,0.0,1.0
2013-04-04,51.822,51.822,51.37,51.5,2800,33.8254098993381,33.8254098993381,33.5303791156072,33.6152331020785,4289.72185205772,0.0,1.0
2013-04-05,51.49,51.59,51.06,51.23,3300,33.6087058723499,33.6739781696355,33.3280349940219,33.4389978994074,5055.74361135374,0.0,1.0
2013-04-08,51.706,51.706,51.5001,51.63,600,33.7496940344868,33.7496940344868,33.6152983743758,33.7000870885498,919.226111155225,0.0,1.0
2013-04-09,52.27,52.27,51.63,51.63,700,34.1178297911775,34.1178297911775,33.7000870885498,33.7000870885498,1072.43046301443,0.0,1.0
2013-04-10,53.03,53.03,52.7101,52.8199,5600,34.613899250548,34.613899250548,34.4050931715314,34.476762153951,8579.44370411543,0.0,1.0
2013-04-11,53.216,53.4499,53.1772,53.2,1600,34.7353057234992,34.8879776268502,34.7099800721524,34.7248621559335,2451.26962974727,0.0,1.0
2013-04-12,53.23,53.26,53.019,53.104,2600,34.7444438451192,34.7640255343049,34.6067192978466,34.6622007505393,3983.31314833931,0.0,1.0
2013-04-15,52.5225,52.5225,52.5063,52.5063,300,34.2826423418236,34.2826423418236,34.2720682296634,34.2720682296634,459.613055577613,0.0,1.0
2013-04-16,52.8,52.81,52.51,52.81,5100,34.4637729667911,34.4703001965197,34.2744833046629,34.4703001965197,7813.42194481942,0.0,1.0
2013-04-17,51.6702,52.3695,51.67,52.3695,11100,33.7263265520586,34.1827757269767,33.726196007464,34.1827757269767,17005.6830563716,0.0,1.0
2013-04-18,51.6388,51.94,51.49,51.84,6200,33.7058310507109,33.9024312101351,33.6087058723499,33.8371589128495,9498.66981527066,0.0,1.0
2013-04-19,51.97,52.1499,51.8962,51.92,2200,33.9220128993208,34.0394377621375,33.873841943924,33.889376750678,3370.49574090249,0.0,1.0
2013-04-22,52.35,52.3766,52.13,52.13,3300,34.170047629006,34.187410060084,34.0264485749777,34.0264485749777,5055.74361135374,0.0,1.0
2013-04-23,53.2399,53.2399,52.8701,52.8701,1500,34.7509058025505,34.7509058025505,34.5095288471883,34.5095288471883,2298.06527788806,0.0,1.0
2013-04-24,53.58,53.58,53.24,53.24,4200,34.9728968856187,34.9728968856187,34.7509710748477,34.7509710748477,6434.58277808658,0.0,1.0
2013-04-25,54.12,54.25,54.03,54.03,6700,35.3253672909609,35.4102212774322,35.2666222234039,35.2666222234039,10264.6915745667,0.0,1.0
2013-04-26,54.07,54.07,53.7345,53.7345,1900,35.2927311423181,35.2927311423181,35.073742584925,35.073742584925,2910.88268532488,0.0,1.0
2013-04-29,54.6814,54.72,54.24,54.24,1300,35.6918059679222,35.7170010746745,35.4036940477036,35.4036940477036,1991.65657416966,0.0,1.0
2013-04-30,54.59,54.59,54.478,54.58,9000,35.6321470882032,35.6321470882032,35.5590421152433,35.6256198584746,13788.3916673284,0.0,1.0
2013-05-01,54.38,54.84,54.3401,54.84,5400,35.4950752639035,35.7953278314172,35.4690316172865,35.7953278314172,8273.03500039702,0.0,1.0
2013-05-02,54.45,54.49,53.994,54.04,9300,35.5407658720034,35.5668747909176,35.2431241963811,35.2731494531325,14248.004722906,0.0,1.0
2013-05-03,54.99,55.12,54.73,54.73,4500,35.8932362773456,35.9780902638168,35.723528304403,35.723528304403,6894.19583366418,0.0,1.0
2013-05-06,54.97,55.0274,54.78,54.78,13300,35.8801818178884,35.9176481165304,35.7561644530458,35.7561644530458,20376.1787972742,0.0,1.0
2013-05-07,55.16,55.212,54.97,55.2,11100,36.0041991827311,36.0381407773196,35.8801818178884,36.0303081016453,17005.6830563716,0.0,1.0
2013-05-08,55.718,55.7699,55.52,55.52,8800,36.3684186015847,36.4022949238759,36.2391794529592,36.2391794529592,13481.9829636099,0.0,1.0
2013-05-09,55.305,55.569,55.098,55.3611,13600,36.0988440137952,36.2711628786291,35.963730358414,36.1354617725724,20835.7918528517,0.0,1.0
2013-05-10,55.032,55.1234,54.9701,55.1234,1200,35.9206506422055,35.9803095219245,35.8802470901857,35.9803095219245,1838.45222231045,0.0,1.0
2013-05-13,55.11,55.17,54.9801,55.15,7500,35.9715630340883,36.0107264124596,35.8867743199143,35.9976719530025,11490.3263894403,0.0,1.0
2013-05-14,55.3477,55.39,55.23,55.23,4100,36.1267152847361,36.1543254664879,36.049889790831,36.049889790831,6281.37842622737,0.0,1.0
2013-05-15,55.22,55.22,55.0704,55.0704,1300,36.0433625611024,36.0433625611024,35.9457152043632,35.9457152043632,1991.65657416965,0.0,1.0
2013-05-16,54.9599,55.29,54.9599,55.07,8300,35.8735893158626,36.0890531692023,35.8735893158626,35.945454115174,12715.9612043139,0.0,1.0
2013-05-17,55.2176,55.2399,54.861,54.901,1800,36.0417960259676,36.0563517482622,35.8090350138471,35.8351439327614,2757.67833346567,0.0,1.0
2013-05-20,55.54,55.5499,55.2539,55.28,28300,36.2522339124163,36.2586958698476,36.0654898698822,36.0825259394738,43356.8315761548,0.0,1.0
2013-05-21,55.561,55.71,55.23,55.23,2200,36.2659410948463,36.3631968178018,36.049889790831,36.049889790831,3370.49574090249,0.0,1.0
2013-05-22,54.8692,55.7499,54.7425,55.71,3200,35.8143873422246,36.3892404644187,35.7316873415637,36.3631968178018,4902.53925949453,0.0,1.0
2013-05-23,54.07,54.35,53.35,53.35,29700,35.2927311423181,35.4754935747178,34.8227706018619,34.8227706018619,45501.6925021837,0.0,1.0
2013-05-24,53.6599,53.8399,53.3,53.5,9200,35.0250494511499,35.142539586264,34.7901344532191,34.9206790477903,14094.8003710468,0.0,1.0
2013-05-28,53.9999,54.3699,53.85,54.3699,12300,35.2469752619209,35.4884827618776,35.1491320882898,35.4884827618776,18844.1352786821,0.0,1.0
2013-05-29,53.636,53.69,53.55,53.67,4800,35.0094493720987,35.0446964126329,34.9533151964331,35.0316419531758,7353.8088892418,0.0,1.0
2013-05-30,54.2199,54.2199,53.7701,53.7701,800,35.3905743159492,35.3905743159492,35.0969795227587,35.0969795227587,1225.63481487363,0.0,1.0
2013-05-31,52.86,53.31,52.86,53.31,4300,34.5029363451625,34.7966616829477,34.5029363451625,34.7966616829477,6587.78712994578,0.0,1.0
2013-06-03,53.3099,53.3599,52.91,52.91,5700,34.7965964106504,34.8292325592932,34.5355724938053,34.5355724938053,8732.64805597463,0.0,1.0
2013-06-04,53.272,53.4399,53.0722,53.4399,4800,34.7718582099791,34.8814503971216,34.6414441600025,34.8814503971216,7353.80888924181,0.0,1.0
2013-06-05,52.2,52.45,52.2,52.45,5800,34.0721391830776,34.2353199262916,34.0721391830776,34.2353199262916,8885.85240783385,0.0,1.0
2013-06-06,52.436,52.5799,52.0401,52.1801,2700,34.2261818046716,34.3201086404656,33.967768779718,34.0591499959178,4136.51750019851,0.0,1.0
2013-06-07,52.998,53.0199,52.4,52.48,11600,34.5930121154166,34.6073067485222,34.2026837776488,34.2549016154773,17771.7048156677,0.0,1.0
2013-06-10,52.85,53.08,52.57,52.57,5100,34.4964091154339,34.6465353991908,34.3136466830343,34.3136466830343,7813.42194481942,0.0,1.0
2013-06-11,52.23,52.5299,52.0401,52.2199,5600,34.0917208722633,34.2874724918228,33.967768779718,34.0851283702374,8579.44370411543,0.0,1.0
2013-06-12,52.23,52.76,52.23,52.76,5100,34.0917208722633,34.4376640478769,34.0917208722633,34.4376640478769,7813.42194481941,0.0,1.0
2013-06-13,53.2284,53.2699,52.25,52.25,4000,34.7433994883626,34.7704874917361,34.1047753317204,34.1047753317204,6128.17407436817,0.0,1.0
2013-06-14,52.72,53.03,52.474,52.85,4500,34.4115551289627,34.613899250548,34.2509852776401,34.4964091154339,6894.19583366418,0.0,1.0
2013-06-17,53.53,53.72,53.3643,53.5,1900,34.940260736976,35.0642781018186,34.8321045403737,34.9206790477903,2910.88268532488,0.0,1.0
2013-06-18,53.78,53.99,53.78,53.8648,1100,35.1034414801899,35.2405133044897,35.1034414801899,35.1587923882881,1685.24787045125,0.0,1.0
2013-06-19,52.9,53.82,52.82,53.65,6000,34.5290452640767,35.1295503991042,34.4768274262483,35.0185874937187,9192.26111155226,0.0,1.0
2013-06-20,50.87,51.87,50.73,51.64,7600,33.2040176291793,33.8567406020352,33.1126364129794,33.7066143182783,11643.5307412995,0.0,1.0
2013-06-21,51.3099,51.61,50.83,51.525,8900,33.4911504649386,33.6870326290926,33.177908710265,33.6315511763999,13635.1873154692,0.0,1.0
2013-06-24,49.381,49.78,48.43,49.78,37400,33.0027048098911,33.2693676806135,32.367124884936,33.2693676806135,55960.5465866691,1.18058,1.0
2013-06-25,49.694,49.81,49.2901,49.7,15800,33.2118914728889,33.2894175205175,32.9419537949821,33.2159014408697,23641.0865259191,0.0,1.0
2013-06-26,50.0201,50.0899,49.8413,50.08,12600,33.4298332326448,33.4764825268213,33.3103361868173,33.469866079653,18853.0183687709,0.0,1.0
2013-06-27,50.64,50.64,50.3001,50.4,18400,33.84412975786,33.84412975786,33.6169650717483,33.6837310386284,27531.3919036019,0.0,1.0
2013-06-28,50.27,50.4399,50.2,50.36,40800,33.5968483990446,33.7103973257007,33.5500654392688,33.6569979187565,61047.8690036392,0.0,1.0
2013-07-01,50.516,50.889,50.516,50.75,10100,33.761257086257,34.0105434290627,33.761257086257,33.9176458375078,15112.3401209989,0.0,1.0
2013-07-02,50.48,50.8399,50.4501,50.4501,2100,33.7371972783723,33.9777285244199,33.717214271268,33.717214271268,3142.16972812848,0.0,1.0
2013-07-03,50.39,50.5,50.07,50.07,3100,33.6770477586604,33.7505638383082,33.463182799685,33.463182799685,4638.44102723729,0.0,1.0
2013-07-05,50.53,50.59,50.34,50.34,1500,33.7706136782122,33.8107133580201,33.6436313588205,33.6436313588205,2244.4069486632,0.0,1.0
2013-07-08,51.02,51.02,50.811,50.92,19600,34.0980943966433,34.0980943966433,33.9584138453125,34.0312615969635,29326.9174625325,0.0,1.0
2013-07-09,51.256,51.35,50.8148,51.35,6700,34.2558198038877,34.3186426355867,33.9609534917003,34.3186426355867,10025.017704029,0.0,1.0
2013-07-10,51.3,51.369,51.14,51.14,7600,34.2852262357468,34.3313408675258,34.1782937562591,34.1782937562591,11371.6618732269,0.0,1.0
2013-07-11,52.73,52.83,52.11,52.11,31700,35.2409352711682,35.307768070848,34.8265719131533,34.8265719131533,47431.800181749,0.0,1.0
2013-07-12,52.3501,52.51,52.2129,52.51,4800,34.9870374651845,35.0939031118726,34.8953428640238,35.0939031118726,7182.10223572226,0.0,1.0
2013-07-15,52.65,52.65,52.42,52.46,1900,35.1874690314243,35.1874690314243,35.0337535921607,35.0604867120327,2842.91546830673,0.0,1.0
2013-07-16,52.741,52.76,52.49,52.59,9700,35.248286879133,35.2609851110721,35.0805365519366,35.1473693516164,14513.8316013554,0.0,1.0
2013-07-17,52.83,52.92,52.67,52.85,2500,35.307768070848,35.3679175905598,35.2008355913603,35.321134630784,3740.678247772,0.0,1.0
2013-07-18,53.042,53.0591,53.0,53.0,1000,35.4494536061692,35.4608820149145,35.4213838303037,35.4213838303037,1496.2712991088,0.0,1.0
2013-07-19,53.08,53.14,52.91,53.0076,1900,35.4748500700475,35.5149497498554,35.3612343105918,35.4264631230793,2842.91546830673,0.0,1.0
2013-07-22,53.34,53.349,53.22,53.22,2600,35.6486153492151,35.6546303011862,35.5684159895993,35.5684159895993,3890.30537768288,0.0,1.0
2013-07-23,53.471,53.7,53.39,53.7,4800,35.7361663167956,35.8892134280624,35.682031749055,35.8892134280624,7182.10223572225,0.0,1.0
2013-07-24,53.3083,53.4432,53.19,53.4432,4200,35.6274293517166,35.7175867984846,35.5483661496953,35.7175867984846,6284.33945625696,0.0,1.0
2013-07-25,53.44,53.44,53.04,53.04,2300,35.7154481488949,35.7154481488949,35.4481169501756,35.4481169501756,3441.42398795024,0.0,1.0
2013-07-26,53.3683,53.3799,53.0505,53.1799,2800,35.6675290315245,35.6752816362873,35.455134394142,35.5416160369277,4189.55963750464,0.0,1.0
2013-07-29,52.9,53.04,52.87,53.02,6200,35.3545510306239,35.4481169501756,35.3345011907199,35.4347503902396,9276.88205447456,0.0,1.0
2013-07-30,52.88,52.99,52.82,52.9101,2400,35.3411844706879,35.4147005503357,35.30108479088,35.3613011433915,3591.05111786113,0.0,1.0
2013-07-31,53.1462,53.2499,52.8746,52.879,3700,35.5190933834356,35.5883989967035,35.3375754995052,35.3405161426911,5536.20380670256,0.0,1.0
2013-08-01,53.51,53.66,53.4,53.43,10000,35.7622311086708,35.8624803081905,35.688715029023,35.7087648689269,14962.712991088,0.0,1.0
2013-08-02,53.85,53.95,53.754,53.85,6000,35.9894626275821,36.056295427262,35.9253031398895,35.9894626275821,8977.62779465282,0.0,1.0
2013-08-05,54.0,54.0,53.8,53.84,6700,36.0897118271019,36.0897118271019,35.9560462277422,35.9827793476142,10025.017704029,0.0,1.0
2013-08-06,53.81,53.9,53.6601,53.757,4000,35.9627295077102,36.0228790274221,35.8625471409902,35.9273081238799,5985.08519643521,0.0,1.0
2013-08-07,53.74,53.819,53.59,53.59,8800,35.9159465479343,35.9687444596814,35.8156973484146,35.8156973484146,13167.1874321575,0.0,1.0
2013-08-08,54.38,54.3911,54.1399,54.16,1300,36.3436764658852,36.3510949066496,36.1832109138539,36.1966443065896,1945.15268884144,0.0,1.0
2013-08-09,54.33,54.5499,54.33,54.471,6700,36.3102600660453,36.4572253925412,36.3102600660453,36.4044943135938,10025.017704029,0.0,1.0
2013-08-12,54.304,54.34,54.2301,54.278,3400,36.2928835381285,36.3169433460133,36.2434940991651,36.2755070102118,5087.32241696993,0.0,1.0
2013-08-13,54.57,54.68,54.19,54.38,21500,36.4706587852768,36.5441748649246,36.2166941464935,36.3436764658852,32169.8329308393,0.0,1.0
2013-08-14,54.57,54.6399,54.41,54.44,5600,36.4706587852768,36.517374912253,36.3637263057891,36.3837761456931,8379.1192750093,0.0,1.0
2013-08-15,54.132,54.1565,53.589,53.98,8600,36.1779311226792,36.1943051586008,35.8150290204178,36.0763452671659,12867.9331723357,0.0,1.0
2013-08-16,54.1882,54.38,54.09,54.3699,1500,36.2154911560993,36.3436764658852,36.1498613468137,36.3369263531175,2244.4069486632,0.0,1.0
2013-08-19,54.0196,54.38,53.93,54.38,3700,36.1028110558391,36.3436764658852,36.042928867326,36.3436764658852,5536.20380670257,0.0,1.0
2013-08-20,53.8888,54.01,53.75,54.01,5400,36.0153937538579,36.0963951070698,35.9226298279023,36.0963951070698,8079.86501518753,0.0,1.0
2013-08-21,53.14,53.59,53.14,53.45,7300,35.5149497498554,35.8156973484146,35.5149497498554,35.7221314288629,10922.7804834943,0.0,1.0
2013-08-22,53.93,53.96,53.742,53.742,3200,36.042928867326,36.0629787072299,35.9172832039279,35.9172832039279,4788.06815714817,0.0,1.0
2013-08-23,54.1733,54.29,53.93,53.93,8500,36.205533068947,36.2835269461733,36.042928867326,36.042928867326,12718.3060424248,0.0,1.0
2013-08-26,53.741,54.01,53.741,53.962,8300,35.9166148759311,36.0963951070698,35.9166148759311,36.0643153632235,12419.0517826031,0.0,1.0
2013-08-27,52.81,53.07,52.67,53.07,22200,35.294401510912,35.4681667900796,35.2008355913603,35.4681667900796,33217.2228402154,0.0,1.0
2013-08-28,52.84,52.9899,52.5,52.5,8200,35.314451350816,35.414633717536,35.0872198319046,35.0872198319046,12269.4246526922,0.0,1.0
2013-08-29,52.716,52.92,52.62,52.841,13100,35.231578679213,35.3679175905598,35.1674191915204,35.3151196788128,19601.1540183253,0.0,1.0
2013-08-30,52.131,52.478,52.131,52.35,4100,34.8406068010861,35.072516615975,34.8406068010861,34.9869706323849,6134.71232634608,0.0,1.0
2013-09-03,53.1,53.27,53.08,53.22,19300,35.4882166299835,35.6018323894392,35.4748500700475,35.5684159895993,28878.0360727999,0.0,1.0
2013-09-04,53.6185,53.735,53.4399,53.4399,2200,35.8347446963234,35.9126049079503,35.7153813160952,35.7153813160952,3291.79685803936,0.0,1.0
2013-09-05,53.71,53.769,53.441,53.441,3900,35.8958967080304,35.9353280598415,35.7161164768917,35.7161164768917,5835.45806652433,0.0,1.0
2013-09-06,53.935,54.128,53.441,53.72,11300,36.04627050731,36.175257810692,35.7161164768917,35.9025799879984,16907.8656799295,0.0,1.0
2013-09-09,54.83,54.8612,54.39,54.39,5300,36.6444240644444,36.6652758979445,36.3503597458532,36.3503597458532,7930.23788527664,0.0,1.0
2013-09-10,55.5044,55.5044,55.07,55.07,7200,37.095144465485,37.095144465485,36.8048227836759,36.8048227836759,10773.1533535834,0.0,1.0
2013-09-11,55.64,55.64,55.2383,55.2383,5100,37.1857697418509,37.1857697418509,36.9173023855371,36.9173023855371,7630.98362545489,0.0,1.0
2013-09-12,55.4523,55.5999,55.37,55.569,5100,37.0603245768519,37.1589697891793,37.0053211827154,37.1383184540782,7630.98362545488,0.0,1.0
2013-09-13,55.4701,55.5638,55.36,55.48,8200,37.0722208151949,37.1348431484949,36.9986379027474,37.0788372623632,12269.4246526922,0.0,1.0
2013-09-16,56.0404,56.2931,56.0404,56.2931,2600,37.4533682717689,37.6222547565598,37.4533682717689,37.6222547565598,3890.30537768288,0.0,1.0
2013-09-17,56.28,56.28,56.09,56.09,9100,37.6134996598017,37.6134996598017,37.4865173404101,37.4865173404101,13616.0688218901,0.0,1.0
2013-09-18,57.44,57.61,55.95,56.25,9000,38.3887601360876,38.5023758955433,37.3929514208583,37.5934498198978,13466.4416919792,0.0,1.0
2013-09-19,57.123,57.25,56.981,57.06,8400,38.1769001611026,38.261777816696,38.0819975855572,38.1347954973043,12568.6789125139,0.0,1.0
2013-09-20,56.64,57.15,56.55,57.15,32300,37.8540977386491,38.1949450170161,37.7939482189372,38.1949450170161,48329.5629612143,0.0,1.0
2013-09-23,56.3544,56.3544,56.144,56.1711,2100,37.8915374730297,37.8915374730297,37.7500688479654,37.7682903296158,3123.23668798698,0.34162,1.0
2013-09-24,56.2185,56.429,56.2101,56.25,4900,37.800161113019,37.941696976023,37.7945131260868,37.8213410640149,7287.55227196964,0.0,1.0
2013-09-25,56.254,56.3558,56.11,56.29,4100,37.8240305816017,37.8924788041851,37.7272079484778,37.8482362398826,6097.74781940315,0.0,1.0
2013-09-26,56.38,56.48,56.16,56.2,19000,37.9087503855851,37.9759883252544,37.7608269183125,37.7877220941802,28257.8557484536,0.0,1.0
2013-09-27,56.3,56.539,56.26,56.4,3700,37.8549600338496,38.0156587096593,37.8280648579818,37.9221979735189,5502.84559311992,0.0,1.0
2013-09-30,56.11,56.1258,55.946,55.946,5400,37.7272079484778,37.7378315429455,37.61693772742,37.61693772742,8031.18005482367,0.0,1.0
2013-10-01,56.33,56.44,56.1,56.1,5800,37.8751314157504,37.9490931493867,37.7204841545108,37.7204841545108,8626.0822811069,0.0,1.0
2013-10-02,56.34,56.3844,56.066,56.2469,11000,37.8818552097173,37.9117088549305,37.6976232550233,37.8192566878851,16359.811222789,0.0,1.0
2013-10-03,56.25,56.25,55.97,56.14,33200,37.8213410640149,37.8213410640149,37.6330748329407,37.7473793303786,49376.8847815085,0.0,1.0
2013-10-04,56.168,56.2,56.05,56.1499,3000,37.766205953486,37.7877220941802,37.6868651846762,37.7540358864059,4461.76669712427,0.0,1.0
2013-10-07,55.65,55.8199,55.65,55.67,3300,37.4179134259987,37.532150685497,37.4179134259987,37.4313610139326,4907.94336683669,0.0,1.0
2013-10-08,55.21,55.48,55.21,55.48,6600,37.1220664914535,37.3036089285608,37.1220664914535,37.3036089285608,9815.88673367339,0.0,1.0
2013-10-09,55.69,55.69,55.3,55.37,9600,37.4448086018665,37.4448086018665,37.182580637156,37.2296471949245,14277.6534307976,0.0,1.0
2013-10-10,56.46,56.46,56.368,56.368,2400,37.9625407373205,37.9625407373205,37.9006818328247,37.9006818328247,3569.41335769942,0.0,1.0
2013-10-11,56.79,56.79,56.5301,56.56,2600,38.1844259382294,38.1844259382294,38.0096745330288,38.0297786769899,3866.86447084103,0.0,1.0
2013-10-14,56.88,56.98,56.4,56.4,10300,38.2449400839319,38.3121780236012,37.9221979735189,37.9221979735189,15318.7323267933,0.0,1.0
2013-10-15,56.6845,56.96,56.62,56.96,7100,38.1134899118783,38.2987304356673,38.0701214407915,38.2987304356673,10559.5145165274,0.0,1.0
2013-10-16,57.13,57.24,56.89,56.89,9900,38.4130349331053,38.4869966667416,38.2516638778988,38.2516638778988,14723.8301005101,0.0,1.0
2013-10-17,57.85,57.85,57.584,57.584,1500,38.8971480987246,38.8971480987246,38.7182951792041,38.7182951792041,2230.88334856213,0.0,1.0
2013-10-18,58.39,58.39,58.14,58.24,12000,39.2602329729392,39.2602329729392,39.0921381237658,39.1593760634352,17847.066788497,0.0,1.0
2013-10-21,58.52,58.78,58.3901,58.62,3500,39.3476422945094,39.5224609376497,39.2603002108789,39.4148802341787,5205.3944799783,0.0,1.0
2013-10-22,59.0069,59.0069,58.7601,58.9,2800,39.6750238227595,39.6750238227595,39.5090805876555,39.6031464652529,4164.31558398264,0.0,1.0
2013-10-23,58.45,58.6,58.25,58.6,4500,39.3005757367408,39.4014326462448,39.1660998574021,39.4014326462448,6692.6500456864,0.0,1.0
2013-10-24,58.69,58.76,58.66,58.66,2300,39.4619467919473,39.5090133497158,39.4417754100465,39.4417754100465,3420.6878011286,0.0,1.0
2013-10-25,58.48,58.5,58.2801,58.4144,7800,39.3207471186416,39.3341947065755,39.1863384772426,39.2766390302185,11600.5934125231,0.0,1.0
2013-10-28,58.35,58.3899,58.1101,58.28,15100,39.2333377970714,39.2601657349995,39.0720339798047,39.1862712393029,22457.5590421922,0.0,1.0
2013-10-29,58.34,58.45,58.24,58.25,4300,39.2266140031045,39.3005757367408,39.1593760634352,39.1660998574021,6395.19893254478,0.0,1.0
2013-10-30,58.23,58.56,57.86,58.56,2400,39.1526522694682,39.3745374703771,38.9038718926916,39.3745374703771,3569.41335769941,0.0,1.0
2013-10-31,58.01,58.252,57.98,58.16,7200,39.0047288021956,39.1674446161955,38.9845574202948,39.1055857116997,10708.2400730982,0.0,1.0
2013-11-01,57.545,57.55,57.1201,57.5,4800,38.6920723827331,38.6954342797166,38.406378377078,38.6618153098819,7138.82671539882,0.0,1.0
2013-11-04,57.77,57.77,57.612,57.64,1600,38.8433577469892,38.8433577469892,38.7371218023116,38.755948425419,2379.60890513294,0.0,1.0
2013-11-05,57.435,57.48,56.93,56.93,11500,38.6181106490968,38.648367721948,38.2785590537665,38.2785590537665,17103.439005643,0.0,1.0
2013-11-06,57.89,57.94,57.7901,57.94,4800,38.9240432745924,38.9576622444271,38.8568725728627,38.9576622444271,7138.82671539882,0.0,1.0
2013-11-07,56.721,57.76,56.721,57.76,5900,38.1380317598576,38.8366339530222,38.1380317598576,38.8366339530222,8774.80783767771,0.0,1.0
2013-11-08,56.98,57.07,56.83,56.83,15700,38.3121780236012,38.3726921693036,38.2113211140972,38.2113211140972,23349.912381617,0.0,1.0
2013-11-11,57.2,57.2599,56.93,56.93,1400,38.4601014908738,38.5003770167358,38.2785590537665,38.2785590537665,2082.15779199132,0.0,1.0
2013-11-12,56.946,57.1199,56.71,57.1199,9100,38.2893171241136,38.4062439011986,38.1306355864939,38.4062439011986,13534.0256479436,0.0,1.0
2013-11-13,57.1,57.1,56.481,56.481,4400,38.3928635512044,38.3928635512044,37.9766607046511,37.9766607046511,6543.9244891156,0.0,1.0
2013-11-14,57.2501,57.424,57.08,57.119,1400,38.4937876986482,38.6107144757332,38.3794159632706,38.4056387597416,2082.15779199132,0.0,1.0
2013-11-15,57.7599,57.77,57.56,57.64,3600,38.8365667150826,38.8433577469892,38.7021580736835,38.755948425419,5354.12003654911,0.0,1.0
2013-11-18,57.71,58.0799,57.705,58.02,4700,38.8030149831875,39.0517281220245,38.7996530862041,39.0114525961626,6990.10115882802,0.0,1.0
2013-11-19,57.6799,57.85,57.514,57.68,5700,38.7827763633471,38.8971480987246,38.6712286214356,38.7828436012867,8477.3567245361,0.0,1.0
2013-11-20,57.0491,57.615,56.9501,57.42,2200,38.3586394399127,38.7391389405017,38.2920738796401,38.6080249581464,3271.9622445578,0.0,1.0
2013-11-21,57.34,57.379,57.1201,57.13,8800,38.5542346064109,38.580457402882,38.406378377078,38.4130349331053,13087.8489782312,0.0,1.0
2013-11-22,57.6099,57.6099,57.2601,57.2601,3400,38.7357098055785,38.7357098055785,38.5005114926151,38.5005114926151,5056.6689234075,0.0,1.0
2013-11-25,57.26,57.51,57.26,57.26,4200,38.5004442546754,38.6685391038488,38.5004442546754,38.5004442546754,6246.47337597397,0.0,1.0
2013-11-26,57.5,57.54,57.34,57.34,1400,38.6618153098819,38.6887104857496,38.5542346064109,38.5542346064109,2082.15779199132,0.0,1.0
2013-11-27,57.76,57.81,57.5801,57.64,9800,38.8366339530222,38.8702529228569,38.715672899557,38.755948425419,14575.1045439393,0.0,1.0
2013-11-29,57.984,58.029,57.984,58.012,1100,38.9872469378816,39.0175040107328,38.9872469378816,39.006073560989,1635.9811222789,0.0,1.0
2013-12-02,57.4399,57.63,57.25,57.45,1800,38.6214053081406,38.7492246314521,38.4937204607085,38.6281963400472,2677.06001827456,0.0,1.0
2013-12-03,56.79,57.0,56.6801,57.0,3700,38.1844259382294,38.3256256115351,38.1105314425328,38.3256256115351,5502.84559311993,0.0,1.0
2013-12-04,56.646,56.69,56.448,56.5,12900,38.0876033051056,38.1171879985601,37.9544721845602,37.9894359131883,19185.5967976343,0.0,1.0
2013-12-05,56.44,56.56,56.262,56.56,9000,37.9490931493867,38.0297786769899,37.8294096167752,38.0297786769899,13385.3000913728,0.0,1.0
2013-12-06,56.978,56.9999,56.52,56.52,6300,38.3108332648078,38.3255583735954,38.0028835011222,38.0028835011222,9369.71006396096,0.0,1.0
2013-12-09,56.996,57.05,56.82,56.969,7600,38.3229360939483,38.3592445813698,38.2045973201302,38.3047818502376,11303.1422993815,0.0,1.0
2013-12-10,56.91,57.21,56.82,57.21,9600,38.2651114658327,38.4668252848407,38.2045973201302,38.4668252848407,14277.6534307976,0.0,1.0
2013-12-11,56.61,57.19,56.5001,57.19,13000,38.0633976468246,38.4533776969069,37.989503151128,38.4533776969069,19334.3223542051,0.0,1.0
2013-12-12,56.28,56.29,55.9491,56.14,3300,37.8415124459157,37.8482362398826,37.6190221035498,37.7473793303786,4907.94336683669,0.0,1.0
2013-12-13,56.09,56.4199,55.927,56.28,6300,37.7137603605439,37.9355783235131,37.6041625188829,37.8415124459157,9369.71006396096,0.0,1.0
2013-12-16,56.6,56.6699,56.3601,56.3601,9600,38.0566738528576,38.1036731726865,37.8953700355909,37.8953700355909,14277.6534307977,0.0,1.0
2013-12-17,56.535,56.5399,56.1601,56.2601,4100,38.0129691920726,38.0162638511164,37.7608941562521,37.8281320959215,6097.74781940315,0.0,1.0
2013-12-18,56.8001,57.229,55.1901,56.72,9100,38.191216970136,38.4796004933779,37.1086861414593,38.1373593804609,13534.0256479436,0.0,1.0
2013-12-19,57.066,57.08,56.73,56.73,3300,38.3700026517169,38.3794159632706,38.1440831744278,38.1440831744278,4907.94336683669,0.0,1.0
2013-12-20,57.45,57.499,57.26,57.3899,7000,38.6281963400472,38.6611429304852,38.5004442546754,38.5877863383059,10410.7889599566,0.0,1.0
2013-12-23,57.972,58.045,57.66,57.75,46700,38.9791783851213,39.0282620810799,38.7693960133529,38.8299101590553,69454.8349185676,0.0,1.0
2013-12-24,57.9499,58.01,57.9,58.01,900,39.0171073068887,39.0575720557346,38.9835101194111,39.0575720557346,1336.71903428863,0.07851,1.0
2013-12-26,58.334,58.439,57.87,58.05,16000,39.2757181227241,39.3464136073966,38.9633114095046,39.0845036689432,23763.8939429089,0.0,1.0
2013-12-27,58.364,58.706,58.364,58.652,1900,39.2959168326305,39.5261821255638,39.2959168326305,39.4898244477322,2821.96240572043,0.0,1.0
2013-12-30,58.87,58.88,58.43,58.47,10500,39.636601739719,39.6433346430211,39.3403539944247,39.3672856076332,15595.055400034,0.0,1.0
2013-12-31,59.13,59.13,58.6667,58.8,4900,39.8116572255747,39.8116572255747,39.4997218155864,39.589471416604,7277.69252001585,0.0,1.0
2014-01-02,57.85,58.43,57.8401,58.43,14900,38.9498456029003,39.3403539944247,38.9431800286312,39.3403539944247,22130.1262343339,0.0,1.0
2014-01-03,58.2,58.458,58.11,58.41,7500,39.1854972184754,39.3592061236707,39.1249010887561,39.3268881878204,11139.3252857385,0.0,1.0
2014-01-06,58.142,58.425,58.08,58.08,4800,39.1464463793229,39.3369875427736,39.1047023788496,39.1047023788496,7129.16818287267,0.0,1.0
2014-01-07,58.56,58.56,58.2901,58.4799,2500,39.4278817373525,39.4278817373525,39.2461606772277,39.3739511819024,3713.10842857952,0.0,1.0
2014-01-08,58.49,58.589,58.31,58.38,3800,39.3807514142375,39.4474071569287,39.2595591547989,39.3066894779139,5643.92481144087,0.0,1.0
2014-01-09,58.5599,58.5999,58.3401,58.45,3600,39.4278144083195,39.4547460215281,39.2798251937384,39.3538198010289,5346.8761371545,0.0,1.0
2014-01-10,59.253,59.26,58.85,58.85,5700,39.8944719361911,39.8991849685026,39.6231359331147,39.6231359331147,8465.88721716129,0.0,1.0
2014-01-13,58.83,59.18,58.6701,58.83,20800,39.6096701265104,39.8453217420854,39.5020110027091,39.6096701265104,30893.0621257816,0.0,1.0
2014-01-14,59.31,59.3599,58.99,58.99,3700,39.9328494850133,39.966446672491,39.7173965793447,39.7173965793447,5495.40047429768,0.0,1.0
2014-01-15,59.496,59.496,59.31,59.39,1900,40.0580814864332,40.0580814864332,39.9328494850133,39.9867127114304,2821.96240572043,0.0,1.0
2014-01-16,59.505,59.505,59.211,59.44,2100,40.0641410994051,40.0641410994051,39.8661937423221,40.0203772279412,3119.01108000679,0.0,1.0
2014-01-17,59.378,59.52,59.378,59.386,2400,39.9786332274679,40.0742404543583,39.9786332274679,39.9840195501096,3564.58409143633,0.0,1.0
2014-01-21,59.392,59.5299,59.11,59.27,14500,39.9880592920909,40.0809060286274,39.7981914189704,39.9059178718047,21536.0288857612,0.0,1.0
2014-01-22,59.464,59.536,59.28,59.39,3500,40.0365361958663,40.0850130996417,39.9126507751069,39.9867127114304,5198.35180001132,0.0,1.0
2014-01-23,59.01,59.25,59.0,59.25,4000,39.730862385949,39.8924520652004,39.7241294826468,39.8924520652004,5940.97348572722,0.0,1.0
2014-01-24,57.858,58.43,57.842,58.43,5000,38.955231925542,39.3403539944247,38.9444592802586,39.3403539944247,7426.21685715904,0.0,1.0
2014-01-27,57.5548,57.79,56.9669,57.65,37300,38.7510902974211,38.9094481830875,38.355262912288,38.8151875368575,55399.5777544063,0.0,1.0
2014-01-28,58.0886,58.0886,57.8301,57.8501,3100,39.1104926756895,39.1104926756895,38.9364471253291,38.9499129319334,4604.2544514386,0.0,1.0
2014-01-29,57.5099,57.65,57.311,57.6199,11000,38.7208595615944,38.8151875368575,38.5869421149148,38.794921497918,16337.6770857499,0.0,1.0
2014-01-30,57.702,57.7996,57.39,57.461,5700,38.8501986340286,38.9159117702575,38.6401320510017,38.6879356644469,8465.8872171613,0.0,1.0
2014-01-31,56.94,57.064,56.41,56.41,4800,38.3371514024053,38.4206394033519,37.9803075273917,37.9803075273917,7129.16818287267,0.0,1.0
2014-02-03,55.81,56.75,55.81,56.61,13400,37.5763333292631,38.2092262396645,37.5763333292631,38.1149655934345,19902.2611771862,0.0,1.0
2014-02-04,56.36,56.42,55.91,56.03,6900,37.9466430108809,37.9870404306938,37.6436623622845,37.7244572019102,10248.1792628795,0.0,1.0
2014-02-05,56.5112,56.56,56.2108,56.33,4900,38.0484445088094,38.0813010769238,37.846188093613,37.9264443009745,7277.69252001584,0.0,1.0
2014-02-06,57.367,57.46,57.02,57.02,4900,38.6246463734068,38.6872623741167,38.3910146288224,38.3910146288224,7277.69252001585,0.0,1.0
2014-02-07,58.09,58.22,57.6299,57.65,19100,39.1114352821518,39.1989630250796,38.8016544012202,38.8151875368575,28368.1483943475,0.0,1.0
2014-02-10,57.6506,57.8694,57.6023,57.7,3400,38.8155915110556,38.9629074353065,38.7830715881062,38.8488520533682,5049.82746286814,0.0,1.0
2014-02-11,58.8199,58.8199,58.1501,58.16,5300,39.6028698941752,39.6028698941752,39.1519000309977,39.1585656052668,7871.78986858858,0.0,1.0
2014-02-12,58.7724,58.7799,58.61,58.7757,2400,39.5708886034901,39.5759382809667,39.4615462538632,39.5731104615798,3564.58409143633,0.0,1.0
2014-02-13,58.951,58.98,58.604,58.68,3400,39.6911382564663,39.7106636760426,39.457506511882,39.5086765769782,5049.82746286814,0.0,1.0
2014-02-14,59.39,59.39,59.09,59.09,3700,39.9867127114304,39.9867127114304,39.7847256123661,39.7847256123661,5495.40047429769,0.0,1.0
2014-02-18,59.6399,59.6399,59.3575,59.3575,9400,40.154967964951,40.154967964951,39.9648307756985,39.9648307756985,13961.287691459,0.0,1.0
2014-02-19,59.3,59.7799,59.2501,59.42,6100,39.9261165817111,40.249228611181,39.8925193942335,40.0069114213369,9059.98456573403,0.0,1.0
2014-02-20,59.376,59.474,59.11,59.34,2000,39.9772866468074,40.0432690991684,39.7981914189704,39.9530481949197,2970.48674286361,0.0,1.0
2014-02-21,59.72,59.89,59.6,59.81,6200,40.2088985204012,40.3233578765376,40.1281036807755,40.2694946501205,9208.50890287719,0.0,1.0
2014-02-24,60.454,60.51,60.0,60.0,21800,40.7030936227785,40.7407978812705,40.3974198128612,40.3974198128612,32378.3054972134,0.0,1.0
2014-02-25,60.15,60.45,60.11,60.45,9700,40.4984133623933,40.7004004614577,40.4714817491848,40.7004004614577,14406.8607028885,0.0,1.0
2014-02-26,59.8799,59.9899,59.65,59.77,17100,40.3165576442024,40.390619580526,40.1617681972862,40.2425630369119,25397.6616514839,0.0,1.0
2014-02-27,60.168,60.24,59.9647,59.9647,6900,40.5105325883372,40.5590094921126,40.3736526642046,40.3736526642046,10248.1792628795,0.0,1.0
2014-02-28,60.54,60.75,60.395,60.65,4900,40.7609965911769,40.902387560522,40.6633694932959,40.8350585275005,7277.69252001586,0.0,1.0
2014-03-03,59.3265,59.7699,59.04,59.44,5000,39.9439587754618,40.2424957078789,39.7510610958554,40.0203772279412,7426.21685715904,0.0,1.0
2014-03-04,60.317,60.3999,60.254,60.396,3000,40.6108528475391,40.6666686159139,40.5684355567356,40.6640427836261,4455.73011429542,0.0,1.0
2014-03-05,60.4,60.52,60.29,60.52,6700,40.6667359449469,40.7475307845727,40.5926740086234,40.7475307845727,9951.13058859311,0.0,1.0
2014-03-06,61.098,61.272,60.9842,61.0,3200,41.1366925954365,41.2538451128938,41.0600721558582,41.0707101430755,4752.77878858179,0.0,1.0
2014-03-07,60.96,60.96,60.76,60.94,10200,41.043778529867,41.043778529867,40.9091204638241,41.0303127232627,15149.4823886044,0.0,1.0
2014-03-10,60.655,60.98,60.33,60.62,4100,40.8384249791516,41.0572443364713,40.6196056218319,40.8148598175941,6089.4978228704,0.0,1.0
2014-03-11,60.37,60.6,60.2001,60.6,6000,40.6465372350405,40.8013940109898,40.5321452079371,40.8013940109898,8911.46022859084,0.0,1.0
2014-03-12,60.0475,60.1467,59.49,59.97,4400,40.4294011035464,40.4961915043036,40.0540417444519,40.3772211029548,6535.07083429994,0.0,1.0
2014-03-13,59.084,59.99,59.0001,59.98,8900,39.7806858703849,40.3906869095591,39.7241968116799,40.3839540062569,13218.6660057431,0.0,1.0
2014-03-14,58.89,59.14,58.69,58.69,9600,39.6500675463233,39.8183901288768,39.5154094802804,39.5154094802804,14258.3363657453,0.0,1.0
2014-03-17,59.634,59.78,59.29,59.29,8600,40.1509955520027,40.249295940214,39.919383678409,39.919383678409,12773.0929943135,0.0,1.0
2014-03-18,60.19,60.1999,59.51,59.51,17200,40.5253449756019,40.532010549871,40.0675075510562,40.0675075510562,25546.1859886271,0.0,1.0
2014-03-19,59.51,60.16,59.3101,60.16,11700,40.0675075510562,40.5051462656955,39.9329168140463,40.5051462656955,17377.3474457521,0.0,1.0
2014-03-20,59.15,59.23,58.8101,58.939,12000,39.825123032179,39.8789862585961,39.5962716489391,39.6830587725038,17822.9204571817,0.0,1.0
2014-03-21,58.76,59.555,58.75,59.394,81500,39.5625398033954,40.0978056159158,39.5558069000933,39.9894058727513,121047.334771692,0.0,1.0
2014-03-24,58.93,59.02,58.53,58.8399,17300,39.8651366765036,39.926020136556,39.5945435207154,39.8041855681623,25573.4480047797,0.27943,1.0
2014-03-25,59.1,59.455,59.1,59.33,61400,39.9801387677136,40.2202901934757,39.9801387677136,40.1357298322919,90763.5669071371,0.0,1.0
2014-03-26,59.46,59.71,59.44,59.71,5600,40.2236726079231,40.3927933302907,40.2101429501336,40.3927933302907,8278.11033680728,0.0,1.0
2014-03-27,59.5,59.73,59.47,59.61,20400,40.2507319235019,40.4063229880801,40.2304374368178,40.3251450413436,30155.973369798,0.0,1.0
2014-03-28,60.04,60.11,59.9201,60.09,59200,40.616032683816,40.663386486079,40.5349223853685,40.6498568282896,87511.4521319628,0.0,1.0
2014-03-31,60.23,60.449,60.08,60.1201,9100,40.7445644328154,40.8927141856095,40.6430919993948,40.6702189632626,13451.9292973119,0.0,1.0
2014-04-01,60.7,60.71,60.33,60.33,13500,41.0625113908666,41.0692762197613,40.8122127217625,40.8122127217625,19956.1588476604,0.0,1.0
2014-04-02,60.65,60.74,60.63,60.73,1300,41.0286872463931,41.0895707064454,41.0151575886037,41.0828058775507,1921.70418533026,0.0,1.0
2014-04-03,60.43,60.465,60.2439,60.2439,8500,40.8798610107096,40.903537911841,40.7539675449791,40.7539675449791,12564.9889040825,0.0,1.0
2014-04-04,60.4,60.83,60.1501,60.83,56000,40.8595665240254,41.1504541664978,40.6905134499467,41.1504541664978,82781.103368073,0.0,1.0
2014-04-07,60.17,60.25,59.942,60.0716,9700,40.7039754594472,40.7580940906048,40.5497373606479,40.6374095431233,14338.8696905412,0.0,1.0
2014-04-08,59.958,60.0,59.75,59.97,1900,40.5605610868794,40.5889733682372,40.4198526458695,40.5686788815531,2808.64457855962,0.0,1.0
2014-04-09,60.515,60.92,60.281,60.281,6200,40.9373620563146,41.2113376265502,40.7790650601784,40.7790650601784,9165.05073003663,0.0,1.0
2014-04-10,59.91,60.76,59.845,60.76,17300,40.5280899081848,41.1031003642349,40.4841185203692,41.1031003642349,25573.4480047797,0.0,1.0
2014-04-11,59.5071,59.699,59.5071,59.63,4000,40.2555349520171,40.3853520185065,40.2555349520171,40.3386746991331,5912.93595486235,0.0,1.0
2014-04-14,59.44,59.5,59.094,59.31,51700,40.2101429501336,40.2507319235019,39.9760798703768,40.1222001745025,76424.6972165959,0.0,1.0
2014-04-15,59.11,59.11,58.6652,59.0622,2100,39.9869035966083,39.9869035966083,39.6860040073718,39.9545677144916,3104.29137630274,0.0,1.0
2014-04-16,59.82,59.82,59.56,59.58,2900,40.4672064481325,40.4672064481325,40.2913208968701,40.3048505546595,4286.8785672752,0.0,1.0
2014-04-17,60.17,60.229,60.03,60.032,11200,40.7039754594472,40.743887949926,40.6092678549213,40.6106208207002,16556.2206736146,0.0,1.0
2014-04-21,60.345,60.3599,59.74,59.74,6300,40.8223599651046,40.8324395601577,40.4130878169748,40.4130878169748,9312.87412890819,0.0,1.0
2014-04-22,60.62,60.62,60.42,60.42,11800,41.008392759709,41.008392759709,40.8730961818149,40.8730961818149,17443.1610668439,0.0,1.0
2014-04-23,60.4725,60.732,60.22,60.27,6400,40.9086115335121,41.0841588433297,40.7377996039207,40.7716237483943,9460.69752777975,0.0,1.0
2014-04-24,60.4401,60.73,60.43,60.73,4000,40.8866934878932,41.0828058775507,40.8798610107096,41.0828058775507,5912.93595486235,0.0,1.0
2014-04-25,60.2101,60.68,60.18,60.68,3400,40.731102423315,41.0489817330772,40.7107402883419,41.0489817330772,5025.99556163299,0.0,1.0
2014-04-28,60.5868,60.76,60.1801,60.76,8700,40.9859335277785,41.1031003642349,40.7108079366309,41.1031003642349,12860.6357018256,0.0,1.0
2014-04-29,60.996,61.03,60.4123,60.5153,2100,41.2627503261499,41.2857507443919,40.8678872635659,40.9375650011814,3104.29137630274,0.0,1.0
2014-04-30,61.1,61.227,60.88,60.88,11900,41.3331045466549,41.4190178736176,41.1842783109713,41.1842783109713,17590.9844657155,0.0,1.0
2014-05-01,61.16,61.27,61.16,61.25,3000,41.3736935200231,41.4481066378649,41.3736935200231,41.4345769800755,4434.70196614676,0.0,1.0
2014-05-02,61.09,61.1924,60.7701,60.7701,86000,41.3263397177602,41.395611565642,41.1099328414185,41.1099328414185,127128.12302954,0.0,1.0
2014-05-05,61.18,61.22,60.5601,60.6,12900,41.3872231778125,41.4142824933913,40.9678714346297,40.9948631019196,19069.2184544311,0.0,1.0
2014-05-06,61.26,61.26,61.032,61.25,1300,41.4413418089702,41.4413418089702,41.2871037101709,41.4345769800755,1921.70418533026,0.0,1.0
2014-05-07,61.22,61.25,61.04,61.25,3600,41.4142824933913,41.4345769800755,41.2925155732866,41.4345769800755,5321.64235937612,0.0,1.0
2014-05-08,61.02,61.282,61.015,61.23,2600,41.2789859154972,41.4562244325385,41.2756035010499,41.4210473222861,3843.40837066053,0.0,1.0
2014-05-09,61.08,61.19,60.77,61.07,4400,41.3195748888655,41.3939880067072,41.1098651931296,41.3128100599708,6504.22955034858,0.0,1.0
2014-05-12,61.41,61.4999,61.27,61.27,4800,41.5428142423908,41.6036300541542,41.4481066378649,41.4481066378649,7095.52314583481,0.0,1.0
2014-05-13,61.4999,61.4999,61.25,61.25,1000,41.6036300541542,41.6036300541542,41.4345769800755,41.4345769800755,1478.23398871559,0.0,1.0
2014-05-14,61.36,61.48,61.06,61.06,38500,41.5089900979172,41.5901680446537,41.306045231076,41.306045231076,56912.0085655502,0.0,1.0
2014-05-15,60.656,60.8,60.4601,60.4601,5100,41.0327461437299,41.1301596798137,40.9002231456826,40.9002231456826,7538.9933424495,0.0,1.0
2014-05-16,60.735,60.76,60.409,60.76,3000,41.0861882919981,41.1031003642349,40.8656548700307,41.1031003642349,4434.70196614676,0.0,1.0
2014-05-19,60.734,60.75,60.411,60.62,2400,41.0855118091086,41.0963355353402,40.8670078358096,41.008392759709,3547.76157291741,0.0,1.0
2014-05-20,60.53,60.68,60.2401,60.517,4200,40.9475092996566,41.0489817330772,40.7513969099991,40.9387150220935,6208.58275260547,0.0,1.0
2014-05-21,60.73,60.85,60.46,60.47,4300,41.0828058775507,41.1639838242872,40.9001554973937,40.9069203262884,6356.40615147703,0.0,1.0
2014-05-22,61.09,61.23,60.88,60.99,3300,41.3263397177602,41.4210473222861,41.1842783109713,41.2586914288131,4878.17216276143,0.0,1.0
2014-05-23,61.268,61.31,61.0401,61.31,1700,41.4467536720859,41.4751659534437,41.2925832215756,41.4751659534437,2512.9977808165,0.0,1.0
2014-05-27,61.488,61.82,61.428,61.56,5600,41.5955799077695,41.8201722270737,41.5549909344012,41.6442866758114,8278.11033680728,0.0,1.0
2014-05-28,61.58,61.706,61.491,61.491,2300,41.6578163336008,41.7430531776741,41.5976093564379,41.5976093564379,3399.93817404585,0.0,1.0
2014-05-29,62.034,62.05,61.92,61.92,1600,41.9649395654204,41.975763291652,41.8878205160208,41.8878205160208,2365.17438194494,0.0,1.0
2014-05-30,62.09,62.16,61.93,62.16,1900,42.0028226072308,42.0501764094937,41.8945853449155,42.0501764094937,2808.64457855962,0.0,1.0
2014-06-02,62.34,62.345,62.09,62.19,3200,42.1719433295984,42.1753257440458,42.0028226072308,42.0704708961778,4730.34876388988,0.0,1.0
2014-06-03,62.0,62.02,61.9,62.01,6400,41.9419391471784,41.9554688049678,41.8742908582314,41.9487039760731,9460.69752777976,0.0,1.0
2014-06-04,61.92,62.03,61.686,61.9,4100,41.8878205160208,41.9622336338626,41.7295235198847,41.8742908582314,6060.7593537339,0.0,1.0
2014-06-05,62.481,62.488,61.9,62.06,28900,42.2673274170138,42.2720627972401,41.8742908582314,41.9825281205467,42720.9622738805,0.0,1.0
2014-06-06,62.8401,62.92,62.55,62.66,3700,42.5102524226227,42.5643034054914,42.3140047363873,42.388417854229,5469.46575824767,0.0,1.0
2014-06-09,62.97,62.98,62.8408,62.91,10600,42.5981275499649,42.6048923788596,42.5107259606453,42.5575385765967,15669.2802803852,0.0,1.0
2014-06-10,62.79,62.95,62.5701,62.81,6800,42.4763606298602,42.5845978921755,42.3276020424656,42.4898902876496,10051.991123266,0.0,1.0
2014-06-11,62.232,62.52,62.19,62.52,15100,42.0988831775356,42.2937102497032,42.0704708961778,42.2937102497032,22321.3332296054,0.0,1.0
2014-06-12,62.43,62.68,62.3014,62.64,4900,42.2328267896508,42.4019475120185,42.1458310900649,42.3748881964396,7243.34654470638,0.0,1.0
2014-06-13,62.24,62.31,62.03,62.31,3900,42.1042950406514,42.1516488429143,41.9622336338626,42.1516488429143,5765.11255599079,0.0,1.0
2014-06-16,62.3,62.42,62.1401,62.42,4500,42.1448840140196,42.2260619607561,42.0367143999933,42.2260619607561,6652.05294922014,0.0,1.0
2014-06-17,62.27,62.3,62.0401,62.0401,4200,42.1245895273355,42.1448840140196,41.9690661110462,41.9690661110462,6208.58275260547,0.0,1.0
2014-06-18,62.788,62.788,62.451,62.51,2600,42.4750076640813,42.4750076640813,42.2470329303297,42.2869454208084,3843.40837066052,0.0,1.0
2014-06-19,62.65,63.15,62.65,63.15,16200,42.3816530253343,42.7198944700696,42.3816530253343,42.7198944700696,23947.3906171925,0.0,1.0
2014-06-20,62.75,62.88,62.5,62.88,44200,42.4493013142814,42.5372440899126,42.2801805919137,42.5372440899126,65337.9423012289,0.0,1.0
2014-06-23,61.68,61.72,61.5088,61.72,2400,42.4370163850086,42.4645371479042,42.3192275198155,42.4645371479042,3488.27539280764,1.05184,1.0
2014-06-24,61.16,61.608,61.16,61.606,3200,42.0792464673659,42.3874790117965,42.0792464673659,42.3861029736518,4651.03385707684,0.0,1.0
2014-06-25,61.1701,61.35,61.02,61.24,6300,42.086195459997,42.2099700911199,41.9829237972313,42.1342879931571,9156.72290612005,0.0,1.0
2014-06-26,61.37,61.5899,61.21,61.46,24100,42.2237304725677,42.3750258665863,42.1136474209854,42.2856521890828,35028.09873611,0.0,1.0
2014-06-27,61.68,61.68,61.3749,61.43,4700,42.4370163850086,42.4370163850086,42.2271017660224,42.2650116169111,6831.20597758162,0.0,1.0
2014-06-30,61.74,61.75,61.6,61.6,20200,42.478297529352,42.4851777200759,42.3819748592174,42.3819748592174,29359.6512227976,0.0,1.0
2014-07-01,62.2,62.27,61.96,61.96,2700,42.7947863026513,42.8429476377186,42.6296617252778,42.6296617252778,3924.3098169086,0.0,1.0
2014-07-02,62.29,62.3599,61.9701,62.29,9200,42.8567080191664,42.9048005523265,42.6366107179089,42.8567080191664,13371.722339096,0.0,1.0
2014-07-03,62.35,62.4186,62.2944,62.34,2700,42.8979891635098,42.9451872718758,42.859735303085,42.8911089727859,3924.30981690859,0.0,1.0
2014-07-07,61.982,61.996,61.93,61.93,2800,42.6447981448704,42.6544304118838,42.6090211531061,42.6090211531061,4069.65462494224,0.0,1.0
2014-07-08,61.43,61.58,61.254,61.58,20600,42.2650116169111,42.3682144777696,42.1439202601705,42.3682144777696,29941.0304549322,0.0,1.0
2014-07-09,61.54,61.58,61.24,61.24,15100,42.340693714874,42.3682144777696,42.1342879931571,42.1342879931571,21947.0660130814,0.0,1.0
2014-07-10,60.83,60.8599,60.56,60.56,5100,41.8522001734772,41.8727719437417,41.6664350239319,41.6664350239319,7412.58520971623,0.0,1.0
2014-07-11,60.84,60.8815,60.65,60.65,1000,41.8590803642011,41.8876331557053,41.728356740447,41.728356740447,1453.44808033652,0.0,1.0
2014-07-14,61.375,61.46,61.3,61.46,3100,42.2271705679297,42.2856521890828,42.1755691375004,42.2856521890828,4505.6890490432,0.0,1.0
2014-07-15,61.19,61.425,60.98,61.4,2900,42.0998870395376,42.2615715215492,41.9554030343357,42.2443710447394,4214.99943297589,0.0,1.0
2014-07-16,61.648,61.7,61.5,61.7,1700,42.4149997746921,42.4507767664564,42.3131729519784,42.4507767664564,2470.86173657208,0.0,1.0
2014-07-17,61.029,61.52,61.029,61.52,4500,41.9891159688828,42.3269333334262,41.9891159688828,42.3269333334262,6540.51636151432,0.0,1.0
2014-07-18,61.34,61.42,60.9301,61.14,2400,42.203089900396,42.2581314261872,41.9210708826234,42.0654860859181,3488.27539280764,0.0,1.0
2014-07-21,61.02,61.14,60.93,61.14,2200,41.9829237972313,42.0654860859181,41.9210020807162,42.0654860859181,3197.58577674033,0.0,1.0
2014-07-22,61.47,61.62,61.42,61.62,23700,42.2925323798067,42.3957352406652,42.2581314261872,42.3957352406652,34446.7195039754,0.0,1.0
2014-07-23,61.6999,61.78,61.57,61.78,7600,42.4507079645492,42.5058182922476,42.3613342870457,42.5058182922476,11046.2054105575,0.0,1.0
2014-07-24,61.6956,61.8395,61.61,61.79,35000,42.4477494825379,42.5467554270548,42.3888550499413,42.5126984829715,50870.682811778,0.0,1.0
2014-07-25,61.4,61.72,61.4,61.72,2000,42.2443710447394,42.4645371479042,42.2443710447394,42.4645371479042,2906.89616067303,0.0,1.0
2014-07-28,61.404,61.56,61.23,61.56,1200,42.247123121029,42.3544540963218,42.1274078024331,42.3544540963218,1744.13769640382,0.0,1.0
2014-07-29,61.499,61.7199,61.4201,61.4201,3800,42.312484932906,42.464468345997,42.2582002280945,42.2582002280945,5523.10270527876,0.0,1.0
2014-07-30,61.21,61.21,60.92,60.9454,4700,42.1136474209854,42.1136474209854,41.9141218899923,41.931597574431,6831.20597758161,0.0,1.0
2014-07-31,60.26,60.77,60.26,60.63,5300,41.460029302215,41.8109190291338,41.460029302215,41.7145963589992,7703.27482578352,0.0,1.0
2014-08-01,60.066,60.2799,59.86,60.1864,3200,41.3265536021713,41.4737208817555,41.184821673259,41.4093910984871,4651.03385707685,0.0,1.0
2014-08-04,60.218,60.22,59.861,60.22,4400,41.4311325011746,41.4325085393194,41.1855096923314,41.4325085393194,6395.17155348066,0.0,1.0
2014-08-05,59.32,59.9,59.26,59.9,1600,40.8132913741685,41.2123424361546,40.7720102298251,41.2123424361546,2325.51692853842,0.0,1.0
2014-08-06,59.3,59.33,58.87,59.13,25100,40.7995309927207,40.8201715648924,40.503682791593,40.6825677504144,36481.5468164465,0.0,1.0
2014-08-07,58.77,59.21,58.7,59.21,13800,40.434880884354,40.7376092762056,40.3867195492867,40.7376092762056,20057.5835086439,0.0,1.0
2014-08-08,58.99,59.03,58.66,58.66,2700,40.5862450802798,40.6137658431754,40.3591987863911,40.3591987863911,3924.30981690859,0.0,1.0
2014-08-11,59.44,59.47,59.34,59.43,2700,40.8958536628552,40.9164942350269,40.8270517556163,40.8889734721313,3924.30981690859,0.0,1.0
2014-08-12,59.58,59.585,59.425,59.52,5500,40.9921763329898,40.9956164283518,40.8855333767694,40.9508951886464,7993.96444185084,0.0,1.0
2014-08-13,59.767,59.8,59.685,59.8,3700,41.1208358995267,41.1435405289156,41.0644183355908,41.1435405289156,5377.75789724511,0.0,1.0
2014-08-14,60.09,60.09,59.91,59.91,3200,41.3430660599087,41.3430660599087,41.2192226268785,41.2192226268785,4651.03385707685,0.0,1.0
2014-08-15,59.97,60.62,59.6201,60.62,3600,41.2605037712219,41.7077161682753,41.0197658977927,41.7077161682753,5232.41308921145,0.0,1.0
2014-08-18,60.49,60.6,60.48,60.5999,1800,41.6182736888646,41.6939557868275,41.6113934981407,41.6938869849203,2616.20654460573,0.0,1.0
2014-08-19,60.49,60.6,60.48,60.5999,1800,41.6182736888646,41.6939557868275,41.6113934981407,41.6938869849203,2616.20654460573,0.0,1.0
2014-08-20,60.4,60.42,60.233,60.38,5000,41.5563519723495,41.5701123537973,41.4414527872604,41.5425915909017,7267.24040168258,0.0,1.0
2014-08-21,60.63,60.63,60.532,60.56,1500,41.7145963589992,41.7145963589992,41.647170489905,41.6664350239319,2180.17212050477,0.0,1.0
2014-08-22,60.36,60.36,60.19,60.3299,3100,41.5288312094539,41.5288312094539,41.4118679671477,41.508121835375,4505.6890490432,0.0,1.0
2014-08-25,60.5592,60.63,60.5592,60.63,1400,41.665884608674,41.7145963589992,41.665884608674,41.7145963589992,2034.82731247112,0.0,1.0
2014-08-26,60.6555,60.84,60.61,60.84,5400,41.7321408453452,41.8590803642011,41.7008359775514,41.8590803642011,7848.61963381718,0.0,1.0
2014-08-27,60.83,61.01,60.66,61.01,2700,41.8522001734772,41.9760436065074,41.7352369311709,41.9760436065074,3924.30981690859,0.0,1.0
2014-08-28,60.41,60.41,60.347,60.3749,1400,41.5632321630734,41.5632321630734,41.5198869615129,41.5390826936326,2034.82731247112,0.0,1.0
2014-08-29,60.317,60.37,60.1301,60.29,4500,41.4992463893412,41.5357114001778,41.3706556247115,41.4806698743866,6540.51636151431,0.0,1.0
2014-09-02,60.37,60.61,60.292,60.43,18500,41.5357114001778,41.7008359775514,41.4820459125314,41.5769925445212,26888.7894862256,0.0,1.0
2014-09-03,60.79,60.79,60.6001,60.7001,7800,41.8246794105816,41.8246794105816,41.6940245887348,41.7628264959737,11336.8950266248,0.0,1.0
2014-09-04,60.4,60.72,60.31,60.72,3900,41.5563519723495,41.7765180755143,41.4944302558345,41.7765180755143,5668.44751331242,0.0,1.0
2014-09-05,60.43,60.43,60.18,60.4,4900,41.5769925445212,41.5769925445212,41.4049877764238,41.5563519723495,7121.89559364893,0.0,1.0
2014-09-08,59.7,60.02,59.66,59.72,6900,41.0747386216766,41.2949047248414,41.047217858781,41.0884990031244,10028.791754322,0.0,1.0
2014-09-09,59.5099,59.52,59.4,59.52,3400,40.9439461960153,40.9508951886464,40.8683328999596,40.9508951886464,4941.72347314415,0.0,1.0
2014-09-10,59.54,59.5789,59.3,59.3,16300,40.9646555700942,40.9914195120102,40.7995309927207,40.7995309927207,23691.2037094852,0.0,1.0
2014-09-11,59.22,59.22,59.1101,59.1368,1300,40.7444894669295,40.7444894669295,40.6688761708738,40.6872462801066,1889.48250443747,0.0,1.0
2014-09-12,59.0586,59.162,59.02,59.0932,5700,40.6334431886457,40.7045843607308,40.6068856524515,40.6572486485504,8284.65405791815,0.0,1.0
2014-09-15,58.98,59.01,58.934,59.0,2300,40.5793648895559,40.6000054617276,40.547716012226,40.5931252710037,3342.93058477398,0.0,1.0
2014-09-16,59.04,59.16,58.32,58.32,4200,40.6206460338993,40.7032083225861,40.1252723017786,40.1252723017786,6104.48193741336,0.0,1.0
2014-09-17,58.39,59.02,58.27,59.02,115400,40.1734336368459,40.6068856524515,40.0908713481591,40.6068856524515,167727.908470834,0.0,1.0
2014-09-18,58.7099,58.72,58.53,58.65,5800,40.3935309381034,40.4004799307345,40.2697563069804,40.3523185956672,8429.99886595178,0.0,1.0
2014-09-19,58.4725,58.7899,58.345,58.6683,2100,40.230195210318,40.4485724638946,40.1424727785883,40.364909344692,3052.24096870668,0.0,1.0
2014-09-22,57.952,58.08,57.8,57.99,1628,40.096031491202,40.1845925767706,39.9908652020892,40.1223230634802,2352.99735388281,0.3255,1.0
2014-09-23,57.35,57.73,57.35,57.73,30655,39.679517635637,39.9424333584189,39.679517635637,39.9424333584189,44306.5932943965,0.0,1.0
2014-09-24,57.7938,57.89,57.535,57.57,8800,39.986575524507,40.0531347153797,39.8075160796229,39.8317320014581,12718.9046155827,0.0,1.0
2014-09-25,57.11,57.365,56.9701,57.365,30207,39.5134656001958,39.6898958878521,39.4166711012032,39.6898958878521,43659.0854230577,0.0,1.0
2014-09-26,57.282,57.282,56.85,56.85,3128,39.6324695589286,39.6324695589286,39.3335758951345,39.3335758951345,4520.99245881169,0.0,1.0
2014-09-29,56.75,56.915,56.5,56.7,3302,39.264387547034,39.3785483213998,39.0914166767827,39.2297933729837,4772.47989098343,0.0,1.0
2014-09-30,56.54,56.652,56.45,56.5,8619,39.1190920160229,39.1965829658955,39.0568225027325,39.0914166767827,12457.2998729213,0.0,1.0
2014-10-01,55.81,56.25,55.8,56.133,19749,38.6140170748893,38.9184458065315,38.6070982400792,38.8374954392539,28543.8235514936,0.0,1.0
2014-10-02,55.4789,55.67,55.27,55.67,6840,38.3849344543285,38.5171533875486,38.2403999951466,38.5171533875486,9886.05767847568,0.0,1.0
2014-10-03,55.53,55.53,54.97,55.06,4246,38.4202897002079,38.4202897002079,38.0328349508451,38.0951044641355,6136.87147701867,0.0,1.0
2014-10-06,55.75,55.75,55.75,55.75,656,38.572504066029,38.572504066029,38.572504066029,38.572504066029,948.136525888895,0.0,1.0
2014-10-07,55.3,55.509,55.3,55.509,6652,38.2611564995767,38.4057601471068,38.2611564995767,38.4057601471068,9614.3356253246,0.0,1.0
2014-10-08,55.7001,55.7099,54.91,54.96,4953,38.5379790803268,38.5447595384407,37.9913219419848,38.025916116035,7158.71983647515,0.0,1.0
2014-10-09,54.26,55.32,54.1901,55.27,9611,37.5415976793315,38.2749941691968,37.4932350240093,38.2403999951466,13891.0673023143,0.0,1.0
2014-10-10,53.7628,54.1899,53.43,54.1899,43269,37.1975932125758,37.4930966473131,36.9673343900974,37.4930966473131,62537.9867967784,0.0,1.0
2014-10-13,53.59,54.1,53.565,54.1,3788,37.0780357470582,37.4308963223707,37.060738660033,37.4308963223707,5474.91030498038,0.0,1.0
2014-10-14,53.73,54.1,53.57,53.7,11285,37.1748994343989,37.4308963223707,37.0641980774381,37.1541429299687,16310.5498394149,0.0,1.0
2014-10-15,53.573,53.7199,52.51,53.48,9276,37.0662737278811,37.1679114112407,36.3308015875728,37.0019285641476,13406.8817288802,0.0,1.0
2014-10-16,53.365,53.43,52.6,52.67,6722,36.922361963832,36.9673343900974,36.3930711008632,36.4415029445336,9715.50873022128,0.0,1.0
2014-10-17,53.98,53.98,53.59,53.59,6037,37.3478703046501,37.3478703046501,37.0780357470582,37.0780357470582,8725.45763230375,0.0,1.0
2014-10-20,54.4,54.4599,53.99,53.99,2069,37.6384613666722,37.6799051871844,37.3547891394602,37.3547891394602,2990.3879147319,0.0,1.0
2014-10-21,55.14,55.26,54.7401,54.7401,16632,38.1504551426159,38.2334811603365,37.873770938562,37.873770938562,24038.7297234514,0.0,1.0
2014-10-22,54.81,55.34,54.81,55.1703,7716,37.9221335938843,38.2888318388169,37.9221335938843,38.1714192120904,11152.1668197541,0.0,1.0
2014-10-23,55.385,55.47,55.01,55.29,3138,38.3199665954621,38.3787766913476,38.0605102900853,38.2542376647667,4535.44575951122,0.0,1.0
2014-10-24,55.55,55.559,55.45,55.5,3902,38.434127369828,38.440354321157,38.3649390217275,38.3995331957777,5639.67793295498,0.0,1.0
2014-10-27,55.31,55.52,55.29,55.29,2324,38.2680753343868,38.4133708653978,38.2542376647667,38.2542376647667,3358.9470825698,0.0,1.0
2014-10-28,56.07,56.2,55.71,55.71,12776,38.7939067799506,38.8838516324812,38.5448287267888,38.5448287267888,18465.5369737142,0.0,1.0
2014-10-29,55.879,56.449,55.682,56.449,9254,38.6617570350786,39.0561306192515,38.5254559893206,39.0561306192515,13375.0844673412,0.0,1.0
2014-10-30,56.275,56.34,55.7916,55.86,2283,38.9357428935566,38.9807153198219,38.6012864188388,38.6486112489395,3299.68854970175,0.0,1.0
2014-10-31,56.77,56.9,56.6,56.75,6587,39.2782252166541,39.3681700691847,39.1606050248832,39.264387547034,9520.38917077767,0.0,1.0
2014-11-03,56.46,56.74,56.39,56.72,21760,39.0637413375425,39.2574687122239,39.0153094938722,39.2436310426038,31450.3823221683,0.0,1.0
2014-11-04,56.2872,56.2872,56.15,56.1518,3334,38.9441838720249,38.9441838720249,38.849257458431,38.8505028486968,4818.73045322191,0.0,1.0
2014-11-05,56.4092,56.44,56.301,56.34,6448,39.0285936567075,39.0499036679224,38.9537318640627,38.9807153198219,9319.48829105426,0.0,1.0
2014-11-06,56.14,56.17,56.0001,56.0001,4181,38.8423386236209,38.8630951280511,38.7455441246283,38.7455441246283,6042.92502247176,0.0,1.0
2014-11-07,56.0501,56.17,56.003,56.17,6059,38.7801382986786,38.8630951280511,38.7475505867232,38.8630951280511,8757.2548938427,0.0,1.0
2014-11-10,56.5426,56.56,56.34,56.34,5444,39.1208909130735,39.132929685643,38.9807153198219,38.9807153198219,7868.37690082188,0.0,1.0
2014-11-11,56.9199,56.9199,56.5,56.5,4224,39.3819385504567,39.3819385504567,39.0914166767827,39.0914166767827,6105.07421547972,0.0,1.0
2014-11-12,56.47,56.505,56.434,56.46,2748,39.0706601723526,39.0948760941878,39.0457523670364,39.0637413375425,3971.7670322297,0.0,1.0
2014-11-13,56.6599,56.765,56.4403,56.765,3346,39.2020488453954,39.2747657992491,39.0501112329667,39.2747657992491,4836.07441406135,0.0,1.0
2014-11-14,56.88,56.89,56.561,56.561,3915,39.3543323995646,39.3612512343747,39.133621569124,39.133621569124,5658.46722386437,0.0,1.0
2014-11-17,56.58,56.63,56.51,56.51,4873,39.1467673552631,39.1813615293134,39.0983355115928,39.0983355115928,7043.09343087895,0.0,1.0
2014-11-18,57.13,57.13,56.76,56.76,4915,39.5273032698159,39.5273032698159,39.271306381844,39.271306381844,7103.79729381695,0.0,1.0
2014-11-19,56.855,57.02,56.68,57.02,5760,39.3370353125395,39.4511960869053,39.2159557033636,39.4511960869053,8325.10120292689,0.0,1.0
2014-11-20,56.645,56.66,56.4942,56.51,5280,39.1917397815285,39.2021180337435,39.0874037525929,39.0983355115928,7631.34276934964,0.0,1.0
2014-11-21,56.9,57.2072,56.785,57.1,9336,39.3681700691847,39.5807166745495,39.2886034688691,39.5065467653857,13493.6015330773,0.0,1.0
2014-11-24,57.16,57.16,56.92,56.92,4139,39.548059774246,39.548059774246,39.3820077388048,39.3820077388048,5982.22115953375,0.0,1.0
2014-11-25,57.264,57.3599,57.04,57.04,12104,39.6200156562706,39.6863672820989,39.4650337565254,39.4650337565254,17494.2751667061,0.0,1.0
2014-11-26,57.54,57.54,57.17,57.31,4195,39.8109754970279,39.8109754970279,39.5549786090561,39.6518422963968,6063.1596434511,0.0,1.0
2014-11-28,56.9101,57.108,56.9101,57.1048,1328,39.3751580923429,39.5120818332338,39.3751580923429,39.5098678060945,1919.39833289703,0.0,1.0
2014-12-01,57.0,57.067,56.84,56.9,1964,39.4373584172852,39.4837146105126,39.3266570603244,39.3681700691847,2838.62825738688,0.0,1.0
2014-12-02,56.99,57.1299,56.9808,57.1299,4955,39.4304395824752,39.5272340814678,39.4240742544499,39.5272340814678,7161.61049661505,0.0,1.0
2014-12-03,57.215,57.22,57.04,57.102,3830,39.5861133657013,39.5895727831063,39.4650337565254,39.5079305323477,5535.6141679184,0.0,1.0
2014-12-04,57.2,57.3233,57.11,57.11,4294,39.5757351134862,39.6610443466941,39.5134656001958,39.5134656001958,6206.2473203764,0.0,1.0
2014-12-05,57.19,57.35,57.0,57.12,5906,39.5688162786762,39.679517635637,39.4373584172852,39.5203844350058,8536.11939313996,0.0,1.0
2014-12-08,56.82,57.0,56.654,57.0,2809,39.3128193907043,39.4373584172852,39.1979667328575,39.4373584172852,4059.93216649681,0.0,1.0
2014-12-09,56.6099,56.6099,56.32,56.32,3485,39.1674546713452,39.1674546713452,38.9668776502018,38.9668776502018,5036.97529378475,0.0,1.0
2014-12-10,56.12,56.41,55.94,56.41,2081,38.8285009540008,39.0291471634923,38.7039619274199,39.0291471634923,3007.73187557133,0.0,1.0
2014-12-11,55.95,56.31,55.95,56.17,36724,38.71088076223,38.9599588153918,38.71088076223,38.8630951280511,53078.3014889387,0.0,1.0
2014-12-12,55.36,55.98,55.3501,55.98,3912,38.302669508437,38.7316372666601,38.2958198619751,38.7316372666601,5654.13123365451,0.0,1.0
2014-12-15,54.48,55.38,54.27,55.38,20584,37.6938120451526,38.3165071780571,37.5485165141416,38.3165071780571,29750.674159904,0.0,1.0
2014-12-16,54.79,55.1,54.34,54.34,10933,37.9082959242642,38.1227798033757,37.5969483578119,37.5969483578119,15801.7936547916,0.0,1.0
2014-12-17,55.36,55.36,54.9316,54.9316,3618,38.302669508437,38.302669508437,38.0062666251745,38.0062666251745,5229.20419308845,0.0,1.0
2014-12-18,55.96,56.12,55.77,55.81,23898,38.71779959704,38.8285009540008,38.5863417356491,38.6140170748893,34540.4980117269,0.0,1.0
2014-12-19,56.03,56.2,55.784,56.0399,2717,38.9495667255071,39.067743172827,38.7785584546794,38.9564487656745,3908.477623714,0.26498,1.0
2014-12-22,56.41,56.41,56.199,56.21,14425,39.2137258430458,39.2137258430458,39.0670480172545,39.0746947285517,20750.7507258279,0.0,1.0
2014-12-23,56.33,56.53,56.11,56.41,36222,39.1581133972481,39.2971445117422,39.0051791713047,39.2137258430458,52106.3218572576,0.0,1.0
2014-12-24,56.36,56.77,56.0401,56.44,17465,39.1789680644222,39.4639818491351,38.956587796789,39.2345805102199,25123.8725425709,0.0,1.0
2014-12-26,56.42,56.75,56.42,56.75,3479,39.2206773987705,39.4500787376856,39.2206773987705,39.4500787376856,5004.63513172654,0.0,1.0
2014-12-29,56.24,56.38,56.0901,56.21,4399,39.0955493957258,39.1928711758717,38.9913455754125,39.0746947285517,6328.07989205665,0.0,1.0
2014-12-30,55.95,56.037,55.884,55.93,35575,38.8939542797095,38.9544328145144,38.8480740119264,38.8800511682601,51175.5949442862,0.0,1.0
2014-12-31,55.61,56.1799,55.61,56.15,119789,38.6576013850696,39.0537705458204,38.6576013850696,39.0329853942035,172319.700429546,0.0,1.0
2015-01-02,55.5,56.11,55.4451,56.11,4501,38.5811342720979,39.0051791713047,38.5429702311692,39.0051791713047,6474.80963722367,0.0,1.0
2015-01-05,54.77,55.09,54.64,55.09,8734,38.0736707041946,38.2961204873851,37.9833004797735,38.2961204873851,12564.0940616555,0.0,1.0
2015-01-06,54.3,54.39,54.02,54.22,5285,37.7469475851336,37.8095115866559,37.5523040248419,37.691335139336,7602.61473733107,0.0,1.0
2015-01-07,54.86,54.91,54.39,54.6499,9842,38.1362347057169,38.1709924843404,37.8095115866559,37.9901825199409,14157.9818817053,0.0,1.0
2015-01-08,55.36,55.37,54.67,54.67,15152,38.483812491952,38.4907640476767,38.0041551469476,38.0041551469476,21796.5597918714,0.0,1.0
2015-01-09,55.09,55.38,55.0001,55.29,2463,38.2961204873851,38.4977156034014,38.23362600142,38.4351516018791,3543.09178770982,0.0,1.0
2015-01-12,54.92,55.3199,54.86,55.1449,22608,38.1779440400651,38.455936753496,38.1362347057169,38.3342845283137,32522.2164581989,0.0,1.0
2015-01-13,55.35,55.72,54.9736,55.5,5222,38.4768609362273,38.7340684980413,38.2152043787495,38.5811342720979,7511.98754178673,0.0,1.0
2015-01-14,55.3221,55.3599,54.9801,54.9801,4496,38.4574660957554,38.4837429763948,38.2197228899706,38.2197228899706,6467.61700265667,0.0,1.0
2015-01-15,55.46,55.69,55.2001,55.68,8221,38.553328049199,38.7132138308672,38.372657115914,38.7062622751425,11826.1297550802,0.0,1.0
2015-01-16,55.796,55.85,55.22,55.41,4082,38.786900321549,38.8244387224624,38.3864907118062,38.5185702705755,5872.06686050813,0.0,1.0
2015-01-20,56.07,56.07,55.6,56.03,9996,38.9773729484059,38.9773729484059,38.6506498293449,38.9495667255071,14379.5150263692,0.0,1.0
2015-01-21,56.36,56.36,56.044,56.25,5506,39.1789680644222,39.1789680644222,38.9592989035217,39.1025009514505,7920.52918519299,0.0,1.0
2015-01-22,56.43,56.69,56.02,56.35,5678,39.2276289544952,39.4083694033374,38.9426151697824,39.1720165086976,8167.95581429816,0.0,1.0
2015-01-23,55.89,56.43,55.89,56.43,24883,38.8522449453612,39.2276289544952,38.8522449453612,39.2276289544952,35794.8651861891,0.0,1.0
2015-01-26,56.7997,56.9,56.489,56.489,3987,39.4846279696374,39.5543520735562,39.2686431332709,39.2686431332709,5735.40680373491,0.0,1.0
2015-01-27,56.9456,57.07,56.6401,56.6401,4929,39.5860511676608,39.6725285208761,39.3736811402712,39.3736811402712,7090.49915615986,0.0,1.0
2015-01-28,56.527,57.1677,56.49,57.07,10583,39.2950590450248,39.7404452203065,39.2693382888434,39.6725285208761,15223.9303245364,0.0,1.0
2015-01-29,57.2599,57.2599,56.69,56.74,8935,39.8045385640882,39.8045385640882,39.4083694033374,39.4431271819609,12853.2379712494,0.0,1.0
2015-01-30,56.68,56.88,56.5525,56.58,7257,39.4014178476127,39.5404489621068,39.3127855121228,39.3319022903657,10439.3898105604,0.0,1.0
2015-02-02,57.1,57.1,56.668,57.1,3623,39.6933831880502,39.6933831880502,39.3930759807431,39.6933831880502,5211.78300725648,0.0,1.0
2015-02-03,57.999,58.01,57.2001,57.57,4455,40.318328047701,40.3259747589981,39.7629682608545,40.0201063071112,6408.63739920717,0.0,1.0
2015-02-04,57.52,57.8468,57.251,57.81,8013,39.9853485284877,40.212525369571,39.7983516794932,40.1869436445041,11526.9161570925,0.0,1.0
2015-02-05,58.2164,58.29,57.65,57.86,10471,40.469454869156,40.5206183192898,40.0757187529088,40.2217014231276,15062.8153102353,0.0,1.0
2015-02-06,57.34,57.839,57.3312,57.8109,8262,39.8602205254431,40.2071031561057,39.8541031564053,40.1875692845193,11885.1093585297,0.0,1.0
2015-02-09,57.147,57.32,57.1125,57.23,5262,39.7260554999563,39.8463174139937,39.7020726327061,39.7837534124713,7569.52861832282,0.0,1.0
2015-02-10,57.84,57.85,57.4001,57.4001,11068,40.2077983116782,40.2147498674029,39.9019993753485,39.9019993753485,15921.6158775365,0.0,1.0
2015-02-11,57.5216,57.68,57.2301,57.68,3883,39.9864607774037,40.096573420083,39.7838229280286,40.096573420083,5585.80000474107,0.0,1.0
2015-02-12,58.273,58.3699,57.964,58.04,7272,40.5088006745578,40.5761612495302,40.2939976026645,40.3468294261722,10460.9677142614,0.0,1.0
2015-02-13,58.72,58.72,58.57,58.7,11987,40.819535215452,40.819535215452,40.7152618795815,40.8056321040026,17243.6221109532,0.0,1.0
2015-02-17,58.89,58.98,58.4601,58.85,10563,40.9377116627719,41.0002756642943,40.638864282167,40.9099054398731,15195.1597862683,0.0,1.0
2015-02-18,59.3134,59.42,58.9601,59.0837,9621,41.2320405321558,41.3061441161812,40.9864420684021,41.0723632971594,13840.0674338434,0.0,1.0
2015-02-19,59.34,59.59,59.14,59.39,7153,41.2505316703835,41.4243205635011,41.1115005558895,41.2852894490071,10289.7830115665,0.0,1.0
2015-02-20,59.8297,59.8399,59.31,59.46,7839,41.5909493542222,41.5980399410614,41.2296770032094,41.33395033908,11276.6124741605,0.0,1.0
2015-02-23,59.71,59.84,59.68,59.68,4581,41.5077392321975,41.5981094566187,41.4868845650234,41.4868845650234,6589.89179029587,0.0,1.0
2015-02-24,59.924,60.0105,59.6601,59.73,16053,41.6565025247062,41.7166334817248,41.4730509691313,41.5216423436469,23092.6725408468,0.0,1.0
2015-02-25,60.1,60.15,59.83,59.83,7092,41.7788499054609,41.8136076840844,41.591157900894,41.591157900894,10202.032869849,0.0,1.0
2015-02-26,59.824,60.0999,59.8,59.832,5100,41.5869869674591,41.7787803899037,41.5703032337198,41.5925482120389,7336.48725835166,0.0,1.0
2015-02-27,59.73,59.919,59.671,59.86,6181,41.5216423436469,41.6530267468438,41.4806281648712,41.6120125680681,8891.53485173952,0.0,1.0
2015-03-02,59.89,59.94,59.7471,59.94,5761,41.6328672352422,41.6676250138657,41.5335295039362,41.6676250138657,8287.35354811055,0.0,1.0
2015-03-03,59.5612,59.8799,59.4083,59.54,14123,41.404300083014,41.6258461639602,41.2980107959833,41.3895627848776,20316.3155979804,0.0,1.0
2015-03-04,59.23,59.33,58.8,59.33,4335,41.1740645574118,41.2435801146588,40.8751476612496,41.2435801146588,6236.0141695989,0.0,1.0
2015-03-05,59.31,59.58,59.27,59.35,8569,41.2296770032094,41.4173690077764,41.2018707803106,41.2574832261082,12326.7371209442,0.0,1.0
2015-03-06,58.58,59.1,58.58,58.88,11653,40.7222134353062,41.0836943329907,40.7222134353062,40.9307601070472,16763.1541218768,0.0,1.0
2015-03-09,58.7899,58.905,58.591,58.75,3077,40.8681265899677,40.948138996359,40.7298601466033,40.8403898826261,4426.34731253882,0.0,1.0
2015-03-10,57.72,58.03,57.6101,57.89,7674,40.1243796429818,40.3398778704475,40.0479820455673,40.2425560903017,11039.2555334491,0.0,1.0
2015-03-11,57.7099,57.759,57.53,57.6,5995,40.1173585716998,40.1514907103081,39.9923000842124,40.0409609742853,8623.9688458467,0.0,1.0
2015-03-12,58.44,58.48,58.1601,58.35,7114,40.6248916551603,40.6526978780591,40.4303176104259,40.562327653638,10233.6804619439,0.0,1.0
2015-03-13,58.02,58.03,57.76,57.91,4949,40.3329263147228,40.3398778704475,40.1521858658806,40.2564592017511,7119.26969442791,0.0,1.0
2015-03-16,58.62,58.6493,58.31,58.31,3298,40.750019658205,40.7703877164784,40.5345214307392,40.5345214307392,4744.26176040073,0.0,1.0
2015-03-17,58.428,58.43,58.06,58.06,25850,40.6165497882907,40.6179400994356,40.3607325376217,40.3607325376217,37185.920711449,0.0,1.0
2015-03-18,59.5025,59.6099,58.24,58.43,41706,41.36349445091,41.4381541593933,40.4858605406663,40.6179400994356,59995.2034503556,0.0,1.0
2015-03-19,58.71,59.13,58.66,59.09,59083,40.8125836597273,41.1045490001648,40.7778258811038,41.076742777266,84992.4856245471,0.0,1.0
2015-03-20,59.7601,60.0599,59.4901,59.52,17879,41.5425665263783,41.7509741670049,41.3548745218113,41.3756596734282,25719.4226847194,0.0,1.0
2015-03-23,60.2768,60.3,60.044,60.13,9218,41.9690444700888,41.9851979790957,41.806952362468,41.8668317493038,13239.0801223982,0.0968,1.0
2015-03-24,60.41,60.52,60.23,60.52,47939,42.0617878924904,42.1383778058851,41.936458943299,42.1383778058851,68850.9722269091,0.0,1.0
2015-03-25,60.1,60.57,60.1,60.57,12789,41.8459435911053,42.1731914028827,41.8459435911053,42.1731914028827,18367.8233548873,0.0,1.0
2015-03-26,59.4499,59.62,59.2501,59.62,55427,41.3932972029426,41.5117330599284,41.2541820693402,41.5117330599284,79605.390968124,0.0,1.0
2015-03-27,59.5,59.51,59.4165,59.5,2266,41.4281804271342,41.4351431465337,41.3700417201482,41.4281804271342,3254.47554321484,0.0,1.0
2015-03-30,59.67,59.69,59.4001,59.63,16909,41.546546656926,41.560472095725,41.358622860333,41.5186957793279,24285.0516152779,0.0,1.0
2015-03-31,58.92,58.94,58.658,58.94,4660,41.0243427019621,41.0382681407612,40.8419194536947,41.0382681407612,6692.78730422823,0.0,1.0
2015-04-01,58.97,59.1184,58.9001,58.9699,3032,41.0591562989597,41.1624830548486,41.0104868903571,41.0590866717657,4354.620409103,0.0,1.0
2015-04-02,59.66,59.68,59.43,59.68,4184,41.5395839375265,41.5535093763255,41.3794413913376,41.5535093763255,6009.14636928989,0.0,1.0
2015-04-06,60.28,60.4099,59.85,60.09,5114,41.9712725402966,42.0617182652964,41.6718756061173,41.8389808717058,7344.83138923244,0.0,1.0
2015-04-07,60.2686,60.5299,60.1901,60.5299,7863,41.9633350401812,42.1452708980906,41.9086776928949,42.1452708980906,11293.0014105465,0.0,1.0
2015-04-08,60.6,60.75,60.522,60.67,3703,42.1940795610812,42.298520352074,42.139770349765,42.2428185968778,5318.3243320938,0.0,1.0
2015-04-09,60.82,60.82,60.55,60.75,3272,42.3472593878706,42.3472593878706,42.1592659640836,42.298520352074,4699.31331747527,0.0,1.0
2015-04-10,60.81,60.81,60.3601,60.3601,6833,42.3402966684711,42.3402966684711,42.0270439226868,42.0270439226868,9813.69434544881,0.0,1.0
2015-04-13,60.3795,60.66,60.3795,60.66,5516,42.0405515983218,42.2358558774783,42.0405515983218,42.2358558774783,7922.19201075599,0.0,1.0
2015-04-14,61.0299,61.04,60.87,60.9544,7578,42.4934068680665,42.50043921466,42.3820729848682,42.4408383366001,10883.6785818544,0.0,1.0
2015-04-15,61.25,61.25,60.9,61.15,5567,42.6466563220499,42.6466563220499,42.4029611430668,42.5770291280547,7995.43925378509,0.0,1.0
2015-04-16,61.53,61.66,61.169,61.2395,7043,42.8416124652364,42.9321278174301,42.5902582949138,42.6393454666804,10115.3006402746,0.0,1.0
2015-04-17,60.72,60.77,60.55,60.67,7734,42.2776321938754,42.312445790873,42.1592659640836,42.2428185968778,11107.7289722964,0.0,1.0
2015-04-20,60.7,60.8,60.5137,60.74,2360,42.2637067550764,42.3333339490716,42.1339912926634,42.2915576326745,3389.48026566065,0.0,1.0
2015-04-21,61.1101,61.35,61.1101,61.25,3402,42.5492478776506,42.7162835160451,42.5492478776506,42.6466563220499,4886.02197617692,0.0,1.0
2015-04-22,61.3041,61.39,61.15,61.15,7806,42.6843246340013,42.7441343936432,42.5770291280547,42.5770291280547,11211.1368448081,0.0,1.0
2015-04-23,61.66,61.74,61.14,61.14,9070,42.9321278174301,42.9878295726263,42.5700664086552,42.5700664086552,13026.5194955687,0.0,1.0
2015-04-24,61.85,61.97,61.85,61.96,3125,43.064419486021,43.1479721188152,43.064419486021,43.1410093994157,4488.18891109726,0.0,1.0
2015-04-27,62.29,62.47,62.28,62.41,7807,43.3707791395998,43.4961080887911,43.3638164202003,43.454331772394,11212.5730652596,0.0,1.0
2015-04-28,62.17,62.29,61.96,61.96,25315,43.2872265068056,43.3707791395998,43.1410093994157,43.1410093994157,36357.9207310166,0.0,1.0
2015-04-29,61.8,61.9299,61.62,61.9,3405,43.0296058890234,43.1200516140232,42.9042769398321,43.0992330830186,4890.33063753157,0.0,1.0
2015-04-30,61.4452,61.7,61.4452,61.7,7363,42.7825686047285,42.9599786950282,42.7825686047285,42.9599786950282,10574.8911847709,0.0,1.0
2015-05-01,61.64,61.7212,61.394,61.59,8614,42.9182023786311,42.9747396601552,42.746919481403,42.8833887816335,12371.6029696614,0.0,1.0
2015-05-04,61.92,61.92,61.7,61.7,11569,43.1131585218176,43.1131585218176,42.9599786950282,42.9599786950282,16615.6344039949,0.0,1.0
2015-05-05,61.05,61.56,60.84,61.56,21270,42.5074019340595,42.862500623435,42.3611848266696,42.862500623435,30548.4090044924,0.0,1.0
2015-05-06,60.9804,61.05,60.9418,61.028,3576,42.4589414070389,42.5074019340595,42.4320653101567,42.4920839513806,5135.92433474681,0.0,1.0
2015-05-07,60.99,61.02,60.7,60.7,39697,42.4656256176624,42.486513775861,42.2637067550764,42.2637067550764,57013.6432652249,0.0,1.0
2015-05-08,62.17,62.2199,61.51,61.51,2042,43.2872265068056,43.3219704766092,42.8276870264374,42.8276870264374,2932.76216206739,0.0,1.0
2015-05-11,61.79,61.93,61.63,61.67,5874,43.0226431696239,43.1201212412171,42.9112396592316,42.9390905368297,8436.35893241129,0.0,1.0
2015-05-12,61.77,61.8399,61.551,61.8399,3756,43.0087177308249,43.0573871394275,42.8562341759754,43.0573871394275,5394.44401602601,0.0,1.0
2015-05-13,62.293,62.45,62.23,62.29,46599,43.3728679554197,43.4821826499921,43.3290028232027,43.3707791395998,66926.4368218307,0.0,1.0
2015-05-14,62.86,62.93,62.6588,62.93,13864,43.7676541453723,43.816393181169,43.627564231054,43.816393181169,19911.7603403048,0.0,1.0
2015-05-15,63.23,63.23,62.997,63.04,7474,44.0252747631545,44.0252747631545,43.8630434011458,43.8929830945637,10734.3116548931,0.0,1.0
2015-05-18,62.98,63.03,62.8601,62.99,3490,43.8512067781666,43.8860203751642,43.7677237725663,43.8581694975661,5012.40937591341,0.0,1.0
2015-05-19,62.7108,62.93,62.7108,62.93,6347,43.6637703719315,43.816393181169,43.6637703719315,43.816393181169,9115.69120599498,0.0,1.0
2015-05-20,62.81,62.9399,62.6001,62.79,1734,43.7328405483748,43.8232862733745,43.5866930681789,43.7189151095757,2490.40626298964,0.0,1.0
2015-05-21,62.99,63.0,62.76,62.95,7312,43.8581694975661,43.8651322169656,43.6980269513772,43.830318619968,10501.6439417418,0.0,1.0
2015-05-22,62.67,62.86,62.6,62.86,30635,43.6353624767815,43.7676541453723,43.5866234409849,43.7676541453723,43998.6135332686,0.0,1.0
2015-05-26,61.81,62.35,61.5926,62.35,5883,43.0365686084229,43.4125554559969,42.8851990886774,43.4125554559969,8449.28491647525,0.0,1.0
2015-05-27,62.0799,62.08,61.6401,61.91,5595,43.2244924050159,43.2245620322099,42.9182720058251,43.1061958024181,8035.65342642853,0.0,1.0
2015-05-28,61.7201,61.9199,61.441,61.78,11805,42.9739737610213,43.1130888946236,42.7796442625807,43.0156804502244,16954.582430561,0.0,1.0
2015-05-29,61.43,61.55,61.36,61.55,5591,42.7719852712412,42.8555379040354,42.7232462354446,42.8555379040354,8029.90854462233,0.0,1.0
2015-06-01,61.2,61.446,61.111,61.27,2956,42.6118427250523,42.7831256222805,42.5498745223966,42.6605817608489,4245.46765478512,0.0,1.0
2015-06-02,61.73,61.84,61.42,61.42,10212,42.9808668532268,43.0574567666215,42.7650225518417,42.7650225518417,14666.68325124,0.0,1.0
2015-06-03,62.0691,62.1,61.87,62.04,23897,43.2169726680644,43.238487471009,43.07834492482,43.1967111546118,34321.3601307172,0.0,1.0
2015-06-04,61.12,61.66,61.12,61.44,22768,42.5561409698562,42.9321278174301,42.5561409698562,42.7789479906407,32699.8672409159,0.0,1.0
2015-06-05,60.66,60.8,60.22,60.63,9955,42.2358558774783,42.3333339490716,41.9294962238995,42.2149677192798,14297.5745951914,0.0,1.0
2015-06-08,60.4401,60.77,60.28,60.28,9709,42.0827456778829,42.312445790873,41.9712725402966,41.9712725402966,13944.2643641098,0.0,1.0
2015-06-09,60.3699,60.5099,60.14,60.38,7411,42.0338673876983,42.1313454592915,41.8737944687034,42.0408997342918,10643.8297664454,0.0,1.0
2015-06-10,61.33,61.3727,60.78,60.78,9780,42.702358077246,42.732088889082,42.3194085102725,42.3194085102725,14046.23601617,0.0,1.0
2015-06-11,61.36,61.62,61.23,61.46,8187,42.7232462354446,42.9042769398321,42.6327308832509,42.7928734294398,11758.336836849,0.0,1.0
2015-06-12,61.1225,61.29,61.0,61.015,17035,42.557881649706,42.674507199648,42.4725883370619,42.4830324161612,24466.0153921734,0.0,1.0
2015-06-15,60.8599,60.8599,60.51,60.6,2701,42.3750406382747,42.3750406382747,42.1314150864855,42.1940795610812,3879.23143963958,0.0,1.0
2015-06-16,60.87,60.892,60.38,60.56,9201,42.3820729848682,42.3973909675471,42.0408997342918,42.1662286834831,13214.6643747219,0.0,1.0
2015-06-17,60.71,60.71,60.366,60.44,4503,42.2706694744759,42.2706694744759,42.0311519271325,42.0826760506889,6467.3006933347,0.0,1.0
2015-06-18,61.21,61.2199,60.89,60.89,1258,42.6188054444518,42.6256985366573,42.3959984236672,42.3959984236672,1806.76532805131,0.0,1.0
2015-06-19,61.048,61.14,60.77,61.14,3980,42.5060093901796,42.5700664086552,42.312445790873,42.5700664086552,5716.15739717347,0.0,1.0
2015-06-22,61.034,61.34,60.8501,61.25,7959,43.0775233239309,43.2934967508261,42.9477275291399,43.2299751546805,11276.6372928905,0.83482,1.0
2015-06-23,61.19,61.19,61.04,61.04,2688,43.1876274239167,43.1876274239167,43.0817580970073,43.0817580970073,3808.46853163585,0.0,1.0
2015-06-24,60.83,60.872,60.55,60.872,8197,42.9335410393341,42.9631844508687,42.7359182957698,42.9631844508687,11613.8454441291,0.0,1.0
2015-06-25,60.69,60.98,60.65,60.98,37606,42.834729667552,43.0394103662435,42.8064978470428,43.0394103662435,53281.7215776404,0.0,1.0
2015-06-26,60.52,60.71,60.25,60.71,5324,42.7147444303879,42.8488455778066,42.524179641951,42.8488455778066,7543.26133274898,0.0,1.0
2015-06-29,59.08,59.97,58.8601,59.97,19723,41.6983988920575,42.3265568983867,41.5431944588083,42.3265568983867,27944.3544826837,0.0,1.0
2015-06-30,59.1,59.67,58.71,59.67,15147,41.7125148023121,42.1148182445679,41.4372545523476,42.1148182445679,21460.8901966846,0.0,1.0
2015-07-01,59.3,59.63,59.236,59.63,3564,41.853673904858,42.0865864240587,41.8085029920433,42.0865864240587,5049.62122274931,0.0,1.0
2015-07-02,59.42,59.42,59.235,59.35,7257,41.9383693663855,41.9383693663855,41.8077971965306,41.8889636804945,10282.0149308338,0.0,1.0
2015-07-06,57.9701,58.67,57.96,58.67,8771,40.9150364524791,41.4090227318384,40.9079079178005,41.4090227318384,12427.1121618222,0.0,1.0
2015-07-07,57.95,58.01,56.92,57.68,6739,40.9008499626732,40.943197693437,40.1738805845618,40.7102851742362,9548.09130754984,0.0,1.0
2015-07-08,56.5151,56.89,56.3812,56.89,25083,39.8881039814577,40.1527067191799,39.7935979623032,40.1527067191799,35538.6220904099,0.0,1.0
2015-07-09,57.402,57.8299,57.115,57.115,2266,40.5140740216974,40.8160839215944,40.3115107095441,40.3115107095441,3210.56164162457,0.0,1.0
2015-07-10,59.017,59.0599,58.72,58.72,4762,41.6539337747555,41.6842124022516,41.4443125074749,41.4443125074749,6746.996706715,0.0,1.0
2015-07-13,59.2001,59.3218,58.186,58.186,23485,41.7831649331363,41.8690602470355,41.0674177036773,41.0674177036773,33274.510217808,0.0,1.0
2015-07-14,59.6499,59.6499,59.27,59.27,3350,42.100631754762,42.100631754762,41.8325000394761,41.8325000394761,4746.4172548289,0.0,1.0
2015-07-15,59.32,59.4999,59.2,59.35,6954,41.8677898151126,41.9947624278526,41.783094353585,41.8889636804945,9852.71211644183,0.0,1.0
2015-07-16,59.88,59.9999,59.837,59.9999,4101,42.2630353022411,42.3476601842173,42.2326860951937,42.3476601842173,5810.46482449353,0.0,1.0
2015-07-17,59.737,59.99,59.7,59.99,13543,42.1621065439208,42.3406728086413,42.1359921099498,42.3406728086413,19188.2772782531,0.0,1.0
2015-07-20,60.07,60.16,59.831,59.84,12950,42.3971364496597,42.4606580458053,42.2284513221173,42.2348034817319,18348.0905820998,0.0,1.0
2015-07-21,59.952,60.08,59.76,60.08,10964,42.3138525791576,42.404194404787,42.1783398407135,42.404194404787,15534.2444125206,0.0,1.0
2015-07-22,59.48,59.71,59.29,59.29,14650,41.9807170971493,42.1430500650771,41.8466159497307,41.8466159497307,20756.720233804,0.0,1.0
2015-07-23,59.3336,59.78,59.271,59.78,3963,41.8773886340857,42.1924557509681,41.8332058349888,42.1924557509681,5614.94077041401,0.0,1.0
2015-07-24,58.7,59.1399,58.7,59.05,6412,41.4301965972203,41.74067604327,41.4301965972203,41.6772250266756,9084.78430983967,0.0,1.0
2015-07-27,58.35,58.519,58.17,58.42,2907,41.183168167765,41.3024476094163,41.0561249754737,41.232573853656,4118.75670441421,0.0,1.0
2015-07-28,58.801,58.93,58.42,58.5,113854,41.501481944006,41.5925295651481,41.232573853656,41.2890374946744,161313.011979489,0.0,1.0
2015-07-29,59.14,59.251,58.55,58.65,5133,41.7407466228213,41.8190899247342,41.3243272703109,41.3949068215838,7272.64470717514,0.0,1.0
2015-07-30,58.8401,59.0399,58.6,58.85,1887,41.5290785485537,41.6700964919971,41.3596170459474,41.5360659241297,2673.57891339168,0.0,1.0
2015-07-31,59.3299,59.45,59.22,59.29,4318,41.8747771906886,41.9595432317674,41.7972102638396,41.8466159497307,6117.91931532871,0.0,1.0
2015-08-03,59.0,59.23,58.8,59.23,7994,41.6419352510391,41.8042682189669,41.5007761484932,41.8042682189669,11326.2267268962,0.0,1.0
2015-08-04,59.05,59.388,59.02,59.2,39097,41.6772250266756,41.9157839099782,41.6560511612937,41.783094353585,55394.2314662823,0.0,1.0
2015-08-05,59.4318,59.68,59.29,59.68,2339,41.9466977534357,42.1218761996952,41.8466159497307,42.1218761996952,3313.99103255069,0.0,1.0
2015-08-06,59.31,59.44,58.99,59.44,3405,41.8607318599853,41.9524852766401,41.6348772959118,41.9524852766401,4824.34350826639,0.0,1.0
2015-08-07,59.1039,59.1699,58.55,58.55,3990,41.7152674048117,41.7618499086519,41.3243272703109,41.3243272703109,5653.19547664696,0.0,1.0
2015-08-10,59.744,59.75,59.43,59.43,25318,42.1670471125099,42.1712818855862,41.9454273215128,41.9454273215128,35871.5797187337,0.0,1.0
2015-08-11,58.9599,58.96,58.6501,58.87,3333,41.6136328509787,41.61370343053,41.3949774011351,41.5501818343843,4722.33095831186,0.0,1.0
2015-08-12,58.644,58.68,57.99,58.5,22785,41.3906720485074,41.4160806869657,40.9290817831824,41.2890374946744,32282.7215376945,0.0,1.0
2015-08-13,58.66,58.813,58.4699,58.61,10090,41.4019647767111,41.5099514901587,41.2677930497412,41.3666750010746,14295.9254033503,0.0,1.0
2015-08-14,58.9199,58.936,58.65,58.81,21469,41.5854010304695,41.5967643382245,41.3949068215838,41.5078341036205,30418.1588190811,0.0,1.0
2015-08-17,58.62,58.78,58.34,58.34,10590,41.3737329562019,41.4866602382387,41.1761102126377,41.1761102126377,15004.3458891457,0.0,1.0
2015-08-18,58.3,58.52,58.3,58.52,3763,41.1478783921285,41.303153404929,41.1478783921285,41.303153404929,5331.57257609587,0.0,1.0
2015-08-19,57.755,58.14,57.5801,58.02,8222,40.7632198376909,41.0349511100918,40.6397762025146,40.9502556485643,11649.2664684189,0.0,1.0
2015-08-20,56.694,57.05,56.5701,57.05,3170,40.014370798685,40.2656340012167,39.9269227346578,40.2656340012167,4491.38587994257,0.0,1.0
2015-08-21,55.33,56.46,55.33,56.46,12285,39.051665719322,39.8492146487063,39.051665719322,39.8492146487063,17405.8913359919,0.0,1.0
2015-08-24,53.97,54.5699,51.97,52.68,29155,38.0917838220099,38.5151905500963,36.6801927965509,37.1813076105888,41307.9985267273,0.0,1.0
2015-08-25,53.77,55.82,53.77,54.156,10889,37.950624719464,39.3975055205594,37.950624719464,38.2230617873776,15427.9813396513,0.0,1.0
2015-08-26,55.24,55.48,53.97,54.307,70338,38.9881441231763,39.1575350462314,38.0917838220099,38.3296369097997,99657.7602597478,0.0,1.0
2015-08-27,55.67,55.92,55.181,55.19,12842,39.29163619365,39.4680850718324,38.9465021879253,38.9528543475398,18195.071757168,0.0,1.0
2015-08-28,55.947,55.947,55.52,55.52,8704,39.487141550676,39.487141550676,39.1857668667406,39.1857668667406,12332.1838167256,0.0,1.0
2015-08-31,55.404,55.5633,55.2945,55.56,8537,39.1038945872639,39.2163278124417,39.0266099786201,39.2139986872497,12095.57137447,0.0,1.0
2015-09-01,53.89,54.125,53.53,53.56,9681,38.0353201809915,38.2011821264829,37.7812337964089,37.8024076617908,13716.4374459697,0.0,1.0
2015-09-02,54.25,54.437,54.01,54.28,15544,38.2894065655741,38.4213903264545,38.120015642519,38.310580430956,22023.3760624061,0.0,1.0
2015-09-03,54.45,54.8636,54.4,54.71,23846,38.43056566812,38.7224826921849,38.3952758924835,38.6140725014297,33785.9898085522,0.0,1.0
2015-09-04,53.62,53.96,53.431,53.96,6679,37.8447553925546,38.0847258668826,37.7113600406487,38.0847258668826,9463.08084925438,0.0,1.0
2015-09-08,55.05,55.05,54.75,54.75,4379,38.8540429757577,38.8540429757577,38.6423043219389,38.6423043219389,6204.34661459575,0.0,1.0
2015-09-09,54.9267,55.75,54.88,55.75,7354,38.7670183890382,39.3480998346683,38.7340577385937,39.3480998346683,10419.4485050781,0.0,1.0
2015-09-10,55.41,55.61,54.91,54.91,17481,39.1081293603403,39.2492884628862,38.7552316039756,38.7552316039756,24767.7970243773,0.0,1.0
2015-09-11,55.35,55.36,55.05,55.05,6096,39.0657816295765,39.0728395847038,38.8540429757577,38.8540429757577,8637.06256281702,0.0,1.0
2015-09-14,55.1039,55.16,54.88,55.16,3332,38.8920853538938,38.9316804821579,38.7340577385937,38.9316804821579,4720.91411734027,0.0,1.0
2015-09-15,55.31,55.36,54.746,54.746,20892,39.0375498090674,39.0728395847038,38.6394811398879,38.6394811398879,29600.6415784732,0.0,1.0
2015-09-16,56.0,56.0,55.662,55.662,24504,39.5245487128507,39.5245487128507,39.2859898295481,39.2859898295481,34718.2711678589,0.0,1.0
2015-09-17,56.02,56.3522,55.66,55.77,2759,39.5386646231053,39.773129892434,39.2845782385227,39.3622157449229,3909.06424061879,0.0,1.0
2015-09-18,54.98,55.22,54.98,55.197,20213,38.8046372898666,38.9740282129217,38.8046372898666,38.9577949161289,28638.6065587632,0.0,1.0
2015-09-21,54.42,54.68,54.305,54.68,19612,38.6478236428484,38.8324696212964,38.5661533062272,38.8324696212964,27615.656960738,0.33782,1.0
2015-09-22,53.32,53.56,53.0501,53.56,4094,37.8666291186453,38.0370715602896,37.6749523894795,38.0370715602896,5764.76135005411,0.0,1.0
2015-09-23,53.1,53.31,53.062,53.062,3487,37.7103902138047,37.8595273502435,37.6834034938777,37.6834034938777,4910.04465745937,0.0,1.0
2015-09-24,52.9386,53.129,52.512,52.93,37908,37.5957676717989,37.73098534217,37.2928062317761,37.5896601509733,53378.2543375308,0.0,1.0
2015-09-25,53.3,53.6899,53.1305,53.64,36056,37.8524255818416,38.1293235318296,37.7320506074303,38.0938857075044,50770.4531601248,0.0,1.0
2015-09-28,52.46,52.99,52.38,52.99,6035,37.2558770360865,37.6322707613844,37.1990628888717,37.6322707613844,8497.88342637434,0.0,1.0
2015-09-29,52.32,52.5,52.1768,52.23,5490,37.1564522784606,37.2842841096939,37.0547549549462,37.092536362844,7730.46893302323,0.0,1.0
2015-09-30,53.11,53.1399,52.7901,53.1253,2258,37.7174919822065,37.738726269728,37.4903064110315,37.7283576878613,3179.48977245291,0.0,1.0
2015-10-01,53.16,53.44,52.9301,53.436,18139,37.7530008242158,37.9518503394675,37.5897311686573,37.9490096321067,25541.5256787082,0.0,1.0
2015-10-02,54.09,54.22,53.36,53.36,3134,38.4134652855875,38.5057882748115,37.8950361922527,37.8950361922527,4412.9853617659,0.0,1.0
2015-10-05,55.17,55.265,54.98,54.984,13859,39.1804562729869,39.2479230728044,39.0455226733518,39.0483633807125,19514.8577309233,0.0,1.0
2015-10-06,55.6186,55.6186,55.3201,55.4356,2580,39.4990416034937,39.4990416034937,39.2870538166986,39.3690792417399,3632.89796852458,0.0,1.0
2015-10-07,56.1299,56.1299,55.83,55.83,1131,39.8621550218801,39.8621550218801,39.6491729875088,39.6491729875088,1592.56108620205,0.0,1.0
2015-10-08,56.45,56.49,55.754,56.05,3419,40.0894826284232,40.1178897020306,39.5951995476547,39.8054118923494,4814.29385828897,0.0,1.0
2015-10-09,56.6996,56.73,56.63,56.73,1652,40.2667427677333,40.2883321436749,40.2173144596565,40.2883321436749,2326.18117984597,0.0,1.0
2015-10-12,56.3801,56.58,56.38,56.5301,5052,40.0398412672943,40.1818056176472,40.0397702496103,40.146367793322,7113.72113836673,0.0,1.0
2015-10-13,55.73,56.125,55.73,56.032,30697,39.5781553034903,39.8586751553632,39.5781553034903,39.7926287092261,43224.4453255034,0.0,1.0
2015-10-14,55.97,56.1599,55.9,56.06,10643,39.7485977451346,39.8834603270857,39.6988853663217,39.8125136607512,14986.4081701578,0.0,1.0
2015-10-15,56.87,56.956,56.37,56.37,8277,40.3877569013008,40.4488321095567,40.0326684812085,40.0326684812085,11654.8435990224,0.0,1.0
2015-10-16,56.85,56.8727,56.66,56.6601,6654,40.3735533644971,40.3896743787693,40.238619764862,40.238690782546,9369.49731882268,0.0,1.0
2015-10-19,56.4599,56.506,56.4599,56.506,1069,40.0965133791411,40.1292525314736,40.0965133791411,40.1292525314736,1505.25888695844,0.0,1.0
2015-10-20,56.4725,56.5074,56.37,56.37,2463,40.1054616073274,40.1302467790498,40.0326684812085,40.0326684812085,3468.15026995195,0.0,1.0
2015-10-21,56.614,56.85,56.566,56.724,3206,40.2059516302135,40.3735533644971,40.1718631418847,40.2840710826338,4514.36856088752,0.0,1.0
2015-10-22,57.05,57.1423,56.67,56.67,3016,40.515588732534,40.5811380548831,40.2457215332639,40.2457215332639,4246.82956320547,0.0,1.0
2015-10-23,57.62,57.69,57.4,57.4423,14850,40.9203895314393,40.9701019102522,40.7641506265986,40.7941911069385,20910.2848188333,0.0,1.0
2015-10-26,57.43,57.4799,57.3001,57.4476,2750,40.7854559318042,40.8208937561294,40.6932039602642,40.7979550441914,3872.27496645061,0.0,1.0
2015-10-27,56.8099,56.94,56.6204,56.94,2405,40.3450752732057,40.4374692801137,40.2104967619907,40.4374692801137,3386.48047065953,0.0,1.0
2015-10-28,56.95,57.2056,56.8201,56.9,8421,40.4445710485156,40.6260922488668,40.3523190769756,40.4090622065063,11857.6099972657,0.0,1.0
2015-10-29,56.6678,56.6678,56.521,56.5422,2476,40.2441591442155,40.2441591442155,40.1399051840763,40.1549609330883,3486.45556979335,0.0,1.0
2015-10-30,56.9699,57.07,56.8004,56.882,4477,40.4587035676352,40.5297922693377,40.3383285932239,40.396279023383,6304.0636453816,0.0,1.0
2015-11-02,57.158,57.2499,56.93,56.94,2274,40.592287831274,40.6575530828869,40.4303675117119,40.4374692801137,3202.0193722577,0.0,1.0
2015-11-03,57.16,57.17,56.83,56.83,4912,40.5937081849543,40.6008099533562,40.3593498276934,40.3593498276934,6916.5871400747,0.0,1.0
2015-11-04,56.8857,56.95,56.704,56.95,17494,40.3989066776917,40.4445710485156,40.2698675458301,40.4445710485156,24633.3011865771,0.0,1.0
2015-11-05,56.68,56.92,56.64,56.92,2887,40.2528233016657,40.42326574331,40.2244162280583,40.42326574331,4065.18466477924,0.0,1.0
2015-11-06,56.4796,56.483,56.1,56.29,21415,40.1105038628927,40.1129184641493,39.8409207343586,39.9758543339937,30154.4612387418,0.0,1.0
2015-11-09,55.9799,56.2,55.7001,56.2,4646,39.7556284958524,39.9119384183771,39.5569210159688,39.9119384183771,6542.03254331984,0.0,1.0
2015-11-10,55.84,55.84,55.4401,55.65,2461,39.6562747559106,39.6562747559106,39.3722750375208,39.5213411562755,3465.33406997635,0.0,1.0
2015-11-11,56.19,56.33,56.01,56.26,3326,39.9048366499752,40.0042614076011,39.777004818742,39.9545490287882,4683.34055942354,0.0,1.0
2015-11-12,55.5899,55.7072,55.482,55.63,3938,39.4786595281804,39.5619632715341,39.4020314471245,39.5071376194718,5545.09775195728,0.0,1.0
2015-11-13,54.962,55.3,54.91,55.0301,62551,39.0327394902285,39.2727792622109,38.9958102945389,39.0811025330451,88078.0623368917,0.0,1.0
2015-11-16,55.84,55.84,55.16,55.16,56701,39.6562747559106,39.6562747559106,39.173354504585,39.173354504585,79840.6774082604,0.0,1.0
2015-11-17,55.87,56.12,55.87,55.92,13391,39.6775800611161,39.8551242711623,39.6775800611161,39.7130889031254,18855.8669366328,0.0,1.0
2015-11-18,56.5,56.51,55.89,56.12,14947,40.1249914704325,40.1320932388343,39.6917835979198,39.8551242711623,21046.8705176499,0.0,1.0
2015-11-19,56.7,57.01,56.69,56.69,4637,40.2670268384694,40.4871816589266,40.2599250700676,40.2599250700676,6529.35964342963,0.0,1.0
2015-11-20,56.83,56.92,56.67,56.92,6788,40.3593498276934,40.42326574331,40.2457215332639,40.42326574331,9558.18271718791,0.0,1.0
2015-11-23,56.43,56.66,56.2564,56.55,7488,40.0752790916195,40.238619764862,39.9519923921635,40.1605003124417,10543.8527086481,0.0,1.0
2015-11-24,56.36,56.39,55.97,56.0999,7578,40.0255667128066,40.0468720180122,39.7485977451346,39.8408497166746,10670.5817075501,0.0,1.0
2015-11-25,56.375,56.484,56.294,56.38,7609,40.0362193654094,40.1136286409895,39.9786950413544,40.0397702496103,10714.2328071719,0.0,1.0
2015-11-27,56.335,56.4999,56.238,56.3107,885,40.007812291802,40.1249204527484,39.9389251383041,39.9905549945855,1246.1684892032,0.0,1.0
2015-11-30,56.49,56.5999,56.49,56.5199,2827,40.1178897020306,40.1959381367669,40.1178897020306,40.1391239895521,3980.69866551123,0.0,1.0
2015-12-01,57.0807,57.1299,56.962,57.07,3317,40.5373911615277,40.5723318620648,40.4530931705978,40.5297922693377,4670.66765953334,0.0,1.0
2015-12-02,56.505,56.82,56.37,56.82,32414,40.1285423546334,40.3522480592916,40.0326684812085,40.3522480592916,45642.1530045564,0.0,1.0
2015-12-03,56.41,56.96,56.28,56.96,7691,40.0610755548159,40.4516728169174,39.9687525655918,40.4516728169174,10829.6970061715,0.0,1.0
2015-12-04,56.9549,57.0958,56.39,56.39,3983,40.4480509150325,40.5481148318145,40.0468720180122,40.0468720180122,5608.46225140828,0.0,1.0
2015-12-07,56.6708,56.74,56.424,56.74,27205,40.246289674736,40.2954339120768,40.0710180305784,40.2954339120768,38307.3601681051,0.0,1.0
2015-12-08,55.836,55.844,55.64,55.76,3896,39.6534340485499,39.6591154632713,39.5142393878737,39.5994606086958,5485.95755246966,0.0,1.0
2015-12-09,55.77,56.22,55.399,55.76,8935,39.6065623770977,39.9261419551808,39.3430867693892,39.5994606086958,12581.373390995,0.0,1.0
2015-12-10,55.77,55.87,55.6815,55.78,1525,39.6065623770977,39.6775800611161,39.5437117267413,39.6136641454995,2147.35248139534,0.0,1.0
2015-12-11,54.76,55.008,54.6601,55.0,30171,38.8892837685112,39.065407624877,38.8183371021767,39.0597262101555,42483.7847319205,0.0,1.0
2015-12-14,54.91,55.02,54.52,55.02,5928,38.9958102945389,39.0739297469592,38.7188413268669,39.0739297469592,8347.21672767972,0.0,1.0
2015-12-15,55.14,55.29,54.91,55.08,46179,39.1591509677814,39.2656774938091,38.9958102945389,39.1165403573703,65024.6493366264,0.0,1.0
2015-12-16,56.0644,56.0644,55.32,55.49,11340,39.815638438848,39.815638438848,39.2869827990146,39.407712861846,15967.8538616545,0.0,1.0
2015-12-17,55.33,55.573,55.3,55.4899,6492,39.2940845674164,39.4666575395813,39.2727792622109,39.407641844162,9141.38512079905,0.0,1.0
2015-12-18,55.0499,55.1054,54.9401,55.1054,2214,39.0951640344807,39.134578849111,39.0171866174284,39.134578849111,3117.53337298969,0.0,1.0
2015-12-21,54.71,55.33,54.5462,55.13,51378,39.060670745353,39.5033250290693,38.9437243394292,39.3605333246446,71962.1636383294,0.29133,1.0
2015-12-22,55.3,55.3299,54.966,55.02,59078,39.4819062734056,39.503253633217,39.2434441270165,39.2819978872111,82747.1038854223,0.0,1.0
2015-12-23,55.879,55.9658,55.5576,55.77,8769,39.8952882577148,39.9572598574351,39.6658219887045,39.8174667788034,12282.2261073711,0.0,1.0
2015-12-24,55.57,56.02,55.57,56.0,30292,39.6746750743788,39.9959564093342,39.6746750743788,39.9816772388917,42428.2350603814,0.0,1.0
2015-12-28,55.61,55.69,55.3501,55.69,76758,39.7032334152637,39.7603500970336,39.5176755953639,39.7603500970336,107510.44720602,0.0,1.0
2015-12-29,56.25,56.4174,56.1,56.22,16860,40.1601668694225,40.2796835260259,40.053073091104,40.1387481137588,23614.8172163618,0.0,1.0
2015-12-30,55.96,56.13,55.87,56.0652,21312,39.9531188980068,40.0744918467677,39.8888626310157,40.0282273345341,29850.4735774082,0.0,1.0
2015-12-31,55.5,55.7499,55.39,55.39,3720,39.6246979778302,39.8031162125087,39.5461625403966,39.5461625403966,5210.38671677733,0.0,1.0
2016-01-04,54.37,54.86,54.2501,54.86,11457,38.8179248478311,39.1677645236714,38.7323212210286,39.1677645236714,16047.1507027199,0.0,1.0
2016-01-05,54.3962,54.47,54.07,54.35,7448,38.8366305611107,38.8893207000434,38.6037372911942,38.8036456773887,10431.9785662789,0.0,1.0
2016-01-06,53.5899,53.5899,53.221,53.235,9757,38.2609658047229,38.2609658047229,37.9975865059117,38.0075819252214,13666.0599988163,0.0,1.0
2016-01-07,52.57,52.9099,52.3,52.53,7073,37.5327995080096,37.7754740096792,37.3400307070364,37.5042411671247,9906.73796982959,0.0,1.0
2016-01-08,52.22,52.91,52.21,52.91,7435,37.2829140252665,37.7755454055314,37.2757744400453,37.7755454055314,10413.770225602,0.0,1.0
2016-01-11,52.16,52.56,51.71,52.56,5138,37.2400765139391,37.5256599227884,36.9187951789837,37.5256599227884,7196.49649215106,0.0,1.0
2016-01-12,52.4499,52.4499,51.9427,52.075,2774,37.4470530895026,37.4470530895026,37.0849333270818,37.1793900395587,3885.3797721345,0.0,1.0
2016-01-13,51.62,52.6082,51.44,52.58,21068,36.8545389119927,37.5600727235547,36.7260263780105,37.5399390932308,29508.7170293185,0.0,1.0
2016-01-14,52.0,52.06,51.32,51.39,11799,37.1258431503994,37.1686806617268,36.6403513553558,36.6903284519044,16526.1701266817,0.0,1.0
2016-01-15,50.17,50.3699,50.07,50.1494,11993,35.8192990549142,35.9620193634866,35.7479032027019,35.8045915093585,16797.8945952448,0.0,1.0
2016-01-19,50.5492,50.82,50.244,50.82,6796,36.0900321265033,36.2833720942942,35.8721319855513,36.2833720942942,9518.76024925235,0.0,1.0
2016-01-20,49.5815,49.65,48.72,49.4,44530,35.3991344646448,35.4480406234102,34.7840591978358,35.2695509928795,62370.5700263695,0.0,1.0
2016-01-21,49.72,49.93,49.19,49.19,13698,35.4980177199589,35.6479490096047,35.1196197032336,35.1196197032336,19185.988507101,0.0,1.0
2016-01-22,51.1093,51.1093,50.725,50.78,10102,36.4899202947444,36.4899202947444,36.2155460346925,36.2548137534093,14149.2813475496,0.0,1.0
2016-01-25,50.4101,50.791,50.4101,50.78,32182,35.990720496076,36.2626672971527,35.990720496076,36.2548137534093,45075.447666486,0.0,1.0
2016-01-26,51.3,51.3,50.7,50.7,4783,36.6260721849133,36.6260721849133,36.1976970716395,36.1976970716395,6699.26872751236,0.0,1.0
2016-01-27,50.972,51.6228,50.972,51.19,2452,36.3918937896569,36.8565379958546,36.3918937896569,36.5475367474798,3434.37317998334,0.0,1.0
2016-01-28,51.36,51.59,51.2343,51.59,6524,36.6689096962407,36.833120156329,36.5791651100098,36.833120156329,9137.78573662777,0.0,1.0
2016-01-29,52.2499,52.2499,51.62,51.68,7298,37.304261385078,37.304261385078,36.8545389119927,36.8973764233201,10221.8823276992,0.0,1.0
2016-02-01,52.2201,52.3,51.93,51.9438,51399,37.2829854211187,37.3400307070364,37.0758660538508,37.0857186814561,71991.5771117307,0.0,1.0
2016-02-02,51.27,51.62,51.024,51.62,7032,36.6046534292496,36.8545389119927,36.4290196328073,36.8545389119927,9849.3116646178,0.0,1.0
2016-02-03,51.6201,51.8899,51.3128,51.343,5369,36.8546103078449,37.0472363171137,36.6352108539965,36.6567724013646,7520.04469956384,0.0,1.0
2016-02-04,51.7514,52.01,51.4701,51.4701,7485,36.9483530617996,37.1329827356207,36.7475165295264,36.7475165295264,10483.8023051286,0.0,1.0
2016-02-05,51.02,51.7575,51.02,51.74,2322,36.4261637987188,36.9527082087846,36.4261637987188,36.9402139346474,3252.28977321424,0.0,1.0
2016-02-08,50.13,50.43,49.8712,50.43,27070,35.7907407140293,36.0049282706662,35.6059682485039,36.0049282706662,37915.3678556888,0.0,1.0
2016-02-09,49.7367,49.7536,49.21,49.21,4557,35.5099408272783,35.5220067263022,35.1338988736761,35.1338988736761,6382.72372805223,0.0,1.0
2016-02-10,49.59,50.0499,49.58,49.6901,5842,35.4052031120829,35.7335526364073,35.3980635268616,35.4766703601474,8182.54817188525,0.0,1.0
2016-02-11,48.97,49.1499,48.601,49.12,13843,34.9625488283666,35.0909899664965,34.6990981337031,35.069642606685,19389.0815377281,0.0,1.0
2016-02-12,49.64,49.64,48.9883,49.12,23962,35.440901038189,35.440901038189,34.9756142693214,35.069642606685,33562.1737923168,0.0,1.0
2016-02-16,50.43,50.66,50.1466,50.47,10139,36.0049282706662,36.1691387307545,35.8025924254965,36.0334866115511,14201.1050863993,0.0,1.0
2016-02-17,51.44,51.59,51.15,51.15,3266,36.7260263780105,36.833120156329,36.5189784065948,36.5189784065948,4574.49543467602,0.0,1.0
2016-02-18,51.68,51.88,51.58,51.88,2677,36.8973764233201,37.0401681277447,36.8259805711078,37.0401681277447,3749.51753785293,0.0,1.0
2016-02-19,51.52,51.67,51.21,51.2298,8440,36.7831430597804,36.8902368380988,36.5618159179222,36.5759522966603,11821.4150240862,0.0,1.0
2016-02-22,51.952,52.148,51.952,51.97,4218,37.0915731413375,37.2315090116737,37.0915731413375,37.1044243947358,5907.90622886205,0.0,1.0
2016-02-23,51.5,51.91,51.381,51.91,38012,36.7688638893379,37.0615868834084,36.6839028252053,37.0615868834084,53241.188139285,0.0,1.0
2016-02-24,51.51,51.51,50.581,50.75,4856,36.7760034745591,36.7760034745591,36.1127360075068,36.2333949977456,6801.51556362117,0.0,1.0
2016-02-25,51.9,51.94,51.315,51.315,6391,37.0544472981871,37.0830056390721,36.6367815627451,36.6367815627451,8951.50040508709,0.0,1.0
2016-02-26,51.7599,51.94,51.589,51.94,5130,36.9544217092377,37.0830056390721,36.8324061978069,37.0830056390721,7185.29135942681,0.0,1.0
2016-02-29,51.5886,51.985,51.55,51.55,63673,36.832120614398,37.1151337725676,36.8045618154441,36.8045618154441,89183.0519939149,0.0,1.0
2016-03-01,52.722,52.85,52.3601,52.49,16034,37.6413212033723,37.732707894204,37.382939614216,37.4756828262397,22457.8872625827,0.0,1.0
2016-03-02,52.8001,52.81,52.4515,52.75,29973,37.6970813639501,37.7041495533191,37.448195423138,37.6613120419917,41981.4303930019,0.0,1.0
2016-03-03,53.5938,53.6499,53.17,53.4,8300,38.2637502429592,38.3038033160503,37.9611746212834,38.1253850813717,11625.3252014118,0.0,1.0
2016-03-04,54.0901,54.3187,53.92,53.99,10498,38.6180878574889,38.7812987756462,38.4966435128757,38.5466206094243,14703.9354174001,0.0,1.0
2016-03-07,53.8319,54.05,53.57,53.57,18542,38.4337437670767,38.5894581207517,38.2467580301327,38.2467580301327,25970.6963716358,0.0,1.0
2016-03-08,53.3301,53.71,53.32,53.71,7360,38.0754793806753,38.3467122232299,38.0682683996019,38.3467122232299,10308.7221063122,0.0,1.0
2016-03-09,53.63,53.6999,53.5018,53.63,3164,38.28959554146,38.3395012421564,38.1980660589239,38.28959554146,4431.6299924418,0.0,1.0
2016-03-10,53.499,53.91,53.09,53.91,7252,38.1960669750619,38.4895039276545,37.9040579395136,38.4895039276545,10157.4528145347,0.0,1.0
2016-03-11,54.82,54.82,54.516,54.516,9499,39.1392061827865,39.1392061827865,38.9221627920611,38.9221627920611,13304.6944684591,0.0,1.0
2016-03-14,54.77,54.9133,54.721,54.83,10179,39.1035082566803,39.2058185129006,39.0685242890963,39.1463457680077,14257.1307500206,0.0,1.0
2016-03-15,54.25,54.3276,54.1,54.31,8115,38.7322498251763,38.7876530064931,38.6251560468579,38.7750873365037,11366.2065071635,0.0,1.0
2016-03-16,54.95,55.0,54.2931,54.3799,2265,39.2320207906625,39.2677187167686,38.7630214374798,38.8249930372001,3172.45320255394,0.0,1.0
2016-03-17,55.605,55.7,55.17,55.17,10429,39.6996636226531,39.7674896822548,39.3890916655296,39.3890916655296,14607.2911476534,0.0,1.0
2016-03-18,55.45,55.732,55.4201,55.4201,4327,39.589000051724,39.7903363549627,39.5676526919125,39.5676526919125,6060.57616222998,0.0,1.0
2016-03-21,55.21,55.39,55.208,55.3,6648,39.5321475346074,39.6610333624688,39.5307154698533,39.5965904485381,9284.49636283199,0.16037,1.0
2016-03-22,55.31,55.332,54.9601,55.02,2585,39.6037507723082,39.6195034846023,39.3532110435931,39.3961013829759,3610.17194613729,0.0,1.0
2016-03-23,54.81,55.08,54.765,55.08,5095,39.2457345838042,39.4390633255963,39.2135131268388,39.4390633255963,7115.60002536538,0.0,1.0
2016-03-24,54.22,54.56,54.1601,54.52,41471,38.8232754813695,39.0667264895522,38.7803851419867,39.0380851944719,57917.7720612223,0.0,1.0
2016-03-28,54.7285,54.98,54.5701,54.89,22497,39.187377945078,39.3674600878955,39.07395841656,39.3030171739648,31418.9703180854,0.0,1.0
2016-03-29,55.51,55.51,54.5501,54.69,6346,39.7469572477097,39.7469572477097,39.0596377690198,39.1598106985632,8862.72772541094,0.0,1.0
2016-03-30,55.91,56.2275,55.91,56.07,6732,40.0333701985129,40.2607104782129,40.0333701985129,40.1479353788342,9401.80949377031,0.0,1.0
2016-03-31,55.82,55.8518,55.68,55.83,3147,39.9689272845822,39.991697114171,39.8686827518011,39.9760876083523,4395.05265551027,0.0,1.0
2016-04-01,55.09,55.09,54.7,54.7,10571,39.4462236493664,39.4462236493664,39.1669710223333,39.1669710223333,14763.2988946295,0.0,1.0
2016-04-04,54.9501,55.17,54.8661,55.17,6414,39.346050719823,39.503506239527,39.2859040001543,39.503506239527,8957.69549807528,0.0,1.0
2016-04-05,53.9999,54.1099,53.9746,54.0,4417,38.6656767551901,38.744440316661,38.6475611360518,38.6657483584278,6168.71546850615,0.0,1.0
2016-04-06,54.6399,54.6399,54.05,54.16,19327,39.1239374764751,39.1239374764751,38.7015499772782,38.780313538749,26991.7962100563,0.0,1.0
2016-04-07,53.6701,54.33,53.6701,54.27,11362,38.4295292772529,38.9020390428404,38.4295292772529,38.8590771002199,15867.9975442986,0.0,1.0
2016-04-08,54.79,54.9899,54.7683,54.91,9806,39.231413936264,39.3745488084279,39.215876033683,39.317337821505,13694.9114521556,0.0,1.0
2016-04-11,55.028,55.3,54.93,55.21,14996,39.4018296419919,39.5965904485381,39.3316584690451,39.5321475346074,20943.1870422727,0.0,1.0
2016-04-12,55.517,55.6467,55.31,55.31,3457,39.7519694743488,39.8448388736467,39.6037507723082,39.6037507723082,4827.99397206832,0.0,1.0
2016-04-13,56.38,56.39,56.0601,56.0601,3937,40.3699054157066,40.3770657394767,40.1408466583018,40.1408466583018,5498.35472028725,0.0,1.0
2016-04-14,56.2,56.3522,56.176,56.176,39494,40.2410195878452,40.3499997156258,40.223834810797,40.223834810797,55156.7237294956,0.0,1.0
2016-04-15,56.18,56.29,56.0462,56.2408,24594,40.226698940305,40.3054625017759,40.1308938082614,40.2702337088271,34347.6088368668,0.0,1.0
2016-04-18,56.67,56.73,56.49,56.5399,6544,40.5775548050389,40.6205167476594,40.4486689771775,40.4843989927902,9139.25153405124,0.0,1.0
2016-04-19,57.54,57.54,57.1721,57.2601,4812,41.2005029730358,41.2005029730358,40.9370746615346,41.0000855107113,6720.36650089464,0.0,1.0
2016-04-20,57.3322,57.6099,57.186,57.186,7553,41.0517114450936,41.2505536361887,40.947027511575,40.947027511575,10548.4056902031,0.0,1.0
2016-04-21,56.85,57.0999,56.6895,57.08,6965,40.7064406329004,40.8853771239146,40.5915174363906,40.8711280796122,9727.2137736349,0.0,1.0
2016-04-22,56.8,56.9299,56.49,56.74,8459,40.67063901405,40.7636516198233,40.4486689771775,40.6276770714295,11813.7116024663,0.0,1.0
2016-04-25,56.51,56.6599,56.44,56.6599,6647,40.4629896247177,40.5703228780311,40.4128673583271,40.5703228780311,9283.09977793987,0.0,1.0
2016-04-26,56.8199,57.0399,56.769,57.0399,4004,40.6848880583524,40.8424151812942,40.6484420103627,40.8424151812942,5591.92590805947,0.0,1.0
2016-04-27,56.9,56.94,56.5826,56.5826,12141,40.7422422517508,40.7708835468311,40.5149735752884,40.5149735752884,16955.9371752622,0.0,1.0
2016-04-28,56.2124,56.65,56.03,56.5855,4902,40.2498983893201,40.5632341574988,40.1192940837539,40.5170500691818,6846.05914118569,0.0,1.0
2016-04-29,56.084,56.6,56.084,56.6,11445,40.1579598321123,40.5274325386484,40.1579598321123,40.5274325386484,15983.9140903448,0.0,1.0
2016-05-02,56.8699,56.8699,56.785,56.788,1968,40.7206896772028,40.7206896772028,40.6598985283948,40.6620466255259,2748.47906769756,0.0,1.0
2016-05-03,56.09,56.2115,55.97,56.16,13630,40.1622560263743,40.2492539601808,40.0763321411334,40.2123782927649,19035.452079633,0.0,1.0
2016-05-04,55.48,55.6199,55.37,55.54,2227,39.7254762763995,39.8256492059429,39.6467127149286,39.76843821902,3110.19455475735,0.0,1.0
2016-05-05,55.32,55.5899,55.32,55.3901,3838,39.6109110960782,39.8041682346327,39.6109110960782,39.6611049657065,5360.09281596709,0.0,1.0
2016-05-06,55.4699,55.5599,55.2599,55.3349,2391,39.7182443493917,39.7826872633224,39.5678775502201,39.6215799784957,3339.23447706548,0.0,1.0
2016-05-09,55.38,55.4675,55.3205,55.45,1229,39.6538730386987,39.7165258716869,39.6112691122667,39.7039953050893,1716.40283241885,0.0,1.0
2016-05-10,56.02,56.02,55.7,55.7493,2178,40.1121337599838,40.1121337599838,39.8830033993412,39.9183037955277,3041.76189504333,0.0,1.0
2016-05-11,55.6799,55.6799,55.6101,55.656,1830,39.8686111485634,39.8686111485634,39.8186320886482,39.8514979747529,2555.75035258462,0.0,1.0
2016-05-12,55.6256,56.11,55.3701,56.11,2162,39.8297305904919,40.1765766739145,39.6467843181663,40.1765766739145,3019.41653676937,0.0,1.0
2016-05-13,54.8379,55.1392,54.8379,55.125,1769,39.2657118871227,39.4814524423152,39.2657118871227,39.4712847825617,2470.55867416513,0.0,1.0
2016-05-16,55.435,55.48,55.12,55.12,27532,39.6932548194342,39.7254762763995,39.4677046206766,39.4677046206766,38450.7752499233,0.0,1.0
2016-05-17,55.37,55.578,55.21,55.578,10986,39.6467127149286,39.7956474493463,39.5321475346074,39.7956474493463,15342.8816248605,0.0,1.0
2016-05-18,55.32,55.68,55.0466,55.68,3963,39.6109110960782,39.8686827518011,39.4151478442043,39.8686827518011,5534.66592748244,0.0,1.0
2016-05-19,55.053,55.2,54.6901,55.2,2746,39.4197304514171,39.5249872108373,39.1598823018009,39.5249872108373,3835.02211376906,0.0,1.0
2016-05-20,55.4007,55.59,55.315,55.59,41903,39.6686949089028,39.8042398378704,39.6073309341932,39.8042398378704,58521.0967346193,0.0,1.0
2016-05-23,55.43,55.5699,55.18,55.33,80043,39.6896746575491,39.7898475870925,39.5106665632971,39.6180714198483,111786.844520181,0.0,1.0
2016-05-24,56.24,56.24,55.547,55.86,4978,40.2696608829255,40.2696608829255,39.773450445659,39.9975685796625,6952.19959298702,0.0,1.0
2016-05-25,56.4045,56.53,56.26,56.26,31932,40.3874482089433,40.4773102722578,40.2839815304657,40.2839815304657,44595.7487752635,0.0,1.0
2016-05-26,56.39,56.5899,56.3001,56.39,14479,40.3770657394767,40.5202006116406,40.3126944287837,40.3770657394767,20221.1526530452,0.0,1.0
2016-05-27,56.3215,56.498,56.205,56.37,9837,40.3280175216517,40.4543972361936,40.2445997497302,40.3627450919366,13738.2055838114,0.0,1.0
2016-05-31,56.2101,56.5399,56.2101,56.43,5291,40.248251514853,40.4843989927902,40.248251514853,40.405707034557,7389.33066422143,0.0,1.0
2016-06-01,56.2616,56.37,55.96,55.96,15113,40.2851271822689,40.3627450919366,40.0691718173633,40.0691718173633,21106.587474651,0.0,1.0
2016-06-02,56.12,56.1657,55.8399,56.14,20357,40.1837369976846,40.2164596773138,39.9831763288847,40.1980576452247,28430.2786489427,0.0,1.0
2016-06-03,56.6,56.79,56.25,56.41,6519,40.5274325386484,40.6634786902799,40.2768212066956,40.3913863870169,9104.33691174816,0.0,1.0
2016-06-06,56.94,57.082,56.7313,56.8,9873,40.7708835468311,40.8725601443662,40.6214475897495,40.67063901405,13788.4826399278,0.0,1.0
2016-06-07,57.41,57.5899,57.3713,57.56,3108,41.1074187640248,41.2362329886485,41.0797083110346,41.214823620576,4340.58584471749,0.0,1.0
2016-06-08,57.6,57.72,57.42,57.72,2829,41.2434649156563,41.3293888008972,41.1145790877949,41.3293888008972,3950.93865981524,0.0,1.0
2016-06-09,56.865,57.0,56.71,57.0,46768,40.7171811185555,40.8138454894515,40.6061961001192,40.8138454894515,65315.4822347964,0.0,1.0
2016-06-10,55.18,55.696,55.08,55.696,5205,39.5106665632971,39.8801392698332,39.4390633255963,39.8801392698332,7269.22436349888,0.0,1.0
2016-06-13,54.33,54.8215,54.21,54.7,82060,38.9020390428404,39.2539689561398,38.8161151575994,39.1669710223333,114603.756247592,0.0,1.0
2016-06-14,53.71,53.9199,53.33,53.83,26836,38.4580989690955,38.6083941650294,38.1860066658325,38.5440228543364,37478.7521650059,0.0,1.0
2016-06-15,53.99,54.19,53.86,53.97,34440,38.6585880346577,38.8017945100593,38.5655038256467,38.6442673871175,48098.3836847073,0.0,1.0
2016-06-16,53.8083,53.8083,52.82,52.97,2770,38.5284849517554,38.5284849517554,37.8208301535584,37.9282350101096,3868.54015118,0.0,1.0
2016-06-17,54.57,54.57,54.0507,54.289,26146,39.0738868133223,39.0738868133223,38.7020511999421,38.8726817153831,36515.1085894412,0.0,1.0
2016-06-20,54.86,55.5349,54.73,55.31,144321,39.9009042087664,40.3917740638612,39.8063523030585,40.2281992669864,198427.83558425,0.865,1.0
2016-06-21,55.21,55.35,54.98,55.01,31946,40.1554670318264,40.2572921610504,39.9881828909584,40.0100025615064,43922.7529990399,0.0,1.0
2016-06-22,54.96,55.5299,54.95,55.2,18588,39.9736364439264,40.3881374521032,39.9663632204104,40.1481938083104,25556.7561743616,0.0,1.0
2016-06-23,56.41,56.44,55.9399,56.33,47576,41.0282538537462,41.0500735242942,40.6863396162591,40.9700680656182,65412.5366769649,0.0,1.0
2016-06-24,51.44,52.3299,51.16,51.16,67889,37.413461766295,38.0607059269837,37.2098115078471,37.2098115078471,93341.0060211551,0.0,1.0
2016-06-27,49.57,50.03,49.141,50.03,41259,36.0533689688034,36.3879372505393,35.741347679967,36.3879372505393,56727.2543037434,0.0,1.0
2016-06-28,51.02,51.02,50.5022,50.9,8253,37.1079863786231,37.1079863786231,36.7313788649647,37.0207076964311,11347.1007481712,0.0,1.0
2016-06-29,51.8801,51.9595,51.8,51.82,8341,37.7335563332341,37.7913057279511,37.675297812871,37.689844259903,11468.0924924871,0.0,1.0
2016-06-30,52.41,52.5799,51.9004,51.9999,11646,38.1189644473469,38.2425365148837,37.7483209769716,37.8206895509558,16012.1574352601,0.0,1.0
2016-07-01,52.74,52.8899,52.71,52.8,2378,38.3589808233748,38.4680064438796,38.3371611528268,38.4026201644708,3269.52690889992,0.0,1.0
2016-07-05,51.25,51.3564,51.0701,51.3564,47821,37.2752705194911,37.3526576177013,37.1444252284383,37.3526576177013,65749.3886923898,0.0,1.0
2016-07-06,50.98,50.98,50.42,50.5742,6337,37.0788934845591,37.0788934845591,36.6715929676632,36.7837460742799,8712.78049692969,0.0,1.0
2016-07-07,50.9913,51.3899,50.9,51.3899,21840,37.0871122271322,37.3770229164799,37.0207076964311,37.3770229164799,30027.9510893079,0.0,1.0
2016-07-08,51.91,51.92,51.709,51.709,2009,37.755303271547,37.762576495063,37.6091114788754,37.6091114788754,2762.18652648441,0.0,1.0
2016-07-11,52.82,52.9899,52.65,52.65,7542,38.4171666115028,38.5407386790396,38.2935218117308,38.2935218117308,10369.5424503462,0.0,1.0
2016-07-12,53.715,53.86,53.6017,53.67,24673,39.0681201161846,39.1735818571666,38.9857144937484,39.0353906103627,33923.0603125685,0.0,1.0
2016-07-13,53.54,53.915,53.54,53.915,16931,38.9408387046547,39.2135845865046,38.9408387046547,39.2135845865046,23278.5366251407,0.0,1.0
2016-07-14,54.2099,54.2199,53.9301,53.94,4902,39.4280719479914,39.4353451715074,39.2245671540138,39.2317676452946,6739.79012086939,0.0,1.0
2016-07-15,53.8365,53.9399,53.6901,53.9,2974,39.156489781904,39.2316949130594,39.0500097896298,39.2026747512306,4088.97099540302,0.0,1.0
2016-07-18,53.941,54.0999,53.87,53.89,4818,39.2324949676462,39.3480664893154,39.1808550806826,39.1954015277146,6624.29800129513,0.0,1.0
2016-07-19,53.62,53.76,53.541,53.76,31036,38.9990244927827,39.1008496220066,38.9415660270063,39.1008496220066,42671.5883703187,0.0,1.0
2016-07-20,54.075,54.187,53.99,54.187,2318,39.3299561627606,39.4114162661398,39.2681337628746,39.4114162661398,3187.03253777545,0.0,1.0
2016-07-21,53.811,54.2,53.811,54.2,8318,39.1379430619382,39.4208714567106,39.1379430619382,39.4208714567106,11436.4696502227,0.0,1.0
2016-07-22,53.8842,53.8842,53.77,53.8666,3861,39.1911830580753,39.1911830580753,39.1081228455226,39.1783821846872,5308.5127818598,0.0,1.0
2016-07-25,54.0599,54.0599,53.8601,53.8601,939,39.3189735952514,39.3189735952514,39.1736545894018,39.1736545894018,1291.03690809799,0.0,1.0
2016-07-26,54.17,54.2499,53.891,54.13,4650,39.3990517861626,39.4571648420554,39.1961288500662,39.3699588920986,6393.3137621466,0.0,1.0
2016-07-27,54.56,54.74,54.181,54.47,9292,39.6827075032865,39.8136255265745,39.4070523320302,39.6172484916425,12775.62827481,0.0,1.0
2016-07-28,54.4908,54.4908,54.4586,54.4801,2575,39.6323767965558,39.6323767965558,39.6089570168343,39.6245944473937,3540.38342742527,0.0,1.0
2016-07-29,55.2574,55.3,55.0,55.03,2326,40.1899421112922,40.2209260434704,40.0027293379904,40.0245490085384,3198.03178725871,0.0,1.0
2016-08-01,54.879,55.1199,54.791,54.84,6216,39.9147233334468,40.0899352879472,39.8507189665061,39.8863577617345,8546.41684849534,0.0,1.0
2016-08-02,54.56,54.77,54.48,54.77,3774,39.6827075032865,39.8354451971225,39.6245217151585,39.8354451971225,5188.89594372931,0.0,1.0
2016-08-03,54.2314,54.3038,54.03,54.03,10123,39.4437093785508,39.4963675168066,39.2972266569386,39.2972266569386,13918.1753148839,0.0,1.0
2016-08-04,54.595,54.6799,54.361,54.5,3231,39.7081637855925,39.7699134532433,39.5379703553181,39.6390681621905,4442.32188505284,0.0,1.0
2016-08-05,54.7701,54.918,54.7701,54.8291,1681,39.8355179293576,39.9430889051592,39.8355179293576,39.878429948102,2311.21729767063,0.0,1.0
2016-08-08,55.09,55.2699,55.09,55.19,4747,40.0681883496344,40.1990336406872,40.0681883496344,40.1409205847944,6526.67966213117,0.0,1.0
2016-08-09,55.64,55.75,55.57,55.65,1588,40.4682156430143,40.5482211016903,40.4173030784023,40.4754888665303,2183.3510224277,0.0,1.0
2016-08-10,55.7914,56.05,55.7914,55.849,31535,40.5783322470465,40.7664178071702,40.5783322470465,40.6202260144987,43357.6665568373,0.0,1.0
2016-08-11,56.173,56.34,55.99,55.99,6531,40.855878456417,40.9773412891342,40.7227784660742,40.7227784660742,8979.51229689882,0.0,1.0
2016-08-12,56.24,56.45,56.14,56.26,4238,40.9046090539742,41.0573467478102,40.8318768188142,40.9191555010062,5826.85241375856,0.0,1.0
2016-08-15,56.2742,56.4,56.18,56.267,6566,40.9294834783989,41.0209806302302,40.8609697128782,40.9242467574674,9027.63401338809,0.0,1.0
2016-08-16,56.25,56.3599,56.13,56.13,14752,40.9118822774902,40.991815003931,40.8246035952982,40.8246035952982,20282.6160471369,0.0,1.0
2016-08-17,56.3,56.44,55.9201,55.95,2883,40.9482483950702,41.0500735242942,40.6719386336974,40.6936855720103,3963.8545325309,0.0,1.0
2016-08-18,56.5994,56.6499,56.3,56.59,3055,41.1660087071392,41.202738485895,40.9482483950702,41.1591718770341,4200.33839642105,0.0,1.0
2016-08-19,56.1001,56.2899,55.8501,55.8501,5108,40.8028566569854,40.940902439319,40.6210260690854,40.6210260690854,7023.02079506341,0.0,1.0
2016-08-22,56.3101,56.3971,56.172,56.35,3598,40.9555943508214,41.0188713954105,40.8551511340654,40.9846145126502,4946.91245509752,0.0,1.0
2016-08-23,56.5453,56.96,56.541,56.96,57405,41.1266605679176,41.4282811471261,41.1235330818057,41.4282811471261,78926.489573339,0.0,1.0
2016-08-24,56.39,56.6294,56.33,56.59,20371,41.0137074067142,41.1878283776872,40.9700680656182,41.1591718770341,28008.2139029438,0.0,1.0
2016-08-25,56.2099,56.3295,56.1511,56.312,12873,40.882716651191,40.9697044044424,40.839950096917,40.9569762632894,17699.1673247556,0.0,1.0
2016-08-26,55.69,56.5099,55.54,56.33,25681,40.5045817605943,41.100913356671,40.3954834078543,40.9700680656182,35308.9657474596,0.0,1.0
2016-08-29,55.89,56.0199,55.53,55.53,3341,40.6500462309143,40.7445254043871,40.3882101843383,40.3882101843383,4593.5615654477,0.0,1.0
2016-08-30,55.772,55.9805,55.61,55.9805,5821,40.5642221934255,40.715868903734,40.4463959724663,40.715868903734,8003.32890525922,0.0,1.0
2016-08-31,55.7999,55.8799,55.58,55.8799,1957,40.5845144870351,40.6427002751631,40.4245763019183,40.6427002751631,2690.69140484321,0.0,1.0
2016-09-01,56.2599,56.27,56.0291,56.19,13430,40.919082768771,40.9264287245222,40.7512167700218,40.8682429363942,18464.9900700278,0.0,1.0
2016-09-02,56.69,56.7488,56.5779,56.6345,4350,41.2319041121941,41.2746706664682,41.1503712765798,41.1915377216803,5980.84190652425,0.0,1.0
2016-09-06,57.3406,57.37,56.93,56.96,8357,41.705100034145,41.726483311282,41.4064614765781,41.4282811471261,11490.0909914536,0.0,1.0
2016-09-07,57.2824,57.44,57.166,57.41,6898,41.6627698732819,41.777395875894,41.5781095515556,41.755576205346,9484.1028669435,0.0,1.0
2016-09-08,57.2,57.41,57.12,57.23,16827,41.60283851151,41.755576205346,41.5446527233821,41.624658182058,23135.5463818583,0.0,1.0
2016-09-09,56.2263,56.8,56.1712,56.8,38697,40.8946447377573,41.3119095708701,40.8545692761841,41.3119095708701,53204.7446567284,0.0,1.0
2016-09-12,56.48,56.48,55.74,55.74,7708,41.0791664183582,41.0791664183582,40.5409478781743,40.5409478781743,10597.7768771239,0.0,1.0
2016-09-13,55.2601,55.79,55.2192,55.79,3451,40.1919058816415,40.5773139957543,40.1621583974611,40.5773139957543,4744.80124584257,0.0,1.0
2016-09-14,55.26,55.53,55.25,55.4,18563,40.1918331494064,40.3882101843383,40.1845599258904,40.2936582786303,25522.3835197263,0.0,1.0
2016-09-15,55.945,55.945,55.43,55.43,3592,40.6900489602523,40.6900489602523,40.3154779491783,40.3154779491783,4938.66301798507,0.0,1.0
2016-09-16,55.08,55.3199,55.08,55.23,6432,40.0609151261184,40.2353997582672,40.0609151261184,40.1700134788584,8843.39658454344,0.0,1.0
2016-09-19,55.509,55.76,55.4603,55.726,13131,40.3729364149547,40.5554943252063,40.3375158164318,40.5307653652519,18053.8931205908,0.0,1.0
2016-09-20,55.7399,55.87,55.7128,55.87,2799,40.5408751459391,40.6354997838823,40.5211647102108,40.6354997838823,3848.36241295664,0.0,1.0
2016-09-21,56.62,56.6906,56.19,56.19,3340,41.1809915475821,41.2323405056051,40.8682429363942,40.8682429363942,4592.1866592623,0.0,1.0
2016-09-22,57.05,57.37,57.05,57.35,4263,41.4937401587701,41.726483311282,41.4937401587701,41.71193686425,5861.22506839376,0.0,1.0
2016-09-23,56.71,56.7629,56.598,56.69,4359,41.2464505592261,41.2849259116258,41.1649904558469,41.2319041121941,5993.21606219292,0.0,1.0
2016-09-26,55.7001,55.88,55.651,55.88,17785,40.7264878100674,40.8580260866061,40.6905871464874,40.8580260866061,24323.8818706857,0.295,1.0
2016-09-27,56.0,56.0457,55.733,55.8,4058,40.9457670159259,40.9791816865085,40.7505434481893,40.7995321337262,5549.97540799789,0.0,1.0
2016-09-28,56.2701,56.33,55.89,56.16,21370,41.1432572243367,41.1870545715555,40.8653378307161,41.0627549216857,29226.9528016054,0.0,1.0
2016-09-29,55.76,56.2499,55.62,56.21,36534,40.7702851572862,41.1284875012345,40.6679207397464,41.0993136422356,49966.1906248879,0.0,1.0
2016-09-30,56.07,56.22,55.85,55.91,32321,40.9969492246958,41.1066253863456,40.8360908542761,40.879961318936,44204.2274918433,0.0,1.0
2016-10-03,56.04,56.07,55.83,56.07,4680,40.9750139923659,40.9969492246958,40.8214673660561,40.9969492246958,6400.66163366932,0.0,1.0
2016-10-04,55.85,56.24,55.7,56.24,10038,40.8360908542761,41.1212488745656,40.7264146926263,41.1212488745656,13728.5986065754,0.0,1.0
2016-10-05,56.2199,56.2199,55.9701,56.16,9305,41.1065522689045,41.1065522689045,40.9239049010371,41.0627549216857,12726.1018165156,0.0,1.0
2016-10-06,55.8344,55.8346,55.7297,55.73,6864,40.8246845334645,40.8248307683467,40.748130572633,40.7483499249563,9387.63706271502,0.0,1.0
2016-10-07,55.39,55.41,54.9318,55.36,7985,40.4997506252167,40.5143741134367,40.1647265100971,40.4778153928868,10920.7869967627,0.0,1.0
2016-10-10,55.48,55.6,55.48,55.6,1754,40.5655563222066,40.6532972515264,40.5655563222066,40.6532972515264,2398.88044988376,0.0,1.0
2016-10-11,54.69,55.27,54.615,55.27,5231,39.9879285375176,40.4120096958969,39.9330904566927,40.4120096958969,7154.24380464194,0.0,1.0
2016-10-12,54.69,54.72,54.49,54.72,11262,39.9879285375176,40.0098637698476,39.8416936553179,40.0098637698476,15402.6178030735,0.0,1.0
2016-10-13,54.61,54.61,54.06,54.06,6077,39.9294345846377,39.9294345846377,39.5272886585885,39.5272886585885,8311.28648457448,0.0,1.0
2016-10-14,54.72,54.97,54.66,54.88,23642,40.0098637698476,40.1926573725973,39.9659933051877,40.1268516756074,32334.282551968,0.0,1.0
2016-10-17,54.53,54.55,54.392,54.41,10860,39.8709406317579,39.8855641199778,39.77003856304,39.783199702438,14852.8173806942,0.0,1.0
2016-10-18,55.12,55.24,55.0034,55.08,12185,40.3023335342471,40.3900744635669,40.2170785979246,40.2730865578071,16664.9705141583,0.0,1.0
2016-10-19,55.3899,55.3899,55.13,55.13,1459,40.4996775077756,40.4996775077756,40.3096452783571,40.3096452783571,1995.41994092384,0.0,1.0
2016-10-20,55.295,55.37,55.09,55.09,4977,40.4302890561718,40.4851271369967,40.2803983019171,40.2803983019171,6806.85746811374,0.0,1.0
2016-10-21,55.1591,55.2562,54.9501,55.0699,6874,40.3309224537171,40.4019194890251,40.1781070018184,40.265701696256,9401.31369013739,0.0,1.0
2016-10-24,55.2704,55.2704,55.2704,55.2704,401,40.4123021656613,40.4123021656613,40.4123021656613,40.4123021656613,548.432759637051,0.0,1.0
2016-10-25,55.15,55.2106,55.15,55.2106,1011,40.324268766577,40.3685779358836,40.324268766577,40.3685779358836,1382.70703240164,0.0,1.0
2016-10-26,55.11,55.25,54.94,55.25,14958,40.2950217901371,40.3973862076769,40.1707221402673,40.3973862076769,20457.4992983816,0.0,1.0
2016-10-27,54.8704,55.06,54.8704,54.882,10093,40.1198324012618,40.2584630695872,40.1198324012618,40.1283140244294,13803.8200573984,0.0,1.0
2016-10-28,55.1,55.18,54.87,54.94,8258,40.2877100460271,40.346203998907,40.1195399314974,40.1707221402673,11294.1589253934,0.0,1.0
2016-10-31,55.0101,55.136,54.82,54.953,5829,40.2219774664783,40.3140323248231,40.0829812109475,40.1802274076103,7972.10612449969,0.0,1.0
2016-11-01,54.9345,55.2,54.84,55.19,5255,40.1667006810068,40.360827487127,40.0976046991674,40.353515743017,7187.06771045563,0.0,1.0
2016-11-02,54.642,54.8715,54.6179,54.8715,20264,39.9528321657897,40.1206366931139,39.9352108624846,40.1206366931139,27714.3178086913,0.0,1.0
2016-11-03,54.7082,54.9899,54.7082,54.83,4059,40.0012359117978,40.2072077433761,40.0012359117978,40.0902929550575,5551.34307074013,0.0,1.0
2016-11-04,54.19,54.53,54.19,54.53,7290,39.6223413320183,39.8709406317579,39.6223413320183,39.8709406317579,9970.26139090799,0.0,1.0
2016-11-07,54.6599,54.95,54.5201,54.93,6727,39.9659201877466,40.1780338843773,39.863702005089,40.1634103961573,9200.26726702854,0.0,1.0
2016-11-08,54.973,55.051,54.7967,54.7967,13748,40.1948508958303,40.2518824998882,40.0659448471712,40.0659448471712,18802.6273802748,0.0,1.0
2016-11-09,54.67,54.96,54.3,54.3,5453,39.9733050492977,40.1853456284873,39.7027705172282,39.7027705172282,7457.86493341855,0.0,1.0
2016-11-10,54.628,54.94,54.3401,54.86,3419,39.9425957240357,40.1707221402673,39.7320906111092,40.1122281873874,4676.03891570843,0.0,1.0
2016-11-11,54.23,54.44,54.109,54.44,11616,39.6515883084583,39.805134934768,39.5631162047274,39.805134934768,15886.7704138254,0.0,1.0
2016-11-14,53.9428,53.9428,53.662,53.8009,5370,39.4415950176194,39.4415950176194,39.236281243011,39.3378413686987,7344.34892581289,0.0,1.0
2016-11-15,54.29,54.34,54.02,54.03,5574,39.6954587731182,39.7320174936681,39.4980416821485,39.5053534262585,7623.35212522923,0.0,1.0
2016-11-16,53.7927,53.986,53.79,53.8,9985,39.3318457385285,39.4731817521746,39.3298715676188,39.3371833117288,13656.1124812368,0.0,1.0
2016-11-17,54.054,54.26,53.95,53.95,3996,39.5229016121225,39.6735235407882,39.4468594733786,39.4468594733786,5465.18031797919,0.0,1.0
2016-11-18,53.72,53.82,53.58,53.82,12308,39.2786893588489,39.3518067999488,39.1763249413091,39.3518067999488,16833.1930314534,0.0,1.0
2016-11-21,53.9623,54.03,53.902,53.93,12991,39.4558529186339,39.5053534262585,39.4117631016507,39.4322359851586,17767.3066844013,0.0,1.0
2016-11-22,54.28,54.4,54.194,54.25,5504,39.6881470290082,39.775887958328,39.6252660296623,39.6662117966782,7527.61573327264,0.0,1.0
2016-11-23,54.17,54.23,54.0,54.0,5056,39.6077178437983,39.6515883084583,39.4834181939286,39.4834181939286,6914.90282475046,0.0,1.0
2016-11-25,54.2981,54.2981,54.19,54.233,1880,39.7013812858473,39.7013812858473,39.6223413320183,39.6537818316912,2571.20595540562,0.0,1.0
2016-11-28,54.15,54.21,54.0601,54.1448,4228,39.5930943555784,39.6369648202383,39.5273617760296,39.5892922486412,5782.47807417818,0.0,1.0
2016-11-29,54.51,54.63,54.14,54.14,16759,39.8563171435379,39.9440580728577,39.5857826114684,39.5857826114684,22920.6598971505,0.0,1.0
2016-11-30,54.38,54.58,54.27,54.55,11101,39.7612644701081,39.9074993523078,39.6808352848982,39.8855641199778,15182.4241015733,0.0,1.0
2016-12-01,54.3,54.33,54.01,54.15,9938,39.7027705172282,39.7247057495581,39.4907299380385,39.5930943555784,13591.8323323516,0.0,1.0
2016-12-02,54.4499,54.4499,54.138,54.19,15932,39.8123735614369,39.8123735614369,39.5843202626464,39.6223413320183,21789.6028093204,0.0,1.0
2016-12-05,54.8872,55.01,54.641,54.67,21834,40.1321161313666,40.2219043490372,39.9521009913787,39.9733050492977,29861.5483140034,0.0,1.0
2016-12-06,55.2734,55.33,54.961,55.07,5402,40.4144956888943,40.4558801605568,40.1860768028983,40.2657748136971,7388.11413356446,0.0,1.0
2016-12-07,56.145,56.145,55.4747,55.55,7885,41.0517873055207,41.0517873055207,40.5616810978283,40.6167385309765,10784.020722539,0.0,1.0
2016-12-08,56.1651,56.2099,55.8476,55.87,8062,41.0664839111818,41.0992405247945,40.8343360356897,40.8507143424961,11026.097027915,0.0,1.0
2016-12-09,56.0455,56.07,55.8446,55.98,3646,40.9790354516263,40.9969492246958,40.8321425124567,40.9311435277059,4986.49835819624,0.0,1.0
2016-12-12,55.941,56.06,55.84,55.99,6844,40.902627725677,40.9896374805858,40.8287791101661,40.9384552718159,9360.28380787027,0.0,1.0
2016-12-13,56.3968,56.52,56.2,56.2,14367,41.2358970222102,41.3259777096452,41.0920018981256,41.0920018981256,19649.2106177195,0.0,1.0
2016-12-14,55.44,56.3589,55.44,56.25,18242,40.5363093457666,41.2081855120333,40.5363093457666,41.1285606186756,24948.903743888,0.0,1.0
2016-12-15,55.33,55.56,55.32,55.38,5963,40.4558801605568,40.6240502750865,40.4485684164468,40.4924388811067,8155.37293195944,0.0,1.0
2016-12-16,55.57,55.62,55.32,55.32,52749,40.6313620191965,40.6679207397464,40.4485684164468,40.4485684164468,72142.8419902614,0.0,1.0
2016-12-19,55.3891,55.585,55.33,55.54,2062,40.4990925682468,40.6423296353615,40.4558801605568,40.6094267868665,2820.12057449277,0.0,1.0
2016-12-20,55.4,55.573,55.29,55.29,9335,40.5070623693267,40.6335555424295,40.4266331841169,40.4266331841169,12767.1316987827,0.0,1.0
2016-12-21,55.45,55.62,55.4209,55.47,18253,40.5436210898766,40.6679207397464,40.5223439145166,40.5582445780966,24963.9480340526,0.0,1.0
2016-12-22,55.43,55.52,55.37,55.52,7387,40.5289976016567,40.5948032986465,40.4851271369967,40.5948032986465,10102.924676905,0.0,1.0
2016-12-23,55.22,55.3,55.06,55.09,70187,40.6011864512546,40.6600074385074,40.4835444767489,40.5056023469687,95458.4453992043,0.30873,1.0
2016-12-27,55.3,55.47,55.16,55.32,32775,40.6600074385074,40.7850020364196,40.5570707108149,40.6747126853206,44575.9264245362,0.0,1.0
2016-12-28,54.97,55.3,54.96,55.21,8437,40.4173708660895,40.6600074385074,40.4100182426829,40.593833827848,11474.8159037014,0.0,1.0
2016-12-29,55.42,55.425,55.29,55.38,26432,40.7482389193866,40.7519152310899,40.6526548151008,40.7188284257602,35949.073600407,0.0,1.0
2016-12-30,55.37,55.71,55.3,55.61,13463,40.7114758023536,40.961464998178,40.6600074385074,40.887938764112,18310.4713181855,0.0,1.0
2017-01-03,55.665,55.78,55.5431,55.62,22421,40.9283781928483,41.0129333620243,40.8387497135219,40.8952913875186,30493.8778448368,0.0,1.0
2017-01-04,56.37,56.4,55.9,55.9,7009,41.4467381430138,41.4687960132336,41.1011648429035,41.1011648429035,9532.65196978105,0.0,1.0
2017-01-05,56.8625,56.89,56.21,56.21,10569,41.8088548457889,41.829074560157,41.3290961685081,41.3290961685081,14374.4612168092,0.0,1.0
2017-01-06,56.55,56.5878,56.4326,56.49,7554,41.5790853643326,41.6068782808095,41.4927655655391,41.534969623893,10273.8840033851,0.0,1.0
2017-01-09,56.37,56.4875,56.32,56.32,27319,41.4467381430138,41.5331314680413,41.4099750259807,41.4099750259807,37155.4457358323,0.0,1.0
2017-01-10,56.49,56.52,56.46,56.46,4348,41.534969623893,41.5570274941128,41.5129117536732,41.5129117536732,5913.53556350521,0.0,1.0
2017-01-11,56.78,56.7945,56.11,56.47,16049,41.7481957026844,41.758857006624,41.2555699344421,41.5202643770798,21827.5833161673,0.0,1.0
2017-01-12,56.84,56.93,56.67,56.93,2961,41.792311443124,41.8584850537834,41.6673168452118,41.8584850537834,4027.13403945238,0.0,1.0
2017-01-13,57.06,57.06,56.75,56.75,5831,41.9540691580693,41.9540691580693,41.7261378324646,41.7261378324646,7930.50273017454,0.0,1.0
2017-01-17,56.9799,57.0418,56.79,56.79,4694,41.8951746445824,41.9406873834693,41.755548326091,41.755548326091,6384.11590043548,0.0,1.0
2017-01-18,56.68,56.86,56.68,56.85,3459,41.6746694686184,41.8070166899372,41.6746694686184,41.7996640665306,4704.44331052543,0.0,1.0
2017-01-19,56.8,56.8023,56.58,56.67,5642,41.7629009494976,41.7645920528811,41.6011432345524,41.6673168452118,7673.45162127333,0.0,1.0
2017-01-20,56.9576,56.9992,56.8759,56.9146,9219,41.8787782943857,41.9093652077571,41.8187073611537,41.8471620137373,12538.3818675148,0.0,1.0
2017-01-23,57.165,57.18,56.89,56.92,8981,42.0312717038386,42.0423006389485,41.829074560157,41.8511324303769,12214.6878785281,0.0,1.0
2017-01-24,57.41,57.439,57.1402,57.24,9204,42.2114109773003,42.2327335851795,42.0130371977902,42.0864163793881,12517.980985856,0.0,1.0
2017-01-25,57.8858,57.8858,57.71,57.7473,2952,42.5612487989864,42.5612487989864,42.4319896794984,42.459414964805,4014.89351045709,0.0,1.0
2017-01-26,57.87,57.93,57.59,57.89,24586,42.549631654004,42.5937473944436,42.3437581986192,42.5643369008172,33438.4050975941,0.0,1.0
2017-01-27,57.73,58.0368,57.73,58.0368,6991,42.4466949263116,42.6722734124261,42.4466949263116,42.6722734124261,9508.17091179047,0.0,1.0
2017-01-30,57.41,57.47,57.1829,57.34,6623,42.2114109773003,42.2555267177399,42.0444328997364,42.1599426134541,9007.6692817606,0.0,1.0
2017-01-31,57.63,57.69,57.3301,57.57,13288,42.3731686922456,42.4172844326852,42.1526635162816,42.329052951806,18072.4610321659,0.0,1.0
2017-02-01,57.9297,58.0,57.68,57.8533,8027,42.5935268157414,42.6452157582898,42.4099318092786,42.537352772915,10917.1918050268,0.0,1.0
2017-02-02,57.9,58.0099,57.7685,57.87,5085,42.5716895242238,42.6524948554624,42.475002526427,42.549631654004,6915.89888234223,0.0,1.0
2017-02-03,58.1342,58.18,57.877,58.01,27559,42.7438879644064,42.7775629796087,42.5547784903886,42.6525683816964,37481.8598423736,0.0,1.0
2017-02-06,57.6076,57.669,57.35,57.65,9879,42.3566988158148,42.4018439235313,42.1672952368607,42.3878739390588,13436.0206605032,0.0,1.0
2017-02-07,57.77,57.77,57.55,57.6,9711,42.476105419938,42.476105419938,42.3143477049928,42.3511108220258,13207.5307859244,0.0,1.0
2017-02-08,58.02,58.0599,57.8197,57.86,9450,42.659921005103,42.6892579724954,42.5126479582688,42.5422790305974,12852.5554450608,0.0,1.0
2017-02-09,58.03,58.13,57.86,57.97,33425,42.6672736285096,42.7407998625757,42.5422790305974,42.62315788807,45459.9646297521,0.0,1.0
2017-02-10,58.28,58.37,58.09,58.18,16869,42.8510892136747,42.9172628243341,42.7113893689492,42.7775629796087,22942.8315135164,0.0,1.0
2017-02-13,58.539,58.61,58.3762,58.47,14367,43.0415221599057,43.0937257860925,42.9218214508462,42.9907890584001,19539.9644528241,0.0,1.0
2017-02-14,58.5434,58.599,58.15,58.39,8705,43.0447573142046,43.0856379003453,42.7555051093889,42.9319680711473,11839.3116560057,0.0,1.0
2017-02-15,58.69,58.69,58.28,58.28,7433,43.1525467733453,43.1525467733453,42.8510892136747,42.8510892136747,10109.3168913372,0.0,1.0
2017-02-16,58.6,58.75,58.44,58.54,23870,43.0863731626859,43.196662513785,42.9687311881803,43.0422574222463,32464.6030130795,0.0,1.0
2017-02-17,58.4,58.42,58.09,58.1999,10172,42.9393206945539,42.9540259413671,42.7113893689492,42.7921947001878,13834.517882239,0.0,1.0
2017-02-21,58.59,58.67,58.41,58.41,5052,43.0790205392793,43.1378415265321,42.9466733179605,42.9466733179605,6871.01694269282,0.0,1.0
2017-02-22,58.6,58.686,58.33,58.39,7695,43.0863731626859,43.1496057239827,42.8878523307077,42.9319680711473,10465.6522909781,0.0,1.0
2017-02-23,58.79,58.93,58.685,58.93,8798,43.2260730074114,43.3290097351038,43.148870461642,43.3290097351038,11965.7971222904,0.0,1.0
2017-02-24,58.24,58.39,58.18,58.18,8687,42.8216787200483,42.9319680711473,42.7775629796087,42.7775629796087,11814.8305980151,0.0,1.0
2017-02-27,58.33,58.4699,58.24,58.32,8525,42.8878523307077,42.990715532166,42.8216787200483,42.8804997073011,11594.5010760998,0.0,1.0
2017-02-28,58.36,58.67,58.29,58.5,16164,42.9099102009275,43.1378415265321,42.8584418370813,43.0128469286199,21983.9900755516,0.0,1.0
2017-03-01,58.87,59.07,58.793,58.793,10988,43.2848939946642,43.4319464627962,43.2282787944333,43.2282787944333,14944.3258444791,0.0,1.0
2017-03-02,58.55,58.73,58.5,58.73,21598,43.0496100456529,43.1819572669718,43.0128469286199,43.1819572669718,29374.5494711559,0.0,1.0
2017-03-03,58.83,58.83,58.4045,58.48,15862,43.2554835010378,43.2554835010378,42.9426293750869,42.9981416818067,21573.2523248205,0.0,1.0
2017-03-06,58.6713,58.785,58.5874,58.77,8634,43.138797367575,43.2223966957081,43.0771088571936,43.2113677605982,11742.7474828206,0.0,1.0
2017-03-07,58.5522,58.699,58.5,58.5,9419,43.0512276228024,43.1591641344113,43.0128469286199,43.0128469286199,12810.3936229659,0.0,1.0
2017-03-08,58.3126,58.61,58.27,58.53,11445,42.8750587659802,43.0937257860925,42.8437365902681,43.0349047988397,15565.8727056847,0.0,1.0
2017-03-09,58.52,58.66,58.37,58.55,14940,43.0275521754331,43.1304889031255,42.9172628243341,43.0496100456529,20319.2781321913,0.0,1.0
2017-03-10,59.09,59.24,58.936,59.13,20780,43.4466517096094,43.5569410607084,43.3334213091478,43.4760622032358,28262.0213913612,0.0,1.0
2017-03-13,59.32,59.47,59.2625,59.29,12769,43.6157620479613,43.7260513990603,43.5734844633733,43.5937041777415,17366.5905267705,0.0,1.0
2017-03-14,59.05,59.09,58.84,59.09,23604,43.417241215983,43.4466517096094,43.2628361244444,43.4466517096094,32102.8273783296,0.0,1.0
2017-03-15,59.81,59.81,59.03,59.03,25787,43.9760405948847,43.9760405948847,43.4025359691698,43.4025359691698,35071.8356890775,0.0,1.0
2017-03-16,60.01,60.15,59.95,59.97,20973,44.1230930630168,44.2260297907092,44.0789773225772,44.0936825693904,28524.5127353714,0.0,1.0
2017-03-17,60.3,60.4,60.0401,60.1446,9229,44.3363191418082,44.4098453758742,44.1452244594706,44.2220593740696,12551.9824552874,0.0,1.0
2017-03-20,60.09,60.36,60.01,60.24,32318,44.1819140502696,44.3804348822478,44.1230930630168,44.2922034013686,43954.3795633306,0.0,1.0
2017-03-21,59.9013,60.613,59.81,60.49,8769,44.043170046587,44.5664562544349,43.9760405948847,44.4760189865337,11926.3554177501,0.0,1.0
2017-03-22,59.69,59.801,59.4951,59.59,13199,43.8878091140055,43.9694232338188,43.7445064838109,43.8142828799395,17951.4158009902,0.0,1.0
2017-03-23,59.85,60.104,59.53,59.53,16999,44.0054510885111,44.1922077230388,43.7701671394999,43.7701671394999,23119.6391545596,0.0,1.0
2017-03-24,60.02,60.288,59.97,59.97,15099,44.1304456864234,44.3274959937203,44.0936825693904,44.0936825693904,20535.5274777749,0.0,1.0
2017-03-27,60.09,60.09,59.89,59.89,3328,44.2591165960389,44.2591165960389,44.1118071715222,44.1118071715222,4518.38028818446,0.105,1.0
2017-03-28,60.275,60.36,60.21,60.26,8001,44.3953778137168,44.4579843191364,44.3475022507489,44.3843296068781,10862.8487637512,0.0,1.0
2017-03-29,60.31,60.31,60.01,60.01,11694,44.4211569630073,44.4211569630073,44.2001928262322,44.2001928262322,15876.7845823405,0.0,1.0
2017-03-30,60.11,60.369,60.09,60.2,15770,44.2738475384906,44.4646132432397,44.2591165960389,44.3401367795231,21410.7142862587,0.0,1.0
2017-03-31,60.18,60.24,59.9488,60.13,6112,44.3254058370714,44.3695986644264,44.1551161423301,44.2885784809422,8298.17918310801,0.0,1.0
2017-04-03,60.08,60.1499,59.8571,60.0,58790,44.2517511248131,44.3032357686817,44.0875747711892,44.1928273550064,79818.382554797,0.0,1.0
2017-04-04,60.11,60.11,59.96,59.96,6442,44.2738475384906,44.2738475384906,44.1633654701031,44.1633654701031,8746.21569004937,0.0,1.0
2017-04-05,59.96,60.2127,59.95,60.1547,8153,44.1633654701031,44.3494909279799,44.1559999988772,44.30677119487,11069.2170942211,0.0,1.0
2017-04-06,59.8671,60.022,59.835,59.9196,5514,44.094940242415,44.2090313917032,44.0712970797801,44.1336089663507,7486.28272507487,0.0,1.0
2017-04-07,59.95,60.066,59.854,59.8708,11980,44.1559999988772,44.2414394650969,44.0852914751092,44.0976654667686,16265.0828883563,0.0,1.0
2017-04-10,59.96,60.13,59.9365,59.9365,10551,44.1633654701031,44.2885784809422,44.1460566127223,44.1460566127223,14324.9490446617,0.0,1.0
2017-04-11,59.95,60.24,59.95,60.08,24344,44.1559999988772,44.3695986644264,44.1559999988772,44.2517511248131,33051.5173484263,0.0,1.0
2017-04-12,60.23,60.23,59.8,60.17,5690,44.3622331932006,44.3622331932006,44.0455179304897,44.3180403658456,7725.23552877692,0.0,1.0
2017-04-13,59.799,60.042,59.7653,59.7653,6523,44.0447813833671,44.2237623341549,44.0199597453361,44.0199597453361,8856.18828720771,0.0,1.0
2017-04-17,60.27,60.328,60.0,60.1698,5569,44.3916950781039,44.4344148112138,44.1928273550064,44.3178930564211,7560.95547623176,0.0,1.0
2017-04-18,60.04,60.04,59.7932,59.91,6441,44.2222892399097,44.2222892399097,44.0405094100561,44.1265381139739,8744.85800366471,0.0,1.0
2017-04-19,59.96,60.17,59.95,60.17,8816,44.1633654701031,44.3180403658456,44.1559999988772,44.3180403658456,11969.3631672579,0.0,1.0
2017-04-20,60.35,60.46,60.31,60.31,7847,44.4506188479106,44.5316390313948,44.4211569630073,44.4211569630073,10653.7650605119,0.0,1.0
2017-04-21,60.2193,60.4,60.11,60.28,11929,44.3543521389889,44.4874462040398,44.2738475384906,44.3990605493298,16195.8408827381,0.0,1.0
2017-04-24,61.75,61.76,61.28,61.28,40975,45.4817848195274,45.4891502907532,45.1356076719132,45.1356076719132,55631.1996118865,0.0,1.0
2017-04-25,62.25,62.26,62.0413,62.0413,10999,45.8500583808191,45.857423852045,45.696340996336,45.696340996336,14933.1925449943,0.0,1.0
2017-04-26,62.21,62.35,62.0,62.06,14931,45.8205964959158,45.9237130930775,45.6659216001733,45.7101144275283,20271.6154095199,0.0,1.0
2017-04-27,62.27,62.27,62.0,62.11,6454,45.8647893232708,45.8647893232708,45.6659216001733,45.7469417836574,8762.50792666542,0.0,1.0
2017-04-28,62.3,62.329,62.23,62.23,4849,45.8868857369483,45.9082456035032,45.8353274383675,45.8353274383675,6583.42127926877,0.0,1.0
2017-05-01,62.5,62.74,62.3101,62.74,15278,46.034195161465,46.210966470885,45.8943248628864,46.210966470885,20742.7325850007,0.0,1.0
2017-05-02,62.9699,62.97,62.66,62.73,34757,46.3802986543669,46.3803723090792,46.1520427010783,46.2036009996592,47189.1056720035,0.0,1.0
2017-05-03,62.73,62.75,62.53,62.63,9680,46.2036009996592,46.2183319421109,46.0562915751425,46.1299462874008,13142.4042036135,0.0,1.0
2017-05-04,63.25,63.25,62.812,62.84,16587,46.5866055034026,46.5866055034026,46.263997863711,46.2846211831434,22519.9440625347,0.0,1.0
2017-05-05,63.8,63.8,63.33,63.36,4979,46.9917064208235,46.9917064208235,46.6455292732092,46.6676256868867,6759.92050927597,0.0,1.0
2017-05-08,63.4099,63.49,63.3,63.49,6173,46.7043793883037,46.7633768128226,46.6234328595317,46.7633768128226,8380.99805257292,0.0,1.0
2017-05-09,63.26,63.46,63.2101,63.46,24530,46.5939709746284,46.7412803991451,46.5572172732115,46.7412803991451,33304.047015975,0.0,1.0
2017-05-10,63.46,63.47,63.3829,63.47,12922,46.7412803991451,46.7486458703709,46.6844926159939,46.7486458703709,17544.0234627162,0.0,1.0
2017-05-11,63.04,63.12,62.8885,63.09,24424,46.43193060766,46.4908543774667,46.3203437185887,46.4687579637892,33160.1322591999,0.0,1.0
2017-05-12,63.34,63.34,63.0851,63.17,28720,46.6528947444351,46.6528947444351,46.4651488828886,46.5276817335959,38992.7529677457,0.0,1.0
2017-05-15,63.56,63.56,63.47,63.47,18917,46.8149351114034,46.8149351114034,46.7486458703709,46.7486458703709,25683.3533388178,0.0,1.0
2017-05-16,63.86,63.89,63.78,63.8,13750,47.0358992481785,47.057995661856,46.9769754783718,46.9917064208235,18668.1877892237,0.0,1.0
2017-05-17,63.14,63.58,63.1205,63.55,31367,46.5055853199184,46.8296660538551,46.491222651028,46.8075696401776,42586.5488279694,0.0,1.0
2017-05-18,63.2076,63.2076,62.82,62.89,8301,46.555375905405,46.555375905405,46.2698902406917,46.3214485392725,11270.1546791524,0.0,1.0
2017-05-19,64.02,64.0294,63.71,63.71,7341,47.1537467877918,47.1606703307441,46.925417179791,46.925417179791,9966.77574986844,0.0,1.0
2017-05-22,64.28,64.32,64.12,64.19,26966,47.3452490396635,47.3747109245668,47.2274015000502,47.278959798631,36611.3710490331,0.0,1.0
2017-05-23,64.21,64.35,64.16,64.32,6270,47.2936907410827,47.3968073382444,47.2568633849535,47.3747109245668,8512.69363188599,0.0,1.0
2017-05-24,64.43,64.43,64.13,64.13,9824,47.455731108051,47.455731108051,47.234766971276,47.234766971276,13337.9110430061,0.0,1.0
2017-05-25,64.46,64.51,64.353,64.4,41942,47.4778275217285,47.5146548778577,47.3990169796121,47.4336346943735,56944.0823458632,0.0,1.0
2017-05-26,64.19,64.22,63.995,64.07,9003,47.278959798631,47.3010562123085,47.1353331097272,47.190574143921,12223.2505211913,0.0,1.0
2017-05-30,64.29,64.32,64.1,64.1,46843,47.3526145108894,47.3747109245668,47.2126705575985,47.2126705575985,63598.1033171348,0.0,1.0
2017-05-31,64.3,64.45,64.2027,64.4,13739,47.3599799821152,47.4704620505027,47.2883139470878,47.4336346943735,18653.2532389923,0.0,1.0
2017-06-01,64.76,64.86,64.6139,64.68,7821,47.6987916585036,47.7724463707619,47.5911821238941,47.6398678886969,10618.4652145104,0.0,1.0
2017-06-02,65.445,65.4642,65.1101,65.16,8953,48.2033264374732,48.2174681422268,47.95665680612,47.9934105075369,12155.3662019578,0.0,1.0
2017-06-05,65.0799,65.089,65.01,65.01,5733,47.934413083018,47.9411156618335,47.8829284391494,47.8829284391494,7783.61604331777,0.0,1.0
2017-06-06,64.7852,64.88,64.7129,64.79,16132,47.7173526459927,47.7871773132136,47.6641002890299,47.7208880721811,21902.1967575095,0.0,1.0
2017-06-07,65.055,65.07,64.78,65.0,11927,47.9160730596657,47.9271212665044,47.7135226009552,47.8755629679236,16193.1255099688,0.0,1.0
2017-06-08,64.8475,64.87,64.65,64.74,4125,47.7632395317296,47.7798118419877,47.6177714750194,47.6840607160519,5600.4563367671,0.0,1.0
2017-06-09,64.4475,64.75,64.4475,64.49,5938,47.4686206826962,47.6914261872777,47.4686206826962,47.499923935406,8061.94175217529,0.0,1.0
2017-06-12,64.24,64.36,64.185,64.36,7650,47.3157871547602,47.4041728094702,47.2752770630181,47.4041728094702,10386.3008427317,0.0,1.0
2017-06-13,64.9624,64.98,64.74,64.74,6029,47.8478687961145,47.8608320254719,47.6840607160519,47.6840607160519,8185.49121318032,0.0,1.0
2017-06-14,64.9205,65.34,64.86,65.34,11785,47.8170074716782,48.125988989602,47.7724463707619,48.125988989602,16000.3340433455,0.0,1.0
2017-06-15,64.0872,64.15,63.88,64.0,16567,47.2032427544294,47.2494979137277,47.0506301906301,47.1390158453401,22492.7903348414,0.0,1.0
2017-06-16,64.73,64.73,64.3505,64.4,24540,47.6766952448261,47.6766952448261,47.3971756118056,47.4336346943735,33317.6238798217,0.0,1.0
2017-06-19,64.9,64.99,64.82,64.85,24628,47.8019082556652,47.8681974966978,47.7429844858586,47.7650808995361,33437.1002816728,0.0,1.0
2017-06-20,64.36,64.71,64.299,64.69,6943,47.4041728094702,47.6619643023744,47.3592434349926,47.6472333599227,9426.41656876945,0.0,1.0
2017-06-21,64.3,64.31,64.2,64.27,19486,47.3599799821152,47.367345453341,47.2863252698568,47.3378835684377,26455.8768916954,0.0,1.0
2017-06-22,64.205,64.35,64.2037,64.26,3393,47.2900080054698,47.3968073382444,47.2890504942104,47.3305180972118,4606.62990318806,0.0,1.0
2017-06-23,64.42,64.4931,64.22,64.25,9833,47.4483656368252,47.502207231486,47.3010562123085,47.323152625986,13350.1302204681,0.0,1.0
2017-06-26,63.5,63.8,63.48,63.8,123572,47.4299519587606,47.6540304719516,47.4150133912145,47.6540304719516,165440.226606653,0.895,1.0
2017-06-27,63.38,63.4268,63.339,63.36,6583,47.3403205534842,47.375276801542,47.3096964900148,47.3253819859381,8813.42870352179,0.0,1.0
2017-06-28,64.01,64.02,63.7,63.7,5376,47.8108854311853,47.8183547149583,47.5793376342213,47.5793376342213,7197.47724595672,0.0,1.0
2017-06-29,63.45,63.87,63.36,63.87,68989,47.3926055398954,47.7063154583628,47.3253819859381,47.7063154583628,92363.6082070887,0.0,1.0
2017-06-30,63.75,63.79,63.5295,63.79,6891,47.6166840530864,47.6465611881786,47.4519863458911,47.6465611881786,9225.78417073806,0.0,1.0
2017-07-03,63.5036,63.7,63.5036,63.7,10354,47.4326409009189,47.5793376342213,47.4326409009189,47.5793376342213,13862.1055440171,0.0,1.0
2017-07-05,63.55,63.5937,63.34,63.44,28109,47.4672983776258,47.4999391477139,47.3104434183921,47.3851362561224,37632.7916492927,0.0,1.0
2017-07-06,63.33,63.435,63.2,63.28,33961,47.302974134619,47.3814016142359,47.2058734455696,47.2656277157539,45467.5455264019,0.0,1.0
2017-07-07,63.42,63.45,63.065,63.2,8071,47.3701976885763,47.3926055398954,47.1050381146337,47.2058734455696,10805.5875840991,0.0,1.0
2017-07-10,63.54,63.63,63.34,63.34,30512,47.4598290938527,47.52705264781,47.3104434183921,47.3104434183921,40849.9675834508,0.0,1.0
2017-07-11,63.6,63.62,63.2928,63.4,15660,47.5046447964909,47.519583364037,47.2751883989834,47.3552591210303,20965.8656383338,0.0,1.0
2017-07-12,63.976,64.02,63.8,63.92,29664,47.785489866357,47.8183547149583,47.6540304719516,47.743661877228,39714.6512321541,0.0,1.0
2017-07-13,64.43,64.47,64.13,64.25,73995,48.1245953496527,48.1544724847448,47.9005168364617,47.9901482417381,99065.723365805,0.0,1.0
2017-07-14,64.84,64.86,64.53,64.63,37159,48.4308359843471,48.4457745518931,48.199288187383,48.2739810251134,49749.0805399006,0.0,1.0
2017-07-17,64.84,64.88,64.74,64.87,30766,48.4308359843471,48.4607131194392,48.3561431466167,48.4532438356662,41190.026962259,0.0,1.0
2017-07-18,64.96,64.96,64.84,64.84,12304,48.5204673896234,48.5204673896234,48.4308359843471,48.4308359843471,16472.7976254188,0.0,1.0
2017-07-19,65.27,65.305,65.06,65.22,21314,48.7520151865875,48.7781576797931,48.5951602273538,48.7146687677223,28535.5338579467,0.0,1.0
2017-07-20,65.4104,65.469,65.273,65.35,11095,48.8568839307609,48.9006539336708,48.7542559717194,48.8117694567717,14854.1685349497,0.0,1.0
2017-07-21,65.1264,65.15,64.9001,65.14,15935,48.6447562716067,48.6623837813111,48.475726379823,48.6549144975381,21334.040162634,0.0,1.0
2017-07-24,65.01,65.01,64.78,64.78,6005,48.5578138084886,48.5578138084886,48.3860202817089,48.3860202817089,8039.59279426528,0.0,1.0
2017-07-25,65.045,65.16,65.015,65.16,13778,48.5839563016942,48.6698530650841,48.5615484503751,48.6698530650841,18446.2130756681,0.0,1.0
2017-07-26,65.48,65.62,65.13,65.2304,12594,48.9088701458212,49.0134401186436,48.647445213765,48.7224368228463,16861.0543964991,0.0,1.0
2017-07-27,65.42,65.77,65.2893,65.77,9314,48.864054443183,49.1254793752391,48.7664309042694,49.1254793752391,12469.7364339362,0.0,1.0
2017-07-28,65.48,65.48,65.25,65.255,9822,48.9088701458212,48.9088701458212,48.7370766190414,48.7408112609279,13149.8551915526,0.0,1.0
2017-07-31,65.6901,65.73,65.53,65.64,6711,49.0657997978926,49.095602240147,48.9462165646863,49.0283786861897,8984.7972093779,0.0,1.0
2017-08-01,66.18,66.258,66.1453,66.17,33840,49.4317200099335,49.4899804233632,49.4058015952411,49.4242507261605,45305.5487357097,0.0,1.0
2017-08-02,66.24,66.29,66.0876,66.29,7813,49.4765357125717,49.5138821314369,49.3627038278707,49.5138821314369,10460.1729394829,0.0,1.0
2017-08-03,66.25,66.3,66.2,66.21,10330,49.4840049963447,49.5213514152099,49.4466585774796,49.4541278612526,13829.9739491691,0.0,1.0
2017-08-04,66.135,66.16,66.02,66.145,3641,49.3981082329549,49.4167814423874,49.312211469565,49.4055775167279,4874.63070173519,0.0,1.0
2017-08-07,66.191,66.191,66.01,66.01,10519,49.4399362220838,49.4399362220838,49.3047421857919,49.3047421857919,14083.0102585973,0.0,1.0
2017-08-08,65.93,66.22,65.8512,66.22,9890,49.2449879156077,49.4615971450256,49.1861299594762,49.4615971450256,13240.8947102887,0.0,1.0
2017-08-09,65.78,65.78,65.5512,65.5512,8710,49.1329486590122,49.1329486590122,48.9620514462852,48.9620514462852,11661.0912969276,0.0,1.0
2017-08-10,65.0,65.52,65.0,65.52,7219,48.5503445247156,48.9387472809133,48.5503445247156,48.9387472809133,9664.91596699434,0.0,1.0
2017-08-11,64.94,65.0204,64.78,64.94,8295,48.5055288220774,48.5655818636126,48.3860202817089,48.5055288220774,11105.4824693473,0.0,1.0
2017-08-14,65.38,65.47,65.3276,65.36,13439,48.8341773080908,48.9014008620481,48.7950382611202,48.8192387405448,17992.3542984398,0.0,1.0
2017-08-15,65.18,65.18,64.9762,65.18,7978,48.6847916326302,48.6847916326302,48.5325676293358,48.6847916326302,10681.077654063,0.0,1.0
2017-08-16,65.606,65.67,65.3676,65.39,10434,49.0029831213614,49.0507865375088,48.8249153962123,48.8416465918639,13969.2108601772,0.0,1.0
2017-08-17,64.9,65.47,64.9,65.45,13537,48.4756516869853,48.9014008620481,48.4756516869853,48.8864622945021,18123.5583107359,0.0,1.0
2017-08-18,65.12,65.14,64.96,65.03,8791,48.639975929992,48.6549144975381,48.5204673896234,48.5727523760347,11769.5354295397,0.0,1.0
2017-08-21,65.22,65.27,65.0872,65.23,4853,48.7146687677223,48.7520151865875,48.6154766792164,48.7221380514953,6497.27624156027,0.0,1.0
2017-08-22,65.3872,65.4199,65.2632,65.2794,6021,48.8395551924074,48.8639797503453,48.7469360736218,48.7590363133341,8061.0138574973,0.0,1.0
2017-08-23,65.3134,65.37,65.1964,65.23,5284,48.7844318781624,48.8267080243178,48.697041258018,48.7221380514953,7074.30613237265,0.0,1.0
2017-08-24,65.2,65.37,65.1822,65.37,8312,48.6997302001763,48.8267080243178,48.6864348750603,48.8267080243178,11128.2423490313,0.0,1.0
2017-08-25,65.65,65.73,65.3795,65.49,11585,49.0358479699627,49.095602240147,48.8338038439022,48.9163394295942,15510.1885964302,0.0,1.0
2017-08-28,65.61,65.62,65.529,65.6,8105,49.0059708348706,49.0134401186436,48.945469636309,48.9985015510976,10851.1073434671,0.0,1.0
2017-08-29,65.16,65.3099,65.08,65.22,38102,48.6698530650841,48.7818176288419,48.6100987948998,48.7146687677223,51011.5844541375,0.0,1.0
2017-08-30,65.19,65.23,65.07,65.18,48562,48.6922609164032,48.7221380514953,48.6026295111268,48.6847916326302,65015.6045420667,0.0,1.0
2017-08-31,65.74,65.75,65.43,65.46,10714,49.10307152392,49.1105408076931,48.871523726956,48.8939315782751,14344.0794667374,0.0,1.0
2017-09-01,65.85,66.02,65.81,66.02,5129,49.1852336454234,49.312211469565,49.1553565103313,49.312211469565,6866.78958231251,0.0,1.0
2017-09-05,65.31,65.61,65.05,65.61,31860,48.7818923216796,49.0059708348706,48.5876909435808,49.0059708348706,42654.692160748,0.0,1.0
2017-09-06,65.58,65.71,65.4999,65.56,19076,48.9835629835515,49.0806636726009,48.9237340205295,48.9686244160054,25539.2626383688,0.0,1.0
2017-09-07,66.045,66.0743,65.98,66.0,11524,49.3308846789976,49.3527696804525,49.2823343344728,49.2972729020189,15428.5207928581,0.0,1.0
2017-09-08,66.15,66.271,66.1302,66.27,3869,49.4093121586144,49.4996904922681,49.3945229767438,49.4989435638908,5179.8808527914,0.0,1.0
2017-09-11,66.5709,66.65,66.57,66.6114,4596,49.7236943126214,49.7827763472661,49.7230220770818,49.7539449119022,6153.20041339603,0.0,1.0
2017-09-12,66.6799,66.735,66.6106,66.71,8847,49.8051095057474,49.8462652593368,49.7533473692003,49.8275920499043,11844.5091508518,0.0,1.0
2017-09-13,66.21,66.52,66.1529,66.52,13830,49.4541278612526,49.6856756582166,49.4114782509086,49.6856756582166,18515.8315311721,0.0,1.0
2017-09-14,66.36,66.36,66.06,66.19,23681,49.5661671178481,49.5661671178481,49.3420886046571,49.4391892937065,31704.5123998328,0.0,1.0
2017-09-15,66.45,66.45,66.31,66.4,7708,49.6333906718054,49.6333906718054,49.5288206989829,49.5960442529402,10319.5972120228,0.0,1.0
2017-09-18,66.64,66.75,66.48,66.71,12836,49.775307063493,49.8574691849964,49.6557985231245,49.8275920499043,17185.0479778833,0.0,1.0
2017-09-19,66.87,66.88,66.66,66.88,9813,49.9471005902728,49.9545698740458,49.7902456310391,49.9545698740458,13137.8058434846,0.0,1.0
2017-09-20,66.84,67.09,66.457,66.988,11640,49.9246927389537,50.1114248332795,49.6386191704465,50.0352381387946,15583.8235012902,0.0,1.0
2017-09-21,66.47,66.55,66.3767,66.47,8995,49.6483292393515,49.7080835095357,49.5786408217491,49.6483292393515,12042.6539857479,0.0,1.0
2017-09-22,66.639,66.707,66.5387,66.67,8243,49.7745601351157,49.8253512647723,49.6996432188722,49.7977149148121,11035.8640138432,0.0,1.0
2017-09-25,66.3827,66.5,66.2712,66.5,13099,49.5831223920129,49.6707370906706,49.4998398779436,49.6707370906706,17537.1567047595,0.0,1.0
2017-09-26,65.7,65.78,65.49,65.78,12183,49.3794350235223,49.4395621894565,49.2216012129448,49.4395621894565,16209.6447563386,0.41,1.0
2017-09-27,65.79,65.82,65.5285,65.6,8622,49.4470780851983,49.4696257724237,49.2505374115507,49.3042760661044,11471.6865377289,0.0,1.0
2017-09-28,65.82,66.04,65.74,65.79,25619,49.4696257724237,49.6349754787429,49.4094986064894,49.4470780851983,34086.4228033028,0.0,1.0
2017-09-29,66.33,66.3801,66.04,66.21,10035,49.8529364552547,49.890591092921,49.6349754787429,49.7627457063533,13351.7019724089,0.0,1.0
2017-10-02,66.2,66.42,66.08,66.18,18484,49.7552298106115,49.9205795169307,49.6650390617101,49.7401980191279,24593.209691879,0.0,1.0
2017-10-03,66.398,66.419,66.285,66.31,6853,49.9040445462988,49.9198279273566,49.8191149244166,49.8379046637711,9118.00833252798,0.0,1.0
2017-10-04,66.17,66.25,66.15,66.23,5999,49.7326821233861,49.7928092893204,49.7176503319026,49.7777774978368,7981.74988863788,0.0,1.0
2017-10-05,66.21,66.21,66.119,66.16,7595,49.7627457063533,49.7627457063533,49.694351055103,49.7251662276443,10105.24927558,0.0,1.0
2017-10-06,66.0,66.08,65.94,65.94,3227,49.6049118957758,49.6650390617101,49.5598165213251,49.5598165213251,4293.56674289622,0.0,1.0
2017-10-09,66.0588,66.1592,66.0588,66.15,15762,49.6491053627375,49.724564955985,49.6491053627375,49.7176503319026,20971.5522161544,0.0,1.0
2017-10-10,66.84,66.84,66.46,66.46,26838,50.2362471380857,50.2362471380857,49.9506430998979,49.9506430998979,35708.3186383169,0.0,1.0
2017-10-11,67.03,67.05,66.8363,66.87,6992,50.3790491571796,50.3940809486631,50.2334662566612,50.258794825311,9302.94969517519,0.0,1.0
2017-10-12,67.14,67.2256,67.019,67.06,57182,50.4617240103392,50.5260600778889,50.3707816718636,50.4015968444049,76081.4172582248,0.0,1.0
2017-10-13,67.5013,67.58,67.4926,67.524,13074,50.7332733234899,50.7924234229777,50.7267344941945,50.7503344068237,17395.1321960413,0.0,1.0
2017-10-16,67.49,67.54,67.4496,67.54,6625,50.7247803613016,50.7623598400106,50.6944161425048,50.7623598400106,8814.65127725054,0.0,1.0
2017-10-17,67.249,67.249,67.09,67.23,6773,50.5436472739246,50.5436472739246,50.4241445316303,50.5293670720153,9011.56726050081,0.0,1.0
2017-10-18,67.5,67.5,67.2902,67.41,12061,50.7322962570434,50.7322962570434,50.5746127643808,50.6646531953674,16047.3221214972,0.0,1.0
2017-10-19,67.31,67.3251,67.01,67.01,16526,50.5894942379495,50.6008432405196,50.364017365696,50.364017365696,21988.0644540139,0.0,1.0
2017-10-20,67.326,67.43,67.25,67.43,8641,50.6015196711364,50.6796849868509,50.5443988634988,50.6796849868509,11496.9662923354,0.0,1.0
2017-10-23,67.249,67.359,67.21,67.34,6359,50.5436472739246,50.6263221270843,50.5143352805317,50.6120419251749,8460.73471276017,0.0,1.0
2017-10-24,67.364,67.39,67.2,67.2,4484,50.6300800749552,50.6496214038838,50.5068193847899,50.5068193847899,5966.02208712322,0.0,1.0
2017-10-25,67.18,67.4,66.955,67.4,11540,50.4917875933063,50.6571372996256,50.3226799391162,50.6571372996256,15354.1246399202,0.0,1.0
2017-10-26,67.301,67.46,67.301,67.46,3078,50.5827299317819,50.7022326740763,50.5827299317819,50.7022326740763,4095.32024624561,0.0,1.0
2017-10-27,67.249,67.249,66.972,67.12,5908,50.5436472739246,50.5436472739246,50.3354569618772,50.4466922188556,7860.67316920697,0.0,1.0
2017-10-30,67.43,67.43,67.18,67.18,7295,50.6796849868509,50.6796849868509,50.4917875933063,50.4917875933063,9706.09525547814,0.0,1.0
2017-10-31,67.575,67.65,67.51,67.51,5488,50.7886654751068,50.8450346931702,50.7398121527852,50.7398121527852,7301.85754106429,0.0,1.0
2017-11-01,67.74,67.944,67.7267,67.944,4820,50.9126777548462,51.0660020279786,50.9026816135097,51.0660020279786,6413.07458963737,0.0,1.0
2017-11-02,67.83,67.839,67.6476,67.6476,5729,50.9803208165223,50.9870851226899,50.8432308781922,50.8432308781922,7622.51127054615,0.0,1.0
2017-11-03,67.7,67.74,67.5066,67.74,22927,50.8826141718791,50.9126777548462,50.737256748233,50.9126777548462,30504.6807295884,0.0,1.0
2017-11-06,67.78,67.78,67.55,67.55,5794,50.9427413378134,50.9427413378134,50.7698757357523,50.7698757357523,7708.99464156823,0.0,1.0
2017-11-07,67.6,67.719,67.478,67.719,8997,50.8074552144613,50.8968943737885,50.7157612864115,50.8968943737885,11970.6290628563,0.0,1.0
2017-11-08,67.8,67.85,67.5864,67.62,7298,50.9577731292969,50.9953526080059,50.7972335962524,50.8224870059448,9710.08679567916,0.0,1.0
2017-11-09,67.419,67.419,66.9727,67.1669,11586,50.671417501535,50.671417501535,50.3359830745791,50.4819417698846,15415.3282563358,0.0,1.0
2017-11-10,67.16,67.2,67.05,67.2,10911,50.4767558018228,50.5068193847899,50.3940809486631,50.5068193847899,14517.2317111065,0.0,1.0
2017-11-13,66.7321,66.7321,66.22,66.42,4324,50.1551506230318,50.1551506230318,49.770261602095,49.9205795169307,5753.13994306888,0.0,1.0
2017-11-14,66.899,66.908,66.64,66.78,4919,50.2805909229622,50.2873552291298,50.08592922325,50.191151763635,6544.795416271,0.0,1.0
2017-11-15,66.459,66.52,66.32,66.32,6042,49.9498915103237,49.9957384743486,49.8454205595129,49.8454205595129,8038.96196485248,0.0,1.0
2017-11-16,67.2,67.235,66.92,66.92,8723,50.5068193847899,50.5331250198861,50.2963743040199,50.2963743040199,11606.0683911632,0.0,1.0
2017-11-17,66.93,66.979,66.815,66.815,5251,50.3038901997617,50.3407180888965,50.2174573987312,50.2174573987312,6986.52586518378,0.0,1.0
2017-11-20,66.93,67.0799,66.93,67.0,6678,50.3038901997617,50.4165534769311,50.3038901997617,50.3565014699542,8885.16848746854,0.0,1.0
2017-11-21,67.33,67.47,67.31,67.43,13434,50.6045260294331,50.7097485698181,50.5894942379495,50.6796849868509,17874.1170201636,0.0,1.0
2017-11-22,67.59,67.6,67.335,67.56,10911,50.7999393187195,50.8074552144613,50.608283977304,50.7773916314941,14517.2317111065,0.0,1.0
2017-11-24,67.853,67.93,67.85,67.9,2297,50.9976073767284,51.0554797739401,50.9953526080059,51.0329320867148,3056.1892805803,0.0,1.0
2017-11-27,67.59,67.8,67.5717,67.8,19347,50.7999393187195,50.9577731292969,50.786185229512,50.9577731292969,25741.4427563722,0.0,1.0
2017-11-28,67.92,67.93,67.63,67.7,28875,51.0479638781984,51.0554797739401,50.8300029016866,50.8826141718791,38418.5744348089,0.0,1.0
2017-11-29,68.0,68.15,67.88,68.12,11403,51.1080910441326,51.2208294802594,51.0179002952312,51.198281793034,15171.8443040736,0.0,1.0
2017-11-30,68.2,68.44,68.18,68.27,12130,51.2584089589683,51.4387904567711,51.2433771674848,51.3110202291608,16139.1275461206,0.0,1.0
2017-12-01,68.1,68.1,67.92,68.06,8365,51.1832500015505,51.1832500015505,51.0479638781984,51.1531864185833,11129.7445938416,0.0,1.0
2017-12-04,67.85,68.08,67.8,68.08,12608,50.9953526080059,51.1682182100669,50.9577731292969,51.1682182100669,16775.112951483,0.0,1.0
2017-12-05,67.69,67.95,67.69,67.91,17998,50.8750982761373,51.0705115654237,50.8750982761373,51.0404479824566,23946.580179314,0.0,1.0
2017-12-06,67.54,67.61,67.45,67.5,14537,50.7623598400106,50.8149711102031,50.6947167783345,50.7322962570434,19341.6733007382,0.0,1.0
2017-12-07,67.675,67.7799,67.58,67.58,4956,50.8638244325246,50.942666178856,50.7924234229777,50.7924234229777,6594.02441208357,0.0,1.0
2017-12-08,67.91,68.05,67.89,67.99,13121,51.0404479824566,51.1456705228416,51.025416190973,51.1005751483908,17457.6663258572,0.0,1.0
2017-12-11,67.98,68.12,67.98,68.01,5921,51.0930592526491,51.198281793034,51.0930592526491,51.1156069398744,7877.96984341137,0.0,1.0
2017-12-12,68.01,68.07,67.86,67.88,11227,51.1156069398744,51.1607023143251,51.0028685037477,51.0179002952312,14937.6739456138,0.0,1.0
2017-12-13,68.33,68.38,68.06,68.16,6002,51.3561156036115,51.3936950823204,51.1531864185833,51.2283453760012,7985.7414288389,0.0,1.0
2017-12-14,68.1,68.38,68.05,68.37,9282,51.1832500015505,51.3936950823204,51.1456705228416,51.3861791865787,12349.8253819531,0.0,1.0
2017-12-15,68.21,68.31,67.92,67.97,30093,51.2659248547101,51.3410838121279,51.0479638781984,51.0855433569073,40039.1397564227,0.0,1.0
2017-12-18,68.81,68.99,68.79,68.82,6204,51.7168785992172,51.8521647225693,51.7018468077336,51.7243944949589,8254.50513570751,0.0,1.0
2017-12-19,68.76,68.82,68.6,68.78,8641,51.6792991205082,51.7243944949589,51.5590447886397,51.6943309119918,11496.9662923354,0.0,1.0
2017-12-20,68.7,68.89,68.64,68.88,7194,51.6342037460575,51.7770057651514,51.5891083716068,51.7694898694096,9571.71340204382,0.0,1.0
2017-12-21,68.85,68.98,68.78,68.78,10783,51.7469421821843,51.8446488268275,51.6943309119918,51.6943309119918,14346.925995863,0.0,1.0
2017-12-22,68.95,68.95,68.75,68.86,80115,51.8221011396021,51.8221011396021,51.6717832247665,51.7544580779261,106594.081068215,0.0,1.0
2017-12-26,68.54,68.67,68.51,68.62,31546,51.7846494311208,51.8828695132049,51.7619832583322,51.8450925585572,41752.968567952,0.36017,1.0
2017-12-27,68.73,68.89,68.71,68.72,31955,51.9282018587822,52.049088113655,51.9130910769231,51.9206464678527,42294.3038923764,0.0,1.0
2017-12-28,68.81,69.04,68.8,69.04,12841,51.9886449862186,52.1624189775982,51.9810895952891,52.1624189775982,16995.8114937257,0.0,1.0
2017-12-29,68.98,69.21,68.98,69.21,7425,52.1170866320209,52.2908606234005,52.1170866320209,52.2908606234005,9827.42000941621,0.0,1.0
2018-01-02,69.43,69.52,69.22,69.22,27442,52.4570792238506,52.5250777422165,52.2984160143301,52.2984160143301,36321.0855082019,0.0,1.0
2018-01-03,69.94,70.0,69.65,69.65,36672,52.8424041612575,52.8877365068348,52.6232978243006,52.6232978243006,48537.5281596378,0.0,1.0
2018-01-04,70.53,70.58,70.4,70.46,9261,53.2881722261008,53.3259491807486,53.1899521440167,53.235284489594,12257.4729571991,0.0,1.0
2018-01-05,71.07,71.07,70.76,70.8,23881,53.6961633362964,53.6961633362964,53.4619462174804,53.4921677811986,31607.8945784335,0.0,1.0
2018-01-08,70.93,70.93,70.75,70.85,11160,53.5903878632828,53.5903878632828,53.4543908265509,53.5299447358464,14770.9100747589,0.0,1.0
2018-01-09,70.88,70.92,70.65,70.84,12257,53.552610908635,53.5828324723532,53.3788369172554,53.5223893449168,16222.8534754767,0.0,1.0
2018-01-10,70.81,70.83,70.64,70.75,13155,53.4997231721282,53.5148339539873,53.3712815263259,53.4543908265509,17411.4087843596,0.0,1.0
2018-01-11,71.12,71.12,70.8,70.84,10542,53.7339402909442,53.7339402909442,53.4921677811986,53.5223893449168,13952.9510759954,0.0,1.0
2018-01-12,71.8,71.85,71.41,71.41,14020,54.2477068741534,54.2854838288011,53.953046627901,53.953046627901,18556.2866709785,0.0,1.0
2018-01-16,71.82,72.17,71.76,72.02,41699,54.2628176560125,54.5272563385467,54.2174853104352,54.4139254746035,55191.0554845315,0.0,1.0
2018-01-17,72.24,72.46,71.91,71.91,11804,54.5801440750535,54.7463626755036,54.3308161743784,54.3308161743784,15623.2815880335,0.0,1.0
2018-01-18,72.03,72.09,71.91,71.94,7110,54.421480865533,54.4668132111103,54.3308161743784,54.3534823471671,9410.49916053188,0.0,1.0
2018-01-19,72.39,72.56,72.22,72.56,9663,54.6934749389967,54.821916584799,54.5650332931944,54.821916584799,12789.5433738705,0.0,1.0
2018-01-22,72.81,72.81,72.44,72.44,7415,55.0108013580377,55.0108013580377,54.7312518936445,54.7312518936445,9814.18442691194,0.0,1.0
2018-01-23,72.99,72.99,72.78,72.78,7984,55.1467983947696,55.1467983947696,54.9881351852491,54.9881351852491,10567.2890714046,0.0,1.0
2018-01-24,73.27,73.48,73.17,73.47,13264,55.3583493407969,55.5170125503175,55.2827954315015,55.5094571593879,17555.6766336561,0.0,1.0
2018-01-25,73.22,73.5,73.03,73.23,14797,55.3205723861492,55.5321233321765,55.1770199584878,55.3281277770788,19584.6914315598,0.0,1.0
2018-01-26,73.67,73.72,73.35,73.49,53381,55.6605649779789,55.6983419326266,55.4187924682333,55.524567941247,70652.8629660129,0.0,1.0
2018-01-29,73.08,73.19,72.93,73.12,32107,55.2147969131355,55.2979062133606,55.1014660491923,55.2450184768537,42495.4847464412,0.0,1.0
2018-01-30,72.32,72.59,72.3,72.59,15915,54.6405872024899,54.8445827575877,54.6254764206308,54.8445827575877,21064.4295555365,0.0,1.0
2018-01-31,72.37,72.63,72.24,72.63,14407,54.6783641571376,54.8748043213059,54.5801440750535,54.8748043213059,19068.5037138935,0.0,1.0
2018-02-01,72.72,72.8,72.45,72.46,16483,54.9428028396718,55.0032459671082,54.738807284574,54.7463626755036,21816.2106417788,0.0,1.0
2018-02-02,71.35,71.92,71.34,71.92,29826,53.9077142823238,54.338371565308,53.9001588913942,54.338371565308,39476.4483772185,0.0,1.0
2018-02-05,68.28,70.59,68.2,70.33,25606,51.5882092669526,53.3335045716781,51.5277661395162,53.1370644075099,33891.032560419,0.0,1.0
2018-02-06,69.66,69.83,68.08,68.08,20382,52.6308532152302,52.7592948610325,51.4371014483616,51.4371014483616,26976.7642601914,0.0,1.0
2018-02-07,68.83,69.43,68.67,69.03,14106,52.0037557680777,52.4570792238506,51.8828695132049,52.1548635866687,18670.1126805151,0.0,1.0
2018-02-08,67.58,68.96,67.52,68.96,35094,51.0593319018842,52.1019758501618,51.0139995563069,52.1019758501618,46448.953240465,0.0,1.0
2018-02-09,67.49,67.56,65.92,67.56,35969,50.9913333835183,51.0442211200251,49.8051370075793,51.0442211200251,47607.066709588,0.0,1.0
2018-02-12,68.14,68.38,67.77,67.83,29538,51.4824337939389,51.6637631762481,51.2028843295456,51.2482166751229,39095.2636010957,0.0,1.0
2018-02-13,68.17,68.17,67.87,67.88,37710,51.5050999667275,51.5050999667275,51.2784382388411,51.2859936297707,49911.3816235805,0.0,1.0
2018-02-14,69.32,69.34,67.69,67.78,14542,52.3739699236255,52.3890807054847,51.1424412021093,51.2104397204752,19247.1840777011,0.0,1.0
2018-02-15,69.79,69.79,69.4,69.55,16715,52.7290732973143,52.7290732973143,52.4344130510619,52.5477439150051,22123.2761558777,0.0,1.0
2018-02-16,70.06,70.4,69.95,69.96,17766,52.9330688524121,53.1899521440167,52.8499595521871,52.8575149431166,23514.3358770758,0.0,1.0
2018-02-20,69.67,70.16,69.65,69.84,10451,52.6384086061597,53.0086227617076,52.6232978243006,52.766850251962,13832.5072752066,0.0,1.0
2018-02-21,69.53,70.34,69.53,69.93,13789,52.5326331331461,53.1446197984394,52.5326331331461,52.834848770328,18250.5447151299,0.0,1.0
2018-02-22,69.73,70.045,69.72,69.72,11988,52.683740951737,52.9217357660178,52.6761855608075,52.6761855608075,15866.816306112,0.0,1.0
2018-02-23,70.5,70.54,70.04,70.04,10387,53.2655060533122,53.2957276170304,52.917958070553,52.917958070553,13747.7995471793,0.0,1.0
2018-02-26,71.02,71.02,70.41,70.68,35562,53.6583863816487,53.6583863816487,53.1975075349463,53.4015030900441,47068.3785016645,0.0,1.0
2018-02-27,69.94,70.58,69.8,70.49,25393,52.8424041612575,53.3259491807486,52.7366286882438,53.2579506623826,33609.1146530782,0.0,1.0
2018-02-28,69.43,69.85,69.42,69.83,7837,52.4570792238506,52.7744056428916,52.449523832921,52.7592948610325,10372.7260085919,0.0,1.0
2018-03-01,68.19,68.87,67.8,68.73,8041,51.5202107485866,52.0339773317959,51.2255505023343,51.9282018587822,10642.7318916789,0.0,1.0
2018-03-02,68.38,68.38,67.56,67.81,11187,51.6637631762481,51.6637631762481,51.0442211200251,51.2331058932638,14806.6461475204,0.0,1.0
2018-03-05,68.72,68.78,67.97,67.97,8832,51.9206464678527,51.96597881343,51.3539921481366,51.3539921481366,11689.6664677662,0.0,1.0
2018-03-06,69.31,69.45,69.15,69.45,29922,52.366414532696,52.4721900057097,52.2455282778232,52.4721900057097,39603.5099692595,0.0,1.0
2018-03-07,69.33,69.39,68.84,69.02,18561,52.3815253145551,52.4268576601324,52.0113111590073,52.1473081957391,24566.5646861649,0.0,1.0
2018-03-08,69.38,69.58,69.19,69.53,12362,52.4193022692028,52.5704100877938,52.2757498415414,52.5326331331461,16361.8270917715,0.0,1.0
2018-03-09,69.85,69.88,69.72,69.72,12346,52.7744056428916,52.7970718156802,52.6761855608075,52.6761855608075,16340.6501597646,0.0,1.0
2018-03-12,70.02,70.08,69.95,70.06,6831,52.9028472886939,52.9481796342712,52.8499595521871,52.9330688524121,9041.2264086629,0.0,1.0
2018-03-13,69.53,70.24,69.45,70.22,6134,52.5326331331461,53.0690658891439,52.4721900057097,53.0539551072849,8118.70630811568,0.0,1.0
2018-03-14,69.66,70.03,69.51,70.03,12319,52.6308532152302,52.9104026796234,52.517522351287,52.9104026796234,16304.9140870031,0.0,1.0
2018-03-15,69.57,69.78,69.44,69.66,5207,52.5628546968642,52.7215179063848,52.4646346147801,52.6308532152302,6891.7678099704,0.0,1.0
2018-03-16,69.38,69.57,69.25,69.42,10981,52.4193022692028,52.5628546968642,52.3210821871187,52.449523832921,14533.9931479326,0.0,1.0
2018-03-19,68.83,69.17,68.59,69.17,9686,52.0037557680777,52.2606390596823,51.8224263857686,52.2606390596823,12819.9852136303,0.0,1.0
2018-03-20,68.84,68.92,68.77,68.87,13296,52.0870463976851,52.1475775381821,52.0340816497501,52.1097455753714,17572.4427338748,0.10024,1.0
2018-03-21,69.03,69.16,68.71,68.84,11899,52.2308078563655,52.3291709596731,51.9886832943774,52.0870463976851,15726.1203437407,0.0,1.0
2018-03-22,67.6,68.34,67.49,68.34,42804,51.1488137199812,51.7087267695787,51.0655834017978,51.7087267695787,56571.2123030067,0.0,1.0
2018-03-23,66.99,67.88,66.99,67.86,9430,50.6872637736915,51.3606727117208,50.6872637736915,51.3455399265966,12463.0065418501,0.0,1.0
2018-03-26,68.28,68.28,67.56,68.05,21651,51.6633284142059,51.6633284142059,51.1185481497327,51.489301385277,28614.6929626296,0.0,1.0
2018-03-27,67.59,68.52,67.48,68.36,31971,51.1412473274191,51.844921835697,51.0580170092357,51.7238595547029,42253.9535683447,0.0,1.0
2018-03-28,68.14,68.46,67.98,68.11,7669,51.5573989183361,51.7995234803242,51.4363366373421,51.5346997406497,10135.6094559331,0.0,1.0
2018-03-29,68.75,68.81,68.42,68.44,39580,52.0189488646259,52.0643472199987,51.7692579100757,51.7843906951999,52310.2649975003,0.0,1.0
2018-04-02,67.68,68.42,67.31,68.42,70185,51.2093448604783,51.7692579100757,50.9293883356796,51.7692579100757,92758.8668228792,0.0,1.0
2018-04-03,68.2,68.2,67.79,67.85,5431,51.6027972737089,51.6027972737089,51.2925751786617,51.3379735340344,7177.79305713553,0.0,1.0
2018-04-04,68.28,68.28,67.84,67.91,4632,51.6633284142059,51.6633284142059,51.3304071414723,51.3833718894072,6121.80766721631,0.0,1.0
2018-04-05,68.7,68.7,68.52,68.62,50296,51.9811169018153,51.9811169018153,51.844921835697,51.9205857613182,66472.8925799463,0.0,1.0
2018-04-06,68.06,68.83,68.05,68.7,50201,51.4968677778391,52.0794800051229,51.489301385277,51.9811169018153,66347.3373708821,0.0,1.0
2018-04-09,68.86,69.23,68.86,68.94,24397,52.1021791828093,52.382135707608,52.1021791828093,52.1627103233063,32243.8993214759,0.0,1.0
2018-04-10,69.53,69.54,69.29,69.29,5296,52.6091274844718,52.616693877034,52.4275340629808,52.4275340629808,6999.37249688636,0.0,1.0
2018-04-11,69.24,69.46,69.17,69.21,7708,52.3897021001701,52.5561627365369,52.3367373522352,52.3670029224838,10187.1531733384,0.0,1.0
2018-04-12,69.55,69.55,69.34,69.34,11135,52.6242602695961,52.6242602695961,52.4653660257914,52.4653660257914,14716.3921361083,0.0,1.0
2018-04-13,69.49,69.63,69.49,69.53,8008,52.5788619142233,52.6847914100931,52.5788619142233,52.6091274844718,10583.6433072254,0.0,1.0
2018-04-16,69.85,69.87,69.72,69.79,7724,52.8512520464599,52.8663848315842,52.7528889431523,52.8058536910872,10208.2993138123,0.0,1.0
2018-04-17,70.14,70.16,69.82,69.82,6478,53.0706774307616,53.0858102158859,52.8285528687735,52.8285528687735,8561.5436244014,0.0,1.0
2018-04-18,70.51,70.57,70.3,70.3,6605,53.3506339555603,53.3960323109331,53.1917397117556,53.1917397117556,8729.39111441359,0.0,1.0
2018-04-19,70.28,70.28,70.17,70.19,3211,53.1766069266314,53.1766069266314,53.093376608448,53.1085093935722,4243.76606637124,0.0,1.0
2018-04-20,69.77,70.0,69.77,70.0,15412,52.7907209059629,52.9647479348918,52.7907209059629,52.9647479348918,20369.0198115582,0.0,1.0
2018-04-23,69.56,69.83,69.56,69.83,5593,52.6318266621582,52.8361192613357,52.6318266621582,52.8361192613357,7391.89772943455,0.0,1.0
2018-04-24,69.54,69.97,69.38,69.97,23690,52.616693877034,52.9420487572054,52.4956315960399,52.9420487572054,31309.504239282,0.0,1.0
2018-04-25,69.47,69.5,69.1,69.22,13551,52.5637291290991,52.5864283067855,52.2837726043004,52.3745693150459,17909.4593476788,0.0,1.0
2018-04-26,69.9,69.99,69.72,69.79,6223,52.8890840092706,52.9571815423297,52.7528889431523,52.8058536910872,8224.52701059738,0.0,1.0
2018-04-27,70.03,70.04,69.85,69.94,8677,52.9874471125782,52.9950135051403,52.8512520464599,52.9193495795191,11467.8163057936,0.0,1.0
2018-04-30,69.68,70.03,69.62,69.94,2783,52.7226233729038,52.9874471125782,52.677225017531,52.9193495795191,3678.10680869235,0.0,1.0
2018-05-01,69.56,69.56,69.25,69.34,3354,52.6318266621582,52.6318266621582,52.3972684927323,52.4653660257914,4432.75969685741,0.0,1.0
2018-05-02,69.62,69.85,69.57,69.71,4884,52.677225017531,52.8512520464599,52.6393930547203,52.7453225505901,6454.85937968144,0.0,1.0
2018-05-03,69.74,69.77,69.14,69.52,27335,52.7680217282765,52.7907209059629,52.3140381745489,52.6015610919097,36126.8593660099,0.0,1.0
2018-05-04,69.87,69.96,69.51,69.51,22352,52.8663848315842,52.9344823646433,52.5939946993476,52.5939946993476,29541.1582421457,0.0,1.0
2018-05-07,69.83,69.98,69.81,69.83,64505,52.8361192613357,52.9496151497676,52.8209864762114,52.8361192613357,85251.9869546174,0.0,1.0
2018-05-08,69.98,69.99,69.56,69.56,15267,52.9496151497676,52.9571815423297,52.6318266621582,52.6318266621582,20177.3829135128,0.0,1.0
2018-05-09,69.94,69.99,69.77,69.77,5272,52.9193495795191,52.9571815423297,52.7907209059629,52.7907209059629,6967.65328617538,0.0,1.0
2018-05-10,70.27,70.29,70.0,70.11,9575,53.1690405340693,53.1841733191935,52.9647479348918,53.0479782530752,12654.6434398955,0.0,1.0
2018-05-11,70.59,70.6,70.52,70.56,16692,53.4111650960573,53.4187314886195,53.3582003481224,53.388465918371,22060.7110494764,0.0,1.0
2018-05-14,70.54,70.71,70.49,70.67,5542,53.3733331332467,53.5019618068029,53.3355011704361,53.4716962365544,7324.49440667375,0.0,1.0
2018-05-15,69.88,70.07,69.82,69.91,7970,52.8739512241463,53.0177126828267,52.8285528687735,52.8966504018327,10533.4212235997,0.0,1.0
2018-05-16,69.97,70.11,69.94,69.94,3520,52.9420487572054,53.0479782530752,52.9193495795191,52.9193495795191,4652.15090427492,0.0,1.0
2018-05-17,70.03,70.25,69.99,70.11,16087,52.9874471125782,53.153907748945,52.9571815423297,53.0479782530752,21261.1226128041,0.0,1.0
2018-05-18,69.91,70.0,69.88,69.93,7217,52.8966504018327,52.9647479348918,52.8739512241463,52.9117831869569,9538.2309875432,0.0,1.0
2018-05-21,70.26,70.29,70.2,70.24,24423,53.1614741415071,53.1841733191935,53.1160757861344,53.1463413563829,32278.2617997461,0.0,1.0
2018-05-22,70.12,70.51,70.12,70.31,11081,53.0555446456374,53.3506339555603,53.0555446456374,53.1993061043178,14645.0239120086,0.0,1.0
2018-05-23,69.47,69.57,69.24,69.44,29998,52.5637291290991,52.6393930547203,52.3897021001701,52.5410299514127,39646.3701211474,0.0,1.0
2018-05-24,69.33,69.4588,69.11,69.35,4186,52.4577996332293,52.5552547694295,52.2913389968625,52.4729324183535,5532.3590015042,0.0,1.0
2018-05-25,68.96,69.15,68.96,69.0,29737,52.1778431084306,52.321604567111,52.1778431084306,52.2081086786791,39301.4237046656,0.0,1.0
2018-05-29,67.65,68.04,67.36,67.99,11209,51.1866456827919,51.4817349927149,50.9672202984902,51.4439030299042,14814.1930358004,0.0,1.0
2018-05-30,68.54,68.6,68.03,68.3,16514,51.8600546208212,51.905452976194,51.4741686001527,51.6784611993302,21825.4602367034,0.0,1.0
2018-05-31,68.29,68.57,68.23,68.57,11440,51.670894806768,51.8827537985076,51.6254964513953,51.8827537985076,15119.4904388935,0.0,1.0
2018-06-01,68.86,68.94,68.83,68.89,12190,52.1021791828093,52.1627103233063,52.0794800051229,52.1248783604957,16110.7157736111,0.0,1.0
2018-06-04,69.26,69.52,69.21,69.33,12102,52.4048348852944,52.6015610919097,52.3670029224838,52.4577996332293,15994.4120010043,0.0,1.0
2018-06-05,69.09,69.28,68.99,69.28,6998,52.2762062117382,52.4199676704187,52.2005422861169,52.4199676704187,9248.79318980565,0.0,1.0
2018-06-06,69.77,69.77,69.36,69.52,4750,52.7907209059629,52.7907209059629,52.4804988109157,52.6015610919097,6277.76045321189,0.0,1.0
2018-06-07,69.38,69.79,69.33,69.79,5520,52.4956315960399,52.8058536910872,52.4577996332293,52.8058536910872,7295.41846352203,0.0,1.0
2018-06-08,69.55,69.55,69.24,69.39,6181,52.6242602695961,52.6242602695961,52.3897021001701,52.5031979886021,8169.0183918532,0.0,1.0
2018-06-11,69.75,69.91,69.66,69.7,7061,52.7755881208386,52.8966504018327,52.7074905877795,52.737756158028,9332.05611792193,0.0,1.0
2018-06-12,69.51,69.74,69.38,69.71,7523,52.5939946993476,52.7680217282765,52.4956315960399,52.7453225505901,9942.65092410801,0.0,1.0
2018-06-13,69.57,69.68,69.44,69.66,3223,52.6393930547203,52.7226233729038,52.5410299514127,52.7074905877795,4259.62567172672,0.0,1.0
2018-06-14,69.26,69.53,69.21,69.44,12525,52.4048348852944,52.6091274844718,52.3670029224838,52.5410299514127,16553.463089785,0.0,1.0
2018-06-15,68.82,68.89,68.62,68.85,6975,52.0719136125608,52.1248783604957,51.9205857613182,52.0946127902472,9218.3956128743,0.0,1.0
2018-06-18,68.4,68.47,68.13,68.14,7569,51.7541251249514,51.8070898728863,51.549832525774,51.5573989183361,10003.4460779707,0.0,1.0
2018-06-19,67.73,67.79,67.44,67.52,7974,51.2471768232889,51.2925751786617,51.0277514389872,51.0882825794842,10538.7077587182,0.0,1.0
2018-06-20,67.65,67.85,67.65,67.85,3109,51.1866456827919,51.3379735340344,51.1866456827919,51.3379735340344,4108.95942084963,0.0,1.0
2018-06-21,67.27,67.52,67.1,67.52,21648,50.899122765431,51.0882825794842,50.7704940918749,51.0882825794842,28610.7280612908,0.0,1.0
2018-06-22,67.59,67.82,67.58,67.8,28401,51.1412473274191,51.315274356348,51.133680934857,51.3001415712238,37535.7209750886,0.0,1.0
2018-06-25,65.7,66.01,65.66,66.01,85701,50.4989665283904,50.7372417129231,50.4682213432894,50.7372417129231,111498.43426666,1.04114,1.0
2018-06-26,65.71,65.95,65.68,65.91,9506,50.5066528246656,50.6911239352716,50.4835939358399,50.6603787501706,12367.4649786919,0.0,1.0
2018-06-27,64.83,65.82,64.83,65.69,35280,49.8302587524437,50.5912020836934,49.8302587524437,50.4912802321151,45899.870024011,0.0,1.0
2018-06-28,64.97,64.97,64.57,64.76,6461,49.9378669002971,49.9378669002971,49.6304150492872,49.7764546785169,8405.86905400043,0.0,1.0
2018-06-29,65.27,65.57,65.27,65.36,12471,50.1684557885546,50.3990446768121,50.1684557885546,50.2376324550319,16224.9795654604,0.0,1.0
2018-07-02,64.61,64.62,64.27,64.4,4894,49.6611602343882,49.6688465306634,49.3998261610297,49.4997480126079,6367.17584743508,0.0,1.0
2018-07-03,64.75,65.08,64.75,65.08,3289,49.7687683822417,50.0224161593249,49.7687683822417,50.0224161593249,4279.04400535635,0.0,1.0
2018-07-05,65.36,65.3973,65.2,65.33,17866,50.2376324550319,50.2663023401386,50.1146517146279,50.2145735662061,23243.9647916378,0.0,1.0
2018-07-06,65.8,65.84,65.65,65.65,4192,50.5758294911429,50.6065746762439,50.4605350470141,50.4605350470141,5453.86210716139,0.0,1.0
2018-07-09,66.27,66.31,66.14,66.23,15083,50.9370854160796,50.9678306011806,50.8371635645014,50.9063402309786,19623.2352486439,0.0,1.0
2018-07-10,66.27,66.28,66.16,66.21,6224,50.9370854160796,50.9447717123549,50.8525361570519,50.8909676384281,8097.52809040376,0.0,1.0
2018-07-11,65.15,65.63,64.97,65.53,8948,50.0762202332516,50.4451624544636,49.9378669002971,50.3682994917111,11641.4976466794,0.0,1.0
2018-07-12,65.5,65.57,65.4,65.4,7755,50.3452406028854,50.3990446768121,50.2683776401329,50.2683776401329,10089.3846949038,0.0,1.0
2018-07-13,65.63,65.63,65.42,65.48,6956,50.4451624544636,50.4451624544636,50.2837502326834,50.3298680103349,9049.87233239855,0.0,1.0
2018-07-16,65.63,65.78,65.63,65.7,39226,50.4451624544636,50.5604568985924,50.4451624544636,50.4989665283904,51033.6820170594,0.0,1.0
2018-07-17,65.92,65.96,65.73,65.73,7709,50.6680650464459,50.6988102315469,50.5220254172161,50.5220254172161,10029.5379255981,0.0,1.0
2018-07-18,65.88,65.99,65.75,65.75,9988,50.6373198613449,50.7218691203726,50.5373980097666,50.5373980097666,12994.5550396775,0.0,1.0
2018-07-19,65.57,65.78,65.42,65.42,6503,50.3990446768121,50.5604568985924,50.2837502326834,50.2837502326834,8460.51175640997,0.0,1.0
2018-07-20,65.92,66.03,65.72,65.77,6478,50.6680650464459,50.7526143054736,50.5143391209409,50.5527706023171,8427.98633830904,0.0,1.0
2018-07-23,65.89,65.98,65.82,65.98,7773,50.6450061576201,50.7141828240974,50.5912020836934,50.7141828240974,10112.8029959364,0.0,1.0
2018-07-24,66.17,66.55,66.12,66.34,14507,50.8602224533271,51.1523017117866,50.8217909719509,50.9908894900064,18873.8496155989,0.0,1.0
2018-07-25,66.91,66.91,66.25,66.49,23974,51.4290083776956,51.4290083776956,50.9217128235291,51.1061839341351,31190.5749420533,0.0,1.0
2018-07-26,66.39,66.6,66.37,66.6,6021,51.0293209713826,51.1907331931628,51.0139483788321,51.1907331931628,7833.42169542433,0.0,1.0
2018-07-27,66.66,66.86,66.46,66.86,78341,51.2368509708143,51.3905768963193,51.0831250453093,51.3905768963193,101922.951177751,0.0,1.0
2018-07-30,66.72,67.0,66.72,66.95,6079,51.2829687484658,51.4981850441728,51.2829687484658,51.4597535627966,7908.88066541845,0.0,1.0
2018-07-31,66.63,66.9,66.63,66.9,17879,51.2137920819886,51.4213220814203,51.2137920819886,51.4213220814203,23260.8780090502,0.0,1.0
2018-08-01,66.45,66.66,66.27,66.64,20752,51.0754387490341,51.2368509708143,50.9370854160796,51.2214783782638,26998.6990572074,0.0,1.0
2018-08-02,65.96,65.96,65.79,65.81,6537,50.6988102315469,50.6988102315469,50.5681431948676,50.5835157874181,8504.7463250272,0.0,1.0
2018-08-03,65.97,66.0,65.84,65.97,6030,50.7064965278221,50.7295554166479,50.6065746762439,50.7064965278221,7845.13084594066,0.0,1.0
2018-08-06,65.63,65.82,65.52,65.52,12701,50.4451624544636,50.5912020836934,50.3606131954359,50.3606131954359,16524.2134119888,0.0,1.0
2018-08-07,66.08,66.26,66.08,66.23,6091,50.7910457868499,50.9293991198044,50.7910457868499,50.9063402309786,7924.49286610688,0.0,1.0
2018-08-08,66.06,66.2,65.98,65.98,3032,50.7756731942994,50.8832813421529,50.7141828240974,50.7141828240974,3944.68270727895,0.0,1.0
2018-08-09,65.91,66.18,65.91,65.98,6759,50.6603787501706,50.8679087496024,50.6603787501706,50.7141828240974,8793.57203776333,0.0,1.0
2018-08-10,64.74,64.8,64.58,64.8,5930,49.7610820859664,49.8071998636179,49.6381013455624,49.8071998636179,7715.029173537,0.0,1.0
2018-08-13,64.28,64.55,64.2,64.5,13093,49.4075124573049,49.6150424567367,49.3460220871029,49.5766109753604,17034.2119678111,0.0,1.0
2018-08-14,64.27,64.33,64.16,64.2,39318,49.3998261610297,49.4459439386812,49.3152769020019,49.3460220871029,51153.3755556707,0.0,1.0
2018-08-15,63.31,63.45,63.02,63.29,16860,48.6619417186057,48.7695498664592,48.4390391266235,48.6465691260552,21935.141967257,0.0,1.0
2018-08-16,63.8,64.06,63.75,63.79,18457,49.0385702360929,49.2384139392494,49.0001387547167,49.0308839398177,24012.8656755434,0.0,1.0
2018-08-17,64.34,64.35,63.75,63.75,7349,49.4536302349564,49.4613165312317,49.0001387547167,49.0001387547167,9561.17190494493,0.0,1.0
2018-08-20,64.52,64.59,64.52,64.57,3769,49.5919835679109,49.6457876418377,49.5919835679109,49.6304150492872,4903.53203289392,0.0,1.0
2018-08-21,65.11,65.32,64.9,65.0,72752,50.0454750481506,50.2068872699309,49.8840628263704,49.9609257891229,94651.5687071103,0.0,1.0
2018-08-22,65.25,65.39,65.25,65.36,6706,50.1530831960041,50.2606913438576,50.1530831960041,50.2376324550319,8724.6181513894,0.0,1.0
2018-08-23,64.88,65.09,64.88,65.09,3427,49.8686902338199,50.0301024556002,49.8686902338199,50.0301024556002,4458.5843132734,0.0,1.0
2018-08-24,65.31,65.37,65.2,65.2,5864,50.1992009736556,50.2453187513071,50.1146517146279,50.1146517146279,7629.16206975059,0.0,1.0
2018-08-27,65.99,66.09,65.71,65.71,12845,50.7218691203726,50.7987320831251,50.5066528246656,50.5066528246656,16711.55982025,0.0,1.0
2018-08-28,66.11,66.37,66.01,66.37,15515,50.8141046756756,51.0139483788321,50.7372417129231,51.0139483788321,20185.2744734277,0.0,1.0
2018-08-29,66.3,66.37,65.93,65.98,11240,50.9601443049054,51.0139483788321,50.6757513427211,50.7141828240974,14623.4279781713,0.0,1.0
2018-08-30,65.72,65.91,65.63,65.89,11147,50.5143391209409,50.6603787501706,50.4451624544636,50.6450061576201,14502.4334228359,0.0,1.0
2018-08-31,65.32,65.66,65.13,65.5,5450,50.2068872699309,50.4682213432894,50.0608476407011,50.3452406028854,7090.54114599943,0.0,1.0
2018-09-04,64.82,64.82,64.52,64.62,9420,49.8225724561684,49.8225724561684,49.5919835679109,49.6688465306634,12255.5775404247,0.0,1.0
2018-09-05,64.39,64.48,64.26,64.43,9204,49.4920617163327,49.5612383828099,49.3921398647544,49.5228069014337,11974.5579280328,0.0,1.0
2018-09-06,64.37,64.37,64.13,64.32,30491,49.4766891237822,49.4766891237822,49.2922180131762,49.4382576424059,39669.3009325997,0.0,1.0
2018-09-07,63.81,63.99,63.65,63.88,5346,49.0462565323682,49.1846098653227,48.9232757919642,49.1000606062949,6955.23540669962,0.0,1.0
2018-09-10,64.27,64.43,64.27,64.43,2588,49.3998261610297,49.5228069014337,49.3998261610297,49.5228069014337,3367.0312818067,0.0,1.0
2018-09-11,64.2,64.246,63.88,63.9,15160,49.3460220871029,49.3813790499691,49.1000606062949,49.1154331988454,19723.4135363948,0.0,1.0
2018-09-12,64.46,64.6,64.26,64.37,8160,49.5458657902594,49.6534739381129,49.3921398647544,49.4766891237822,10616.2964681386,0.0,1.0
2018-09-13,64.84,65.07,64.74,65.07,18161,49.8379450487189,50.0147298630496,49.7610820859664,50.0147298630496,23627.7647252286,0.0,1.0
2018-09-14,64.99,65.11,64.84,65.06,4512,49.9532394928476,50.0454750481506,49.8379450487189,50.0070435667744,5870.18745885311,0.0,1.0
2018-09-17,65.11,65.48,65.11,65.48,4192,50.0454750481506,50.3298680103349,50.0454750481506,50.3298680103349,5453.8621071614,0.0,1.0
2018-09-18,66.07,66.08,65.91,65.92,26096,50.7833594905746,50.7910457868499,50.6603787501706,50.6680650464459,33951.3324304589,0.0,1.0
2018-09-19,66.27,66.32,66.13,66.13,5806,50.9370854160796,50.9755168974558,50.8294772682261,50.8294772682261,7553.70309975646,0.0,1.0
2018-09-20,66.93,66.98,66.69,66.87,6281,51.4443809702461,51.4828124516223,51.2599098596401,51.3982631925946,8171.68604367384,0.0,1.0
2018-09-21,66.85,66.89,66.79,66.85,8854,51.3828906000441,51.4136357851451,51.3367728223926,51.3828906000441,11519.20207462,0.0,1.0
2018-09-24,66.52,66.83,66.48,66.83,5879,51.1292428229608,51.3675180074936,51.0984976378599,51.3675180074936,7648.67732061114,0.0,1.0
2018-09-25,66.31,66.63,66.31,66.63,59191,51.2408709037663,51.4881500274159,51.2408709037663,51.4881500274159,76598.1362294041,0.35523,1.0
2018-09-26,66.29,66.72,66.28,66.28,8348,51.2254159585382,51.5576972809424,51.2176884859242,51.2176884859242,10803.014668498,0.0,1.0
2018-09-27,65.96,66.39,65.95,66.1,25820,50.9704093622745,51.3026906846787,50.9626818896605,51.0785939788712,33413.2533230257,0.0,1.0
2018-09-28,65.57,65.77,65.41,65.58,9949,50.6690379303266,50.8235873826076,50.5453983685018,50.6767654029406,12874.8434279931,0.0,1.0
2018-10-01,65.57,65.85,65.57,65.85,7528,50.6690379303266,50.88540716352,50.6690379303266,50.88540716352,9741.86564739494,0.0,1.0
2018-10-02,65.12,65.26,65.1,65.14,5662,50.3213016626943,50.429486279291,50.3058467174662,50.3367566079224,7327.10458229944,0.0,1.0
2018-10-03,65.13,65.38,65.09,65.31,7738,50.3290291353084,50.5222159506596,50.2981192448522,50.4681236423613,10013.6233235311,0.0,1.0
2018-10-04,64.47,64.75,64.15,64.75,15476,49.8190159427811,50.0353851759745,49.5717368191315,50.0353851759745,20027.2466470622,0.0,1.0
2018-10-05,63.89,64.29,63.78,64.29,3533,49.3708225311662,49.6799214357282,49.2858203324116,49.6799214357282,4571.9993799477,0.0,1.0
2018-10-08,63.62,63.71,63.26,63.32,15730,49.1621807705868,49.2317280241133,48.883991756481,48.9303565921653,20355.9440267697,0.0,1.0
2018-10-09,63.47,63.58,63.01,63.1,9444,49.0462686813761,49.1312708801306,48.6908049411298,48.7603521946562,12221.3309210943,0.0,1.0
2018-10-10,62.12,63.33,62.12,63.33,23027,48.0030598784793,48.9380840647794,48.0030598784793,48.9380840647794,29798.8762304149,0.0,1.0
2018-10-11,61.63,62.2,61.27,62.12,18028,47.6244137203909,48.0648796593917,47.346224706285,48.0030598784793,23329.7494542024,0.0,1.0
2018-10-12,61.45,61.99,61.15,61.99,9179,47.485319213338,47.9026027344967,47.2534950349164,47.9026027344967,11878.3986154939,0.0,1.0
2018-10-15,61.55,61.75,61.44,61.45,11015,47.5625939394784,47.7171433917595,47.4775917407239,47.485319213338,14254.3371554271,0.0,1.0
2018-10-16,62.65,62.71,62.42,62.42,9011,48.412615927024,48.4589807627083,48.2348840569008,48.2348840569008,11660.992474585,0.0,1.0
2018-10-17,62.35,62.62,62.25,62.58,12664,48.1807917486025,48.3894335091818,48.103517022462,48.3585236187256,16388.2819551819,0.0,1.0
2018-10-18,61.58,62.29,61.36,62.22,6414,47.5857763573206,48.1344269129182,47.4157719598115,48.0803346046198,8300.25587970127,0.0,1.0
2018-10-19,61.6,61.86,61.54,61.54,5155,47.6012313025487,47.802145590514,47.5548664668644,47.5548664668644,6671.00390705645,0.0,1.0
2018-10-22,61.35,61.58,61.17,61.58,12084,47.4080444871975,47.5857763573206,47.2689499801445,47.5857763573206,15637.7131353773,0.0,1.0
2018-10-23,60.81,60.81,59.91,60.26,12789,46.9907609660387,46.9907609660387,46.2952884307742,46.565749972266,16550.0424766916,0.0,1.0
2018-10-24,59.02,60.36,59.02,60.36,8064,45.6075433681238,46.6430246984065,45.6075433681238,46.6430246984065,10435.4947636282,0.0,1.0
2018-10-25,59.54,59.84,59.43,59.46,43741,46.0093719440544,46.2411961224759,45.9243697452998,45.947552163142,56604.5357708159,0.0,1.0
2018-10-26,59.26,59.46,58.58,58.96,26513,45.793002710861,45.947552163142,45.2675345731056,45.5611785324395,34310.053654275,0.0,1.0
2018-10-29,59.11,59.92,58.86,59.89,9357,45.6770906216502,46.3030159033883,45.483903806299,46.2798334855461,12108.7455981236,0.0,1.0
2018-10-30,59.89,59.89,59.26,59.26,22099,46.2798334855461,46.2798334855461,45.793002710861,45.793002710861,28597.9661187275,0.0,1.0
2018-10-31,60.18,60.33,60.09,60.14,10592,46.5039301913536,46.6198422805643,46.4343829378271,46.4730203008974,13706.9395506386,0.0,1.0
2018-11-01,61.05,61.12,60.79,60.85,13695,47.1762203087759,47.2303126170743,46.9753060208106,47.0216708564949,17722.4827365932,0.0,1.0
2018-11-02,61.3,61.67,61.01,61.65,7201,47.3694071241272,47.6553236108471,47.1453104183197,47.6398686656189,9318.70012312579,0.0,1.0
2018-11-05,61.16,61.35,61.04,61.26,42742,47.2612225075305,47.4080444871975,47.1684928361619,47.338497233671,55311.7456829111,0.0,1.0
2018-11-06,61.59,61.59,61.23,61.33,16319,47.5935038299347,47.5935038299347,47.3153148158288,47.3925895419694,21118.159604123,0.0,1.0
2018-11-07,62.27,62.27,61.91,62.02,41860,48.1189719676901,48.1189719676901,47.8407829535843,47.9257851523388,54170.3634431392,0.0,1.0
2018-11-08,61.95,62.3,61.76,62.26,14996,47.8716928440405,48.1421543855322,47.7248708643735,48.111244495076,19406.0862444653,0.0,1.0
2018-11-09,61.52,61.68,61.35,61.65,8391,47.5394115216363,47.6630510834611,47.4080444871975,47.6398686656189,10858.6602878973,0.0,1.0
2018-11-12,60.41,61.07,60.41,61.07,12158,46.6816620614767,47.191675254004,46.6816620614767,47.191675254004,15733.475364111,0.0,1.0
2018-11-13,60.65,61.05,60.5,60.71,22547,46.8671214042139,47.1762203087759,46.7512093150032,46.9134862398982,29177.715827818,0.0,1.0
2018-11-14,60.88,61.24,60.56,61.19,6728,47.0448532743371,47.3230422884429,46.7975741506875,47.2844049253726,8706.59830973342,0.0,1.0
2018-11-15,60.73,60.88,60.1,60.34,16740,46.9289411851263,47.0448532743371,46.4421104104412,46.6275697531784,21662.9690405674,0.0,1.0
2018-11-16,60.93,60.97,60.64,60.68,7290,47.0834906374073,47.1144005278635,46.8593939315999,46.8903038220561,9433.87361444065,0.0,1.0
2018-11-19,60.39,60.83,60.3,60.83,14999,46.6662071162486,47.0062159112668,46.5966598627222,47.0062159112668,19409.9684969815,0.0,1.0
2018-11-20,59.22,59.72,59.14,59.53,19447,45.7620928204048,46.1484664511073,45.7002730394924,46.0016444714403,25166.0548943796,0.0,1.0
2018-11-21,59.88,60.16,59.83,59.83,18195,46.2721060129321,46.4884752461255,46.2334686498618,46.2334686498618,23545.8615109393,0.0,1.0
2018-11-23,59.7055,59.7228,59.6646,59.72,1722,46.1372616158169,46.1506301434392,46.1056562528254,46.1484664511073,2228.41294431643,0.0,1.0
2018-11-26,60.46,60.55,60.28,60.28,60673,46.720299424547,46.7898466780734,46.5812049174941,46.5812049174941,78515.9689724221,0.0,1.0
2018-11-27,60.48,60.48,60.1,60.2,26919,46.7357543697751,46.7357543697751,46.4421104104412,46.5193851365817,34835.4518281382,0.0,1.0
2018-11-28,61.02,61.07,60.11,60.35,69685,47.1530378909338,47.191675254004,46.4498378830552,46.6352972257924,90178.2555311791,0.0,1.0
2018-11-29,60.77,60.7927,60.43,60.56,12786,46.9598510755825,46.9773924384164,46.6971170067048,46.7975741506875,16546.1602241753,0.0,1.0
2018-11-30,60.22,60.25,60.1,60.15,21245,46.5348400818098,46.5580224996519,46.4421104104412,46.4807477735114,27492.8182357738,0.0,1.0
2018-12-03,60.88,60.97,60.77,60.97,11996,47.0448532743371,47.1144005278635,46.9598510755825,47.1144005278635,15523.8337282346,0.0,1.0
2018-12-04,59.19,60.53,59.19,60.53,20323,45.7389104025626,46.7743917328453,45.7389104025626,46.7743917328453,26299.672629119,0.0,1.0
2018-12-06,59.045,59.0917,58.1,58.51,66969,45.6268620496589,45.6629493467665,44.8966158876312,45.2134422648072,86663.5229198183,0.0,1.0
2018-12-07,58.37,59.1,58.19,59.01,24122,45.1052576482105,45.6693631490362,44.9661631411576,45.5998158955097,31215.8983988391,0.0,1.0
2018-12-10,57.71,57.87,57.12,57.83,23347,44.5952444556832,44.718884017508,44.1393235714542,44.6879741270518,30212.9831654795,0.0,1.0
2018-12-11,57.71,58.22,57.43,58.2,48732,44.5952444556832,44.9893455589998,44.3788752224898,44.9738906137717,63063.3098736518,0.0,1.0
2018-12-12,58.61,59.02,58.6,58.74,13506,45.2907169909477,45.6075433681238,45.2829895183337,45.3911741349304,17477.9008280707,0.0,1.0
2018-12-13,58.54,58.82,58.51,58.77,26449,45.2366246826494,45.4529939158428,45.2134422648072,45.4143565527725,34227.232267262,0.0,1.0
2018-12-14,57.92,58.06,57.89,57.93,72966,44.7575213805783,44.865705997175,44.7343389627361,44.7652488531923,94424.1456997634,0.0,1.0
2018-12-17,57.3157,57.909,57.24,57.79,27124,44.2905502105112,44.7490211607028,44.2320532428229,44.6570642365956,35100.739083414,0.0,1.0
2018-12-18,57.51,57.92,57.41,57.74,70170,44.4406950034022,44.7575213805783,44.3634202772617,44.6184268735254,90805.8863546365,0.0,1.0
2018-12-19,57.09,58.32,56.98,57.96,138399,44.1161411536121,45.0666202851403,44.0311389548575,44.7884312710345,179099.955331272,0.0,1.0
2018-12-20,56.9,57.28,56.73,57.21,47166,43.9693191739451,44.2629631332791,43.8379521395063,44.2088708249807,61036.7740601794,0.0,1.0
2018-12-21,55.83,56.55,55.83,56.54,47553,43.1424796042418,43.6988576324534,43.1424796042418,43.6911301598393,61537.584634773,0.0,1.0
2018-12-24,54.86,55.77,54.86,55.51,60118,42.6750447858179,43.3829246756301,42.6750447858179,43.1806732785409,77283.4216473052,0.3651,1.0
2018-12-26,56.16,56.18,54.95,55.23,34168,43.6863017712638,43.7018595710399,42.7450548848103,42.9628640816756,43923.948748214,0.0,1.0
2018-12-27,56.17,56.23,55.29,55.65,146424,43.6940806711519,43.7407540704801,43.0095374810039,43.2895778769735,188232.272053046,0.0,1.0
2018-12-28,56.63,56.94,56.4881,56.94,32207,44.051910066002,44.2930559625314,43.9415274765906,44.2930559625314,41403.0267306756,0.0,1.0
2018-12-31,56.75,57.02,56.625,57.02,84159,44.1452568646585,44.3552871616357,44.0480206160579,44.3552871616357,108188.820027539,0.0,1.0
2019-01-02,56.56,56.5879,56.16,56.16,9328,43.9974577667856,44.0191608974733,43.6863017712638,43.6863017712638,11991.412840182,0.0,1.0
2019-01-03,56.33,56.58,56.13,56.58,19310,43.8185430693606,44.0130155665617,43.6629650715997,44.0130155665617,24823.5615291504,0.0,1.0
2019-01-04,57.95,58.03,57.09,57.09,11933,45.078724851224,45.1409560503283,44.4097394608521,44.4097394608521,15340.2154182989,0.0,1.0
2019-01-07,58.25,58.5,58.13,58.18,26193,45.3120918478653,45.5065643450665,45.2187450492088,45.257639548649,33671.8564025395,0.0,1.0
2019-01-08,58.75,58.89,58.58,58.89,20679,45.7010368422676,45.8099414407003,45.5687955441708,45.8099414407003,26583.4504847903,0.0,1.0
2019-01-09,59.45,59.55,59.21,59.39,14250,46.2455598344308,46.3233488333113,46.0588662371177,46.1988864351025,18318.7856960328,0.0,1.0
2019-01-10,59.65,59.71,59.34,59.34,4887,46.4011378321917,46.44781123152,46.1599919356623,46.1599919356623,6282.37934712367,0.0,1.0
2019-01-11,59.3,59.46,59.24,59.28,9411,46.1288763361101,46.2533387343189,46.0822029367819,46.113318536334,12098.1117323063,0.0,1.0
2019-01-14,59.18,59.3,58.9,58.9,24095,46.0355295374536,46.1288763361101,45.8177203405883,45.8177203405883,30974.8169365551,0.0,1.0
2019-01-15,59.26,59.41,59.06,59.2,14209,46.0977607365579,46.2144442348786,45.942182738797,46.0510873372297,18266.0790143811,0.0,1.0
2019-01-16,59.54,59.69,59.48,59.48,9664,46.3155699334232,46.4322534317439,46.2688965340949,46.2688965340949,12423.3505239622,0.0,1.0
2019-01-17,59.8,60.01,59.48,59.48,11132,46.5178213305124,46.6811782281614,46.2688965340949,46.2688965340949,14310.5068328587,0.0,1.0
2019-01-18,60.54,60.55,60.39,60.44,9113,47.0934599222278,47.1012388221158,46.9767764239071,47.0156709233473,11715.0241437156,0.0,1.0
2019-01-22,59.82,60.12,59.6701,60.09,17291,46.5333791302885,46.7667461269299,46.4167734209667,46.7434094272657,22228.0788400072,0.0,1.0
2019-01-23,60.09,60.28,59.94,60.27,5802,46.7434094272657,46.8912085251386,46.626725928945,46.8834296252505,7458.6382181321,0.0,1.0
2019-01-24,60.31,60.32,60.13,60.31,9151,46.9145452248027,46.9223241246908,46.7745250268179,46.9145452248027,11763.874238905,0.0,1.0
2019-01-25,60.76,60.96,60.72,60.75,72765,47.2645957197648,47.4201737175257,47.2334801202126,47.2568168198767,93541.5046436369,0.0,1.0
2019-01-28,60.54,60.59,60.38,60.52,6590,47.0934599222278,47.132354421668,46.968997524019,47.0779021224517,8471.63492890218,0.0,1.0
2019-01-29,60.72,61.04,60.72,60.94,13095,47.2334801202126,47.4824049166301,47.2334801202126,47.4046159177496,16833.9999080386,0.0,1.0
2019-01-30,61.35,61.51,60.92,60.95,4346,47.7235508131595,47.8480132113682,47.3890581179735,47.4123948176376,5586.90825508481,0.0,1.0
2019-01-31,61.14,61.23,61.04,61.23,7405,47.5601939155105,47.6302040145029,47.4824049166301,47.6302040145029,9519.34091783318,0.0,1.0
2019-02-01,61.04,61.25,61.01,61.09,15622,47.4824049166301,47.645761814279,47.4590682169659,47.5212994160703,20082.531238135,0.0,1.0
2019-02-04,61.3,61.37,61.04,61.04,17907,47.6846563137192,47.7391086129356,47.4824049166301,47.4824049166301,23019.9645936042,0.0,1.0
2019-02-05,61.71,61.8,61.61,61.61,12218,48.0035912091291,48.0736013081215,47.9258022102486,47.9258022102486,15706.5911322196,0.0,1.0
2019-02-06,61.33,61.67,61.32,61.67,10098,47.7079930133834,47.9724756095769,47.7002141134953,47.9724756095769,12981.2700321782,0.0,1.0
2019-02-07,60.67,60.81,60.41,60.81,129691,47.1945856207724,47.303490219205,46.9923342236832,47.303490219205,166721.518295031,0.0,1.0
2019-02-08,60.3,60.3,59.89,60.14,34348,46.9067663249147,46.9067663249147,46.5878314295048,46.7823039267059,44155.3439359533,0.0,1.0
2019-02-11,60.26,60.27,60.06,60.24,5915,46.8756507253625,46.8834296252505,46.7200727276016,46.8600929255864,7603.90297487958,0.0,1.0
2019-02-12,60.91,60.98,60.71,60.72,76901,47.3812792180855,47.4357315173018,47.2257012203245,47.2334801202126,98858.4518463591,0.0,1.0
2019-02-13,61.04,61.32,61.03,61.27,19062,47.4824049166301,47.7002141134953,47.474626016742,47.6613196140551,24504.7503815984,0.0,1.0
2019-02-14,60.98,61.29,60.97,61.07,10911,47.4357315173018,47.6768774138312,47.4279526174137,47.5057416162942,14026.4049634676,0.0,1.0
2019-02-15,61.81,61.81,61.39,61.55,25636,48.0813802080096,48.0813802080096,47.7546664127116,47.8791288109204,32955.8168493682,0.0,1.0
2019-02-19,62.06,62.2082,61.73,61.73,35376,48.2758527052107,48.3911360015515,48.0191490089052,48.0191490089052,45476.8675637092,0.0,1.0
2019-02-20,62.19,62.42,62.15,62.18,11643,48.3769784037553,48.5558931011803,48.3458628042031,48.3691995038672,14967.4120602744,0.0,1.0
2019-02-21,62.0392,62.139,61.9322,62.04,9376,48.2596725934436,48.3373060143263,48.1764383646415,48.2602949054346,12053.1182235792,0.0,1.0
2019-02-22,62.24,62.4689,62.2156,62.36,9289,48.4158729031955,48.5939319216329,48.3968923874687,48.5092197018521,11941.2772161718,0.0,1.0
2019-02-25,62.49,62.67,62.44,62.62,6774,48.6103454003967,48.7503655983815,48.5714509009564,48.7114710989412,8708.17223192464,0.0,1.0
2019-02-26,62.86,62.96,62.74,62.74,6313,48.8981646962543,48.9759536951348,48.8048178975978,48.8048178975978,8115.54344554773,0.0,1.0
2019-02-27,62.53,62.8,62.53,62.7,17471,48.6414609999488,48.8514912969261,48.6414609999488,48.7737022980456,22459.4740277466,0.0,1.0
2019-02-28,62.35,62.6,62.35,62.51,10007,48.501440801964,48.6959132991652,48.501440801964,48.6259032001727,12864.2869094877,0.0,1.0
2019-03-01,62.78,62.96,62.65,62.85,41934,48.83593349715,48.9759536951348,48.7348077986054,48.8903857963663,53907.3655703466,0.0,1.0
2019-03-04,62.76,62.77,62.46,62.64,26187,48.8203756973739,48.8281545972619,48.5870087007325,48.7270288987173,33664.1432296148,0.0,1.0
2019-03-05,62.62,62.75,62.49,62.56,26700,48.7114710989412,48.8125967974858,48.6103454003967,48.664797699613,34323.619514672,0.0,1.0
2019-03-06,62.51,62.77,62.5,62.77,23205,48.6259032001727,48.8281545972619,48.6181243002847,48.8281545972619,29830.6962860661,0.0,1.0
2019-03-07,61.46,62.15,61.46,62.15,26912,47.809118711928,48.3458628042031,47.809118711928,48.3458628042031,34596.1516246761,0.0,1.0
2019-03-08,61.37,61.41,61.12,61.16,17072,47.7391086129356,47.7702242124877,47.5446361157344,47.5757517152866,21946.5480282577,0.0,1.0
2019-03-11,61.92,61.97,61.51,61.51,32793,48.1669481067781,48.2058426062183,47.8480132113682,47.8480132113682,42156.3466196493,0.0,1.0
2019-03-12,61.95,62.1,61.95,62.1,24043,48.1902848064422,48.3069683047629,48.1902848064422,48.3069683047629,30907.9694378748,0.0,1.0
2019-03-13,62.4,62.48,62.19,62.25,11609,48.5403353014042,48.6025665005086,48.3769784037553,48.4236518030836,14923.7040803681,0.0,1.0
2019-03-14,62.32,62.52,62.3,62.52,9037,48.4781041022999,48.6336821000608,48.4625463025238,48.6336821000608,11617.3239533367,0.0,1.0
2019-03-15,62.87,62.95,62.78,62.83,7169,48.9059435961424,48.9681747952468,48.83593349715,48.8748279965902,9215.95611613046,0.0,1.0
2019-03-18,63.19,63.22,63.04,63.04,9235,49.1548683925598,49.178205092224,49.0381848942392,49.0381848942392,11871.85865985,0.0,1.0
2019-03-19,63.29,63.5184,63.29,63.47,6100,49.2326573914403,49.4103274648833,49.2326573914403,49.3726775894251,7841.72580672281,0.0,1.0
2019-03-20,63.22,63.56,62.87,62.98,4185,49.178205092224,49.4426876884175,48.9059435961424,48.9915114949109,5379.93811494016,0.0,1.0
2019-03-21,63.22,63.22,62.83,62.83,7900,49.178205092224,49.178205092224,48.8748279965902,48.8748279965902,10155.6776841164,0.0,1.0
2019-03-22,62.07,62.7,62.06,62.62,139499,48.2836316050987,48.7737022980456,48.2758527052107,48.7114710989412,179329.984969185,0.0,1.0
2019-03-25,62.05,62.13,61.92,62.07,5864,48.2680738053227,48.330305004427,48.1669481067781,48.2836316050987,7538.34100502009,0.0,1.0
2019-03-26,62.22,62.34,62.07,62.34,9531,48.5636720010684,48.6573338564224,48.4465946818758,48.6573338564224,12211.1610503208,0.21,1.0
2019-03-27,62.01,62.19,61.8,62.19,41912,48.3997637541988,48.5402565372299,48.2358555073292,48.5402565372299,53697.8472291517,0.0,1.0
2019-03-28,61.75,61.97,61.61,61.88,76123,48.1968297342651,48.3685431357475,48.0875575696854,48.2982967442319,97529.1378274649,0.0,1.0
2019-03-29,62.09,62.17,61.89,62.17,10919,48.4622049911015,48.5246462280042,48.3061018988448,48.5246462280042,13989.4730362452,0.0,1.0
2019-04-01,62.87,62.95,62.75,62.77,73439,49.0710070509027,49.1334482878054,48.9773451955487,48.9929555047744,94090.3846788908,0.0,1.0
2019-04-02,62.95,62.98,62.67,62.91,26292,49.1334482878054,49.1568637516439,48.914903958646,49.1022276693541,33685.4313644984,0.0,1.0
2019-04-03,63.53,63.65,63.48,63.53,11738,49.5861472553499,49.679809110704,49.5471214822858,49.5861472553499,15038.7796043086,0.0,1.0
2019-04-04,63.3,63.38,63.27,63.38,12414,49.4066286992547,49.4690699361574,49.3832132354162,49.4690699361574,15904.8739144562,0.0,1.0
2019-04-05,63.46,63.52,63.37,63.38,31680,49.5315111730601,49.5783421007371,49.4612647815446,49.4690699361574,40588.561753663,0.0,1.0
2019-04-08,63.43,63.51,63.35,63.51,4764,49.5080957092216,49.5705369461243,49.4456544723189,49.5705369461243,6103.65871825917,0.0,1.0
2019-04-09,63.01,63.3,62.97,63.3,7684,49.1802792154825,49.4066286992547,49.1490585970311,49.4066286992547,9844.77615262457,0.0,1.0
2019-04-10,63.3,63.39,63.14,63.14,4961,49.4066286992547,49.4768750907702,49.2817462254493,49.2817462254493,6356.05602461876,0.0,1.0
2019-04-11,63.28,63.45,63.18,63.39,14459,49.391018390029,49.5237060184473,49.3129668439007,49.4768750907702,18524.9373231128,0.0,1.0
2019-04-12,63.77,63.78,63.7,63.75,7147,49.773470966058,49.7812761206709,49.7188348837682,49.7578606568323,9156.76928198958,0.0,1.0
2019-04-15,63.88,63.9,63.83,63.84,7132,49.8593276667992,49.8749379760249,49.820301893735,49.8281070483479,9137.55121297743,0.0,1.0
2019-04-16,63.87,64.14,63.87,64.14,10502,49.8515225121864,50.062261686733,49.8515225121864,50.062261686733,13455.2107177074,0.0,1.0
2019-04-17,64.0,64.1,63.91,64.1,4842,49.9529895221533,50.0310410682816,49.8827431306377,50.0310410682816,6203.59267712236,0.0,1.0
2019-04-18,63.83,63.93,63.78,63.87,14662,49.820301893735,49.8983534398634,49.7812761206709,49.8515225121864,18785.0218570773,0.0,1.0
2019-04-22,63.81,63.89,63.7,63.7,8602,49.8046915845094,49.8671328214121,49.7188348837682,49.7188348837682,11020.9219761682,0.0,1.0
2019-04-23,63.82,63.82,63.65,63.66,6105,49.8124967391222,49.8124967391222,49.679809110704,49.6876142653168,7821.75408794548,0.0,1.0
2019-04-24,63.25,63.5,63.24,63.5,5719,49.3676029261905,49.5627317915114,49.3597977715777,49.5627317915114,7327.2091120328,0.0,1.0
2019-04-25,63.19,63.21,63.11,63.11,3242,49.3207719985135,49.3363823077392,49.2583307616108,49.2583307616108,4153.66531582625,0.0,1.0
2019-04-26,63.3627,63.3627,63.28,63.3,8002,49.4555670186772,49.4555670186772,49.391018390029,49.4066286992547,10252.1992156822,0.0,1.0
2019-04-29,63.58,63.64,63.32,63.33,14749,49.6251730284141,49.6720039560912,49.4222390084804,49.4300441630932,18896.4866573477,0.0,1.0
2019-04-30,63.48,63.59,63.39,63.48,14236,49.5471214822858,49.632978183027,49.4768750907702,49.5471214822858,18239.2286971321,0.0,1.0
2019-05-01,63.13,63.74,63.13,63.66,10571,49.2739410708365,49.7500555022195,49.2739410708365,49.6876142653168,13543.6138351633,0.0,1.0
2019-05-02,62.92,63.16,62.88,63.14,10555,49.1100328239669,49.297356534675,49.0788122055156,49.2817462254493,13523.1145615503,0.0,1.0
2019-05-03,63.58,63.61,63.29,63.29,4666,49.6251730284141,49.6485884922526,49.3988235446419,49.3988235446419,5978.10066737979,0.0,1.0
2019-05-06,62.77,62.85,62.19,62.31,10843,48.9929555047744,49.0553967416771,48.5402565372299,48.6339183925839,13892.1014865836,0.0,1.0
2019-05-07,61.87,62.45,61.83,62.45,6068,48.2904915896191,48.7431905571636,48.2592709711678,48.7431905571636,7774.34951771551,0.0,1.0
2019-05-08,61.67,61.88,61.67,61.81,8729,48.1343884973624,48.2982967442319,48.1343884973624,48.2436606619421,11183.6349604711,0.0,1.0
2019-05-09,61.37,61.43,60.88,61.05,11361,47.9002338589773,47.9470647866543,47.5177812829483,47.6504689113665,14555.7654698032,0.0,1.0
2019-05-10,61.82,61.82,61.24,61.46,9928,48.2514658165549,48.2514658165549,47.7987668490104,47.9704802504928,12719.7992768424,0.0,1.0
2019-05-13,60.41,60.62,60.27,60.54,23374,47.150939016145,47.3148472630145,47.0416668515653,47.2524060261118,29946.8763393346,0.0,1.0
2019-05-14,60.91,61.14,60.85,60.88,24895,47.5411967467868,47.720715302882,47.4943658191098,47.5177812829483,31895.5885371667,0.0,1.0
2019-05-15,61.03,61.19,60.71,60.71,5737,47.6348586021408,47.7597410759462,47.3850936545301,47.3850936545301,7350.27079484738,0.0,1.0
2019-05-16,61.46,61.68,61.36,61.37,7408,47.9704802504928,48.1421936519752,47.8924287043644,47.9002338589773,9491.163682801,0.0,1.0
2019-05-17,61.19,61.39,61.1,61.29,42987,47.7597410759462,47.915844168203,47.6894946844307,47.8377926220746,55075.1421750225,0.0,1.0
2019-05-20,60.8,60.88,60.73,60.78,5857,47.4553400460456,47.5177812829483,47.4007039637557,47.4397297368199,7504.01534694458,0.0,1.0
2019-05-21,61.21,61.23,61.02,61.19,34633,47.7753513851719,47.7909616943976,47.627053447528,47.7597410759462,44371.9589398552,0.0,1.0
2019-05-22,60.8,60.95,60.8,60.88,14063,47.4553400460456,47.5724173652382,47.4553400460456,47.5177812829483,18017.580301192,0.0,1.0
2019-05-23,60.18,60.32,60.06,60.08,33644,46.9714204600497,47.0806926246294,46.8777586046957,46.8933689139214,43104.847589654,0.0,1.0
2019-05-24,60.82,60.9,60.68,60.9,9514,47.4709503552713,47.533391592174,47.3616781906916,47.533391592174,12189.380572107,0.0,1.0
2019-05-28,60.27,60.85,60.27,60.84,6228,47.0416668515653,47.4943658191098,47.0416668515653,47.4865606644969,7979.34225384511,0.0,1.0
2019-05-29,59.82,59.95,59.7,59.95,19743,46.6904348939876,46.7919019039545,46.5967730386336,46.7919019039545,25294.8224337932,0.0,1.0
2019-05-30,60.16,60.16,59.96,60.04,17085,46.9558101508241,46.9558101508241,46.7997070585673,46.86214829547,21889.38060484,0.0,1.0
2019-05-31,59.73,59.84,59.46,59.46,7204,46.6201885024721,46.7060452032133,46.4094493279255,46.4094493279255,9229.79794423575,0.0,1.0
2019-06-03,60.01,60.03,59.69,59.69,8229,46.8387328316315,46.8543431408572,46.5889678840208,46.5889678840208,10543.0326600661,0.0,1.0
2019-06-04,60.74,60.74,60.38,60.4583,16245,47.4085091183686,47.4085091183686,47.1275235523065,47.188637912925,20813.1687401596,0.0,1.0
2019-06-05,60.79,61.03,60.79,61.03,7506,47.4475348914328,47.6348586021408,47.4475348914328,47.6348586021408,9616.72173368038,0.0,1.0
2019-06-06,60.96,61.04,60.83,61.02,10923,47.580222519851,47.6426637567537,47.4787555098841,47.627053447528,13994.5978546484,0.0,1.0
2019-06-07,61.74,61.8823,61.62,61.62,4858,48.1890245796522,48.3000919297929,48.0953627242982,48.0953627242982,6224.09195073533,0.0,1.0
2019-06-10,61.89,61.962,61.801,61.88,6674,48.3061018988448,48.3622990120572,48.2366360227905,48.2982967442319,8550.75950580641,0.0,1.0
2019-06-11,62.1,62.35,62.08,62.35,11205,48.4700101457143,48.6651390110353,48.4543998364887,48.6651390110353,14355.8975520769,0.0,1.0
2019-06-12,61.8,62.14,61.78,62.12,16103,48.2358555073292,48.5012307641657,48.2202451981036,48.48562045494,20631.2376868446,0.0,1.0
2019-06-13,61.82,62.0,61.77,62.0,6015,48.2514658165549,48.391958599586,48.2124400434907,48.391958599586,7706.44567387258,0.0,1.0
2019-06-14,61.45,61.58,61.39,61.58,7457,47.96267509588,48.0641421058468,47.915844168203,48.0641421058468,9553.94270824069,0.0,1.0
2019-06-17,61.15,61.36,61.15,61.36,25463,47.7285204574949,47.8924287043644,47.7285204574949,47.8924287043644,32623.3127504268,0.0,1.0
2019-06-18,61.87,61.89,61.62,61.63,6045,48.2904915896191,48.3061018988448,48.0953627242982,48.103167878911,7744.88181189688,0.0,1.0
2019-06-19,62.32,62.33,62.02,62.065,11287,48.6417235471967,48.6495287018096,48.4075689088116,48.4426921045694,14460.9563293433,0.0,1.0
2019-06-20,62.7868,62.92,62.53,62.92,8948,49.0060681645239,49.1100328239669,48.8056317940663,49.1100328239669,11464.2187680485,0.0,1.0
2019-06-21,62.46,62.7,62.44,62.44,8925,48.7509957117765,48.9383194224845,48.7353854025508,48.7353854025508,11434.7510622299,0.0,1.0
2019-06-24,61.57,61.67,61.47,61.59,117364,48.8836833401947,48.9630786355336,48.8042880448557,48.8995623992625,147822.360882907,1.06,1.0
2019-06-25,61.19,61.54,61.19,61.45,24828,48.5819812179066,48.859864751593,48.5819812179066,48.7884089857879,31271.3743226272,0.0,1.0
2019-06-26,61.34,61.52,61.34,61.52,11982,48.7010741609151,48.8439856925252,48.7010741609151,48.8439856925252,15091.5743166473,0.0,1.0
2019-06-27,61.64,61.69,61.6,61.6,7632,48.9392600469319,48.9789576946014,48.9075019287964,48.9075019287964,9612.66025577133,0.0,1.0
2019-06-28,61.92,61.96,61.85,61.93,9839,49.161566873881,49.1933249920166,49.1059901671438,49.1695064034149,12392.4219413698,0.0,1.0
2019-07-01,62.36,62.66,62.17,62.66,11655,49.5109061733724,49.7490920593893,49.3600551122284,49.7490920593893,14679.7111217263,0.0,1.0
2019-07-02,62.45,62.48,62.34,62.46,13621,49.5823619391775,49.6061805277792,49.4950271143046,49.5903014687114,17155.9283731474,0.0,1.0
2019-07-03,62.84,62.88,62.8,62.84,2863,49.8920035909994,49.923761709135,49.8602454728638,49.8920035909994,3606.00711638801,0.0,1.0
2019-07-05,62.4,62.44,62.16,62.42,49956,49.542664291508,49.5744224096436,49.3521155826945,49.5585433505758,62920.6047873837,0.0,1.0
2019-07-08,61.98,62.05,61.91,62.05,18653,49.2092040510844,49.2647807578217,49.1536273443471,49.2647807578217,23493.8353971308,0.0,1.0
2019-07-09,61.41,61.54,61.4,61.41,10515,48.7566508676523,48.859864751593,48.7487113381185,48.7566508676523,13243.8577816346,0.0,1.0
2019-07-10,61.69,61.74,61.65,61.74,5238,48.9789576946014,49.0186553422709,48.9471995764658,49.0186553422709,6597.3682415789,0.0,1.0
2019-07-11,61.72,61.91,61.64,61.91,27702,49.0027762832031,49.1536273443471,48.9392600469319,49.1536273443471,34891.2361642266,0.0,1.0
2019-07-12,62.01,62.01,61.94,61.96,2583,49.2330226396861,49.2330226396861,49.1774459329488,49.1933249920166,3253.34138373392,0.0,1.0
2019-07-15,62.06,62.17,62.01,62.17,5302,49.2727202873556,49.3600551122284,49.2330226396861,49.3600551122284,6677.97755189983,0.0,1.0
2019-07-16,61.84,62.0,61.78,61.9,4477,49.0980506376099,49.2250831101522,49.0504134604065,49.1456878148132,5638.87316104405,0.0,1.0
2019-07-17,61.65,61.89,61.65,61.83,9035,48.9471995764658,49.1377482852793,48.9471995764658,49.090111108076,11379.767480463,0.0,1.0
2019-07-18,61.66,61.68,61.28,61.28,9417,48.9551391059997,48.9710181650675,48.6534369837117,48.6534369837117,11860.9043014411,0.0,1.0
2019-07-19,61.59,61.8,61.59,61.73,4948,48.8995623992625,49.0662925194743,48.8995623992625,49.010715812737,6232.10730418717,0.0,1.0
2019-07-22,61.64,61.75,61.58,61.63,9110,48.9392600469319,49.0265948718048,48.8916228697286,48.9313205173981,11474.2315159954,0.0,1.0
2019-07-23,62.07,62.09,61.96,62.0,25320,49.2806598168895,49.2965388759572,49.1933249920166,49.2250831101522,31891.0583957193,0.0,1.0
2019-07-24,62.24,62.24,62.11,62.11,5396,49.4156318189657,49.4156318189657,49.312417935025,49.312417935025,6796.3724764337,0.0,1.0
2019-07-25,61.68,62.04,61.65,62.04,9181,48.9710181650675,49.2568412282878,48.9471995764658,49.2568412282878,11563.6574696327,0.0,1.0
2019-07-26,61.6,61.74,61.55,61.74,52278,48.9075019287964,49.0186553422709,48.8678042811269,49.0186553422709,65845.211327465,0.0,1.0
2019-07-29,61.55,61.58,61.44,61.58,5489,48.8678042811269,48.8916228697286,48.780469456254,48.8916228697286,6913.50788049381,0.0,1.0
2019-07-30,60.58,60.76,60.54,60.76,7156,48.097669916339,48.2405814479491,48.0659117982034,48.2405814479491,9013.12851025938,0.0,1.0
2019-07-31,60.21,60.84,60.09,60.84,14742,47.8039073235849,48.3040976842203,47.7086329691781,48.3040976842203,18567.8508242375,0.0,1.0
2019-08-01,59.89,60.69,59.76,60.33,8917,47.5498423785002,48.1850047412119,47.4466284945596,47.8991816779916,11231.1440645588,0.0,1.0
2019-08-02,59.47,59.68,59.26,59.66,16742,47.2163821380766,47.3831122582884,47.0496520178648,47.3672331992206,21086.8917717667,0.0,1.0
2019-08-05,58.03,58.65,57.76,58.65,9201,46.0730898851957,46.5653407162972,45.8587225877805,46.5653407162972,11588.8478791079,0.0,1.0
2019-08-06,58.34,58.34,58.02,58.29,8001,46.3192153007464,46.3192153007464,46.0651503556618,46.279517653077,10077.4233105905,0.0,1.0
2019-08-07,58.52,58.61,57.97,57.97,9098,46.4621268323565,46.5335825981616,46.0254527079923,46.0254527079923,11459.1172703102,0.0,1.0
2019-08-08,58.94,59.03,58.57,58.57,13237,46.7955870727802,46.8670428385852,46.501824480026,46.501824480026,16672.2725112218,0.0,1.0
2019-08-09,58.43,58.59,58.36,58.36,5370,46.3906710665515,46.5177035390938,46.3350943598142,46.3350943598142,6763.62494411583,0.0,1.0
2019-08-12,57.7,58.07,57.7,58.0,11875,45.8110854105771,46.1048480033312,45.8110854105771,46.049271296594,14956.8056259545,0.0,1.0
2019-08-13,58.2,58.35,57.65,57.68,11320,46.2080618872719,46.3271548302803,45.7713877629076,45.7952063515093,14257.7717630151,0.0,1.0
2019-08-14,56.61,57.2,56.61,57.2,15685,44.9456766913825,45.4141089338823,44.9456766913825,45.4141089338823,19755.5786309975,0.0,1.0
2019-08-15,56.7,56.83,56.56,56.75,20361,45.0171324571876,45.1203463411282,44.905979043713,45.056830104857,25645.0963663207,0.0,1.0
2019-08-16,57.3998,57.4199,57.3705,57.4195,4338,45.5727407339696,45.5886991883327,45.5494779124353,45.5883816071513,5463.79981519077,0.0,1.0
2019-08-19,57.88,58.0,57.87,57.98,5622,45.9539969421872,46.049271296594,45.9460574126533,46.0333922375262,7081.02410350451,0.0,1.0
2019-08-20,57.61,57.9,57.61,57.9,11976,45.7396296447721,45.969876001255,45.7396296447721,45.969876001255,15084.0171938047,0.0,1.0
2019-08-21,58.05,58.27,58.04,58.27,23402,46.0889689442635,46.2636385940092,46.0810294147296,46.2636385940092,29475.2981270388,0.0,1.0
2019-08-22,58.12,58.22,57.91,57.92,60186,46.1445456510007,46.2239409463397,45.9778155307889,45.9857550603228,75805.4992339954,0.0,1.0
2019-08-23,57.41,58.23,57.4,57.93,28767,45.5808390540941,46.2318804758736,45.5728995245602,45.9936945898567,36232.6254687859,0.0,1.0
2019-08-26,57.88,58.01,57.8,57.95,6946,45.9539969421872,46.0572108261279,45.8904807059161,46.0095736489245,8748.62921076882,0.0,1.0
2019-08-27,58.06,58.31,58.02,58.31,28200,46.0969084737974,46.2953967121447,46.0651503556618,46.2953967121447,35518.4773601613,0.0,1.0
2019-08-28,57.91,58.0,57.6,57.63,23389,45.9778155307889,46.049271296594,45.7316901152382,45.7555087038399,29458.9243608799,0.0,1.0
2019-08-29,58.34,58.43,58.27,58.43,4450,46.3192153007464,46.3906710665515,46.2636385940092,46.3906710665515,5604.86610825241,0.0,1.0
2019-08-30,58.59,58.75,58.38,58.75,7090,46.5177035390938,46.6447360116361,46.350973418882,46.6447360116361,8930.00015899092,0.0,1.0
2019-09-03,58.27,58.27,58.1,58.15,6062,46.2636385940092,46.2636385940092,46.1286665919329,46.1683642396024,7635.21311196091,0.0,1.0
2019-09-04,58.99,59.0,58.84,58.95,5800,46.8352847204496,46.8432242499835,46.7161917774412,46.8035266023141,7305.2187478346,0.0,1.0
2019-09-05,59.65,59.73,59.64,59.69,8631,47.3592936696867,47.4228099059579,47.3513541401528,47.3910517878223,10870.9212090622,0.0,1.0
2019-09-06,59.83,59.93,59.79,59.88,5225,47.5022052012969,47.5816004966358,47.4704470831613,47.5419028489663,6580.99447541996,0.0,1.0
2019-09-09,60.13,60.19,60.07,60.14,7695,47.7403910873137,47.7880282645171,47.6927539101104,47.7483306168476,9692.0100456185,0.0,1.0
2019-09-10,60.53,60.68,60.42,60.42,4807,48.0579722686695,48.177065211678,47.9706374437967,47.9706374437967,6054.51491738637,0.0,1.0
2019-09-11,61.05,61.06,60.82,60.82,10548,48.4708278044321,48.478767333966,48.2882186251525,48.2882186251525,13285.4219572689,0.0,1.0
2019-09-12,61.36,61.42,61.03,61.15,14182,48.7169532199829,48.7645903971862,48.4549487453643,48.5502230997711,17862.5193589293,0.0,1.0
2019-09-13,62.01,62.11,61.83,61.86,7456,49.2330226396861,49.312417935025,49.090111108076,49.1139296966776,9390.98465238875,0.0,1.0
2019-09-16,61.54,61.69,61.53,61.69,5699,48.859864751593,48.9789576946014,48.8519252220591,48.9789576946014,7178.00717998437,0.0,1.0
2019-09-17,61.56,61.56,61.23,61.23,22481,48.8757438106608,48.8757438106608,48.6137393360422,48.6137393360422,28315.2797707016,0.0,1.0
2019-09-18,61.37,61.43,61.19,61.37,9904,48.7248927495168,48.7725299267201,48.5819812179066,48.7248927495168,12474.2907721645,0.0,1.0
2019-09-19,61.62,61.82,61.62,61.77,5943,48.9233809878642,49.0821715785421,48.9233809878642,49.0424739308726,7485.33017558293,0.0,1.0
2019-09-20,61.38,61.63,61.38,61.61,32195,48.7328322790507,48.9313205173981,48.7328322790507,48.9154414583303,40550.2616528508,0.0,1.0
2019-09-23,61.18,61.18,60.85,60.85,9009,48.5740416883728,48.5740416883728,48.3120372137542,48.3120372137542,11347.0199481451,0.0,1.0
2019-09-24,60.47,60.87,60.43,60.87,5103,48.3954022738601,48.7155306169979,48.3633894395463,48.7155306169979,6376.19268569802,0.485,1.0
2019-09-25,60.33,60.34,59.96,60.07,12001,48.2833573537619,48.2913605623403,47.9872386363594,48.0752739307223,14995.2358261928,0.0,1.0
2019-09-26,60.38,60.53,60.33,60.5,82019,48.3233733966541,48.4434215253308,48.2833573537619,48.4194118995954,102482.647048455,0.0,1.0
2019-09-27,60.2,60.5,60.15,60.46,8108,48.1793156422421,48.4194118995954,48.1392995993498,48.3873990652817,10130.9367618341,0.0,1.0
2019-09-30,60.31,60.41,60.27,60.3,12067,48.267350936605,48.3473830223894,48.2353381022912,48.2593477280265,15077.7027509931,0.0,1.0
2019-10-01,60.09,60.46,59.97,60.46,25387,48.0912803478792,48.3873990652817,47.9952418449378,48.3873990652817,31721.0275743319,0.0,1.0
2019-10-02,58.87,59.3,58.75,59.3,10246,47.1148889013088,47.459026870182,47.0188503983675,47.459026870182,12802.3653258205,0.0,1.0
2019-10-03,59.11,59.2,58.69,58.87,17934,47.3069659071915,47.3789947843975,46.9708311468968,47.1148889013088,22408.512566198,0.0,1.0
2019-10-04,59.63,59.66,59.19,59.21,8380,47.7231327532707,47.747142379006,47.3709915758191,47.386997992976,10470.8004519203,0.0,1.0
2019-10-07,59.51,59.79,59.49,59.69,13461,47.6270942503293,47.8511840905258,47.6110878331724,47.7711520047414,16819.5041626849,0.0,1.0
2019-10-08,58.81,59.13,58.81,59.13,10766,47.0668696498382,47.3229723243484,47.0668696498382,47.3229723243484,13452.1047333382,0.0,1.0
2019-10-09,59.23,59.24,59.09,59.21,11866,47.4030044101329,47.4110076187113,47.2909594900346,47.386997992976,14826.5534800103,0.0,1.0
2019-10-10,59.72,59.72,59.29,59.29,4456,47.7951616304767,47.7951616304767,47.4510236616035,47.4510236616035,5567.76692288269,0.0,1.0
2019-10-11,61.23,61.41,61.04,61.04,4550,49.003646125822,49.147703880234,48.8515851628315,48.8515851628315,5685.21981578012,0.0,1.0
2019-10-14,60.88,61.0,60.88,60.9,8798,48.7235338255764,48.8195723285177,48.7235338255764,48.7395402427333,10993.0909756557,0.0,1.0
2019-10-15,61.96,62.01,61.59,61.59,10073,49.5878803520485,49.6278963949407,49.291761634646,49.291761634646,12586.2020229348,0.0,1.0
2019-10-16,61.88,62.0,61.76,61.76,7186,49.5238546834209,49.6198931863623,49.4278161804796,49.4278161804796,8978.89881235077,0.0,1.0
2019-10-17,62.1,62.3,62.02,62.3,6429,49.6999252721467,49.8599894437156,49.6358996035192,49.8599894437156,8033.02817486823,0.0,1.0
2019-10-18,62.23,62.29,61.95,62.07,7985,49.8039669836665,49.8519862351372,49.57987714347,49.6759156464114,9977.24840197897,0.0,1.0
2019-10-21,62.71,62.78,62.65,62.71,10048,50.1881209954319,50.244143455481,50.1401017439612,50.1881209954319,12554.9645514195,0.0,1.0
2019-10-22,62.48,62.78,62.43,62.58,21967,50.0040471981277,50.244143455481,49.9640311552354,50.0840792839121,27447.7414710422,0.0,1.0
2019-10-23,62.86,62.86,62.61,62.69,7313,50.3081691241086,50.3081691241086,50.1080889096474,50.172114578275,9137.58516764836,0.0,1.0
2019-10-24,62.9,63.04,62.81,63.04,4768,50.3401819584224,50.4522268785206,50.2681530812164,50.4522268785206,5957.61056739332,0.0,1.0
2019-10-25,62.93,62.98,62.71,62.73,8636,50.3641915841577,50.4042076270499,50.1881209954319,50.2041274125888,10790.6721602367,0.0,1.0
2019-10-28,63.29,63.34,63.16,63.16,3859,50.6523070929817,50.692323135874,50.548265381462,50.548265381462,4821.81610309792,0.0,1.0
2019-10-29,63.24,63.25,63.03,63.03,3238,50.6122910500895,50.620294258668,50.4442236699422,50.4442236699422,4045.87731065847,0.0,1.0
2019-10-30,63.29,63.3,62.91,62.93,6758,50.6523070929817,50.6603103015602,50.3481851670008,50.3641915841577,8444.11330000926,0.0,1.0
2019-10-31,63.07,63.07,62.91,62.99,9524,50.4762365042559,50.4762365042559,50.3481851670008,50.4122108356284,11900.2271484593,0.0,1.0
2019-11-01,63.73,63.73,63.62,63.65,3988,51.0044482704334,51.0044482704334,50.9164129760704,50.9404226018058,4983.00145611673,0.0,1.0
2019-11-04,64.0,64.11,63.91,64.06,7381,51.2205349020514,51.3085701964143,51.1485060248454,51.2685541535221,9222.55109016991,0.0,1.0
2019-11-05,64.08,64.12,64.03,64.12,7204,51.2845605706789,51.3165734049927,51.2445445277867,51.3165734049927,9001.38979184177,0.0,1.0
2019-11-06,63.97,64.09,63.86,64.09,8235,51.196525276316,51.2925637792574,51.1084899819531,51.2925637792574,10289.6231171317,0.0,1.0
2019-11-07,64.22,64.43,64.22,64.37,11174,51.3966054907772,51.5646728709245,51.3966054907772,51.5166536194539,13961.9002684675,0.0,1.0
2019-11-08,64.15,64.15,64.03,64.03,3346,51.3405830307281,51.3405830307281,51.2445445277867,51.2445445277867,4180.82318760446,0.0,1.0
2019-11-11,64.1,64.18,64.01,64.01,4735,51.3005669878358,51.3645926564634,51.2285381106298,51.2285381106298,5916.37710499317,0.0,1.0
2019-11-12,64.08,64.24,64.06,64.14,3149,51.2845605706789,51.4126119079341,51.2685541535221,51.3325798221496,3934.67191206409,0.0,1.0
2019-11-13,63.69,63.73,63.6,63.6,6155,50.9724354361196,51.0044482704334,50.9004065589136,50.9004065589136,7690.6654870608,0.0,1.0
2019-11-14,63.56,63.56,63.4,63.45,5617,50.8683937245998,50.8683937245998,50.7403423873446,50.7803584302369,7018.43510005208,0.0,1.0
2019-11-15,63.96,64.0,63.73,63.73,9396,51.1885220677376,51.2205349020514,51.0044482704334,51.0044482704334,11740.2912943011,0.0,1.0
2019-11-18,64.01,64.08,63.85,63.85,5783,51.2285381106298,51.2845605706789,51.1004867733747,51.1004867733747,7225.85191091351,0.0,1.0
2019-11-19,63.97,64.23,63.92,64.23,32399,51.196525276316,51.4046086993556,51.1565092334238,51.4046086993556,40482.5135849364,0.0,1.0
2019-11-20,63.61,63.7,63.41,63.7,5518,50.908409767492,50.980438644698,50.7483455959231,50.980438644698,6894.73471285159,0.0,1.0
2019-11-21,63.42,63.55,63.38,63.49,17377,50.7563488045015,50.8603905160213,50.7243359701878,50.8123712645507,21712.5417008377,0.0,1.0
2019-11-22,63.63,63.72,63.54,63.68,8986,50.9244161846489,50.9964450618549,50.8523873074429,50.9644322275411,11227.9967614506,0.0,1.0
2019-11-25,64.17,64.17,63.95,63.95,9693,51.356589447885,51.356589447885,51.1805188591592,51.1805188591592,12111.3924559026,0.0,1.0
2019-11-26,64.22,64.24,64.13,64.13,84495,51.3966054907772,51.4126119079341,51.3245766135712,51.3245766135712,105576.406227328,0.0,1.0
2019-11-27,64.49,64.52,64.38,64.39,28346,51.6126921223952,51.6367017481305,51.5246568280323,51.5326600366108,35418.2947028799,0.0,1.0
2019-11-29,63.92,64.07,63.86,64.07,3624,51.1565092334238,51.2765573621005,51.1084899819531,51.2765573621005,4528.18387085433,0.0,1.0
2019-12-02,63.63,63.65,63.45,63.65,16411,50.9244161846489,50.9404226018058,50.7803584302369,50.9404226018058,20505.5258014874,0.0,1.0
2019-12-03,63.4,63.4,63.02,63.1,9379,50.7403423873446,50.7403423873446,50.4362204613637,50.5002461299913,11719.0498136707,0.0,1.0
2019-12-04,64.06,64.06,63.95,63.95,13336,51.2685541535221,51.2685541535221,51.1805188591592,51.1805188591592,16663.3168051085,0.0,1.0
2019-12-05,64.19,64.25,64.07,64.07,16191,51.3725958650418,51.4206151165125,51.2765573621005,51.2765573621005,20230.636052153,0.0,1.0
2019-12-06,64.76,64.82,64.66,64.73,22659,51.8287787540132,51.8767980054839,51.7487466682288,51.8047691282779,28312.394682585,0.0,1.0
2019-12-09,64.56,64.72,64.49,64.69,11339,51.6687145824443,51.7967659196995,51.6126921223952,51.7727562939641,14168.0675804683,0.0,1.0
2019-12-10,64.4,64.57,64.32,64.44,18289,51.5406632451892,51.6767177910228,51.4766375765616,51.572676079503,22852.0846617149,0.0,1.0
2019-12-11,64.76,64.87,64.49,64.49,29583,51.8287787540132,51.9168140483761,51.6126921223952,51.6126921223952,36963.9247934557,0.0,1.0
2019-12-12,65.02,65.27,64.69,64.71,35073,52.0368621770528,52.236942391514,51.7727562939641,51.788762711121,43823.6735382102,0.0,1.0
2019-12-13,65.98,66.27,65.83,65.84,20952,52.8051702005836,53.0372632493585,52.6851220719069,52.6931252804854,26179.500127522,0.0,1.0
2019-12-16,66.52,66.58,66.49,66.51,7069,53.2373434638196,53.2853627152903,53.2133338380843,53.2293402552412,8832.70744565928,0.0,1.0
2019-12-17,66.09,66.22,66.03,66.09,53124,52.8932054949465,52.9972472064663,52.8451862434758,52.8932054949465,66378.3774710996,0.0,1.0
2019-12-18,65.85,65.88,65.76,65.88,30004,52.7011284890638,52.7251381147991,52.6290996118578,52.7251381147991,37489.9638137729,0.0,1.0
2019-12-19,65.74,65.82,65.66,65.66,21264,52.6130931947009,52.6771188633285,52.5490675260733,52.5490675260733,26569.3437720327,0.0,1.0
2019-12-20,65.76,65.98,65.75,65.86,40030,52.6290996118578,52.8051702005836,52.6210964032793,52.7091316976422,50017.439390259,0.0,1.0
2019-12-23,65.45,65.51,65.34,65.41,73989,52.6891236761961,52.7374253938519,52.6005705271605,52.6569225310923,91908.5327696915,0.385,1.0
2019-12-24,65.43,65.51,65.34,65.51,11498,52.6730231036442,52.7374253938519,52.6005705271605,52.7374253938519,14282.7218881984,0.0,1.0
2019-12-26,65.69,65.76,65.56,65.56,21415,52.8823305468193,52.9386825507511,52.7776768252318,52.7776768252318,26601.5384619733,0.0,1.0
2019-12-27,65.96,66.06,65.87,66.06,12399,53.0996882762704,53.1801911390301,53.0272356997867,53.1801911390301,15401.9367448054,0.0,1.0
2019-12-30,65.48,65.91,65.48,65.9,6723,52.713274535024,53.0594368448906,52.713274535024,53.0513865586146,8351.25580573648,0.0,1.0
2019-12-31,65.72,65.72,65.44,65.6,13577,52.9064814056472,52.9064814056472,52.6810733899202,52.8098779703356,16865.2387437876,0.0,1.0
2020-01-02,66.27,66.34,66.11,66.28,46027,53.3492471508253,53.4055991547571,53.2204425704099,53.3572974371013,57174.3642675343,0.0,1.0
2020-01-03,65.42,65.8,65.42,65.44,13690,52.6649728173682,52.9708836958549,52.6649728173682,52.6810733899202,17005.6064228071,0.0,1.0
2020-01-06,65.59,65.6,65.22,65.22,14488,52.8018276840597,52.8098779703356,52.5039670918489,52.5039670918489,17996.8755188919,0.0,1.0
2020-01-07,65.47,65.68,65.47,65.68,7912,52.7052242487481,52.8742802605434,52.7052242487481,52.8742802605434,9828.22191506573,0.0,1.0
2020-01-08,65.6,65.73,65.29,65.29,19209,52.8098779703356,52.9145316919232,52.5603190957807,52.5603190957807,23861.2632414684,0.0,1.0
2020-01-09,65.62,65.62,65.51,65.53,14903,52.8259785428876,52.8259785428876,52.7374253938519,52.7535259664039,18512.3851365299,0.0,1.0
2020-01-10,65.28,65.58,65.26,65.55,22637,52.5522688095047,52.7937773977837,52.5361682369528,52.7696265389558,28119.4969023437,0.0,1.0
2020-01-13,65.69,65.69,65.47,65.47,24380,52.8823305468193,52.8823305468193,52.7052242487481,52.7052242487481,30284.6372964235,0.0,1.0
2020-01-14,65.74,65.87,65.58,65.58,12725,52.9225819781991,53.0272356997867,52.7937773977837,52.7937773977837,15806.8912878174,0.0,1.0
2020-01-15,65.58,65.78,65.55,65.66,5520,52.7937773977837,52.954783123303,52.7696265389558,52.8581796879914,6856.89901051098,0.0,1.0
2020-01-16,65.94,65.94,65.68,65.79,4874,53.0835877037185,53.0835877037185,52.8742802605434,52.962833409579,6054.44307558524,0.0,1.0
2020-01-17,66.1,66.1,66.0,66.03,5036,53.2123922841339,53.2123922841339,53.1318894213743,53.1560402802022,6255.67815524154,0.0,1.0
2020-01-21,65.58,65.81,65.52,65.81,11633,52.7937773977837,52.9789339821309,52.7454756801279,52.9789339821309,14450.417787912,0.0,1.0
2020-01-22,65.7,65.85,65.7,65.8,52792,52.8903808330953,53.0111351272348,52.8903808330953,52.9708836958549,65577.7921309594,0.0,1.0
2020-01-23,65.37,65.44,65.05,65.11,26836,52.6247213859884,52.6810733899202,52.3671122251575,52.4154139428133,33335.460479361,0.0,1.0
2020-01-24,65.05,65.55,64.97,65.55,6094,52.3671122251575,52.7696265389558,52.3027099349498,52.7696265389558,7569.91713225615,0.0,1.0
2020-01-27,63.53,63.85,63.53,63.73,25720,51.1434687112107,51.4010778720416,51.1434687112107,51.30447443673,31949.174375062,0.0,1.0
2020-01-28,64.21,64.21,63.85,63.91,16503,51.6908881779764,51.6908881779764,51.4010778720416,51.4493795896974,20499.8920960983,0.0,1.0
2020-01-29,64.06,64.33,64.06,64.28,11347,51.5701338838369,51.787491613288,51.5701338838369,51.7472401819081,14095.1509188891,0.0,1.0
2020-01-30,64.0427,64.0427,63.52,63.63,14908,51.5562068885795,51.5562068885795,51.1354184249347,51.2239715739704,18518.5960957786,0.0,1.0
2020-01-31,63.03,63.63,62.83,63.63,45405,50.7409543974124,51.2239715739704,50.5799486718931,51.2239715739704,56401.720937002,0.0,1.0
2020-02-03,63.13,63.36,63.13,63.33,9379,50.8214572601721,51.0066138445193,50.8214572601721,50.9824629856914,11650.51735862,0.0,1.0
2020-02-04,64.1,64.21,64.03,64.03,8115,51.6023350289408,51.6908881779764,51.545983025009,51.545983025009,10080.386860561,0.0,1.0
2020-02-05,64.88,64.88,64.6859,64.87,10222,52.2302573584661,52.2302573584661,52.0740013018496,52.2222070721901,12697.6850879426,0.0,1.0
2020-02-06,64.78,64.89,64.73,64.89,15496,52.1497544957064,52.2383076447421,52.1095030643266,52.2383076447421,19249.00490342,0.0,1.0
2020-02-07,64.08,64.26,64.02,64.19,44970,51.5862344563888,51.7311396093562,51.537932738733,51.6747876054244,55861.3674823694,0.0,1.0
2020-02-10,64.23,64.23,64.04,64.06,5285,51.7069887505283,51.7069887505283,51.554033311285,51.5701338838369,6564.98392582437,0.0,1.0
2020-02-11,64.68,64.82,64.54,64.68,9576,52.0692516329468,52.1819556408103,51.9565476250833,52.0692516329468,11895.2291530169,0.0,1.0
2020-02-12,64.92,65.05,64.84,64.97,45247,52.26245850357,52.3671122251575,52.1980562133622,52.3027099349498,56205.4546247446,0.0,1.0
2020-02-13,64.5,64.67,64.24,64.38,5894,51.9243464799794,52.0612013466708,51.7150390368043,51.8277430446678,7321.47876231009,0.0,1.0
2020-02-14,64.48,64.68,64.41,64.68,15605,51.9082459074275,52.0692516329468,51.8518939034957,52.0692516329468,19384.4038150405,0.0,1.0
2020-02-18,64.05,64.19,64.02,64.09,34051,51.5620835975609,51.6747876054244,51.537932738733,51.5942847426648,42297.8746751648,0.0,1.0
2020-02-19,64.19,64.29,64.17,64.28,5657,51.6747876054244,51.7552904681841,51.6586870328725,51.7472401819081,7027.07929392403,0.0,1.0
2020-02-20,63.88,64.06,63.59,63.92,29778,51.4252287308695,51.5701338838369,51.1917704288665,51.4574298759734,36989.9889012674,0.0,1.0
2020-02-21,63.53,63.64,63.45,63.64,5811,51.1434687112107,51.2320218602463,51.079066421003,51.2320218602463,7218.37683878248,0.0,1.0
2020-02-24,61.0,61.37,60.99,61.05,31516,49.1067462833914,49.4046068756021,49.0986959971154,49.1469977147712,39148.9183360985,0.0,1.0
2020-02-25,59.9,61.17,59.83,61.17,30306,48.2212147930351,49.2436011500828,48.1648627891034,49.2436011500828,37645.866197925,0.0,1.0
2020-02-26,59.96,60.64,59.92,60.55,12401,48.2695165106909,48.8169359774566,48.2373153655871,48.7444834009729,15404.4211285048,0.0,1.0
2020-02-27,57.97,59.38,57.97,58.92,40127,46.6675095417737,47.8025999066849,46.6675095417737,47.4322867379905,49845.4323541258,0.0,1.0
2020-02-28,57.81,57.81,56.47,56.92,20695,46.5387049613583,46.5387049613583,45.4599666003788,45.8222294827973,25707.1603301675,0.0,1.0
2020-03-02,58.14,58.14,57.09,57.36,20985,46.8043644084651,46.8043644084651,45.9590843494887,46.1764420789398,26067.3959665893,0.0,1.0
2020-03-03,57.8,59.03,57.41,58.59,16022,46.5306546750823,47.5208398870261,46.2166935103196,47.1666272908836,19902.3978163781,0.0,1.0
2020-03-04,59.31,59.31,58.2,58.59,25138,47.7462479027531,47.7462479027531,46.8526661261209,47.1666272908836,31226.2187185191,0.0,1.0
2020-03-05,57.41,57.94,57.16,57.71,12951,46.2166935103196,46.6433586829458,46.0154363534205,46.4582020985986,16087.6266458565,0.0,1.0
2020-03-06,56.6,56.75,56.06,56.22,19325,45.5646203219664,45.6853746161059,45.1299048630643,45.2587094434797,24005.3574960371,0.0,1.0
2020-03-09,51.8,53.51,51.77,52.66,87628,41.7004829095028,43.077081862693,41.6763320506749,42.3928075292359,108850.787408162,0.0,1.0
2020-03-10,53.71,54.0,52.05,53.86,33859,43.2380875882123,43.4715458902153,41.901740066402,43.3588418823518,42059.3738400165,0.0,1.0
2020-03-11,50.86,52.28,50.55,52.28,37133,40.943755999562,42.0868966507492,40.6941971250071,42.0868966507492,46126.3099560334,0.0,1.0
2020-03-12,45.1,46.89,44.31,46.63,109924,36.3067911046057,37.7477923480036,35.6708184888044,37.5384849048285,136546.696889748,0.0,1.0
2020-03-13,47.32,47.74,45.1,47.74,40625,38.0939546578701,38.4320666814607,36.3067911046057,38.4320666814607,50464.0438952915,0.0,1.0
2020-03-16,41.79,43.29,41.3,41.47,51008,33.6421463472611,34.8496892886559,33.2476823197387,33.3845371864302,63361.7218710405,0.0,1.0
2020-03-17,43.61,43.8,41.88,42.56,42431,35.1072984494868,35.2602538887302,33.7145989237448,34.2620183905104,52707.4423759043,0.0,1.0
2020-03-18,41.16,42.06,39.79,41.33,50191,33.1349783118752,33.8595040767121,32.0320890920679,33.2718331785666,62346.851129811,0.0,1.0
2020-03-19,41.74,42.48,40.81,40.99,51845,33.6018949158812,34.1976161003027,32.8532182922164,32.9981234451838,64401.4364492649,0.0,1.0
2020-03-20,41.4,43.52,41.38,42.88,43014,33.3281851824984,35.0348458730031,33.3120846099465,34.5196275513413,53431.640224297,0.0,1.0
2020-03-23,40.88,41.54,40.63,41.38,48722,32.9095702961482,33.4408891903619,32.708313139249,33.3120846099465,60522.0713025572,0.0,1.0
2020-03-24,44.1,44.51,43.44,43.68,83359,35.6212126247719,35.9523848963401,35.0881060412719,35.2819629807265,103200.638864369,0.14838,1.0
2020-03-25,45.46,46.27,44.45,44.97,27448,36.719735281681,37.3740024523401,35.9039206614765,36.3239440302946,33981.3473716001,0.0,1.0
2020-03-26,47.99,48.07,45.96,46.21,41591,38.763310518431,38.8279294982491,37.1236039055446,37.3255382174764,51490.754099833,0.0,1.0
2020-03-27,46.57,47.21,46.02,46.33,21087,37.6163236266583,38.1332754652037,37.1720681404083,37.4224666872037,26106.2617321819,0.0,1.0
2020-03-30,47.04,47.07,46.24,46.51,31656,37.9959601330901,38.0201922505219,37.3497703349083,37.5678593917946,39190.9622703064,0.0,1.0
2020-03-31,46.86,47.07,46.26,46.26,203667,37.8505674284992,38.0201922505219,37.3659250798628,37.3659250798628,252145.113492118,0.0,1.0
2020-04-01,44.65,45.55,44.65,45.19,9093,36.0654681110219,36.7924316339765,36.0654681110219,36.5016462247946,11257.3736392436,0.0,1.0
2020-04-02,45.29,45.42,44.59,44.59,40431,36.5824199495674,36.6874257917719,36.0170038761583,36.0170038761583,50054.6435288968,0.0,1.0
2020-04-03,43.98,44.51,43.74,44.51,21576,35.5242841550447,35.9523848963401,35.3304272155901,35.9523848963401,26711.6566194128,0.0,1.0
2020-04-06,46.29,46.54,45.56,45.56,35976,37.3901571972946,37.5920915092264,36.8005090064537,36.8005090064537,44539.2361206894,0.0,1.0
2020-04-07,47.16,48.42,47.09,48.42,9976,38.0928886028173,39.1106375349537,38.0363469954764,39.1106375349537,12350.5509100511,0.0,1.0
2020-04-08,47.65,47.81,46.88,47.31,16942,38.4886798542037,38.6179178138401,37.8667221734537,38.2140491899764,20974.6424937936,0.0,1.0
2020-04-09,48.79,48.99,48.41,48.47,27557,39.4095003166128,39.5710477661582,39.1025601624764,39.15102439734,34116.2922442138,0.0,1.0
2020-04-13,48.37,48.68,48.06,48.57,21035,39.0702506725673,39.3206492193628,38.8198521257719,39.2317981221128,26041.8843617607,0.0,1.0
2020-04-14,49.18,49.31,48.95,49.04,17735,39.7245178432264,39.8295236854309,39.5387382762491,39.6114346285446,21956.3973927181,0.0,1.0
2020-04-15,47.42,47.71,47.39,47.69,31460,38.3029002872264,38.5371440890673,38.2786681697946,38.5209893441128,38948.3091048724,0.0,1.0
2020-04-16,47.29,47.34,46.83,47.15,16228,38.1978944450219,38.2382813074083,37.8263353110673,38.0848112303401,20090.6916768553,0.0,1.0
2020-04-17,48.45,48.45,47.95,48.23,32629,39.1348696523855,39.1348696523855,38.7310010285219,38.9571674578855,40395.5619129969,0.0,1.0
2020-04-20,47.68,48.36,47.68,47.81,14442,38.5129119716355,39.06217330009,38.5129119716355,38.6179178138401,17879.5766081553,0.0,1.0
2020-04-21,46.9,47.33,46.59,47.02,19142,37.8828769184083,38.230203934931,37.6324783716128,37.9798053881355,23698.3004731553,0.0,1.0
2020-04-22,47.52,47.85,47.52,47.85,29432,38.3836740119992,38.6502273037491,38.3836740119992,38.6502273037491,36437.5916584426,0.0,1.0
2020-04-23,47.78,48.53,47.73,47.97,20793,38.5936856964082,39.1994886322037,38.5532988340219,38.7471557734764,25742.2819840309,0.0,1.0
2020-04-24,48.26,48.26,47.87,48.22,13657,38.9813995753173,38.9813995753173,38.6663820487037,38.9490900854082,16907.7259200649,0.0,1.0
2020-04-27,48.94,49.0,48.77,48.78,19304,39.5306609037719,39.5791251386355,39.3933455716582,39.4014229441355,23898.8607425447,0.0,1.0
2020-04-28,49.42,49.95,49.42,49.95,12916,39.9183747826809,40.3464755239764,39.9183747826809,40.3464755239764,15990.3483915617,0.0,1.0
2020-04-29,50.62,50.94,50.53,50.56,28413,40.8876594799536,41.1461353992264,40.8149631276582,40.83919524509,35176.0428034565,0.0,1.0
2020-04-30,49.93,50.28,49.74,50.14,10788,40.3303207790218,40.6130288157264,40.1768507019537,40.4999456010446,13355.8283097064,0.0,1.0
2020-05-01,48.76,49.2,48.66,49.2,9542,39.3852681991809,39.7406725881809,39.3044944744082,39.7406725881809,11813.2474723043,0.0,1.0
2020-05-04,48.78,48.78,48.37,48.37,5522,39.4014229441355,39.4014229441355,39.0702506725673,39.0702506725673,6836.38152819788,0.0,1.0
2020-05-05,48.86,49.26,48.76,49.06,11434,39.4660419239537,39.7891368230446,39.3852681991809,39.6275893734991,14155.5933345553,0.0,1.0
2020-05-06,48.49,48.86,48.49,48.86,25771,39.1671791422946,39.4660419239537,39.1671791422946,39.4660419239537,31905.1771755139,0.0,1.0
2020-05-07,49.13,49.36,49.0,49.11,19648,39.68413098084,39.8699105478173,39.5791251386355,39.6679762358855,24324.7418084086,0.0,1.0
2020-05-08,50.01,50.11,49.88,49.88,19968,40.39493975884,40.4757134836127,40.2899339166355,40.2899339166355,24720.9102417702,0.0,1.0
2020-05-11,50.2,50.25,49.94,49.94,15691,40.5484098359082,40.5887966982946,40.3383981514991,40.3383981514991,19425.8715246202,0.0,1.0
2020-05-12,49.59,50.26,49.59,50.23,37854,40.0556901147946,40.5968740707718,40.0556901147946,40.57264195334,46864.2496139809,0.0,1.0
2020-05-13,49.16,49.68,48.96,49.57,13607,39.7083630982718,40.12838646709,39.5468156487264,40.03953536984,16845.8246023522,0.0,1.0
2020-05-14,48.54,48.54,47.7,47.85,8182,39.2075660046809,39.2075660046809,38.5290667165901,38.6502273037491,10129.531630517,0.0,1.0
2020-05-15,48.62,48.63,48.35,48.46,13938,39.2721849844991,39.2802623569764,39.0540959276128,39.1429470248628,17255.6113256107,0.0,1.0
2020-05-18,50.4,50.52,49.71,49.71,41197,40.7099572854536,40.8068857551809,40.1526185845218,40.1526185845218,51002.9717162565,0.0,1.0
2020-05-19,49.83,50.3,49.82,50.03,15633,40.2495470542491,40.6291835606809,40.2414696817718,40.4110945037946,19354.0659960734,0.0,1.0
2020-05-20,50.66,50.86,50.59,50.71,16876,40.9199689698627,41.0815164194082,40.8634273625218,40.9603558322491,20892.9327544128,0.0,1.0
2020-05-21,50.27,50.67,50.25,50.67,5738,40.6049514432491,40.92804634234,40.5887966982946,40.92804634234,7103.79522071703,0.0,1.0
2020-05-22,50.08,50.1,49.92,49.95,11429,40.4514813661809,40.4676361111355,40.3222434065446,40.3464755239764,14149.4032027841,0.0,1.0
2020-05-26,51.96,52.21,51.95,52.03,6761,41.9700273919082,42.17196170384,41.9619500194309,42.0265689992491,8370.29618112021,0.0,1.0
2020-05-27,52.74,52.74,52.22,52.3,10979,42.6000624451354,42.6000624451354,42.1800390763173,42.2446580561354,13592.2913433692,0.0,1.0
2020-05-28,53.12,53.62,53.12,53.21,19529,42.9070025992718,43.3108712231354,42.9070025992718,42.9796989515672,24177.4166722521,0.0,1.0
2020-05-29,52.82,52.87,52.36,52.87,6583,42.6646814249536,42.70506828734,42.2931222909991,42.70506828734,8149.92749006278,0.0,1.0
2020-06-01,53.97,53.97,53.23,53.23,4088,43.5935792598399,43.5935792598399,42.9958536965218,42.9958536965218,5061.05173619576,0.0,1.0
2020-06-02,54.82,54.82,54.51,54.51,9022,44.2801559204081,44.2801559204081,44.0297573736127,44.0297573736127,11169.4737680915,0.0,1.0
2020-06-03,56.07,56.16,55.48,55.53,7153,45.2898274800672,45.3625238323626,44.8132625039081,44.8536493662945,8855.6025119883,0.0,1.0
2020-06-04,55.78,55.96,55.6,55.6,3935,45.0555836782263,45.2009763828172,44.9101909736354,44.9101909736354,4871.63370399468,0.0,1.0
2020-06-05,56.71,56.92,56.6,56.73,7169,45.8067793186126,45.9764041406353,45.7179282213626,45.8229340635672,8875.4109336564,0.0,1.0
2020-06-08,57.36,57.36,56.84,57.03,11841,46.3318085296353,46.3318085296353,45.9117851608172,46.0652552378853,14659.4700607373,0.0,1.0
2020-06-09,56.52,56.65,56.22,56.22,17655,45.6533092415444,45.758315083749,45.4109880672263,45.4109880672263,21857.3552843777,0.0,1.0
2020-06-10,56.32,56.53,56.19,56.53,5129,45.491761791999,45.6613866140217,45.3867559497944,45.6613866140217,6349.83717097554,0.0,1.0
2020-06-11,53.17,54.79,53.15,54.58,17284,42.9473894616581,44.2559238029763,42.9312347167036,44.0862989809536,21398.047506949,0.0,1.0
2020-06-12,54.18,54.56,53.46,54.56,7346,43.7632040818627,44.070144235999,43.181633263499,44.070144235999,9094.54159835958,0.0,1.0
2020-06-15,54.19,54.22,52.99,53.0,3590,43.7712814543399,43.7955135717718,42.8019967570672,42.8100741295445,4444.5146117766,0.0,1.0
2020-06-16,54.97,55.36,54.69,55.34,4829,44.4013165075672,44.7163340341808,44.1751500782036,44.7001792892263,5978.42926469894,0.0,1.0
2020-06-17,54.96,55.28,54.89,55.28,7979,44.3932391350899,44.6517150543626,44.336697527749,44.6517150543626,9878.21228060321,0.0,1.0
2020-06-18,54.7,54.95,54.6,54.65,24838,44.1832274506808,44.3851617626127,44.1024537259081,44.1428405882945,30750.0985869937,0.0,1.0
2020-06-19,54.37,55.3,54.34,55.3,4796,43.9166741589308,44.6678697993172,43.892442041499,44.6678697993172,5937.57439500852,0.0,1.0
2020-06-22,54.93,54.98,54.52,54.52,7766,44.3690070176581,44.4093938800445,44.0378347460899,44.0378347460899,9614.51266714682,0.0,1.0
2020-06-23,54.5,54.96,54.48,54.86,34437,44.4861289185786,44.8616081718363,44.4698037336543,44.7799822472151,42188.8023440986,0.575,1.0
2020-06-24,53.07,53.89,53.04,53.82,5901,43.3188781964948,43.988210778389,43.2943904191084,43.9310726311541,7229.32086513127,0.0,1.0
2020-06-25,53.61,53.67,52.95,52.95,86944,43.7596581894495,43.8086337442222,43.2209270869493,43.2209270869493,106515.179342141,0.0,1.0
2020-06-26,53.02,53.63,52.94,53.63,167809,43.2780652341841,43.7759833743737,43.2127644944871,43.7759833743737,205582.969845249,0.0,1.0
2020-06-29,53.3622,53.41,52.965,53.21,7295,43.557389148238,43.596406340207,43.2331709756425,43.4331544909645,8937.11162703486,0.0,1.0
2020-06-30,53.55,53.59,53.38,53.53,2291,43.7106826346767,43.7433330045252,43.5719185628206,43.6943574497525,2806.70633825043,0.0,1.0
2020-07-01,53.61,53.62,53.36,53.36,4961,43.7596581894495,43.7678207819116,43.5555933778964,43.5555933778964,6077.72594677449,0.0,1.0
2020-07-02,54.03,54.52,54.03,54.11,4414,44.1024870728587,44.5024541035028,44.1024870728587,44.1677878125557,5407.595712369,0.0,1.0
2020-07-06,55.05,55.08,54.87,55.08,19143,44.9350715039954,44.9595592813818,44.7881448396772,44.9595592813818,23452.1080022383,0.0,1.0
2020-07-07,54.29,54.73,54.29,54.66,10055,44.314714476874,44.6738685452074,44.314714476874,44.6167303979726,12318.3903234867,0.0,1.0
2020-07-08,54.76,54.76,54.34,54.34,10700,44.6983563225938,44.6983563225938,44.3555274391846,44.3555274391846,13108.5804536358,0.0,1.0
2020-07-09,53.95,54.54,53.66,54.45,5757,44.0371863331617,44.5187792884271,43.8004711517601,44.4453159562679,7052.90632444684,0.0,1.0
2020-07-10,54.43,54.43,54.2,54.2,7557,44.4289907713437,44.4289907713437,44.2412511447148,44.2412511447148,9258.08808300239,0.0,1.0
2020-07-13,54.16,55.06,54.15,54.81,7871,44.2086007748663,44.9432340964575,44.2004381824042,44.7391692849044,9642.76978977264,0.0,1.0
2020-07-14,55.06,55.06,54.3,54.3,7200,44.9432340964575,44.9432340964575,44.3228770693361,44.3228770693361,8820.72703422221,0.0,1.0
2020-07-15,55.52,55.7,55.42,55.68,3953,45.3187133497153,45.4656400140335,45.237087425094,45.4493148291093,4842.82416198338,0.0,1.0
2020-07-16,55.32,55.48,55.25,55.26,17377,45.1554615004728,45.2860629798668,45.0983233532379,45.1064859457,21288.5796768999,0.0,1.0
2020-07-17,55.57,55.57,55.26,55.33,5581,45.3595263120259,45.3595263120259,45.1064859457,45.1636240929349,6837.28855249918,0.0,1.0
2020-07-20,55.83,55.85,55.58,55.67,3681,45.5717537160411,45.5880789009654,45.367688904488,45.4411522366471,4509.5966962461,0.0,1.0
2020-07-21,55.83,56.08,55.82,55.82,5223,45.5717537160411,45.7758185275942,45.563591123579,45.563591123579,6398.70240274202,0.0,1.0
2020-07-22,56.1855,56.1855,55.981,55.981,7552,45.8619338780696,45.8619338780696,45.6950088622192,45.6950088622192,9251.96257811752,0.0,1.0
2020-07-23,55.6763,56.14,55.57,56.01,15268,45.4462946698983,45.824794082367,45.3595263120259,45.7186803803594,18704.841716459,0.0,1.0
2020-07-24,55.55,55.62,55.4,55.5216,11105,45.3432011271016,45.4003392743365,45.2207622401698,45.3200193645092,13604.7463493108,0.0,1.0
2020-07-27,56.05,56.12,55.94,55.94,2282,45.7513307502079,45.8084688974427,45.6615422331245,45.6615422331245,2795.68042945765,0.0,1.0
2020-07-28,55.7148,55.98,55.7148,55.73,2754,45.4777206508775,45.694192602973,45.4777206508775,45.4901277914199,3373.92809058999,0.0,1.0
2020-07-29,56.0635,56.1607,55.78,55.78,8021,45.7623502500317,45.8416906487636,45.5309407537305,45.5309407537305,9826.53493631893,0.0,1.0
2020-07-30,55.3559,55.3559,54.63,54.93,4475,45.1847652074118,45.1847652074118,44.5922426205862,44.8371203944499,5482.32687196449,0.0,1.0
2020-07-31,54.29,54.81,54.02,54.81,6328,44.314714476874,44.7391692849044,44.0943244803966,44.7391692849044,7752.43898229973,0.0,1.0
2020-08-03,55.1304,55.18,54.72,54.72,6153,45.0006987473909,45.041185206003,44.6657059527453,44.6657059527453,7538.04631132906,0.0,1.0
2020-08-04,55.6909,55.6909,55.14,55.14,8546,45.458212054893,45.458212054893,45.0085348361545,45.0085348361545,10469.712949231,0.0,1.0
2020-08-05,56.03,56.3813,56.03,56.13,21128,45.7350055652836,46.0217574384781,45.7350055652836,45.8166314899049,25883.9334415343,0.0,1.0
2020-08-06,56.1825,56.21,55.851,55.87,10887,45.859485100331,45.8819322296019,45.5888951602116,45.6044040858896,13337.6743363302,0.0,1.0
2020-08-07,55.9744,55.9744,55.7112,55.74,3737,45.6896215511942,45.6896215511942,45.4747821175911,45.498290383882,4578.20235095672,0.0,1.0
2020-08-10,56.2503,56.2503,56.0797,56.14,3169,45.9148274772242,45.9148274772242,45.7755736498204,45.824794082367,3882.34499603475,0.0,1.0
2020-08-11,56.56,57.32,56.56,57.32,11035,46.1676229657762,46.7879799928977,46.1676229657762,46.7879799928977,13518.9892809225,0.0,1.0
2020-08-12,57.76,57.9128,57.67,57.67,5043,47.1471340612312,47.2718584740524,47.073670729072,47.073670729072,6178.18422688646,0.0,1.0
2020-08-13,57.5254,57.885,57.42,57.72,5500,46.9556396420697,47.2491664670077,46.8696059175189,47.1144836913827,6738.05537336418,0.0,1.0
2020-08-14,57.26,57.4122,57.2,57.2,5008,46.7390044381249,46.8632390953985,46.6900288833522,46.6900288833522,6135.30569269233,0.0,1.0
2020-08-17,57.58,57.65,57.48,57.48,5661,47.0002073969129,47.0573455441478,46.9185814722917,46.9185814722917,6935.29663065721,0.0,1.0
2020-08-18,57.7123,57.88,57.69,57.88,7335,47.1081984951868,47.2450851707767,47.0899959139963,47.2450851707767,8986.11566611387,0.0,1.0
2020-08-19,57.2738,57.7855,57.2738,57.77,6831,46.7502688157227,47.1679486720096,46.7502688157227,47.1552966536933,8368.66477371831,0.0,1.0
2020-08-20,57.1881,57.1881,56.82,56.83,5756,46.6803153983223,46.6803153983223,46.3798503697915,46.3880129622536,7051.68122346985,0.0,1.0
2020-08-21,56.9482,56.9482,56.69,56.69,3078,46.4844948051559,46.4844948051559,46.2737366677838,46.2737366677838,3770.86080712999,0.0,1.0
2020-08-24,57.52,57.65,57.33,57.65,28272,46.9512318421402,47.0573455441478,46.7961425853598,47.0573455441478,34636.0548210458,0.0,1.0
2020-08-25,57.6773,57.94,57.3773,57.94,14634,47.0796294215694,47.2940607255494,46.8347516477057,47.2940607255494,17928.1276970566,0.0,1.0
2020-08-26,57.95,58.01,57.72,57.72,5958,47.3022233180115,47.3511988727843,47.1144836913827,47.1144836913827,7299.15162081888,0.0,1.0
2020-08-27,57.3244,57.67,57.1,57.67,9354,46.791571533581,47.073670729072,46.6084029587309,47.073670729072,11459.594538627,0.0,1.0
2020-08-28,57.7822,57.81,57.59,57.65,4698,47.1652550164971,47.1879470235418,47.008369989375,47.0573455441478,5755.52438982998,0.0,1.0
2020-08-31,57.6387,57.81,57.6267,57.81,7754,47.0481218146656,47.1879470235418,47.038326703711,47.1879470235418,9499.43297546652,0.0,1.0
2020-09-01,57.396,57.571,57.2816,57.46,8329,46.8500156956098,46.992861063697,46.7566356378431,46.9022562873674,10203.8660372273,0.0,1.0
2020-09-02,58.158,58.16,57.692,57.7171,6403,47.4720052412237,47.4736377597161,47.0916284324887,47.1121165395686,7844.32155557288,0.0,1.0
2020-09-03,56.9594,57.93,56.82,57.93,7087,46.4936369087135,47.2858981330873,46.3798503697915,47.2858981330873,8682.29062382399,0.0,1.0
2020-09-04,57.2,57.38,56.4501,57.29,11972,46.6900288833522,46.8369555476704,46.0779160746175,46.7634922155113,14666.9088963484,0.0,1.0
2020-09-08,56.5235,56.8912,56.51,56.56,4535,46.1378295032895,46.4379680281218,46.1268100034656,46.1676229657762,5555.83293058301,0.0,1.0
2020-09-09,57.4852,57.52,57.3,57.3,16465,46.922826020372,46.9512318421402,46.7716548079734,46.7716548079734,20171.2875858984,0.0,1.0
2020-09-10,56.85,57.8299,56.85,57.71,13838,46.4043381471778,47.2041905825414,46.4043381471778,47.1063210989205,16952.9473193843,0.0,1.0
2020-09-11,57.4229,57.5779,57.121,57.4,8291,46.8719730693329,46.9984932524959,46.6255444029014,46.8532807325947,10157.3122001023,0.0,1.0
2020-09-14,57.79,57.98,57.7216,57.91,7973,47.1716218386175,47.3267110953979,47.1157897061766,47.269572948163,9767.73008942412,0.0,1.0
2020-09-15,58.0042,58.17,57.93,58.17,10170,47.3464645691562,47.4818003521783,47.2858981330873,47.4818003521783,12459.2769358389,0.0,1.0
2020-09-16,57.96,58.37,57.96,58.22,7783,47.3103859104736,47.6450522014208,47.3103859104736,47.5226133144889,9534.96090379881,0.0,1.0
2020-09-17,58.0695,58.0695,57.78,57.78,3800,47.3997662979339,47.3997662979339,47.1634592461554,47.1634592461554,4655.38371250616,0.0,1.0
2020-09-18,57.754,58.0,57.63,57.85,21420,47.1422365057539,47.3430362803221,47.0410203592235,47.2205973933903,26241.662926811,0.0,1.0
2020-09-21,56.3591,56.47,55.87,56.47,7865,46.0036364832121,46.0941596336171,45.6044040858896,46.0941596336171,9635.41918391079,0.0,1.0
2020-09-22,55.7872,55.79,55.325,55.71,4799,45.9327035547163,45.9350089503976,45.5521485961776,45.8691405023597,5828.5873044917,0.485,1.0
2020-09-23,55.3,55.9613,55.19,55.9,10807,45.5315647061657,46.0760497647587,45.4409955901137,46.0255780664496,13125.5559490814,0.0,1.0
2020-09-24,55.13,55.51,54.89,55.02,49565,45.3915942540853,45.7044693822651,45.1939889099718,45.3010251380333,60198.776775814,0.0,1.0
2020-09-25,55.32,55.32,54.69,54.8,7456,45.5480318181752,45.5480318181752,45.0293177898771,45.1198869059292,9055.62553496356,0.0,1.0
2020-09-28,56.16,56.16,56.0598,56.117,6697,46.2396505225727,46.2396505225727,46.1571502914053,46.2042462317523,8133.78811797893,0.0,1.0
2020-09-29,55.9819,56.0879,55.861,56.02,3202,46.0930108901284,46.1802865837785,45.9934671980312,46.1243807385064,3888.96364846477,0.0,1.0
2020-09-30,55.934,56.17,55.69,55.82,4767,46.0535721568657,46.2478840785774,45.8526733903503,45.9597096184118,5789.72195884808,0.0,1.0
2020-10-01,56.22,56.2599,55.98,56.128,3093,46.2890518586011,46.3219037470599,46.0914465144875,46.2133031433575,3756.57856486618,0.0,1.0
2020-10-02,56.12,56.22,55.56,55.56,14678,46.2067162985537,46.2890518586011,45.7456371622888,45.7456371622888,17827.0482299082,0.0,1.0
2020-10-05,57.0887,57.0887,56.81,56.83,8916,47.0043008687321,47.0043008687321,46.7748316628802,46.7912987748897,10828.8569299537,0.0,1.0
2020-10-06,56.7238,57.24,56.652,57.2013,1826,46.7038584101194,47.1288745710837,46.6447414780055,47.0970107093454,2217.75378578909,0.0,1.0
2020-10-07,57.1911,57.2233,57.08,57.08,3815,47.0886124822205,47.1151245325558,46.997137675008,46.997137675008,4633.47792595038,0.0,1.0
2020-10-08,57.4451,57.4891,57.36,57.36,7528,47.2977448047407,47.3339724511615,47.2276772431405,47.2276772431405,9143.07256266171,0.0,1.0
2020-10-09,57.72,57.7999,57.56,57.56,7042,47.5240852593108,47.5898713717886,47.3923483632351,47.3923483632351,8552.80512569922,0.0,1.0
2020-10-12,58.04,58.0847,57.78,57.79,13536,47.7875590514622,47.8243630468034,47.5734865953392,47.5817201513439,16440.0412072514,0.0,1.0
2020-10-13,57.4879,57.5529,57.4,57.44,3898,47.332984424441,47.3865025384717,47.2606114671594,47.2935456911783,4734.28491621351,0.0,1.0
2020-10-14,57.4251,57.692,57.38,57.57,7783,47.2812776927313,47.5010313024975,47.2441443551499,47.4005819192398,9452.78078575929,0.0,1.0
2020-10-15,56.7576,56.765,56.35,56.35,4262,46.7316878294154,46.7377806608589,46.3960880866626,46.3960880866626,5176.3782229097,0.0,1.0
2020-10-16,56.7963,56.89,56.6801,56.6801,3980,46.7635516911537,46.8407001109181,46.6678777703788,46.6678777703788,4833.87736442529,0.0,1.0
2020-10-19,56.6014,57.08,56.6014,57.04,9966,46.6030796846215,46.997137675008,46.6030796846215,46.964203450989,12104.126083885,0.0,1.0
2020-10-20,56.9047,57.1699,56.86,56.86,9284,46.852803438245,47.0711573434905,46.8159994429039,46.8159994429039,11275.8084048554,0.0,1.0
2020-10-21,56.9734,57.21,56.951,57.05,15490,46.9093679679975,47.1041739030695,46.8909248025469,46.9724370069938,18813.256375615,0.0,1.0
2020-10-22,56.9691,57.025,56.69,56.87,6004,46.9058275389155,46.951853116982,46.6760289908234,46.8242329989086,7292.11047638428,0.0,1.0
2020-10-23,57.2345,57.2345,56.9317,57.08,3275,47.1243461152811,47.1243461152811,46.8750340394578,46.997137675008,3977.62521821427,0.0,1.0
2020-10-26,56.23,56.57,55.99,56.57,17868,46.2972854146058,46.5772263187667,46.0996800704922,46.5772263187667,21701.4373737565,0.0,1.0
2020-10-27,55.8099,56.19,55.7678,56.19,7861,45.951393726847,46.2643511905869,45.9167304560671,46.2643511905869,9547.51506576563,0.0,1.0
2020-10-28,54.1627,54.6,54.1627,54.6,5267,44.5951623817476,44.9552157858345,44.5951623817476,44.9552157858345,6396.99298452965,0.0,1.0
2020-10-29,54.3897,54.42,54.0,54.22,8488,44.782064103055,44.8070117777494,44.4612024255506,44.6423406576547,10309.0329319703,0.0,1.0
2020-10-30,54.08,54.08,53.7748,54.06,7421,44.5270708735885,44.5270708735885,44.2757827443241,44.510603761579,9013.11656316585,0.0,1.0
2020-11-02,54.59,54.69,54.375,54.69,20624,44.9469822298298,45.0293177898771,44.7699607757281,45.0293177898771,25048.7152673134,0.0,1.0
2020-11-03,56.1426,56.19,55.67,55.72,19984,46.2253241351244,46.2643511905869,45.8362062783408,45.8773740583645,24271.408354441,0.0,1.0
2020-11-04,56.2309,56.61,55.82,55.93,6908,46.2980264346462,46.6101605427856,45.9597096184118,46.0502787344638,8390.05649081656,0.0,1.0
2020-11-05,57.3158,57.4049,57.0545,57.25,12493,47.1912849255995,47.2646459096017,46.9761421071959,47.1371081270884,15173.2738476797,0.0,1.0
2020-11-06,57.638,57.7209,57.58,57.58,3146,47.456570100072,47.5248262793512,47.4088154752446,47.4088154752446,3820.94929358843,0.0,1.0
2020-11-09,59.09,59.91,59.09,59.91,8740,48.652082431959,49.327234024347,48.652082431959,49.327234024347,10615.0975289138,0.0,1.0
2020-11-10,59.7385,60.0,59.53,59.53,9632,49.1860285388659,49.4013360283896,49.0143588961672,49.0143588961672,11698.4690387297,0.0,1.0
2020-11-11,60.0717,60.0717,59.961,59.961,1216,49.4603706249435,49.4603706249435,49.3692251599711,49.3692251599711,1476.88313445758,0.0,1.0
2020-11-12,59.18,59.7518,59.105,59.66,12257,48.7261844360016,49.1969791683522,48.6644327659661,49.1213951242287,14886.641923558,0.0,1.0
2020-11-13,59.9615,59.9615,59.7551,59.7551,5040,49.3696368377714,49.3696368377714,49.1996962418337,49.1996962418337,6121.29193887021,0.0,1.0
2020-11-16,60.8014,60.8276,60.61,60.8258,6894,50.0611732066088,50.0827451233412,49.9035829446782,50.0812630832603,8373.05290209747,0.0,1.0
2020-11-17,60.9758,61.12,60.8104,60.8104,6269,50.2047664233313,50.3234943009195,50.0685834070131,50.0685834070131,7613.96411999551,0.0,1.0
2020-11-18,60.7649,61.2544,60.7649,61.185,7693,50.0311207271915,50.4341532936231,50.0311207271915,50.3770124149503,9343.47200113662,0.0,1.0
2020-11-19,60.9854,61.02,60.61,60.78,7447,50.2126706370958,50.2411587408722,49.9035829446782,50.0435533967587,9044.6946565013,0.0,1.0
2020-11-20,61.16,61.22,61.001,61.09,13808,50.3564285249385,50.4058298609669,50.2255149844632,50.2987936329053,16770.3966452222,0.0,1.0
2020-11-23,61.2907,61.59,61.13,61.47,24856,50.4640411019203,50.7104714331419,50.3317278569243,50.6116687610851,30188.6572286822,0.0,1.0
2020-11-24,62.18,62.21,61.8165,61.8361,22541,51.1962512374211,51.2209519054353,50.8969614766491,50.9130992464184,27376.9923797765,0.0,1.0
2020-11-25,62.2133,62.2974,61.92,61.92,14017,51.2236689789168,51.2929131849166,50.9821787812981,50.9821787812981,17024.2359339571,0.0,1.0
2020-11-27,62.4386,62.5099,62.39,62.39,2131,51.4091709957034,51.4678762500172,51.3691559135205,51.3691559135205,2588.18911145485,0.0,1.0
2020-11-30,61.179,62.08,61.179,62.08,3068,50.3720722813475,51.1139156773738,50.3720722813475,51.1139156773738,3726.2150135821,0.0,1.0
2020-12-01,62.3844,62.4092,62.09,62.1,10738,51.3645451221578,51.3849643410495,51.1221492333785,51.1303827893832,13041.7525475374,0.0,1.0
2020-12-02,62.33,62.39,62.05,62.05,13180,51.3197545774921,51.3691559135205,51.0892150093596,51.0892150093596,16007.6642369661,0.0,1.0
2020-12-03,62.4005,62.695,62.4005,62.47,12292,51.3778011473254,51.6202793716648,51.3778011473254,51.4350243615583,14929.1508953557,0.0,1.0
2020-12-04,62.63,62.99,62.56,62.9522,76032,51.566761257634,51.8631692738044,51.5091263656009,51.8320464321065,92344.0612492421,0.0,1.0
2020-12-07,62.2767,62.45,62.25,62.43,8625,51.2758697239868,51.4185572495488,51.2538861294542,51.4020901375394,10475.4251930071,0.0,1.0
2020-12-08,62.4012,62.4342,62.16,62.16,5035,51.3783774962458,51.4055482310614,51.1797841254116,51.1797841254116,6115.21922861339,0.0,1.0
2020-12-09,62.4791,62.7,62.11,62.7,20113,51.4425168975226,51.6243961496671,51.138616345388,51.6243961496671,24428.0842790668,0.0,1.0
2020-12-10,62.5111,62.5716,62.11,62.11,10254,51.4688642767378,51.5186772905664,51.138616345388,51.138616345388,12453.9141946776,0.0,1.0
2020-12-11,62.27,62.27,62.07,62.22,4268,51.2703532414637,51.2703532414637,51.105682121369,51.22918546144,5183.66547521787,0.0,1.0
2020-12-14,62.68,63.12,62.605,63.01,16856,51.6079290376577,51.9702055018659,51.5461773676222,51.8796363858138,20472.320817777,0.0,1.0
2020-12-15,63.2806,63.2899,62.8775,62.89,3659,52.1024364113018,52.1100936183863,51.7705417687511,51.780833713757,4444.00936593773,0.0,1.0
2020-12-16,63.6236,63.6236,63.35,63.47,7780,52.3848473822641,52.3848473822641,52.1595772899747,52.2583799620315,9449.13715960522,0.0,1.0
2020-12-17,63.8908,64.0872,63.8908,63.94,5371,52.6048479987106,52.7665550386435,52.6048479987106,52.6453570942538,6523.30535787141,0.0,1.0
2020-12-18,63.7214,63.74,63.515,63.74,3636,52.4653715599904,52.4806859741592,52.2954309640528,52.4806859741592,4416.07489875637,0.0,1.0
2020-12-21,62.4,62.5961,61.75,61.75,32284,51.7071433875147,51.8696397147309,51.1685273105614,51.1685273105614,38960.2184151297,0.4005,1.0
2020-12-22,62.29,62.29,62.09,62.09,9088,51.6159929744918,51.6159929744918,51.4502649508139,51.4502649508139,10967.3666508704,0.0,1.0
2020-12-23,62.9686,62.98,62.7591,62.8428,5420,52.178308158831,52.1877546561807,52.0047080540284,52.0740652319376,6540.83706510975,0.0,1.0
2020-12-24,63.08,63.08,62.95,63.02,4539,52.2706186680197,52.2706186680197,52.162895452629,52.2209002609163,5477.64934290278,0.0,1.0
2020-12-28,63.38,63.5499,63.36,63.46,7107,52.5192107035366,52.659996659651,52.5026379011688,52.5855019130077,8576.7027715378,0.0,1.0
2020-12-29,63.8186,64.0189,63.765,63.91,3704,52.8826522594623,53.0486288751757,52.8382371491166,52.9583899662831,4469.97425999381,0.0,1.0
2020-12-30,63.9706,64.2,63.96,64.2,7145,53.0086055574575,53.1986956006161,52.9998219722026,53.1986956006161,8622.56103878396,0.0,1.0
2020-12-31,63.58,63.84,63.43,63.84,22406,52.6849387272145,52.9003851579958,52.560642709456,52.9003851579958,27039.4825241418,0.0,1.0
2021-01-04,63.68,64.61,63.6,64.61,9191,52.7678027390534,53.5384380491558,52.7015115295823,53.5384380491558,11091.6666910376,0.0,1.0
2021-01-05,64.3585,64.5587,64.0396,64.1501,47279,53.3300350593808,53.4959288110824,53.0657817256264,53.1573464587084,57056.1320297645,0.0,1.0
2021-01-06,65.32,65.4999,64.76,64.76,7689,54.1267725332125,54.2758448905108,53.6627340669143,53.6627340669143,9279.05833830789,0.0,1.0
2021-01-07,65.13,65.2299,64.995,65.17,28466,53.9693309107184,54.0521120585456,53.8574644947359,54.002476515454,34352.6693533974,0.0,1.0
2021-01-08,65.7189,65.7189,65.35,65.65,11908,54.4573170764381,54.4573170764381,54.1516317367642,54.4002237722811,14370.5327991378,0.0,1.0
2021-01-11,64.9008,65.03,64.61,64.61,3465,53.7794065955835,53.8864668988795,53.5384380491558,53.5384380491558,4181.54989494562,0.0,1.0
2021-01-12,65.3445,65.3445,64.9002,64.94,7321,54.147074216113,54.147074216113,53.7789094115125,53.8118892882244,8834.95722392406,0.0,1.0
2021-01-13,65.4664,65.64,65.465,65.49,3225,54.2480854465447,54.3919373710972,54.246925350379,54.2676413533387,3891.91873339094,0.0,1.0
2021-01-14,65.8782,66.005,65.61,65.61,1689,54.5893194472976,54.6943910143094,54.3670781675455,54.3670781675455,2038.27929944102,0.0,1.0
2021-01-15,64.9577,65.115,64.9577,65.07,2198,53.8265562183199,53.9569013089426,53.8265562183199,53.9196125036151,2652.53872123823,0.0,1.0
2021-01-19,65.34,65.43,65.24,65.43,2679,54.1433453355803,54.2179229462354,54.0604813237413,54.2179229462354,3233.00784085406,0.0,1.0
2021-01-20,65.8997,65.8997,65.67,65.7589,4240,54.607135209843,54.607135209843,54.4167965746489,54.4904626811737,5116.81718746592,0.0,1.0
2021-01-21,65.9299,65.99,65.78,65.99,3784,54.6321601414183,54.6819614125336,54.5079469876717,54.6819614125336,4566.51798051204,0.0,1.0
2021-01-22,65.5653,65.5883,65.3222,65.3222,3066,54.3300379542535,54.3490966769764,54.1285955414729,54.1285955414729,3700.03808886097,0.0,1.0
2021-01-25,65.27,65.3,64.8899,64.91,132266,54.085340527293,54.1101997308447,53.7703744182931,53.7870300846727,159618.146725794,0.0,1.0
2021-01-26,65.443,65.54,65.305,65.44,20141,54.2286952677744,54.3090733592582,54.1143429314366,54.2262093474192,24306.0884369696,0.0,1.0
2021-01-27,64.13,64.695,64.07,64.46,23414,53.1406907923288,53.6088724592189,53.0909723852254,53.4141420313974,28255.9334026715,0.0,1.0
2021-01-28,64.74,65.13,64.48,64.48,4667,53.6461612645465,53.9693309107184,53.4307148337652,53.4307148337652,5632.11929573195,0.0,1.0
2021-01-29,63.59,64.1,63.51,64.1,48835,52.6932251283984,53.1158315887771,52.6269339189272,53.1158315887771,58933.9073938439,0.0,1.0
2021-02-01,64.4965,64.4965,64.3313,64.46,1633,53.4443873957186,53.4443873957186,53.3074960481606,53.4141420313974,1970.69869507827,0.0,1.0
2021-02-02,64.94,65.02,64.62,64.74,86083,53.8118892882244,53.8781804976956,53.5467244503397,53.6461612645465,103884.663667129,0.0,1.0
2021-02-03,65.26,65.29,65.17,65.29,3268,54.0770541261091,54.1019133296608,54.002476515454,54.1019133296608,3943.81098316949,0.0,1.0
2021-02-04,65.1508,65.1799,65.09,65.1117,2828,53.986566625181,54.0106800526261,53.9361853059829,53.9541667965519,3412.82052031925,0.0,1.0
2021-02-05,65.6034,65.6034,65.48,65.51,875,54.3616091427641,54.3616091427641,54.2593549521548,54.2842141557065,1055.94694316809,0.0,1.0
2021-02-08,65.9589,66.13,65.895,65.99,3987,54.6561907048516,54.7979710291081,54.6032406012865,54.6819614125336,4811.49767132704,0.0,1.0
2021-02-09,66.2452,66.389,65.98,65.98,7613,54.8934303707466,55.012588819771,54.6736750113497,54.6736750113497,9187.34180381558,0.0,1.0
2021-02-10,66.19,66.219,66.04,66.18,11589,54.8476894362115,54.8717199996448,54.723393418453,54.8394030350276,13985.5647135714,0.0,1.0
2021-02-11,66.607,66.607,66.355,66.5,3827,55.19323236558,55.19323236558,54.9844150557458,55.1045678729123,4618.41023029058,0.0,1.0
2021-02-12,66.85,66.85,66.6009,66.61,4620,55.3945919143487,55.3945919143487,55.1881776608578,55.1957182859351,5575.39985992749,0.0,1.0
2021-02-16,67.0336,67.305,67.0,67.13,11484,55.546730240085,55.771623168216,55.5188879321071,55.6266111474978,13858.8510803912,0.0,1.0
2021-02-17,66.8616,66.9,66.5329,66.72,5406,55.404204139722,55.4360239202681,55.1318301328073,55.286868698958,6523.94191401905,0.0,1.0
2021-02-18,66.3514,66.43,66.075,66.26,7635,54.9814319513196,55.046563064625,54.7523958225967,54.9056942444988,9213.89132695809,0.0,1.0
2021-02-19,66.45,66.76,66.391,66.67,11887,55.0631358669928,55.3200143036936,55.0142461000078,55.2454366930385,14345.1900725017,0.0,1.0
2021-02-22,66.489,66.7899,66.489,66.535,19670,55.09545283161,55.3447906432334,55.09545283161,55.1335702770559,23737.6872824186,0.0,1.0
2021-02-23,66.69,66.9589,66.47,66.47,3807,55.2620094954063,55.4848308232413,55.0797086693606,55.0797086693606,4594.27430016103,0.0,1.0
2021-02-24,67.0658,67.0658,66.5,66.5,4828,55.5734124518971,55.5734124518971,55.1045678729123,55.1045678729123,5826.41353327488,0.0,1.0
2021-02-25,65.96,67.14,65.9,67.14,9081,54.6571022089819,55.6348975486817,54.6073838018785,55.6348975486817,10958.919075325,0.0,1.0
2021-02-26,65.1263,65.59,65.1263,65.59,3180,53.9662649422804,54.3505053651777,53.9662649422804,54.3505053651777,3837.61289059944,0.0,1.0
2021-03-01,66.214,66.29,65.9,65.92,1528,54.8675767990528,54.9305534480505,54.6073838018785,54.6239566042463,1843.9850618981,0.0,1.0
2021-03-02,66.1129,66.2105,66.0801,66.2105,3245,54.7838012830836,54.8646765586385,54.7566218872005,54.8646765586385,3916.0546635205,0.0,1.0
2021-03-03,65.8108,66.13,65.8108,66.0497,8905,54.5334691033181,54.7979710291081,54.5334691033181,54.7314312276014,10746.5228901849,0.0,1.0
2021-03-04,65.1952,66.06,65.01,65.86,3784,54.0233582464375,54.7399662208208,53.8698940965117,54.5742381971429,4566.51798051204,0.0,1.0
2021-03-05,65.6605,65.6605,65.3045,65.408,2697,54.4089244935242,54.4089244935242,54.1139286113774,54.1996928636308,3254.73017797066,0.0,1.0
2021-03-08,65.4146,65.769,65.4146,65.669,2718,54.2051618884121,54.4988319463694,54.2051618884121,54.4159679345305,3280.07290460669,0.0,1.0
2021-03-09,66.305,66.445,66.22,66.22,16831,54.9429830498263,55.0589926664008,54.8725486397632,54.8725486397632,20311.592000528,0.0,1.0
2021-03-10,66.72,66.72,66.36,66.63,5604,55.286868698958,55.286868698958,54.9885582563377,55.2122910883029,6762.88762230166,0.0,1.0
2021-03-11,67.0829,67.1591,66.83,67.01,4068,55.5875821979216,55.6507245749429,55.3780191119809,55.527174333291,4909.24818835174,0.0,1.0
2021-03-12,67.1811,67.23,66.68,66.68,2873,55.6689546575475,55.7094751593367,55.2537230942224,55.2537230942224,3467.12636311075,0.0,1.0
2021-03-15,67.1926,67.1926,66.845,67.12,9185,55.678484018909,55.678484018909,55.3904487137567,55.6183247463139,11084.4259119987,0.0,1.0
2021-03-16,67.363,67.47,67.2388,67.47,5083,55.8196842950826,55.9083487877502,55.7167671923786,55.9083487877502,6134.14664242671,0.0,1.0
2021-03-17,67.5485,67.6301,66.995,67.01,1403,55.9733970370438,56.0410140707044,55.5147447315152,55.527174333291,1693.13549858837,0.0,1.0
2021-03-18,67.0908,67.65,67.0908,67.5,7398,55.5941284548569,56.0575040090604,55.5941284548569,55.9332079913019,8927.88055492285,0.0,1.0
2021-03-19,67.7,67.7,67.19,67.44,16640,56.0989360149799,56.0989360149799,55.6763295546011,55.8834895841986,20081.0938677908,0.0,1.0
2021-03-22,67.7232,67.9799,67.65,67.69,15506,56.1181604657265,56.3308723841171,56.0575040090604,56.090649613796,18712.586629445,0.0,1.0
2021-03-23,66.8692,67.37,66.86,67.33,2850,55.4105018046218,55.8254847759113,55.4028783155326,55.7923391711757,3439.37004346176,0.0,1.0
2021-03-24,66.5679,66.85,66.5679,66.69,2539,55.1608325369509,55.3945919143487,55.1608325369509,55.2620094954063,3064.05632994717,0.0,1.0
2021-03-25,66.91,66.98,66.48,66.48,17110,55.5017433680576,55.5598082617322,55.1450590211997,55.1450590211997,20626.9214357485,0.06931,1.0
2021-03-26,67.7048,67.7048,67.21,67.21,3018,56.1610287608081,56.1610287608081,55.7505929123771,55.7505929123771,3638.34300953179,0.0,1.0
2021-03-29,67.37,67.4274,67.27,67.3638,38525,55.8833126693475,55.9309258821607,55.800362821241,55.8781697787649,46443.7257926482,0.0,1.0
2021-03-30,67.25,67.4423,67.1312,67.25,11607,55.7837728516197,55.9432854095285,55.6852284320692,55.7837728516197,13992.7923497798,0.0,1.0
2021-03-31,67.103,67.3899,67.085,67.1,9198,55.6618365749032,55.8998196891207,55.646905602244,55.65934807946,11088.6278998255,0.0,1.0
2021-04-01,67.8127,67.8127,67.399,67.4,4492,56.250531646915,56.250531646915,55.9073681252984,55.9081976237795,5415.32034420703,0.0,1.0
2021-04-05,68.75,68.75,68.13,68.21,9672,57.0280205732172,57.0280205732172,56.5137315149569,56.5800913934421,11660.0575176247,0.0,1.0
2021-04-06,67.9219,68.0,67.84,67.86,2228,56.3411128810473,56.4058967124185,56.2731769554481,56.2897669250694,2685.96031319975,0.0,1.0
2021-04-07,68.267,68.31,68.209,68.24,2015,56.6273728068628,56.6630412415486,56.579261894961,56.6049763478741,2429.17864950516,0.0,1.0
2021-04-08,68.4661,68.481,68.3101,68.36,3588,56.7925259544428,56.8048854818107,56.6631241913967,56.7045161656019,4325.50520815112,0.0,1.0
2021-04-09,68.4685,68.4685,68.235,68.235,4720,56.7945167507974,56.7945167507974,56.6008288554687,56.6008288554687,5690.18522365476,0.0,1.0
2021-04-12,68.1815,68.29,68.08,68.29,2634,56.5564506867318,56.6464512719273,56.4722565909037,56.6464512719273,3175.4126862514,0.0,1.0
2021-04-13,68.5166,68.5166,68.27,68.27,9859,56.8344156277366,56.8344156277366,56.629861302306,56.629861302306,11885.4949406806,0.0,1.0
2021-04-14,68.4474,68.62,68.4474,68.55,1878,56.7770143328469,56.9201857706787,56.7770143328469,56.8621208770042,2264.01861229314,0.0,1.0
2021-04-15,68.9456,69.01,68.83,68.93,4924,57.1902704761135,57.2436901782941,57.0943804517024,57.1773302998089,5936.11695789746,0.0,1.0
2021-04-16,69.3295,69.3295,69.1593,69.1593,4425,57.5087149429943,57.5087149429943,57.3675343015171,57.3675343015171,5334.54864717634,0.0,1.0
2021-04-19,69.3409,69.55,69.25,69.55,2462,57.5181712256785,57.6916193580692,57.4427698137497,57.6916193580692,2968.05847894873,0.0,1.0
2021-04-20,68.3296,68.61,68.2413,68.61,5699,56.6792994117775,56.9118907858681,56.6060546958994,56.9118907858681,6870.41643847637,0.0,1.0
2021-04-21,68.6168,68.6168,68.0,68.0,4384,56.9175313755393,56.9175313755393,56.4058967124185,56.4058967124185,5285.12119078442,0.0,1.0
2021-04-22,68.2993,68.655,68.165,68.6159,5895,56.6541656078012,56.949218217516,56.5427639617942,56.9167848269064,7106.70379098407,0.0,1.0
2021-04-23,68.85,69.0052,68.7,68.7,22890,57.1109704213237,57.239708585585,56.9865456491639,56.9865456491639,27594.9872392918,0.0,1.0
2021-04-26,68.93,69.0794,68.9,69.0,3025,57.1773302998089,57.30125737288,57.1524453453769,57.2353951934834,3646.78184354992,0.0,1.0
2021-04-27,68.6631,68.67,68.571,68.61,14017,56.9559371552126,56.961660694732,56.8795403451066,56.9118907858681,16898.162347451,0.0,1.0
2021-04-28,68.7235,68.75,68.52,68.52,7216,57.006038863469,57.0280205732172,56.8372359225722,56.8372359225722,8699.23232497727,0.0,1.0
2021-04-29,68.8816,69.06,68.54,69.06,2239,57.1371825733253,57.2851651023473,56.8538258921935,57.2851651023473,2699.22133808538,0.0,1.0
2021-04-30,68.13,68.68,68.025,68.68,12635,56.5137315149569,56.9699556795427,56.4266341744451,56.9699556795427,15232.0954027284,0.0,1.0
2021-05-03,68.9304,68.97,68.755,68.755,3581,57.1776620992013,57.2105102390515,57.0321680656225,57.0321680656225,4317.06637413299,0.0,1.0
2021-05-04,68.209,68.5033,67.87,68.43,4144,56.579261894961,56.8233832979385,56.29806190988,56.7625810592764,4995.78973873418,0.0,1.0
2021-05-05,68.8904,68.99,68.855,68.88,2535,57.1444821599587,57.2271002086728,57.115117913729,57.1358553757556,3056.06346228068,0.0,1.0
2021-05-06,69.49,69.49,68.87,68.87,2140,57.6418494492053,57.6418494492053,57.127560390945,57.127560390945,2579.87211411466,0.0,1.0
2021-05-07,70.2499,70.29,69.799,69.799,2698,58.2721853449665,58.3054482340573,57.8981644798544,57.8981644798544,3252.56774013147,0.0,1.0
2021-05-10,69.98,70.489,69.98,70.41,2924,58.0483037049271,58.4705184317892,58.0483037049271,58.4049880517851,3525.02152414545,0.0,1.0
2021-05-11,69.1849,69.1849,68.885,68.885,2225,57.3887694626323,57.3887694626323,57.140002868161,57.140002868161,2682.34367004912,0.0,1.0
2021-05-12,67.7253,68.5,67.715,68.44,8178,56.1780334796699,56.8206459529509,56.1694896453149,56.770876044087,9858.969228612,0.0,1.0
2021-05-13,68.281,68.32,67.82,67.82,4512,56.6389857855977,56.6713362263592,56.2565869858268,56.2565869858268,5439.43129854455,0.0,1.0
2021-05-14,69.3221,69.3221,68.86,68.86,2938,57.5025766542345,57.5025766542345,57.1192654061343,57.1192654061343,3541.89919218171,0.0,1.0
2021-05-17,69.1073,69.13,68.94,68.94,12858,57.3244003805017,57.3432299960219,57.1856252846195,57.1856252846195,15500.9325435917,0.0,1.0
2021-05-18,69.402,69.75,69.402,69.75,3093,57.5688535828716,57.8575190542822,57.5688535828716,57.8575190542822,3728.75908829749,0.0,1.0
2021-05-19,68.7986,68.94,68.6261,68.66,9983,57.0683341993969,57.1856252846195,56.9252457114132,56.9533657099213,12034.9828575732,0.0,1.0
2021-05-20,69.5392,69.569,69.2881,69.38,6072,57.6826607744737,57.7073798292094,57.4743737058783,57.5506046162881,7320.08573687112,0.0,1.0
2021-05-21,69.5182,69.6699,69.405,69.63,1495,57.6652413063713,57.7910762259489,57.5713420783147,57.7579792365544,1802.29383672963,0.0,1.0
2021-05-24,69.9195,70.0,69.9195,69.949,1027,57.9981190468227,58.0648936745484,57.9981190468227,58.0225892520141,1238.09750523166,0.0,1.0
2021-05-25,69.8202,70.08,69.8202,70.08,2780,57.9157498476529,58.1312535530336,57.9157498476529,58.1312535530336,3351.4226529153,0.0,1.0
2021-05-26,69.73,69.81,69.73,69.79,3014,57.8409290846609,57.9072889631461,57.8409290846609,57.8906989935248,3633.52081866429,0.0,1.0
2021-05-27,70.11,70.11,69.85,69.97,1804,58.1561385074656,58.1561385074656,57.9404689023887,58.0400087201165,2174.80808124432,0.0,1.0
2021-05-28,70.1587,70.289,70.1587,70.19,1946,58.1965350834934,58.3046187355762,58.1965350834934,58.2224983859508,2345.99585704071,0.0,1.0
2021-06-01,70.2818,70.48,70.2818,70.48,6811,58.2986463465125,58.4630529454596,58.2986463465125,58.4630529454596,8210.98549964249,0.0,1.0
2021-06-02,70.6942,70.78,70.6701,70.78,1100,58.6407315201037,58.7119024897791,58.6207406067101,58.7119024897791,1326.10248856361,0.0,1.0
2021-06-03,70.225,70.225,70.1417,70.1553,1688,58.251530832788,58.251530832788,58.1824336093153,58.1937147886578,2034.9645460867,0.0,1.0
2021-06-04,70.9592,71.0289,70.8,70.8,3643,58.8605486175859,58.9183646617162,58.7284924594004,58.7284924594004,4391.8103325793,0.0,1.0
2021-06-07,71.24,71.24,71.131,71.2,3942,59.093471791069,59.093471791069,59.0030564566329,59.0602918518264,4752.26909992522,0.0,1.0
2021-06-08,71.2565,71.29,71.1884,71.21,2673,59.1071585160066,59.1349467151222,59.050669669446,59.068586836637,3222.42904720957,0.0,1.0
2021-06-09,70.88,71.1,70.88,71.04,4587,58.7948523378856,58.9773420037199,58.7948523378856,58.927572094856,5529.84737731025,0.0,1.0
2021-06-10,71.02,71.21,71.02,71.15,2317,58.9109821252347,59.068586836637,58.9109821252347,59.0188169277731,2793.25406000171,0.0,1.0
2021-06-11,71.25,71.25,70.92,71.08,20130,59.1017667758796,59.1017667758796,58.8280322771282,58.9607520340986,24267.6755407141,0.0,1.0
2021-06-14,71.3312,71.3312,71.16,71.16,1176,59.1691220525421,59.1691220525421,59.0271119125838,59.0271119125838,1417.72411504619,0.0,1.0
2021-06-15,71.1631,71.1631,71.1124,71.13,1663,59.0296833578751,59.0296833578751,58.9876277848851,59.0022269581518,2004.8258531648,0.0,1.0
2021-06-16,70.745,71.37,70.745,71.37,1835,58.6828700429418,59.2013065936074,58.6828700429418,59.2013065936074,2212.18006046748,0.0,1.0
2021-06-17,70.15,70.319,69.81,70.12,4447,58.1893184467082,58.3295036900081,57.9072889631461,58.1644334922762,5361.07069694761,0.0,1.0
2021-06-18,68.7857,68.9507,68.755,68.9,1971,57.0576336689912,57.1945009183669,57.0321680656225,57.1524453453769,2376.13454996261,0.0,1.0
2021-06-21,69.5864,69.59,69.3072,69.3072,1397,57.7218131027799,57.7247992973118,57.4902171268666,57.4902171268666,1684.15016047578,0.0,1.0
2021-06-22,69.6597,69.8,69.5,69.5,2155,57.782615341442,57.8989939783354,57.6501444340159,57.6501444340159,2597.9553298678,0.0,1.0
2021-06-23,69.15,69.4801,69.15,69.4801,4493,57.3598199656432,57.6336374142427,57.3598199656432,57.6336374142427,5416.5258919239,0.0,1.0
2021-06-24,68.5589,68.605,68.45,68.53,3358,57.7860992350625,57.8249554473812,57.694310915724,57.761740351418,3984.01673148947,1.105,1.0
2021-06-25,68.6966,68.76,68.54,68.76,4159,57.9021621512509,57.9555999790384,57.7701690308798,57.9555999790384,4934.34353372981,0.0,1.0
2021-06-28,68.18,68.59,68.18,68.59,22207,57.4667365702565,57.8123124281885,57.4667365702565,57.8123124281885,26346.950433647,0.0,1.0
2021-06-29,68.18,68.32,68.121,68.3,8227,57.4667365702565,57.5847380827211,57.4170073614322,57.5678807237976,9760.72234960212,0.0,1.0
2021-06-30,67.83,67.92,67.551,67.73,8035,57.171732789095,57.2475909042509,56.936572632112,57.0874459944775,9532.92865917747,0.0,1.0
2021-07-01,67.8847,67.8847,67.6501,67.78,8629,57.2178376657508,57.2178376657508,57.020100845578,57.1295893917863,10237.6653889287,0.0,1.0
2021-07-02,68.3008,68.3008,68.1256,68.1256,1712,57.5685550181545,57.5685550181545,57.4208845539846,57.4208845539846,2031.16040628648,0.0,1.0
2021-07-06,68.0806,68.42,67.8932,68.42,1666,57.3829554964067,57.6690248773387,57.2250020432933,57.6690248773387,1976.58483462223,0.0,1.0
2021-07-07,68.2245,68.2744,68.2245,68.25,1060,57.5042441938613,57.5463033043755,57.5042441938613,57.5257373264888,1257.61099921943,0.0,1.0
2021-07-08,67.3346,67.4799,67.19,67.26,2801,56.7541760085596,56.876644721139,56.6322973035426,56.6912980597749,3323.17774416379,0.0,1.0
2021-07-09,68.5248,68.5248,68.36,68.36,754,57.7573574380979,57.7573574380979,57.6184528005681,57.6184528005681,894.564805105141,0.0,1.0
2021-07-12,68.8106,68.829,68.61,68.61,1612,57.9982490971149,58.0137578673245,57.8291697871121,57.8291697871121,1912.5178591903,0.0,1.0
2021-07-13,68.5232,68.8099,68.51,68.75,1664,57.756008849384,57.9976590895526,57.7448829924945,57.9471712995767,1974.21198368031,0.0,1.0
2021-07-14,68.7574,68.91,68.71,68.91,5095,57.9534085223784,58.0820301709648,57.9134565817296,58.0820301709648,6044.83777454999,0.0,1.0
2021-07-15,68.291,68.36,68.085,68.36,8267,57.560294912282,57.6184528005681,57.3866641153698,57.6184528005681,9808.17936844059,0.0,1.0
2021-07-16,67.8514,68.101,67.8514,68.101,19051,57.1897701631432,57.4001500025087,57.1897701631432,57.4001500025087,22602.5916472918,0.0,1.0
2021-07-19,66.5287,66.95,66.3999,66.95,2878,56.0749087307367,56.4300089964605,55.9663473392692,56.4300089964605,3414.53250542784,0.0,1.0
2021-07-20,67.1756,67.2109,67.0,67.0,2804,56.6201600051177,56.6499132436177,56.4721523937692,56.4721523937692,3326.73702057668,0.0,1.0
2021-07-21,68.11,68.11,67.52,67.52,3834,57.4077358140242,57.4077358140242,56.9104437257806,56.9104437257806,4548.75525566726,0.0,1.0
2021-07-22,68.276,68.34,68.231,68.24,1509,57.5476518930894,57.6015954416446,57.5097228355115,57.5173086470271,1790.31603568124,0.0,1.0
2021-07-23,68.6137,68.68,68.6,68.6,1183,57.8322883985129,57.8881705433444,57.8207411076503,57.8207411076503,1403.54133214772,0.0,1.0
2021-07-26,68.7792,68.7792,68.66,68.695,1820,57.971783043605,57.971783043605,57.8713131844208,57.900813562537,2159.29435715034,0.0,1.0
2021-07-27,68.6335,68.6335,68.31,68.57,2880,57.8489771838472,57.8489771838472,57.5763094032594,57.795455069265,3416.90535636977,0.0,1.0
2021-07-28,68.8022,68.8022,68.58,68.58,692,57.991169006367,57.991169006367,57.8038837487268,57.8038837487268,821.006425905514,0.0,1.0
2021-07-29,68.9759,69.085,68.96,69.0601,5158,58.1375751686177,58.2295320615455,58.1241735682735,58.2085446496857,6119.58257922058,0.0,1.0
2021-07-30,68.7236,68.91,68.7001,68.91,1550,57.9249195857976,58.0820301709648,57.9051121890625,58.0820301709648,1838.95947999067,0.0,1.0
2021-08-02,69.1418,69.4834,69.1418,69.444,820,58.2774069608883,58.5653306513019,58.2774069608883,58.5321216542226,972.868886188614,0.0,1.0
2021-08-03,69.6357,69.6357,69.3,69.45,12976,58.6936994395044,58.6936994395044,58.4107486699733,58.5371788618996,15395.0569111994,0.0,1.0
2021-08-04,69.31,69.73,69.31,69.73,3969,58.419177349435,58.7731818868288,58.419177349435,58.7731818868288,4708.92269424709,0.0,1.0
2021-08-05,69.5952,69.659,69.5952,69.64,1386,58.6595632876843,58.7133382626503,58.6595632876843,58.697323771673,1644.38570275295,0.0,1.0
2021-08-06,69.1913,69.37,69.11,69.37,1911,58.319128924224,58.4697494262056,58.2506037601999,58.4697494262056,2267.25907500786,0.0,1.0
2021-08-09,69.1626,69.28,69.1626,69.28,2203,58.2949386141687,58.3938913110498,58.2949386141687,58.3938913110498,2613.69531252868,0.0,1.0
2021-08-10,69.3003,69.349,69.3003,69.349,1199,58.4110015303571,58.4520491993359,58.4110015303571,58.4520491993359,1422.52413968311,0.0,1.0
2021-08-11,70.0294,70.0294,69.86,69.9243,3746,59.0255365499138,59.0255365499138,58.8827547198316,58.9369511287707,4444.34981422262,0.0,1.0
2021-08-12,69.9778,70.04,69.92,70.04,1735,58.9820445638911,59.0344709501433,58.9333267966022,59.0344709501433,2058.44819211859,0.0,1.0
2021-08-13,70.247,70.3,70.14,70.14,1414,59.2089446150016,59.2536166161489,59.1187577447608,59.1187577447608,1677.60561593988,0.0,1.0
2021-08-16,70.105,70.105,69.8665,70.0,2465,59.0892573666447,59.0892573666447,58.8882333614818,59.0007562322962,2924.53878592065,0.0,1.0
2021-08-17,69.22,69.2601,68.9956,69.2,7412,58.3433192342792,58.3771182389209,58.1541796671574,58.3264618753557,8793.78559076831,0.0,1.0
2021-08-18,69.3091,69.6168,69.3091,69.42,1983,58.4184187682835,58.6777692353217,58.4184187682835,58.5118928235144,2352.6817089171,0.0,1.0
2021-08-19,68.5893,68.7015,68.41,68.43,2096,57.8117224206262,57.9062922041871,57.6605961978769,57.6774535568005,2486.74778713578,0.0,1.0
2021-08-20,68.7473,68.7473,68.28,68.28,506,57.944895556122,57.944895556122,57.5510233648741,57.5510233648741,600.331288306633,0.0,1.0
2021-08-23,69.2455,69.32,69.1908,69.21,1486,58.3648123669067,58.4276060288968,58.3187074902509,58.3348905548175,1763.02824984912,0.0,1.0
2021-08-24,69.4088,69.48,69.2548,69.2548,11299,58.5024527025172,58.5624649002849,58.3726510388061,58.3726510388061,13405.4213963965,0.0,1.0
2021-08-25,69.3672,69.3672,69.27,69.27,333,58.4673893959563,58.4673893959563,58.385462631588,58.385462631588,395.079681830254,0.0,1.0
2021-08-26,68.9752,69.16,68.9752,69.14,775,58.1369851610554,58.2927471575087,58.1369851610554,58.2758897985852,919.479739995337,0.0,1.0
2021-08-27,69.6486,69.6486,69.631,69.631,297,58.7045724360101,58.7045724360101,58.6897379601574,58.6897379601574,352.368364875632,0.0,1.0
2021-08-30,69.8319,69.889,69.821,69.889,8216,58.8590701305441,58.9071978902707,58.8498828699308,58.9071978902707,9747.67166942154,0.0,1.0
2021-08-31,69.6328,69.66,69.6328,69.66,1166,58.6912551224605,58.7141811305965,58.6912551224605,58.7141811305965,1383.37209914137,0.0,1.0
2021-09-01,70.2074,70.321,70.2074,70.25,1212,59.1755670443331,59.2713168430186,59.1755670443331,59.2114732188401,1437.94767080561,0.0,1.0
2021-09-02,70.5962,70.769,70.5639,70.591,1660,59.5032741018062,59.6489216829053,59.4760494671447,59.498891188486,1969.46628179646,0.0,1.0
2021-09-03,70.9945,71.01,70.9599,70.9599,1935,59.8389884047679,59.8520528579336,59.8098251738302,59.8098251738302,2295.73328631094,0.0,1.0
2021-09-07,70.763,70.86,70.763,70.8104,1643,59.6438644752283,59.7256226660073,59.6438644752283,59.683816415877,1949.29704879011,0.0,1.0
2021-09-08,70.3825,70.47,70.3825,70.415,9374,59.3231532217084,59.3969041669988,59.3231532217084,59.3505464299591,11121.5523647952,0.0,1.0
2021-09-09,70.4854,70.631,70.4,70.43,4351,59.4098843333699,59.5326059063331,59.3379034107665,59.3631894491518,5162.13722415447,0.0,1.0
2021-09-10,70.0844,70.78,70.0844,70.78,1070,59.0718942869535,59.6581932303132,59.0718942869535,59.6581932303132,1269.47525392905,0.0,1.0
2021-09-13,70.7209,70.74,70.55,70.72,2146,59.6083797346943,59.6244785124662,59.4643336026928,59.6076211535427,2546.06906068386,0.0,1.0
2021-09-14,70.55,70.88,70.55,70.79,2158,59.4643336026928,59.7424800249308,59.4643336026928,59.666621909775,2560.30616633541,0.0,1.0
2021-09-15,70.7523,70.7523,70.38,70.55,2850,59.6348457882042,59.6348457882042,59.321046051843,59.4643336026928,3381.31259224092,0.0,1.0
2021-09-16,70.5858,70.5858,70.27,70.45,1697,59.4945082751659,59.4945082751659,59.2283305777637,59.3800468080753,2013.36402422205,0.0,1.0
2021-09-17,69.83,70.1103,69.68,70.1103,2965,58.8574686814464,59.0937245667594,58.73103848952,59.0937245667594,3517.75152140151,0.0,1.0
2021-09-20,68.5082,68.5082,68.015,68.34,806,57.7433658301914,57.7433658301914,57.3276633591375,57.6015954416446,956.25892959515,0.0,1.0
2021-09-21,69.1844,69.35,69.1844,69.25,2293,58.3133131353954,58.452892067282,58.3133131353954,58.3686052726645,2720.47360491523,0.0,1.0
2021-09-22,69.5101,69.89,69.4799,69.49,1852,58.5878352254648,58.9080407582169,58.5623806134903,58.5708935797466,2197.25997222111,0.0,1.0
2021-09-23,70.3975,70.45,70.39,70.39,2520,59.335796240901,59.3800468080753,59.3294747313047,59.3294747313047,2989.79218682355,0.0,1.0
2021-09-24,68.8311,68.8311,68.68,68.69,15054,58.7319656442608,58.7319656442608,58.603035552938,58.6115683187436,17642.5796077754,0.85,1.0
2021-09-27,68.7189,68.81,68.69,68.705,3244,58.6362280119219,58.713961508411,58.6115683187436,58.6243674674521,3801.81534792237,0.0,1.0
2021-09-28,67.13,67.53,67.13,67.47,17991,57.2804568530683,57.6217674852927,57.2804568530683,57.5705708904591,21084.6054021182,0.0,1.0
2021-09-29,67.0,67.56,67.0,67.56,7135,57.1695308975953,57.6473657827096,57.1695308975953,57.6473657827096,8361.88425013135,0.0,1.0
2021-09-30,66.91,67.15,66.7501,67.1,12070,57.0927360053448,57.2975223846795,56.9562970801131,57.2548585556514,14145.4720250996,0.0,1.0
2021-10-01,66.92,67.1533,66.77,66.831,5372,57.1012687711504,57.3003381973954,56.9732772840663,57.0253271554805,6295.73121117108,0.0,1.0
2021-10-04,66.6238,66.98,66.37,66.98,2212,56.8485282479882,57.1524653659841,56.6319666518418,57.1524653659841,2592.35991048221,0.0,1.0
2021-10-05,67.0719,67.24,66.72,66.72,4497,57.2308814837377,57.37431727693,56.9306134550382,56.9306134550382,5270.2723858221,0.0,1.0
2021-10-06,66.7389,66.7389,66.007,66.09,1275,56.9467403824108,56.9467403824108,56.3222272530981,56.3930492092847,1494.24000265136,0.0,1.0
2021-10-07,66.89,67.13,66.74,66.74,5364,57.0756704737336,57.2804568530683,56.9476789866494,56.9476789866494,6286.35558762503,0.0,1.0
2021-10-08,66.6938,66.86,66.6593,66.83,13596,56.9082576086275,57.0500721763168,56.8788195665982,57.0244738788999,15933.8722165082,0.0,1.0
2021-10-11,66.4523,66.751,66.4523,66.751,624,56.702191314422,56.9570650290356,56.702191314422,56.9570650290356,731.298636591726,0.0,1.0
2021-10-12,66.53,66.75,66.485,66.66,5654,56.7684909047316,56.9562117524551,56.7300934586064,56.8794168602046,6626.22194116926,0.0,1.0
2021-10-13,67.2666,67.33,67.055,67.055,6078,57.3970144339729,57.4511121691805,57.2164611095262,57.2164611095262,7123.12998910979,0.0,1.0
2021-10-14,67.7892,67.7892,67.592,67.592,4746,57.8429367749742,57.8429367749742,57.6746706332875,57.6746706332875,5562.08866869283,0.0,1.0
2021-10-15,68.2,68.2,68.01,68.02,2308,58.1934627942687,58.1934627942687,58.0313402439621,58.0398730097677,2704.86739303478,0.0,1.0
2021-10-18,67.86,67.9,67.74,67.76,3869,57.9033487568779,57.9374798201004,57.8009555672106,57.8180210988218,4534.28593745735,0.0,1.0
2021-10-19,68.1769,68.26,68.06,68.06,3417,58.1737521052577,58.2446593891024,58.0740040729901,58.0740040729901,4004.56320710565,0.0,1.0
2021-10-20,68.3366,68.383,68.08,68.21,2826,58.3100203751733,58.3496124085114,58.0910696046013,58.2019955600743,3311.93901764137,0.0,1.0
2021-10-21,68.046,68.05,67.98,67.98,1898,58.0620582008623,58.0654713071845,58.0057419465452,58.0057419465452,2224.36668629983,0.0,1.0
2021-10-22,68.315,68.4,68.25,68.4,1637,58.2915896010332,58.3641181103809,58.2361266232967,58.3641181103809,1918.48696811002,0.0,1.0
2021-10-25,68.3695,68.48,68.34,68.48,1817,58.3380931746738,58.4323802368258,58.3129215155472,58.4323802368258,2129.4384978961,0.0,1.0
2021-10-26,68.255,68.35,68.22,68.35,1643,58.2403930061995,58.3214542813528,58.2105283258799,58.3214542813528,1925.51868576956,0.0,1.0
2021-10-27,68.1443,68.45,68.1443,68.39,4427,58.1459352887314,58.406781939409,58.1459352887314,58.3555853445753,5188.23567979418,0.0,1.0
2021-10-28,68.6805,68.6805,68.42,68.42,1253,58.6034621912283,58.6034621912283,58.3811836419921,58.3811836419921,1468.45703789973,0.0,1.0
2021-10-29,68.0698,68.09,67.89,68.09,7053,58.0823661834796,58.099602370407,57.9289470542947,58.099602370407,8265.78410878436,0.0,1.0
2021-11-01,68.6527,68.6527,68.51,68.51,1247,58.5797411022887,58.5797411022887,58.4579785342426,58.4579785342426,1461.4253202402,0.0,1.0
2021-11-02,68.2794,68.35,68.25,68.3031,2503,58.2612129547652,58.3214542813528,58.2361266232967,58.2814356097245,2933.3982169697,0.0,1.0
2021-11-03,68.7948,68.7948,68.2,68.2,611,58.7009917043864,58.7009917043864,58.1934627942687,58.1934627942687,716.063248329399,0.0,1.0
2021-11-04,68.89,68.89,68.512,68.71,24603,58.7822236348559,58.7822236348559,58.4596850874038,58.6286338503549,28833.5582629266,0.0,1.0
2021-11-05,68.87,68.87,68.61,68.64,5779,58.7651581032446,58.7651581032446,58.5433061922987,58.5689044897156,6772.71605907626,0.0,1.0
2021-11-08,68.9,68.9,68.76,68.781,3171,58.7907564006615,58.7907564006615,58.6712976793829,58.6892164875747,3716.26278306468,0.0,1.0
2021-11-09,68.66,68.69,68.37,68.67,11168,58.5859700213268,58.6115683187436,58.3385198129641,58.5945027871324,13088.3704702827,0.0,1.0
2021-11-10,67.7493,68.27,67.69,68.27,1285,57.8088910394098,58.253192154908,57.7582917381825,58.253192154908,1505.95953208392,0.0,1.0
2021-11-11,67.825,67.9811,67.8,67.86,1467,57.8734840765583,58.0066805507839,57.8521521620442,57.9033487568779,1719.25496775651,0.0,1.0
2021-11-12,68.1953,68.1953,67.98,67.98,613,58.1894523943401,58.1894523943401,58.0057419465452,58.0057419465452,718.407154215909,0.0,1.0
2021-11-15,67.8925,68.3,67.8925,68.3,745,57.9310802457461,58.2787904523248,57.9310802457461,58.2787904523248,873.104942725699,0.0,1.0
2021-11-16,67.7,67.86,67.6925,67.859,2705,57.7668245039881,57.9033487568779,57.7604249296339,57.9024954802973,3170.1327115074,0.0,1.0
2021-11-17,67.5477,67.55,67.43,67.55,1889,57.6368704807687,57.638833016904,57.5364398272366,57.638833016904,2213.81910981053,0.0,1.0
2021-11-18,67.4612,67.5,67.405,67.42,2786,57.5630620565501,57.5961691878759,57.5151079127226,57.527907061431,3265.06089991114,0.0,1.0
2021-11-19,66.9009,67.1,66.89,67.1,2292,57.0849711884617,57.2548585556514,57.0756704737336,57.2548585556514,2686.11614594269,0.0,1.0
2021-11-22,66.74,67.094,66.74,66.89,3695,56.9476789866494,57.2497388961681,56.9476789866494,57.0756704737336,4330.36612533081,0.0,1.0
2021-11-23,66.7458,66.79,66.505,66.72,3894,56.9526279908167,56.9903428156775,56.7471589902176,56.9306134550382,4563.58476103875,0.0,1.0
2021-11-24,66.4322,66.4322,66.24,66.24,601,56.6850404551527,56.6850404551527,56.5210406963689,56.5210406963689,704.343718896839,0.0,1.0
2021-11-26,64.8461,65.45,64.84,65.45,2436,55.3316584707247,55.8469521977256,55.3264534835833,55.8469521977256,2854.87736977155,0.0,1.0
2021-11-29,65.2703,65.47,64.93,65.44,3788,55.6936183961988,55.8640177293368,55.4032483758338,55.83841943192,4439.35774905361,0.0,1.0
2021-11-30,64.6381,64.93,64.18,64.93,4373,55.154176941968,55.4032483758338,54.763290940413,55.4032483758338,5124.95022085836,0.0,1.0
2021-12-01,64.2462,65.51,64.2462,65.51,876,54.8197778500461,55.8981487925593,54.8197778500461,55.8981487925593,1026.63077829223,0.0,1.0
2021-12-02,65.16,65.245,64.78,64.78,3448,55.5995019893629,55.6720304987106,55.2752568887496,55.2752568887496,4040.89374834658,0.0,1.0
2021-12-03,65.1361,65.55,64.7709,65.55,6880,55.5791086790875,55.9322798557817,55.2674920718665,55.9322798557817,8063.03624960107,0.0,1.0
2021-12-06,65.7501,65.86,65.47,65.47,1355,56.103020499552,56.1967955957557,55.8640177293368,55.8640177293368,1587.99623811184,0.0,1.0
2021-12-07,66.8318,66.8477,66.53,66.53,1683,57.026009776745,57.0395768743759,56.7684909047316,56.7684909047316,1972.3968034998,0.0,1.0
2021-12-08,66.9697,66.9697,66.71,66.71,2884,57.1436766172043,57.1436766172043,56.9220806892326,56.9220806892326,3379.91228835022,0.0,1.0
2021-12-09,66.4593,66.6,66.4014,66.6,3140,56.7081642504859,56.8282202653709,56.6587595364714,56.8282202653709,3679.93224182375,0.0,1.0
2021-12-10,66.6625,66.759,66.49,66.67,5768,56.8815500516559,56.9638912416801,56.7343598415092,56.8879496260102,6759.82457670044,0.0,1.0
2021-12-13,66.0011,66.35,66.0,66.35,17044,56.3171929212728,56.6149011202306,56.3162543170342,56.6149011202306,19974.7659648548,0.0,1.0
2021-12-14,65.79,66.0282,65.61,65.95,6419,56.1370662351164,56.340316716606,55.9834764506154,56.2735904880062,7522.76594276007,0.0,1.0
2021-12-15,66.5731,66.58,65.8299,65.8299,4547,56.8052671253538,56.8111547337597,56.1711119706808,56.1711119706808,5328.8700329849,0.0,1.0
2021-12-16,66.6294,66.71,66.57,66.71,2118,56.8533065968394,56.9220806892326,56.802621967954,56.9220806892326,2482.19633381614,0.0,1.0
2021-12-17,65.9669,66.42,65.95,66.13,3408,56.2880108622176,56.6746304808699,56.2735904880062,56.4271802725072,3994.01563061635,0.0,1.0
2021-12-20,65.64,65.74,65.36,65.38,7621,56.0090747480322,56.0944024060883,55.7701573054751,55.7872228370863,8931.45338055375,0.0,1.0
2021-12-21,66.3536,66.3675,65.98,65.98,3783,56.6179729159206,56.6298334603904,56.299188785423,56.299188785423,4433.49798433734,0.0,1.0
2021-12-22,66.8372,66.8372,66.29,66.29,2864,57.03061747028,57.03061747028,56.5637045253969,56.5637045253969,3356.4732294851,0.0,1.0
2021-12-23,67.22,67.35,67.06,67.06,3510,57.3572517453188,57.4681777007917,57.220727492429,57.220727492429,4113.55483082846,0.0,1.0
2021-12-27,67.1968,67.27,66.92,67.1,15076,57.705243533169,57.7681040239458,57.467541568046,57.6221165453659,17555.7522119752,0.43103,1.0
2021-12-28,67.3427,67.525,67.22,67.22,3593,57.8305351397856,57.9870852418157,57.7251665302458,57.7251665302458,4183.98896906519,0.0,1.0
2021-12-29,67.4699,67.5,67.4,67.4,1389,57.9397681237583,57.9656164949657,57.8797415075657,57.8797415075657,1617.46748623199,0.0,1.0
2021-12-30,67.2185,67.5299,67.2185,67.51,9586,57.7238784054348,57.9912931161983,57.7238784054348,57.9742039937057,11162.7381735205,0.0,1.0
2021-12-31,67.21,67.495,67.16,67.26,9317,57.7165790315058,57.9613227455957,57.6736415378058,57.7595165252058,10849.4921304705,0.0,1.0
2022-01-03,67.4668,67.61,67.34,67.61,10216,57.9371059991489,58.0600789811056,57.8282165151258,58.0600789811056,11896.3627353103,0.0,1.0
2022-01-04,67.99,68.1099,67.97,68.06,2842,58.3864039332254,58.489368043118,58.3692289357454,58.4465164244054,3309.46191207439,0.0,1.0
2022-01-05,67.7233,68.48,67.7233,68.32,7652,58.1573753418298,58.8071913714852,58.1573753418298,58.6697913916453,8910.62721716862,0.0,1.0
2022-01-06,67.49,67.75,67.42,67.71,6302,57.9570289962257,58.1803039634655,57.8969165050457,58.1459539685056,7338.57458476172,0.0,1.0
2022-01-07,67.7851,67.84,67.42,67.59,3611,58.2104460840429,58.2575914521255,57.8969165050457,58.0429039836256,4204.94967083062,0.0,1.0
2022-01-10,67.26,67.27,66.8999,67.24,7221,57.7595165252058,57.7681040239458,57.4502806955786,57.7423415277258,8408.73485822983,0.0,1.0
2022-01-11,68.09,68.1677,67.4723,67.4911,4594,58.4722789206254,58.5390037858351,57.9418291234559,57.9579736210871,5349.63688390913,0.0,1.0
2022-01-12,68.67,68.76,68.52,68.55,27891,58.9703538475451,59.047641336205,58.8415413664452,58.8673038626651,32478.6073855267,0.0,1.0
2022-01-13,68.3741,69.12,68.37,69.11,2892,58.7162497598286,59.3567912908449,58.7127288853452,59.3482037921049,3367.68608364502,0.0,1.0
2022-01-14,68.413,68.51,68.075,68.38,2605,58.7496551299272,58.8329538677052,58.4593976725154,58.7213163840852,3033.47933882962,0.0,1.0
2022-01-18,67.47,67.71,67.4,67.71,5204,57.9398539987457,58.1459539685056,57.8797415075657,58.1459539685056,6059.97177707077,0.0,1.0
2022-01-19,67.5854,67.965,67.57,67.91,5695,58.0389537342052,58.3649351863754,58.0257289861456,58.3177039433055,6631.73314189433,0.0,1.0
2022-01-20,66.89,67.76,66.83,67.59,3172,57.441779071826,58.1888914622055,57.390254079386,58.0429039836256,3693.74144444052,0.0,1.0
2022-01-21,66.1335,66.81,66.1,66.8,4150,56.7921347921454,57.373079081906,56.7633666713664,57.364491583166,4832.60624036197,0.0,1.0
2022-01-24,65.68,65.79,64.35,65.09,9986,56.4026917242866,56.4971542104266,55.2605543918673,55.8960292986269,11628.5315460855,0.0,1.0
2022-01-25,65.13,65.5,64.4899,64.79,13028,55.9303792935869,56.2481167469667,55.3806934992398,55.6384043364271,15170.8901444423,0.0,1.0
2022-01-26,64.8198,65.88,64.78,65.88,2812,55.6639950826722,56.5744416990865,55.6298168376871,56.5744416990865,3274.52740913202,0.0,1.0
2022-01-27,64.519,64.74,64.41,64.7399,2555,55.4056831205732,55.5954668427271,55.3120793843072,55.5953809677397,2975.255167259,0.0,1.0
2022-01-28,64.6626,64.6626,64.0999,64.32,3642,55.5289996024795,55.5289996024795,55.04578104838,55.2347918956473,4241.04865720441,0.0,1.0
2022-01-31,65.8418,65.8418,64.96,64.96,8469,56.5416374538997,56.5416374538997,55.784391815007,55.784391815007,9862.01018063266,0.0,1.0
2022-02-01,66.2315,66.2315,65.715,65.93,5776,56.8762922797973,56.8762922797973,56.4327479698766,56.6173791927865,6726.05629983874,0.0,1.0
2022-02-02,66.755,66.9,66.5371,66.9,3433,57.3258478388361,57.450366570566,57.1387262412916,57.450366570566,3997.67162003919,0.0,1.0
2022-02-03,66.1663,66.67,66.1663,66.66,3154,56.8203017880126,57.2528540995461,56.8203017880126,57.2442666008061,3672.7807426751,0.0,1.0
2022-02-04,66.11,66.38,65.869,66.01,4665,56.7719541701064,57.0038166360862,56.5649954504725,56.6860791827064,5432.31520753942,0.0,1.0
2022-02-07,66.1408,66.4188,66.1408,66.2,2000,56.7984036662256,57.0371361311974,56.7984036662256,56.8492416587663,2328.96686282505,0.0,1.0
2022-02-08,66.55,66.59,66.08,66.08,5126,57.1498041146662,57.1841541096261,56.7461916738864,56.7461916738864,5969.14206942059,0.0,1.0
2022-02-09,67.4378,67.4378,67.2932,67.31,1189,57.9122022528029,57.9122022528029,57.7880270210226,57.8024540189058,1384.57079994949,0.0,1.0
2022-02-10,66.6584,67.55,66.61,66.67,2617,57.2428926010077,58.0085539886656,57.2013291071061,57.2528540995461,3047.45314000657,0.0,1.0
2022-02-11,65.8318,66.75,65.76,66.75,2435,56.5330499551597,57.3215540894661,56.4713917142066,57.3215540894661,2835.5171554895,0.0,1.0
2022-02-14,65.6427,65.74,65.2887,65.74,1608,56.3706603539864,56.4542167167266,56.0666628985906,56.4542167167266,1872.48935771134,0.0,1.0
2022-02-15,66.775,66.775,66.37,66.4,4195,57.3430228363161,57.3430228363161,56.9952291373463,57.0209916335662,4885.00799477553,0.0,1.0
2022-02-16,67.0432,67.0432,66.55,66.55,1637,57.5733395525227,57.5733395525227,57.1498041146662,57.1498041146662,1906.2593772223,0.0,1.0
2022-02-17,66.0673,66.6,66.012,66.6,2490,56.7352855504866,57.1927416083661,56.6877966824544,57.1927416083661,2899.56374421718,0.0,1.0
2022-02-18,65.9089,66.1352,65.82,66.1352,3514,56.5992595704451,56.7935946669312,56.5229167066465,56.7935946669312,4091.99477798361,0.0,1.0
2022-02-22,65.22,65.5,64.85,65.5,4075,56.0076667822468,56.2481167469667,55.689929328867,56.2481167469667,4745.26998300604,0.0,1.0
2022-02-23,64.5472,65.58,64.5472,65.58,6021,55.42989986702,56.3168167368867,55.42989986702,56.3168167368867,7011.3547405348,0.0,1.0
2022-02-24,63.8028,63.82,62.45,62.55,5475,54.7906464608148,54.8054169586475,53.6289296312682,53.7148046186682,6375.54678698356,0.0,1.0
2022-02-25,65.0484,65.14,64.26,64.26,3105,55.8603053038685,55.9389667923269,55.1832669032073,55.1832669032073,3615.72105453589,0.0,1.0
2022-02-28,64.2055,64.65,64.1,64.1,3781,55.1364650350744,55.5181793540671,55.0458669233674,55.0458669233674,4402.91185417075,0.0,1.0
2022-03-01,63.0592,64.05,62.869,64.05,7363,54.1520800545087,55.0029294296674,53.988745828474,55.0029294296674,8574.09150549041,0.0,1.0
2022-03-02,63.6508,63.6508,63.3599,63.38,3519,54.6601164799668,54.6601164799668,54.4103061416204,54.4275670140878,4097.81719514067,0.0,1.0
2022-03-03,62.5347,63.33,62.441,63.33,4232,53.701665745596,54.3846295203878,53.6212008824022,54.3846295203878,4928.0938817378,0.0,1.0
2022-03-04,61.2556,61.27,60.92,61.16,5996,52.6032387817633,52.6156047799488,52.315042324049,52.5211422938089,6982.24265474948,0.0,1.0
2022-03-07,59.39,60.85,59.35,60.85,9233,51.0011550168298,52.2549298328691,50.9668050218698,52.2549298328691,10751.6755222318,0.0,1.0
2022-03-08,59.8364,60.83,59.42,59.69,6836,51.3845009605832,52.2377548353891,51.0269175130498,51.2587799790296,7960.40873713601,0.0,1.0
2022-03-09,61.7854,62.18,61.28,61.35,5620,53.0582044650082,53.3970671652884,52.6241922786888,52.6843047698688,6544.39688453838,0.0,1.0
2022-03-10,61.3935,61.64,61.2809,61.46,4850,52.7216603893878,52.9333422333287,52.6249651535754,52.7787672560087,5647.74464235074,0.0,1.0
2022-03-11,61.0538,62.23,61.03,62.23,3866,52.4299430571902,53.4400046589884,52.409504810189,53.4400046589884,4501.89294584081,0.0,1.0
2022-03-14,61.6352,62.13,61.6,62.09,1485,52.9292202339335,53.3541296715884,52.8989922383687,53.3197796766284,1729.2578956476,0.0,1.0
2022-03-15,62.0412,62.1,61.51,61.87,7116,53.2778726827773,53.3283671753684,52.8217047497087,53.1308547043485,8286.46409793151,0.0,1.0
2022-03-16,63.7924,63.7924,63.0,63.0,2629,54.7817154621252,54.7817154621252,54.101242061968,54.101242061968,3061.42694118352,0.0,1.0
2022-03-17,64.02,64.26,63.55,63.55,3742,54.9771669334474,55.1832669032073,54.5735544926677,54.5735544926677,4357.49700034567,0.0,1.0
2022-03-18,64.7765,64.79,63.753,63.753,7072,55.6268112131281,55.6384043364271,54.7478807170896,54.7478807170896,8235.22682694936,0.0,1.0
2022-03-21,64.41,64.7679,64.32,64.7679,1918,55.3120793843072,55.6194259642117,55.2347918956473,55.6194259642117,2233.47922144922,0.0,1.0
2022-03-22,65.0632,65.11,64.8831,64.91,4400,55.8730148020037,55.9132042961069,55.7183539496964,55.741454321307,5123.7270982151,0.0,1.0
2022-03-23,64.03,64.39,64.03,64.21,5377,54.9857544321874,55.2949043868273,54.9857544321874,55.1403294095073,6261.42741070514,0.0,1.0
2022-03-24,64.3993,64.3993,64.16,64.25,18082,55.3028907606555,55.3028907606555,55.0973919158074,55.1746794044673,21056.1894068012,0.0,1.0
2022-03-25,64.6097,64.64,64.31,64.39,7055,55.5651529721749,55.5912113524964,55.3074072103812,55.3762082145304,8203.36864236223,0.095,1.0
2022-03-28,64.4031,64.4031,64.0,64.13,3536,55.3874743789598,55.3874743789598,55.0408033193034,55.1526049510457,4111.56789785866,0.0,1.0
2022-03-29,65.33,65.6,65.13,65.6,23344,56.1846200132826,56.4168234022859,56.0126175029098,56.4168234022859,27143.7898777185,0.0,1.0
2022-03-30,65.22,65.59,65.18,65.42,4056,56.0900186325776,56.4082232767673,56.055618130503,56.2620211429504,4716.21023577905,0.0,1.0
2022-03-31,64.2216,64.95,64.22,64.78,29698,55.2313821007964,55.8578152435743,55.2300060807135,55.7116131097574,34532.054137615,0.0,1.0
2022-04-01,64.7492,64.7492,64.41,64.69,4938,55.6851247231599,55.6851247231599,55.3934084655676,55.6342119800896,5741.77666279018,0.0,1.0
2022-04-04,64.9822,65.11,64.81,64.81,6620,55.8855076477443,55.9954172518725,55.7374134863133,55.7374134863133,7697.56207121729,0.0,1.0
2022-04-05,64.16,64.63,64.08,64.63,4418,55.1784053276016,55.5826112269777,55.1096043234525,55.5826112269777,5137.13432486978,0.0,1.0
2022-04-06,63.3876,63.6,63.17,63.19,13606,54.5141316325418,54.6967982985577,54.3269929012561,54.3441931522934,15820.6993264324,0.0,1.0
2022-04-07,63.4,63.6101,63.12,63.47,6108,54.5247957881849,54.7054844253315,54.2839922736629,54.5849966668154,7102.22192311105,0.0,1.0
2022-04-08,63.486,63.6499,63.28,63.28,2248,54.5987568676452,54.7397129248957,54.4215942819612,54.4215942819612,2613.91533777892,0.0,1.0
2022-04-11,63.0018,63.5,63.0018,63.5,6307,54.1823387900326,54.6107970433713,54.1823387900326,54.6107970433713,7333.61389473828,0.0,1.0
2022-04-12,62.6274,63.2,62.62,63.17,7902,53.8603500906147,54.3527932778121,53.8539859977309,54.3269929012561,9188.2379889364,0.0,1.0
2022-04-13,63.3,63.3438,62.72,62.72,3405,54.4387945329985,54.4764630827701,53.9399872529173,53.9399872529173,3959.24453965179,0.0,1.0
2022-04-14,63.2207,63.65,63.17,63.65,7084,54.3705955376356,54.7397989261509,54.3269929012561,54.7397989261509,8237.08908043857,0.0,1.0
2022-04-18,62.88,63.24,62.7501,62.92,11881,54.0775892612155,54.3871937798866,53.9658736307284,54.1119897632901,13814.9146477542,0.0,1.0
2022-04-19,63.2771,63.2771,62.87,62.87,7902,54.4191002455608,54.4191002455608,54.0689891356969,54.0689891356969,9188.2379889364,0.0,1.0
2022-04-20,63.7707,63.93,63.67,63.82,3836,54.8436024411609,54.9806024406729,54.7569991771882,54.8860010599678,4460.40001588966,0.0,1.0
2022-04-21,63.18,64.38,63.11,64.38,11179,54.3355930267748,55.3676080890117,54.2753921481443,55.3676080890117,12998.6474915616,0.0,1.0
2022-04-22,62.35,63.18,62.35,63.18,19969,53.6217826087276,54.3355930267748,53.6217826087276,54.3355930267748,23219.4285498698,0.0,1.0
2022-04-25,62.07,62.07,61.4067,61.72,12427,53.3809790942056,53.3809790942056,52.8105327685541,53.0799747010532,14449.7891025706,0.0,1.0
2022-04-26,60.4257,61.48,60.41,61.48,3817,51.9668604551754,52.8735716886058,51.9533582581112,52.8735716886058,4438.30731508103,0.0,1.0
2022-04-27,60.7386,61.089,60.52,60.69,8568,52.2359583826537,52.5373067808269,52.0479596388162,52.1941617726331,9962.64529096522,0.0,1.0
2022-04-28,61.4596,61.53,60.78,61.18,6224,52.8560274325478,52.916572316199,52.2715629023009,52.6155679230465,7237.10367541637,0.0,1.0
2022-04-29,60.5,61.93,60.5,61.66,22106,52.0307593877789,53.2605773369446,52.0307593877789,53.0283739479413,25704.2760039773,0.0,1.0
2022-05-02,60.5495,60.76,59.97,60.66,8333,52.0733300090962,52.2543626512636,51.574952735291,52.1683613960772,9689.39346517427,0.0,1.0
2022-05-03,61.21,61.2599,60.9941,60.9941,3986,52.6413682996025,52.6842829259405,52.455691589655,52.455691589655,4634.81607490515,0.0,1.0
2022-05-04,62.1302,62.1302,60.68,61.13,4613,53.4327518498278,53.4327518498278,52.1855616471145,52.5725672954533,5363.87520158993,0.0,1.0
2022-05-05,60.1,61.38,59.92,61.38,11367,51.6867543670333,52.7875704334194,51.5319521076978,52.7875704334194,13217.2489521944,0.0,1.0
2022-05-06,59.7937,60.06,59.571,60.06,4139,51.4233325223973,51.6523538649587,51.2318077270972,51.6523538649587,4812.72045510096,0.0,1.0
2022-05-09,58.4542,58.96,58.4542,58.96,6051,50.2713457091753,50.7063400579082,50.2713457091753,50.7063400579082,7035.94382068517,0.0,1.0
2022-05-10,58.7338,59.33,58.4,59.33,9734,50.5118052186765,51.0245447020979,50.2247330288643,51.0245447020979,11318.439456379,0.0,1.0
2022-05-11,58.34,59.5448,58.34,59.03,12448,50.1731322757525,51.2092753982383,50.1731322757525,50.7665409365387,14474.2073508327,0.0,1.0
2022-05-12,58.3732,58.6281,58.09,58.43,8672,50.2016846924743,50.4209018919445,49.9581291377864,50.2505334054202,10083.5737585493,0.0,1.0
2022-05-13,59.6195,59.67,59.04,59.13,3281,51.2735183358626,51.3169489697317,50.7751410620573,50.8525421917251,3815.06059753231,0.0,1.0
2022-05-16,59.8574,59.965,59.58,59.7,1921,51.4781153219511,51.5706526725317,51.239547840064,51.3427493462877,2233.68832912514,0.0,1.0
2022-05-17,60.9091,60.97,60.68,60.78,9559,52.3825905227466,52.4349652871551,52.1855616471145,52.2715629023009,11114.9540541943,0.0,1.0
2022-05-18,59.6507,60.551,59.64,60.53,10046,51.3003507274808,52.074620027924,51.2911485931758,52.0565597643349,11681.2248591312,0.0,1.0
2022-05-19,60.31,60.63,59.96,59.96,7066,51.8673570029248,52.1425610195213,51.5663526097723,51.5663526097723,8216.1591533567,0.0,1.0
2022-05-20,60.6464,60.98,60.1785,60.98,3808,52.1566652253719,52.4435654126737,51.7542653523546,52.4435654126737,4427.84235154009,0.0,1.0
2022-05-23,61.6463,61.767,61.5,61.5,1889,53.0165917759808,53.1203952909908,52.8907719396431,52.8907719396431,2196.4795698685,0.0,1.0
2022-05-24,61.5,61.53,61.24,61.43,3711,52.8907719396431,52.916572316199,52.6671686761584,52.8305710610126,4315.0533000434,0.0,1.0
2022-05-25,61.64,61.81,61.345,61.38,5686,53.011173696904,53.1573758307209,52.7574699941041,52.7875704334194,6611.53141041413,0.0,1.0
2022-05-26,62.267,62.267,61.87,61.87,2958,53.5504015669228,53.5504015669228,53.2089765838328,53.2089765838328,3439.48468378561,0.0,1.0
2022-05-27,62.76,62.76,62.46,62.46,14523,53.9743877549918,53.9743877549918,53.7163839894326,53.7163839894326,16886.9628338805,0.0,1.0
2022-05-31,62.16,62.37,62.12,62.28,4614,53.4583802238734,53.6389828597648,53.4239797217988,53.5615817300971,5365.0379753167,0.0,1.0
2022-06-01,61.6485,62.42,61.4502,62.42,6398,53.0184838035949,53.681983487358,52.8479433145602,53.681983487358,7439.42630387435,0.0,1.0
2022-06-02,62.7565,62.76,61.98,61.98,2288,53.9713777110603,53.9743877549918,53.3035779645378,53.3035779645378,2660.42628684972,0.0,1.0
2022-06-03,61.9429,62.15,61.8,62.1,3600,53.2716714988637,53.4497800983547,53.1487757052023,53.4067794707615,4185.98541637194,0.0,1.0
2022-06-06,62.15,62.51,61.99,62.44,3813,53.4497800983547,53.7593846170258,53.3121780900565,53.6991837383953,4433.65622017395,0.0,1.0
2022-06-07,62.2316,62.25,61.62,61.62,11179,53.5199571225868,53.5357813535411,52.9939734458668,52.9939734458668,12998.6474915616,0.0,1.0
2022-06-08,61.38,61.77,61.36,61.62,23538,52.7875704334194,53.1229753286464,52.7703701823821,52.9939734458668,27369.3679807118,0.0,1.0
2022-06-09,60.2573,61.16,60.2573,61.01,6808,51.8220343414415,52.5983676720093,51.8220343414415,52.4693657892296,7916.16353185005,0.0,1.0
2022-06-10,58.95,59.37,58.75,59.37,7998,50.6977399323896,51.0589452041725,50.5257374220167,51.0589452041725,9299.86426670632,0.0,1.0
2022-06-13,57.19,57.81,57.19,57.7,3574,49.1841178411087,49.7173256232645,49.1841178411087,49.6227242425594,4155.75329947592,0.0,1.0
2022-06-14,56.83,57.41,56.53,57.34,25849,48.8745133224376,49.3733206025188,48.6165095568784,49.3131197238883,30056.5380632773,0.0,1.0
2022-06-15,57.9224,58.13,57.0,57.45,11706,49.813991034094,49.992529639861,49.0207154562545,49.4077211045934,13611.4292455694,0.0,1.0
2022-06-16,56.8357,57.13,56.43,56.72,10263,48.8794153939833,49.1325170879969,48.530508301692,48.7799119417326,11933.5467578403,0.0,1.0
2022-06-17,56.5712,56.839,56.36,56.75,3748,48.6519420740152,48.8822534354044,48.4703074230615,48.8057123182885,4358.0759279339,0.0,1.0
2022-06-21,56.92,57.13,56.86,57.12,7753,48.9519144521054,49.1325170879969,48.9003136989936,49.1239169624782,9014.98470364768,0.0,1.0
2022-06-22,56.5381,56.8,56.18,56.18,4368,48.6234756585485,48.8487129458817,48.315505163726,48.315505163726,5078.99563853129,0.0,1.0
2022-06-23,56.19,56.22,55.71,56.17,3190,48.3241052892446,48.3499056658005,47.9112992643498,48.3069050382073,3709.24818839625,0.0,1.0
2022-06-24,56.1439,56.1439,55.45,55.45,18279,49.3852747769897,49.3852747769897,48.7749067375811,48.7749067375811,20780.5738195096,1.28,1.0
2022-06-27,55.9472,56.32,55.9472,56.04,4232,49.2122536019621,49.540175788288,49.2122536019621,49.2938823007042,4811.17065507766,0.0,1.0
2022-06-28,55.76,56.8,55.76,56.65,67402,49.0475888131204,49.9623931955745,49.0475888131204,49.8304502557975,76626.3054096276,0.0,1.0
2022-06-29,55.391,55.89,55.391,55.89,18680,48.7230091812688,49.1619393609271,48.7230091812688,49.1619393609271,21236.4527024695,0.0,1.0
2022-06-30,55.33,55.34,54.51,54.6,51979,48.6693523857595,48.6781485817446,47.9480643149783,48.0272300788445,59092.5896692537,0.0,1.0
2022-07-01,55.2948,55.31,54.6034,54.66,20043,48.6383897758918,48.6517599937892,48.0302207854795,48.0800072547554,22785.9861625051,0.0,1.0
2022-07-05,54.13,54.13,53.45,53.58,9694,47.6138088675431,47.6138088675431,47.0156675405539,47.1300180883606,11020.6730459175,0.0,1.0
2022-07-06,53.7902,53.89,53.49,53.78,6912,47.3149141279682,47.4027001638999,47.0508523244944,47.3059420080634,7857.94224194159,0.0,1.0
2022-07-07,54.5637,54.59,54.28,54.28,5878,47.9952998874185,48.0184338828594,47.7457518073202,47.7457518073202,6682.43409984558,0.0,1.0
2022-07-08,54.84,55.04,54.6146,54.6146,17590,48.2383387824878,48.4142627021905,48.0400725249828,48.0400725249828,19997.2806764688,0.0,1.0
2022-07-11,53.82,54.23,53.82,54.22,17074,47.3411267920039,47.7017708273945,47.3411267920039,47.6929746314094,19410.6634604905,0.0,1.0
2022-07-12,54.0396,54.39,53.92,53.92,14525,47.5342912558375,47.8425099631567,47.4290887518553,47.4290887518553,16512.8198877606,0.0,1.0
2022-07-13,53.9755,54.025,53.36,53.5,9752,47.4779076395728,47.5214488096992,46.9365017766876,47.0596485204795,11086.6106399616,0.0,1.0
2022-07-14,53.0596,53.065,52.47,52.8,13658,46.6722640492941,46.6770139951261,46.1536403340105,46.44391480152,15527.1665423088,0.0,1.0
2022-07-15,53.57,53.68,53.4101,53.68,13872,47.1212218923755,47.217980048212,46.9805707185732,47.217980048212,15770.45352723,0.0,1.0
2022-07-18,53.9292,54.44,53.9,54.354,3795,47.4371812521616,47.8864909430824,47.411496359885,47.8108436576102,4314.36498960768,0.0,1.0
2022-07-19,55.1784,55.2398,55.065,55.09,13004,48.5360020546248,48.5900106979736,48.4362531921534,48.4582436821162,14783.6633267084,0.0,1.0
2022-07-20,54.8048,55.155,54.5888,55.14,9946,48.2073761726201,48.5154189560196,48.0173783393412,48.5022246620419,11307.1605234883,0.0,1.0
2022-07-21,55.39,55.42,54.74,54.74,6393,48.7221295616703,48.7485181496257,48.1503768226365,48.1503768226365,7267.91446075413,0.0,1.0
2022-07-22,55.2861,55.78,55.2289,55.78,8288,48.6307370853847,49.0651812050906,48.5804228443498,49.0651812050906,9422.25481788367,0.0,1.0
2022-07-25,55.7054,55.83,55.57,55.78,6538,48.9995615830415,49.1091621850163,48.8804610894028,49.0651812050906,7432.75844586431,0.0,1.0
2022-07-26,54.99,55.26,54.9673,55.26,16694,48.3702817222649,48.6077790138635,48.3503143573786,48.6077790138635,18978.6585339949,0.0,1.0
2022-07-27,56.0375,56.0375,55.2198,55.38,3701,49.2916832517079,49.2916832517079,48.5724183060033,48.7133333656852,4207.5006130535,0.0,1.0
2022-07-28,56.4155,56.4155,55.87,56.07,4561,49.624179459946,49.624179459946,49.1443469689569,49.3202708886596,5185.1959730173,0.0,1.0
2022-07-29,57.1246,57.1246,56.6604,56.7259,2787,50.2479177172521,50.2479177172521,49.839598299622,49.8972133833247,3168.41507932453,0.0,1.0
2022-08-01,57.1733,57.4035,57.06,57.11,4133,50.2907551916997,50.4932436232775,50.1910942911881,50.2350752711138,4698.62200317485,0.0,1.0
2022-08-02,56.3549,56.94,56.3549,56.695,2909,49.5708745122761,50.0855399393664,49.5708745122761,49.8700331377306,3307.11139783103,0.0,1.0
2022-08-03,56.6424,56.66,56.2299,56.45,4659,49.8237651468488,49.8392464517826,49.4609220624619,49.6545263360948,5296.60776985038,0.0,1.0
2022-08-04,56.8173,56.8173,56.5631,56.61,12247,49.9776106146288,49.9776106146288,49.7540113126867,49.795265471857,13923.0640389263,0.0,1.0
2022-08-05,56.3466,56.43,56.07,56.07,2333,49.5635736696085,49.6369339441245,49.3202708886596,49.3202708886596,2652.28287766923,0.0,1.0
2022-08-08,56.5514,57.01,56.48,56.82,13356,49.7437197633841,50.1471133112624,49.6809149240502,49.9799855875448,15183.8363112517,0.0,1.0
2022-08-09,56.3424,56.63,56.3101,56.61,9301,49.5598792672947,49.8128578638272,49.5314675542627,49.795265471857,10573.8890035154,0.0,1.0
2022-08-10,57.9441,58.0638,57.78,57.78,11078,50.968765978234,51.0740564441761,50.8244204021179,50.8244204021179,12594.0804624174,0.0,1.0
2022-08-11,57.9195,58.36,57.9195,58.36,3620,50.9471273361106,51.3345997692558,50.9471273361106,51.3345997692558,4115.41535240575,0.0,1.0
2022-08-12,58.2541,58.2541,57.94,58.12,3532,51.2414480537732,51.2414480537732,50.9651595378801,51.1234910656125,4015.37210626992,0.0,1.0
2022-08-15,57.751,58.01,57.59,58.01,7819,50.798911433761,51.026732909776,50.6572926784003,51.026732909776,8889.06979018248,0.0,1.0
2022-08-16,57.66,57.78,57.34,57.34,7709,50.7188660502963,50.8244204021179,50.4373877787719,50.4373877787719,8764.01573251268,0.0,1.0
2022-08-17,57.2264,57.4401,56.95,57.1,4299,50.3374629923808,50.5254377005831,50.0943361353516,50.2262790751286,4887.33994474925,0.0,1.0
2022-08-18,57.0488,57.31,56.975,57.31,2922,50.1812425516847,50.4109991908165,50.1163266253144,50.4109991908165,3321.89051373746,0.0,1.0
2022-08-19,56.3455,56.56,56.33,56.55,3274,49.5626060880501,49.7512844919313,49.5489719842731,49.7424882959461,3722.06349828078,0.0,1.0
2022-08-22,55.3788,55.71,55.36,55.71,3164,48.712277822167,49.0036078331947,48.6957409737149,49.0036078331947,3597.00944061099,0.0,1.0
2022-08-23,55.6129,56.045,55.46,55.46,10483,48.918196770179,49.2982803986967,48.7837029335663,48.7837029335663,11917.6516959308,0.0,1.0
2022-08-24,55.7169,55.825,55.47,55.52,5394,49.0096772084244,49.1047640870238,48.7924991295514,48.8364801094771,6132.19624609851,0.0,1.0
2022-08-25,56.1958,56.1958,55.73,55.81,3248,49.4309270341526,49.4309270341526,49.0212002251649,49.091569793046,3692.50526646792,0.0,1.0
2022-08-26,54.82,56.22,54.81,56.22,9511,48.2207463905175,49.4522138284366,48.2119501945324,49.4522138284366,10812.6285681578,0.0,1.0
2022-08-29,54.8432,55.01,54.7001,54.81,10293,48.2411535652031,48.3878741142351,48.1152800006558,48.2119501945324,11701.649232683,0.0,1.0
2022-08-30,54.574,55.31,54.5201,55.3,20191,48.0043599692832,48.6517599937892,47.9569484729233,48.6429637978041,22954.2407128244,0.0,1.0
2022-08-31,54.17,54.54,54.15,54.54,16703,47.6489936514837,47.9744529029337,47.6314012595134,47.9744529029337,18988.8902296224,0.0,1.0
2022-09-01,53.47,53.6,53.08,53.6,12978,47.0332599325241,47.1476104803309,46.6902082891038,47.1476104803309,14754.1050948955,0.0,1.0
2022-09-02,53.08,54.13,53.05,53.82,10466,46.6902082891038,47.6138088675431,46.6638197011484,47.3411267920039,11898.3251597455,0.0,1.0
2022-09-06,52.78,53.27,52.76,53.27,5630,46.4263224095497,46.8573360128214,46.4087300175795,46.8573360128214,6400.4940425537,0.0,1.0
2022-09-07,53.2371,53.2371,52.51,52.51,7590,46.8283965280303,46.8283965280303,46.188825117951,46.188825117951,8628.72997921537,0.0,1.0
2022-09-08,53.192,53.192,52.57,52.75,11440,46.7887256841373,46.7887256841373,46.2416022938619,46.3999338215943,13005.621997658,0.0,1.0
2022-09-09,54.4752,54.5101,54.19,54.19,7781,47.91745355295,47.9481522769382,47.666586043454,47.666586043454,8845.86929753292,0.0,1.0
2022-09-12,55.1063,55.3,55.1,55.1,5208,48.472581481572,48.6429637978041,48.4670398781014,48.4670398781014,5920.7412031296,0.0,1.0
2022-09-13,53.27,54.35,53.27,54.1,7692,46.8573360128214,47.8073251792161,46.8573360128214,47.5874202795877,8744.68919632736,0.0,1.0
2022-09-14,53.4701,53.64,53.288,53.5,6112,47.033347894484,47.1827952642715,46.8731691655946,47.0596485204795,6948.45818616131,0.0,1.0
2022-09-15,53.0193,53.3,53.0193,53.2,8639,46.636815379474,46.8837246007768,46.636815379474,46.7957626409255,9821.29094735726,0.0,1.0
2022-09-16,52.9281,52.9281,52.62,52.62,8528,46.5565940720896,46.5565940720896,46.2855832737875,46.2855832737875,9695.10003461774,0.0,1.0
2022-09-19,53.0082,53.08,52.27,52.27,5594,46.6270516019305,46.6902082891038,45.9777164143078,45.9777164143078,6359.56726004358,0.0,1.0
2022-09-20,51.9084,52.13,51.6732,52.1,6476,45.6596459674852,45.8545696705159,45.4527594379148,45.8281810825605,7362.27343154134,0.0,1.0
2022-09-21,51.35,52.19,51.2789,51.95,7696,45.1684663836752,45.9073468464267,45.1059254302209,45.6962381427834,8749.23661660626,0.0,1.0
2022-09-22,51.2682,51.51,51.08,51.51,3473,45.0965135005168,45.3092055194374,44.9309690920765,45.3092055194374,3948.29765715612,0.0,1.0
2022-09-23,49.51,49.96,49.29,49.96,22940,43.5499663224101,43.9457951417413,43.3564500107371,43.9457951417413,26079.4552994994,0.0,1.0
2022-09-26,47.95,48.61,47.86,48.52,55102,42.4416456282829,43.0258267777025,42.361984562453,42.9461657118726,62253.4979708537,0.3,1.0
2022-09-27,47.41,48.135,47.19,48.12,19099,41.9636792333033,42.6053933747111,41.7689521834968,42.5921165304062,21577.7931426325,0.0,1.0
2022-09-28,48.07,48.332,47.1385,47.3,39485,42.5478603827229,42.7797625965833,41.723368351383,41.8663157084001,44609.6215632672,0.0,1.0
2022-09-29,47.49,47.56,46.92,47.56,9856,42.0344890695966,42.0964476763532,41.529968986007,42.0964476763532,11135.1761460697,0.0,1.0
2022-09-30,47.35,47.9,47.35,47.56,15276,41.9105718560834,42.3973894805996,41.9105718560834,42.0964476763532,17258.6191971754,0.0,1.0
2022-10-03,48.5938,48.7354,47.98,48.13,19128,43.0114877858531,43.1368211960922,42.4681993168929,42.6009677599428,21610.5569523155,0.0,1.0
2022-10-04,50.22,50.22,49.79,49.79,5220,44.4508747331047,44.4508747331047,44.0702718630283,44.0702718630283,5897.48574294682,0.0,1.0
2022-10-05,49.3762,49.6699,48.92,49.38,14316,43.7040079848013,43.963968596293,43.3002148933389,43.7073714520253,16174.0241180128,0.0,1.0
2022-10-06,48.56,49.0699,48.56,48.9,11620,42.9815706300192,43.4328948240935,42.9815706300192,43.2825124342656,13128.119604031,0.0,1.0
2022-10-07,47.7939,48.42,47.715,48.42,18859,42.3034779352157,42.857653416506,42.2336417341714,42.857653416506,21306.6443728418,0.0,1.0
2022-10-10,47.6599,47.9,47.3227,47.9,9933,42.1848714594244,42.3973894805996,41.8864079994483,42.3973894805996,11222.1697097109,0.0,1.0
2022-10-11,47.23,47.83,47.18,47.47,25674,41.8043571016435,42.335430873843,41.7601009539602,42.0167866105233,29006.1396483557,0.0,1.0
2022-10-12,46.8289,47.0,46.74,46.87,25212,41.449334284928,41.6007788223003,41.3706468543471,41.4857128383237,28484.1782665087,0.0,1.0
2022-10-13,47.7,47.87,46.12,46.12,7285,42.2203648898665,42.3708357919897,40.8218706230742,40.8218706230742,8230.49494968727,0.0,1.0
2022-10-14,47.0174,48.01,47.0174,48.01,7570,41.6161799616941,42.4947530055029,41.6161799616941,42.4947530055029,8552.48411381368,0.0,1.0
2022-10-17,48.1213,48.32,48.05,48.05,38565,42.5932671902459,42.7691411211394,42.5301579236495,42.5301579236495,43570.2179457365,0.0,1.0
2022-10-18,48.4812,48.845,48.1143,48.845,15301,42.9118229412703,43.233830671814,42.5870713295703,43.233830671814,17286.8638606953,0.0,1.0
2022-10-19,47.9022,48.11,47.7894,48.11,6127,42.3993367510977,42.5832653008695,42.2994948819242,42.5832653008695,6922.20213544735,0.0,1.0
2022-10-20,47.9697,48.54,47.9,48.17,8439,42.4590825504702,42.9638681709459,42.3973894805996,42.6363726780895,9534.26861776402,0.0,1.0
2022-10-21,48.79,48.79,47.33,47.44,9277,43.1851489093624,43.1851489093624,41.8928693970101,41.9902329219133,10481.0297389497,0.0,1.0
2022-10-24,48.6414,48.7699,48.32,48.32,3825,43.0536196384476,43.1673579379937,42.7691411211394,42.7691411211394,4321.43351853862,0.0,1.0
2022-10-25,49.7563,49.77,49.06,49.06,5169,44.0404432194898,44.052569403955,43.4241321068522,43.4241321068522,5839.8666293663,0.0,1.0
2022-10-26,50.2,50.5316,50.03,50.03,5349,44.4331722740314,44.726679045467,44.2827013719082,44.2827013719082,6043.2282067093,0.0,1.0
2022-10-27,49.8927,50.37,49.8927,50.09,5157,44.1611739903698,44.5836431761546,44.1611739903698,44.3358087491281,5826.30919087678,0.0,1.0
2022-10-28,50.26,50.3004,49.88,49.88,16915,44.4862796512513,44.5220386185794,44.1499329288583,44.1499329288583,19110.3393375375,0.0,1.0
2022-10-31,49.79,49.87,49.62,49.75,43084,44.0702718630283,44.1410816993216,43.9198009609051,44.0348669448817,48675.7233235864,0.0,1.0
2022-11-01,50.1833,50.72,49.97,50.72,6407,44.4183907207051,44.8934362099377,44.2295939946882,44.8934362099377,7238.5423668698,0.0,1.0
2022-11-02,49.5774,50.74,49.5774,50.11,47069,43.8820947230789,44.911138669011,43.8820947230789,44.3535112082014,53177.9226886521,0.0,1.0
2022-11-03,49.0912,49.3,48.97,48.97,6240,43.4517479430065,43.636561615732,43.3444710410222,43.3444710410222,7049.86801455713,0.0,1.0
2022-11-04,50.9917,51.0668,50.39,50.47,8779,45.1339241164487,45.200396850269,44.6013456352279,44.6721554715212,9918.39604163413,0.0,1.0
2022-11-07,51.2263,51.4299,51.0685,51.32,5723,45.3415739613787,45.5217849947451,45.2019015592903,45.4245099821372,6465.76837296642,0.0,1.0
2022-11-08,51.7765,52.04,51.41,51.55,7539,45.8285686104858,46.0617985087767,45.5041710479672,45.6280882614804,8517.46073104905,0.0,1.0
2022-11-09,51.1666,51.83,51.09,51.65,13098,45.2887321210449,45.8759226885069,45.2209317027941,45.716600556847,14797.9441113252,0.0,1.0
2022-11-10,53.9854,53.9854,53.1,53.1,8466,47.7837167028385,47.7837167028385,47.0000288396627,47.0000288396627,9564.77285436548,0.0,1.0
2022-11-11,55.1249,55.2501,54.62,54.62,2532,48.7923143085409,48.9031317023398,48.3454157292349,48.3454157292349,2860.61952129144,0.0,1.0
2022-11-14,54.49,54.87,54.465,54.6,19818,48.2303497452584,48.5666964676514,48.2082216714167,48.3277132701616,22390.1096654636,0.0,1.0
2022-11-15,54.7684,55.33,54.5188,55.3,8212,48.476767975559,48.9738530263378,48.2558412863239,48.9472993377278,9277.80707300369,0.0,1.0
2022-11-16,54.61,54.76,54.5101,54.76,9758,48.3365644996983,48.4693329427482,48.248140716627,48.4693329427482,11024.4570650718,0.0,1.0
2022-11-17,54.3561,54.3561,53.84,53.84,6019,48.1118317817625,48.1118317817625,47.6550198253755,47.6550198253755,6800.18518904155,0.0,1.0
2022-11-18,54.4256,54.58,54.27,54.58,10922,48.1733478270423,48.3100108110883,48.0356226954518,48.3100108110883,12339.5285985565,0.0,1.0
2022-11-21,53.94,54.07,53.9,53.945,27398,47.7435321207421,47.8585981047186,47.7081272025954,47.7479577355104,30953.8916446852,0.0,1.0
2022-11-22,54.8475,54.8475,54.515,54.52,3358,48.5467812011939,48.5467812011939,48.2524778191,48.2569034338683,3793.82320398763,0.0,1.0
2022-11-23,55.4,55.495,54.96,54.96,20804,49.0358116330944,49.1198983136926,48.6463575334813,48.6463575334813,23504.0791946869,0.0,1.0
2022-11-25,55.9238,55.9781,55.84,55.84,1347,49.4994390362246,49.5475012126087,49.4252657327074,49.4252657327074,1521.82247045007,0.0,1.0
2022-11-28,55.0235,55.65,54.98,55.65,7561,48.7025628410391,49.2570923715109,48.6640599925547,49.2570923715109,8542.31603494655,0.0,1.0
2022-11-29,55.2308,55.39,55.15,55.15,15588,48.8860488293341,49.0269604035577,48.8145308946779,48.8145308946779,17611.1125979033,0.0,1.0
2022-11-30,56.09,56.181,55.06,55.51,4588,49.6465464711239,49.7270926599075,48.7348698288479,49.1331751579976,5183.46064916475,0.0,1.0
2022-12-01,56.5614,56.72,56.24,56.72,10970,50.063793431482,50.2041739319334,49.7793149141738,50.2041739319334,12393.7583525147,0.0,1.0
2022-12-02,56.65,56.65,56.1601,56.2365,11013,50.1422153251768,50.1422153251768,49.7085935901759,49.776216983836,12442.3391737688,0.0,1.0
2022-12-05,55.88,56.36,55.7,56.36,3111,49.460670650854,49.8855296686137,49.3013485191942,49.8855296686137,3514.76592841141,0.0,1.0
2022-12-06,55.6435,56.09,55.51,56.09,5058,49.251339072312,49.6465464711239,49.1331751579976,49.6465464711239,5714.46032333813,0.0,1.0
2022-12-07,55.7309,55.83,55.67,55.67,3691,49.3286988184624,49.4164145031707,49.2747948305842,49.2747948305842,4170.04212207217,0.0,1.0
2022-12-08,55.8871,55.9712,55.63,55.72,7677,49.4669550238251,49.5413938642284,49.2393899124376,49.3190509782675,8673.37127367868,0.0,1.0
2022-12-09,56.1074,56.4,56.1074,56.17,3906,49.6619476105177,49.9209345867603,49.6619476105177,49.7173563074172,4412.94622834296,0.0,1.0
2022-12-12,56.0502,56.09,55.6908,56.09,13877,49.611318577568,49.6465464711239,49.2932053880204,49.6465464711239,15678.047826604,0.0,1.0
2022-12-13,56.8748,57.64,56.755,57.64,8461,50.3411909651609,51.0184870493061,50.2351532353118,51.0184870493061,9559.12392166151,0.0,1.0
2022-12-14,56.8248,57.05,56.65,56.84,3758,50.2969348174776,50.4962645066432,50.1422153251768,50.3103886863734,4245.7378203054,0.0,1.0
2022-12-15,55.5441,56.37,55.47,56.37,5471,49.1633578507176,49.8943808981504,49.097770239851,49.8943808981504,6181.06216468622,0.0,1.0
2022-12-16,55.41,55.42,54.96,55.19,33341,49.044662862631,49.0535140921677,48.6463575334813,48.8499358128245,37668.2130566265,0.0,1.0
2022-12-19,55.2604,55.57,55.15,55.57,4722,48.9122484687626,49.1862825352176,48.8145308946779,49.1862825352176,5334.85204563121,0.0,1.0
2022-12-20,55.4679,55.6297,55.33,55.42,5437,49.0959114816483,49.2391243755514,48.9738530263378,49.0535140921677,6142.64942229921,0.0,1.0
2022-12-21,56.084,56.25,55.85,55.98,11550,49.6412357334019,49.7881661437104,49.4341169622441,49.5491829462206,13049.0345461754,0.0,1.0
2022-12-22,55.6631,55.94,55.275,55.94,4374,49.2686874822039,49.513778028074,48.9251712638861,49.513778028074,4941.68632943475,0.0,1.0
2022-12-23,55.4771,55.496,55.15,55.29,8280,49.5641415241376,49.5810270908815,49.2719050753588,49.3969833475356,9267.79671501619,0.5198,1.0
2022-12-27,55.5101,55.69,55.39,55.39,5202,49.5936242597221,49.7543498394693,49.486324970519,49.486324970519,5822.59402312974,0.0,1.0
2022-12-28,54.905,55.7,54.905,55.59,18420,49.0530180990494,49.7632840017677,49.0530180990494,49.6650082164859,20617.4897935505,0.0,1.0
2022-12-29,55.8174,55.89,55.54,55.64,3490,49.8681710671502,49.9330330854362,49.6203374049942,49.7096790279776,3906.35392939692,0.0,1.0
2022-12-30,55.4753,55.6199,55.32,55.6,15035,49.5625333749239,49.6917213617579,49.4237858344306,49.6739423787842,16828.6622717715,0.0,1.0
2023-01-03,55.5691,55.9,55.43,55.9,8733,49.6463358172823,49.9419672477345,49.5220616197124,49.9419672477345,9774.83921645368,0.0,1.0
2023-01-04,55.98,56.205,55.94,56.14,3655,50.0134405461212,50.2144591978339,49.9777038969279,50.1563871428947,4091.03828422514,0.0,1.0
2023-01-05,55.4298,55.61,55.4255,55.59,8144,49.5218829364664,49.6828765410826,49.5180412466781,49.6650082164859,9115.57203467294,0.0,1.0
2023-01-06,56.79,56.845,55.85,55.85,3037,50.737107692287,50.7862455849279,49.8972964362428,49.8972964362428,3399.31142795944,0.0,1.0
2023-01-09,57.0753,57.5211,57.0753,57.24,2286,50.9919993426587,51.3902842979188,50.9919993426587,51.1391449957124,2558.71778871099,0.0,1.0
2023-01-10,57.1485,57.1485,57.06,57.06,1481,51.0573974106826,51.0573974106826,50.9783300743422,50.9783300743422,1657.68199697331,0.0,1.0
2023-01-11,57.5116,57.5116,57.28,57.43,4070,51.3817968437354,51.3817968437354,51.1748816449058,51.3088940793809,4555.54741909612,0.0,1.0
2023-01-12,58.3458,58.3681,57.942,58.02,4143,52.1270846626631,52.1470078445884,51.766323189056,51.8360096549831,4637.25625486861,0.0,1.0
2023-01-13,58.606,58.62,58.12,58.12,4925,52.359551565666,52.3720593928836,51.9253512779665,51.9253512779665,5512.54816684236,0.0,1.0
2023-01-17,58.8501,58.9,58.85,58.9,3550,52.5776344673685,52.6222159372372,52.5775451257455,52.6222159372372,3973.51187660718,0.0,1.0
2023-01-18,58.6992,59.5301,58.6992,59.52,2074,52.4428179582865,53.1851575036558,52.4428179582865,53.1761339997345,2321.42637523473,0.0,1.0
2023-01-19,58.73,58.83,58.5,58.54,6774,52.4703351781654,52.5596768011488,52.2648494453035,52.3005860944969,7582.13224003861,0.0,1.0
2023-01-20,59.3207,59.3207,58.83,58.83,7787,52.9980761451285,52.9980761451285,52.5596768011488,52.5596768011488,8715.98224877187,0.0,1.0
2023-01-23,59.5394,59.55,59.17,59.17,6112,53.1934662745933,53.2029364866295,52.8634383192925,52.8634383192925,6841.15622248538,0.0,1.0
2023-01-24,59.6807,59.77,59.44,59.44,2432,53.3197059878688,53.399488057193,53.1046607013477,53.1046607013477,2722.13546025597,0.0,1.0
2023-01-25,59.94,59.9954,59.516,59.53,2264,53.5513688162649,53.6008640753977,53.1725603348151,53.1850681620328,2534.09320806723,0.0,1.0
2023-01-26,60.1222,60.1222,59.77,60.11,5195,53.7141492533407,53.7141492533407,53.399488057193,53.7032495753367,5814.75892928854,0.0,1.0
2023-01-27,60.126,60.196,59.94,59.94,11569,53.717544235014,53.7800833711024,53.5513688162649,53.5513688162649,12949.1715212587,0.0,1.0
2023-01-30,59.722,60.0254,59.68,59.92,10117,53.356604078161,53.6276665622927,53.319080596508,53.5335004916682,11323.9491987704,0.0,1.0
2023-01-31,59.9157,59.9157,59.5539,59.6,2425,53.5296588018799,53.5296588018799,53.2064208099259,53.2476072981212,2714.30036641477,0.0,1.0
2023-02-01,60.6645,60.91,59.9061,60.09,8992,54.1986488747798,54.4179825592041,53.5210820060735,53.68538125074,10064.737688578,0.0,1.0
2023-02-02,60.7625,61.05,60.7625,61.05,5106,54.2862036653035,54.5430608313809,54.2862036653035,54.5430608313809,5715.14130759332,0.0,1.0
2023-02-03,59.8628,60.32,59.73,60.32,3466,53.4823970833217,53.8908669836019,53.3637514079997,53.8908669836019,3879.49075051281,0.0,1.0
2023-02-06,59.18,59.24,59.025,59.2,3321,52.8723724815908,52.9259774553809,52.7338929659665,52.8902408061875,3717.19237808802,0.0,1.0
2023-02-07,59.6979,59.6979,58.81,59.0,3278,53.335072747022,53.335072747022,52.5418084765522,52.7115575602207,3669.06251592066,0.0,1.0
2023-02-08,59.2926,59.7,59.21,59.7,6085,52.9729711490702,53.3369489211046,52.8991749684859,53.3369489211046,6810.93514624076,0.0,1.0
2023-02-09,59.2795,60.02,59.19,60.02,4578,52.9612673964593,53.6228421146516,52.8813066438892,53.6228421146516,5124.15137214301,0.0,1.0
2023-02-10,58.97,58.99,58.78,58.92,9140,52.6847550733256,52.7026233979223,52.5150059896571,52.6400842618339,10230.3939583633,0.0,1.0
2023-02-13,59.37,59.46,59.03,59.03,2653,53.0421215652593,53.1225290259444,52.7383600471157,52.7383600471157,2969.50056581377,0.0,1.0
2023-02-14,59.5025,59.52,59.0395,59.16,2818,53.1604992157124,53.1761339997345,52.7468475012991,52.8545041569941,3154.18492064198,0.0,1.0
2023-02-15,59.3,59.3,58.93,58.93,4493,52.9795824291709,52.9795824291709,52.6490184241323,52.6490184241323,5029.01094692848,0.0,1.0
2023-02-16,59.114,59.3899,58.81,58.86,4236,52.8134070104218,53.059900548233,52.5418084765522,52.5864792880439,4741.35107304451,0.0,1.0
2023-02-17,59.3625,59.3625,58.9201,58.9201,2258,53.0354209435356,53.0354209435356,52.6401736034569,52.6401736034569,2527.3774133462,0.0,1.0
2023-02-21,58.6746,58.98,58.59,58.98,6051,52.4208399190326,52.693689235624,52.3452569059886,52.693689235624,6772.87897615495,0.0,1.0
2023-02-22,58.32,58.6499,58.3,58.45,6026,52.1040345239334,52.3987725381557,52.0861661993367,52.2201786338118,6744.89649815067,0.0,1.0
2023-02-23,58.76,58.99,58.27,58.99,6362,52.4971376650604,52.7026233979223,52.0593637124417,52.7026233979223,7120.98100252815,0.0,1.0
2023-02-24,58.13,58.15,57.9,57.9,28767,51.9342854402649,51.9521537648616,51.728799707403,51.728799707403,32198.8777899602,0.0,1.0
2023-02-27,58.7245,58.84,58.56,58.62,6837,52.4654213889013,52.5686109634472,52.3184544190936,52.3720593928836,7652.64808460939,0.0,1.0
2023-02-28,58.4471,58.7,58.4471,58.61,4112,52.2175877267453,52.4435326912704,52.2175877267453,52.3631252305853,4602.55798214331,0.0,1.0
2023-03-01,58.8312,58.97,58.695,58.9009,3087,52.5607489006247,52.6847550733256,52.4390656101212,52.6230200118441,3455.27638396799,0.0,1.0
2023-03-02,58.8026,58.8026,58.51,58.51,3910,52.5351971964514,52.5351971964514,52.2737836076019,52.2737836076019,4376.45955986876,0.0,1.0
2023-03-03,59.53,59.56,59.105,59.17,3308,53.1850681620328,53.2118706489278,52.8053662643533,52.8634383192925,3702.64148952579,0.0,1.0
2023-03-06,59.4665,59.54,59.44,59.54,1613,53.1283362314383,53.1940023243312,53.1046607013477,53.1940023243312,1805.42948083589,0.0,1.0
2023-03-07,58.4734,59.41,58.46,59.41,4392,52.24108457359,53.0778582144527,52.2291127961102,53.0778582144527,4915.96173579119,0.0,1.0
2023-03-08,58.7794,58.7794,58.65,58.68,6610,52.5144699399192,52.5144699399192,52.3988618797787,52.4256643666737,7398.56718433056,0.0,1.0
2023-03-09,58.3328,58.87,58.3328,58.82,3742,52.1154702516753,52.5954134503422,52.1154702516753,52.5507426388505,4188.41730768002,0.0,1.0
2023-03-10,57.7491,58.4,57.744,58.32,4478,51.593983198321,52.1755078223201,51.5894267755489,52.1040345239334,5012.22146012591,0.0,1.0
2023-03-13,57.2287,57.389,57.17,57.17,8171,51.1290493923153,51.2722640139577,51.076605859624,51.076605859624,9145.79311091754,0.0,1.0
2023-03-14,57.8,57.8,57.51,57.74,13093,51.6394580844196,51.6394580844196,51.3803673777676,51.5858531106295,14654.9833803994,0.0,1.0
2023-03-15,56.2174,56.29,55.815,55.98,6380,50.2255375590839,50.2903995773699,49.8660268681986,50.0134405461212,7141.12838669122,0.0,1.0
2023-03-16,56.8839,56.8839,56.01,56.02,5160,50.8209994762684,50.8209994762684,50.0402430330163,50.0491771953146,5775.58346008256,0.0,1.0
2023-03-17,56.2039,56.3299,56.035,56.29,2088,50.2134764399811,50.3260468849402,50.0625784387621,50.2903995773699,2337.09656291713,0.0,1.0
2023-03-20,56.9246,57.0,56.54,56.54,1574,50.8573615168227,50.9247251005522,50.5137536348284,50.5137536348284,1761.77681514921,0.0,1.0
2023-03-21,57.7227,57.8,57.5135,57.8,2239,51.5703970098534,51.6394580844196,51.3834943345721,51.6394580844196,2506.11073006295,0.0,1.0
2023-03-22,57.4297,58.0,57.4297,57.65,2485,51.3086260545119,51.8181413303864,51.3086260545119,51.5054456499444,2781.45831362503,0.0,1.0
2023-03-23,57.4771,58.03,57.3575,58.03,4594,51.3509739838061,51.8449438172814,51.2441214027179,51.8449438172814,5142.06015806575,0.0,1.0
2023-03-24,57.0816,57.085,56.68,56.95,4814,50.9976278649066,51.0006654800881,50.6388319070052,50.8800542890605,5388.30596450338,0.0,1.0
2023-03-27,57.1118,57.115,56.8925,57.07,16241,51.4177121761747,51.4205931338571,51.220276545005,51.3800796664488,18039.5568869709,0.44,1.0
2023-03-28,57.1986,57.2616,57.05,57.08,5392,51.4958581533089,51.5525770076805,51.362073680934,51.3890826592062,5989.11955757324,0.0,1.0
2023-03-29,57.55,57.75,57.55,57.62,33535,51.8122233188037,51.9922831739516,51.8122233188037,51.8752442681055,37248.7248448106,0.0,1.0
2023-03-30,58.3438,58.5,58.21,58.5,9541,52.5268808838857,52.6675076307562,52.4064208407917,52.6675076307562,10597.5871103127,0.0,1.0
2023-03-31,58.46,58.65,58.4291,58.49,8254,52.6314956597266,52.8025525221171,52.6036764121062,52.6585046379988,9168.06246813976,0.0,1.0
2023-04-03,59.0317,59.0317,58.68,58.68,3179,53.1461967556668,53.1461967556668,52.8295615003893,52.8295615003893,3531.04804776064,0.0,1.0
2023-04-04,59.0377,59.13,58.9899,59.1,3440,53.1515985513213,53.234696174472,53.1085642459409,53.2076871961998,3820.95164652299,0.0,1.0
2023-04-05,58.431,58.49,58.28,58.49,6200,52.6053869807301,52.6585046379988,52.4694417900935,52.6585046379988,6886.59889780307,0.0,1.0
2023-04-06,58.726,58.81,58.4421,58.45,32307,52.8709752670733,52.9466004062354,52.6153803026909,52.6224926669692,35884.7339663425,0.0,1.0
2023-04-10,58.6899,58.73,58.33,58.47,5508,52.8384744632191,52.8745764641762,52.5144567538805,52.640498652484,6117.96560146763,0.0,1.0
2023-04-11,58.9685,59.06,58.9,58.9,6952,53.0892978414401,53.1716752251702,53.0276273410519,53.0276273410519,7721.87669960111,0.0,1.0
2023-04-12,59.3246,59.63,59.14,59.49,19921,53.4098944135309,53.6848458123417,53.2436991672294,53.5588039137382,22127.0865553443,0.0,1.0
2023-04-13,60.0483,60.15,59.8,59.85,16057,54.0614409993835,54.1530014357262,53.8378966892174,53.8829116530044,17835.1804035522,0.0,1.0
2023-04-14,59.7258,60.11,59.61,60.03,8221,53.7710944829576,54.1169894646966,53.6668398268269,54.0449655226375,9131.40799013532,0.0,1.0
2023-04-17,59.78,59.78,59.57,59.66,25985,53.8198907037026,53.8198907037026,53.6308278557973,53.7118547906139,28862.6245740988,0.0,1.0
2023-04-18,60.11,60.12,59.86,60.08,10428,54.1169894646966,54.125992457454,53.8919146457618,54.0899804864245,11582.8150494017,0.0,1.0
2023-04-19,59.8339,59.88,59.76,59.76,10328,53.868416834665,53.9099206312766,53.8018847181878,53.8018847181878,11471.7408736307,0.0,1.0
2023-04-20,59.7522,59.9175,59.62,59.62,10373,53.7948623838371,53.9436818541168,53.6758428195843,53.6758428195843,11521.7242527276,0.0,1.0
2023-04-21,60.0638,60.07,59.85,59.89,7303,54.0753956381575,54.0809774936671,53.8829116530044,53.918923624034,8111.74705655738,0.0,1.0
2023-04-24,60.1395,60.18,60.02,60.02,5536,54.143548293331,54.1800104139984,54.0359625298801,54.0359625298801,6149.06637068351,0.0,1.0
2023-04-25,59.2072,59.72,59.2072,59.72,1616,53.3041992785591,53.7658727471583,53.3041992785591,53.7658727471583,1794.95868045964,0.0,1.0
2023-04-26,59.3598,59.7,59.285,59.7,12243,53.4415849480369,53.7478667616435,53.3742425622116,53.7478667616435,13598.8113396456,0.0,1.0
2023-04-27,60.0165,60.0368,59.67,59.67,1576,54.032811482415,54.0510875577125,53.7208577833713,53.7208577833713,1750.52901015123,0.0,1.0
2023-04-28,60.0549,60.0613,59.7,59.7,2842,54.0673829746034,54.0731448899681,53.7478667616435,53.7478667616435,3156.72807541231,0.0,1.0
2023-05-01,60.0214,60.055,59.9071,59.92,4429,54.0372229488661,54.067473004531,53.9343187416491,53.9459326023062,4919.47524489835,0.0,1.0
2023-05-02,59.2286,59.32,58.9287,59.32,9979,53.3234656830599,53.4057530368625,53.0534659302657,53.4057530368625,11084.0920001898,0.0,1.0
2023-05-03,59.424,59.7043,59.39,59.46,6056,53.4993841615394,53.7517380485292,53.4687739861643,53.531794935466,6726.6520846928,0.0,1.0
2023-05-04,59.4105,59.6028,59.31,59.39,2705,53.4872301213169,53.6603576720416,53.3967500441051,53.4687739861643,3004.55645460602,0.0,1.0
2023-05-05,60.3107,60.3107,59.84,59.84,6314,54.2976795293375,54.2976795293375,53.873908660247,53.873908660247,7013.22345818203,0.0,1.0
2023-05-08,60.3958,60.5,60.3499,60.5,13057,54.374294997703,54.468106182235,54.3329712609465,54.468106182235,14502.9551304217,0.0,1.0
2023-05-09,60.1143,60.15,59.88,59.88,13220,54.1208607515823,54.1530014357262,53.9099206312766,53.9099206312766,14684.0060369285,0.0,1.0
2023-05-10,60.07,60.09,59.92,60.01,2460,54.0809774936671,54.0989834791819,53.9459326023062,54.0269595371227,2732.42472396702,0.0,1.0
2023-05-11,59.55,59.7599,59.4486,59.65,77985,53.6128218702826,53.8017946882603,53.5215315237226,53.7028517978565,86621.1959750277,0.0,1.0
2023-05-12,59.31,59.58,59.2,59.58,5933,53.3967500441051,53.6398308485547,53.2977171237738,53.6398308485547,6590.03084849445,0.0,1.0
2023-05-15,59.9054,59.94,59.576,59.7,12143,53.9327882328804,53.9639385878209,53.6362296514518,53.7478667616435,13487.7371638746,0.0,1.0
2023-05-16,59.23,59.63,59.23,59.63,4371,53.3247261020459,53.6848458123417,53.3247261020459,53.6848458123417,4855.05222295117,0.0,1.0
2023-05-17,59.4177,59.4686,59.12,59.35,8711,53.4937122761022,53.5395375092374,53.2256931817146,53.4327620151347,9675.67145141331,0.0,1.0
2023-05-18,59.1564,59.28,58.9023,59.28,9238,53.2584640753515,53.3697410658329,53.0296980293861,53.3697410658329,10261.0323577266,0.0,1.0
2023-05-19,59.3741,59.4345,59.2668,59.33,3434,53.45445922768,53.5088373039347,53.3578571153932,53.4147560296199,3814.28719597673,0.0,1.0
2023-05-22,59.34,59.55,59.34,59.4565,4579,53.4237590223773,53.6128218702826,53.4237590223773,53.5286438880009,5086.08650855488,0.0,1.0
2023-05-23,58.7457,59.032,58.7457,58.96,2625,52.8887111628053,53.1464668454495,52.8887111628053,53.0816452975963,2915.6971139892,0.0,1.0
2023-05-24,58.04,58.055,57.9257,58.055,2910,52.253369963916,52.2668744530521,52.150465756699,52.2668744530521,3232.2585149366,0.0,1.0
2023-05-25,57.718,57.79,57.58,57.75,2541,51.9634735971279,52.0282951449812,51.8392322970759,51.9922831739516,2822.39480634155,0.0,1.0
2023-05-26,58.14,58.16,57.805,57.83,13167,52.34339989149,52.3614058770048,52.0417996341173,52.0643071160108,14625.1367237698,0.0,1.0
2023-05-30,57.6,58.03,57.48,58.03,5771,51.8572382825907,52.2443669711586,51.749202369502,52.2443669711586,6410.0906837454,0.0,1.0
2023-05-31,57.0937,57.0937,56.71,57.02,3540,51.4014167592838,51.4014167592838,51.0559719271826,51.3350647026618,3932.02582229401,0.0,1.0
2023-06-01,57.8393,57.8393,57.38,57.38,2258,52.0726798992751,52.0726798992751,51.659172441928,51.659172441928,2508.05488890957,0.0,1.0
2023-06-02,58.6553,58.73,58.6011,58.73,3961,52.8073241082785,52.8745764641762,52.7585278875334,52.8745764641762,4399.64810228999,0.0,1.0
2023-06-05,58.4657,58.6882,58.43,58.58,21112,52.6366273655983,52.8369439544503,52.6044866814544,52.7395315728153,23449.9799887771,0.0,1.0
2023-06-06,58.7919,58.87,58.52,58.52,10429,52.9303049893445,53.0006183627798,52.685513616271,52.685513616271,11583.9257911594,0.0,1.0
2023-06-07,58.26,58.79,58.26,58.65,27221,52.4514358045787,52.9285944207206,52.4514358045787,52.8025525221171,30235.5013866286,0.0,1.0
2023-06-08,59.0078,59.0078,58.64,58.64,3617,53.1246796029766,53.1246796029766,52.7935495293597,52.7935495293597,4017.5529376377,0.0,1.0
2023-06-09,58.954,59.0999,58.91,58.99,9647,53.0762435019419,53.2075971662722,53.0366303338093,53.1086542758685,10715.32573663,0.0,1.0
2023-06-12,59.111,59.18,58.92,59.14,28288,53.217590488233,53.279711138259,53.0456333265667,53.2436991672294,31420.6628421053,0.0,1.0
2023-06-13,59.593,59.685,59.49,59.62,6774,53.6515347391394,53.7343622725074,53.5588039137382,53.6758428195843,7524.1646667287,0.0,1.0
2023-06-14,59.67,60.0194,59.67,59.87,3380,53.7208577833713,54.0354223503146,53.7208577833713,53.9009176385192,3754.30714106038,0.0,1.0
2023-06-15,60.2782,60.36,59.8,59.8,4509,54.268419802876,54.3420642836315,53.8378966892174,53.8378966892174,5008.33458551517,0.0,1.0
2023-06-16,60.1406,60.59,60.135,60.59,2886,54.1445386225343,54.5491331170516,54.1394969465901,54.5491331170516,3205.60071275155,0.0,1.0
2023-06-20,59.2552,59.39,59.14,59.39,13221,53.3474136437946,53.4687739861643,53.2436991672294,53.4687739861643,14685.1167786862,0.0,1.0
2023-06-21,59.3296,59.4777,59.1124,59.12,3686,53.4143959099096,53.5477302326466,53.218850907219,53.2256931817146,4094.19411891969,0.0,1.0
2023-06-22,58.8539,58.88,58.75,58.88,4245,52.9861235444404,53.0096213555371,52.892582449691,53.0096213555371,4715.09876147967,0.0,1.0
2023-06-23,57.8866,57.9664,57.84,57.86,4468,52.1152640550176,52.1871079372216,52.0733101087682,52.0913160942829,4962.79417344905,0.0,1.0
2023-06-26,56.42,56.615,56.42,56.49,55765,52.0688086123895,52.2487699324784,52.0688086123895,52.1334101119086,60425.0679792079,1.415,1.0
2023-06-27,57.0608,57.08,56.74,56.74,6155,52.6601891965585,52.6779084649981,52.3641297530482,52.3641297530482,6669.34983254774,0.0,1.0
2023-06-28,57.07,57.26,57.0201,57.13,18558,52.6686796793525,52.8440266066186,52.622628038981,52.724052393226,20108.8211523023,0.0,1.0
2023-06-29,56.8735,57.07,56.7408,57.07,10079,52.4873340414167,52.6686796793525,52.3648680558998,52.6686796793525,10921.2635194555,0.0,1.0
2023-06-30,57.59,57.6431,57.41,57.41,12958,53.1485765329229,53.1975813847009,52.9824583913024,52.9824583913024,14040.850549172,0.0,1.0
2023-07-03,57.7308,57.76,57.57,57.57,2413,53.2785178348127,53.3054658888978,53.1301189616317,53.1301189616317,2614.64519024171,0.0,1.0
2023-07-05,57.2201,57.42,57.22,57.42,20368,52.8072037518927,52.9916871769479,52.8071114640362,52.9916871769479,22070.0759365284,0.0,1.0
2023-07-06,56.4925,56.6,56.2131,56.6,11036,52.1357173083199,52.23492675401,51.8778650373823,52.23492675401,11958.2363528833,0.0,1.0
2023-07-07,57.1621,57.35,56.7,56.7,19318,52.7536767951483,52.9270856774288,52.3272146104658,52.3272146104658,20932.3314484415,0.0,1.0
2023-07-10,57.2688,57.32,57.04,57.04,7567,52.8521479379867,52.8993993204921,52.6409933224157,52.6409933224157,8199.34527747989,0.0,1.0
2023-07-11,57.9145,57.92,57.575,57.62,7749,53.4480506271221,53.4531264592272,53.1347333544545,53.1762628898596,8396.55432208163,0.0,1.0
2023-07-12,59.0494,59.1499,58.721,58.7424,3984,54.4954255100395,54.5881748057777,54.1923521894385,54.2121017907201,4316.9276576556,0.0,1.0
2023-07-13,59.919,59.944,59.73,59.73,11444,55.2979607097796,55.3210326738935,55.123536661078,55.123536661078,12400.3313539685,0.0,1.0
2023-07-14,59.5106,59.83,59.4653,59.83,2813,54.9210571040139,55.2158245175339,54.8792507050394,55.2158245175339,3048.07166189387,0.0,1.0
2023-07-17,59.471,59.495,59.22,59.22,15433,54.8845111128574,54.9066601984068,54.6528685931532,54.6528685931532,16722.6768425198,0.0,1.0
2023-07-18,59.8492,59.8492,59.61,59.61,5830,55.2335437859734,55.2335437859734,55.012791233331,55.012791233331,6317.19082433035,0.0,1.0
2023-07-19,59.98,60.15,59.87,60.15,22883,55.3542563022176,55.5111456581926,55.2527396601162,55.5111456581926,24795.2448770414,0.0,1.0
2023-07-20,59.6544,59.92,59.59,59.92,7433,55.0537670415974,55.2988835883441,54.9943336620398,55.2988835883441,8054.14740947642,0.0,1.0
2023-07-21,59.5634,59.71,59.51,59.71,1921,54.9697850922226,55.1050790897869,54.9205033768752,55.1050790897869,2081.53063010954,0.0,1.0
2023-07-24,59.5138,59.6599,59.4973,59.625,4571,54.9240103154205,55.0588428737025,54.9087828191053,55.0266344117994,4952.98100480515,0.0,1.0
2023-07-25,59.8015,59.8895,59.56,59.56,5054,55.189522478444,55.2707357921251,54.9666473051031,54.9666473051031,5476.34346932514,0.0,1.0
2023-07-26,60.097,60.23,59.69,59.69,7260,55.462233094271,55.5849759433573,55.0866215184957,55.0866215184957,7866.69046048686,0.0,1.0
2023-07-27,59.865,60.46,59.84,60.46,4402,55.2481252672934,55.7972380132057,55.2250533031795,55.7972380132057,4769.85832053211,0.0,1.0
2023-07-28,60.2175,60.49,60.18,60.26,4883,55.5734399613003,55.8249243701425,55.5388320151293,55.612662300294,5291.05365269384,0.0,1.0
2023-07-31,60.1191,60.2294,60.04,60.17,6387,55.4826287105477,55.5844222162185,55.4096290160912,55.5296032294838,6920.737186106,0.0,1.0
2023-08-01,59.5685,59.76,59.4308,59.72,2721,54.9744917729018,55.1512230180148,54.8474113945621,55.1143078754324,2948.38357341388,0.0,1.0
2023-08-02,58.5542,58.86,58.47,58.86,4331,54.0384160448702,54.3206323099121,53.9607096697343,54.3206323099121,4692.92512181385,0.0,1.0
2023-08-03,58.49,58.5697,58.31,58.31,2983,53.9791672410255,54.0527206626208,53.813049099405,53.813049099405,3232.27791234605,0.0,1.0
2023-08-04,58.7436,59.275,58.7436,58.86,2133,54.2132092449975,54.7036269142039,54.2132092449975,54.3206323099121,2311.24666008519,0.0,1.0
2023-08-07,59.1888,59.2038,58.9617,59.04,4942,54.624074781939,54.6379179604074,54.4144890599277,54.4867504515327,5354.98405726254,0.0,1.0
2023-08-08,58.7245,58.7378,58.4607,58.54,5030,54.1955822644145,54.2078565493231,53.952126899084,54.0253111692534,5450.33788102602,0.0,1.0
2023-08-09,58.775,58.9094,58.73,58.87,7405,54.2421876319247,54.3662225110013,54.2006580965195,54.3298610955577,8023.80755646076,0.0,1.0
2023-08-10,58.9259,59.48,58.9259,59.4,5917,54.3814500073166,54.8928170199384,54.3814500073166,54.8189867347737,6411.46108191469,0.0,1.0
2023-08-11,58.5142,58.67,58.43,58.67,4601,54.0015009022878,54.145285382646,53.923794527152,54.145285382646,4985.48799017907,0.0,1.0
2023-08-14,58.272,58.2783,58.07,58.07,3034,53.7779797139518,53.7837938489085,53.5915582439109,53.5915582439109,3287.53978748169,0.0,1.0
2023-08-15,57.5841,58.05,57.5841,58.05,2095,53.143131549392,53.5731006726198,53.143131549392,53.5731006726198,2270.07114527823,0.0,1.0
2023-08-16,57.2444,57.59,57.2444,57.59,1776,52.8296297010115,53.1485765329229,52.8296297010115,53.1485765329229,1924.41353413563,0.0,1.0
2023-08-17,56.9523,57.2677,56.9015,57.2677,1400,52.5600568723039,52.8511327715657,52.5131746412244,52.8511327715657,1516.99265078259,0.0,1.0
2023-08-18,56.809,56.84,56.53,56.53,17578,52.4278083740027,52.456417609504,52.1703252544909,52.1703252544909,19046.9262967545,0.0,1.0
2023-08-21,56.9084,56.9762,56.84,56.93,2708,52.5195425033198,52.5821136699969,52.456417609504,52.5394766803143,2934.29721308518,0.0,1.0
2023-08-22,56.901,57.24,56.87,57.24,3092,52.5127132019421,52.8255690353274,52.4841039664408,52.8255690353274,3350.38662587126,0.0,1.0
2023-08-23,57.4211,57.52,57.16,57.16,5833,52.992702343369,53.0839750334038,52.7517387501627,52.7517387501627,6320.44152286774,0.0,1.0
2023-08-24,56.7364,57.21,56.7364,57.21,1304,52.3608073902158,52.7978826783907,52.3608073902158,52.7978826783907,1412.97029758607,0.0,1.0
2023-08-25,57.1005,57.19,56.8756,57.16,1541,52.6968274755715,52.7794251070995,52.4892720864023,52.7517387501627,1669.77548203998,0.0,1.0
2023-08-28,57.6686,57.67,57.49,57.49,2159,53.2211147880972,53.2224068180876,53.056288676467,53.056288676467,2339.41938074258,0.0,1.0
2023-08-29,58.3696,58.3696,57.55,57.55,2623,53.8680526618527,53.8680526618527,53.1116613903405,53.1116613903405,2842.19408785909,0.0,1.0
2023-08-30,58.3957,58.48,58.34,58.48,3245,53.8921397923876,53.9699384553799,53.8407354563417,53.9699384553799,3516.17225127822,0.0,1.0
2023-08-31,58.3487,58.59,58.1765,58.59,9055,53.8487644998534,54.0714550974814,53.6898448110364,54.0714550974814,9811.69175202596,0.0,1.0
2023-09-01,58.4044,58.98,58.28,58.98,4686,53.9001688358993,54.4313777376592,53.7853627424682,54.4313777376592,5077.59111540515,0.0,1.0
2023-09-05,58.0123,58.36,58.0123,58.36,2291,53.5383081507359,53.8591930276329,53.5383081507359,53.8591930276329,2482.4501163878,0.0,1.0
2023-09-06,57.8669,58.03,57.735,58.03,2057,53.4041216074491,53.5546431013286,53.2823939247839,53.5546431013286,2228.89563047128,0.0,1.0
2023-09-07,57.6365,57.685,57.5713,57.64,5806,53.1914903861748,53.2362499965559,53.1313187037656,53.1947204611508,6291.18523603123,0.0,1.0
2023-09-08,57.5066,57.6342,57.495,57.63,2713,53.0716084606387,53.1893677654764,53.0609030692898,53.1854916755052,2939.71504398083,0.0,1.0
2023-09-11,58.1399,58.19,58.03,58.03,4780,53.6560674555736,53.702303671658,53.5546431013286,53.5546431013286,5179.44633624341,0.0,1.0
2023-09-12,57.9071,58.0682,57.8,57.86,5252,53.4412213257444,53.5898970624947,53.3423810314802,53.3977537453537,5690.88957279297,0.0,1.0
2023-09-13,57.685,57.84,57.6465,57.84,3234,53.2362499965559,53.3792961740625,53.2007191718204,53.3792961740625,3504.25302330778,0.0,1.0
2023-09-14,58.4532,58.48,58.26,58.26,2607,53.9452053098498,53.9699384553799,53.7669051711771,53.7669051711771,2824.85702899301,0.0,1.0
2023-09-15,58.3419,58.59,58.295,58.46,4483,53.8424889256144,54.0714550974814,53.7992059209366,53.9514808840888,4857.62718104168,0.0,1.0
2023-09-18,58.03,58.1317,57.9037,58.07,4259,53.5546431013286,53.6484998513442,53.4380835386249,53.5915582439109,4614.90835691646,0.0,1.0
2023-09-19,58.343,58.36,58.21,58.36,7736,53.8435040920354,53.8591930276329,53.7207612429491,53.8591930276329,8382.46796175294,0.0,1.0
2023-09-20,58.0063,58.7,58.005,58.54,3654,53.5327708793486,54.1729717395828,53.5315711372146,54.0253111692534,3959.35081854256,0.0,1.0
2023-09-21,57.3055,57.56,57.3055,57.56,4362,52.886017581306,53.1208901759861,52.886017581306,53.1208901759861,4726.5156733669,0.0,1.0
2023-09-22,57.3125,57.7,57.2818,57.7,3986,52.8924777312579,53.2500931750243,52.864145359326,53.2500931750243,4319.09479001386,0.0,1.0
2023-09-25,56.73,56.73,56.43,56.59,36189,52.6594508937069,52.6594508937069,52.3809768011965,52.5294963172021,38986.3915243625,0.33,1.0
2023-09-26,56.0839,56.4172,56.07,56.39,4843,52.0597105231371,52.3690952399161,52.0468078901841,52.3438469221952,5217.36146764176,0.0,1.0
2023-09-27,55.73,56.12,55.53,56.12,14389,51.7312039186724,52.0932202389358,51.5455545236655,52.0932202389358,15501.2624732392,0.0,1.0
2023-09-28,56.2453,56.39,55.96,55.96,3228,52.2095295849077,52.3438469221952,51.9447007229303,51.9447007229303,3477.52277876267,0.0,1.0
2023-09-29,56.15,56.68,56.06,56.68,10841,52.1210676481869,52.6130385449552,52.0375254204338,52.6130385449552,11679.003855194,0.0,1.0
2023-10-02,55.2791,55.665,55.2,55.665,5271,51.3126573576293,51.6708678652952,51.2392330219041,51.6708678652952,5678.44565268217,0.0,1.0
2023-10-03,54.4621,54.76,54.3421,54.7236,8137,50.5542795790262,50.8308043528889,50.442889942022,50.7970161629977,8765.98601325645,0.0,1.0
2023-10-04,54.3,54.42,54.1365,54.42,2370,50.4038107443731,50.5152003813772,50.2520423639549,50.5152003813772,2553.19980968635,0.0,1.0
2023-10-05,54.97,54.97,54.75,54.85,6331,51.0257362176462,51.0257362176462,50.8215218831386,50.914346580642,6820.3831203056,0.0,1.0
2023-10-06,55.5923,55.6284,54.74,54.98,4848,51.6033843102101,51.6368940260089,50.8122394133882,51.0350186873965,5222.74796513056,0.0,1.0
2023-10-09,55.3782,55.43,55.01,55.01,2969,51.4046466328553,51.452729826162,51.0628660966476,51.0628660966476,3198.50220884336,0.0,1.0
2023-10-10,56.2673,56.2892,56.11,56.11,2202,52.2299510183584,52.2502796271117,52.0839377691855,52.0839377691855,2372.21349406301,0.0,1.0
2023-10-11,56.1851,56.44,55.926,56.44,6022,52.1536491170106,52.3902592709469,51.9131403257792,52.3902592709469,6487.49757549839,0.0,1.0
2023-10-12,55.6271,56.3,55.445,56.3,5667,51.6356873049413,52.260304694442,51.4666535307876,52.260304694442,6105.05625379432,0.0,1.0
2023-10-13,55.0648,55.47,54.9748,55.47,3976,51.1137340308794,51.4898597051634,51.0301918031263,51.4898597051634,4283.34280308562,0.0,1.0
2023-10-16,55.5143,55.5143,55.24,55.24,5246,51.5309810461575,51.5309810461575,51.2763629009055,51.2763629009055,5651.51316523821,0.0,1.0
2023-10-17,55.4394,55.7,55.02,55.08,9286,51.4614553477274,51.7033565094214,51.0721485663979,51.1278433849,10003.8031361803,0.0,1.0
2023-10-18,54.5173,55.06,54.47,55.06,7279,50.6055188120481,51.1092784453993,50.5616127301289,51.1092784453993,7841.66304418013,0.0,1.0
2023-10-19,54.0866,54.44,53.98,54.44,12464,50.2057228399007,50.5337653208779,50.106771712362,50.5337653208779,13427.4609400551,0.0,1.0
2023-10-20,53.5714,53.9143,53.5711,53.88,5509,49.7274899983629,50.0457858861023,49.7272115242704,50.0139470148586,5934.84293314856,0.0,1.0
2023-10-23,53.5156,53.8,53.44,53.44,10669,49.675693817156,49.9396872568558,49.6055183458434,49.6055183458434,11493.7083415796,0.0,1.0
2023-10-24,53.7705,53.7705,53.5723,53.62,8174,49.9123039710923,49.9123039710923,49.7283254206405,49.7726028013496,8805.8460946735,0.0,1.0
2023-10-25,53.24,53.6124,53.24,53.57,4798,49.4198689508365,49.7655481243393,49.4198689508365,49.7261904525979,5168.88299024266,0.0,1.0
2023-10-26,53.09,53.29,52.87,53.23,12144,49.2806319045813,49.4662812995882,49.0764175700737,49.4105864810862,13082.7251007726,0.0,1.0
2023-10-27,53.1904,53.63,53.1414,53.63,22472,49.3738279008748,49.7818852711,49.3283437990981,49.7818852711,24209.0743136167,0.0,1.0
2023-10-30,53.9601,53.9799,53.695,53.84,3174,50.0882995975588,50.1066788876645,49.8422213244772,49.9768171358572,3419.34860588374,0.0,1.0
2023-10-31,54.2564,54.2564,54.01,54.11,7588,50.3633391762616,50.3633391762616,50.1346191216131,50.2274438191165,8174.54858898734,0.0,1.0
2023-11-01,54.62,54.62,54.22,54.35,5909,50.7008497763841,50.7008497763841,50.3295509863703,50.4502230931248,6365.76273225174,0.0,1.0
2023-11-02,55.6882,55.6882,55.3994,55.66,1928,51.692403195116,51.692403195116,51.424325468726,51.66622663042,2077.03343167733,0.0,1.0
2023-11-03,56.6041,56.72,56.28,56.5,5618,52.54258459955,52.6501684239565,52.2417397549414,52.445954089449,6052.26857840418,0.0,1.0
2023-11-06,55.988,56.22,55.93,56.22,5958,51.9706916382313,52.1860449364393,51.9168533136793,52.1860449364393,6418.55040764188,0.0,1.0
2023-11-07,55.6288,55.6965,55.5008,55.53,29347,51.6372653247989,51.7001076450087,51.5184497119945,51.5455545236655,31615.5083607026,0.0,1.0
2023-11-08,55.33,55.485,55.225,55.485,15364,51.3599051286586,51.5037834097889,51.26243919628,51.5037834097889,16551.6294835532,0.0,1.0
2023-11-09,55.3747,55.9491,55.3747,55.9,11271,51.4013977684426,51.9345828309024,51.4013977684426,51.8890059044283,12142.2426392299,0.0,1.0
2023-11-10,55.57,55.605,55.0259,55.32,34509,51.5826844026669,51.6151730467931,51.0776252235506,51.3506226589083,37176.5283681292,0.0,1.0
2023-11-13,55.7375,55.78,55.42,55.42,18661,51.7381657709851,51.7776162674241,51.4434473564117,51.4434473564117,20103.4859276612,0.0,1.0
2023-11-14,57.4104,57.4104,56.83,56.83,3694,53.2910301355204,53.2910301355204,52.7522755912103,52.7522755912103,3979.54434471787,0.0,1.0
2023-11-15,57.35,57.64,57.3,57.4,6015,53.2349640182283,53.5041556409883,53.1885516694765,53.28137636698,6479.95647901408,0.0,1.0
2023-11-16,56.9867,57.2,56.8401,56.98,4830,52.8977318921982,53.0957269719731,52.7616508856582,52.8915126374655,5203.35657417092,0.0,1.0
2023-11-17,57.7586,57.7586,57.58,57.58,3970,53.6142457322274,53.6142457322274,53.4484608224862,53.4484608224862,4276.87900609907,0.0,1.0
2023-11-20,57.9,57.93,57.7842,57.82,11206,53.7454998544972,53.7733472637483,53.6380088547883,53.6712400964945,12072.2181718756,0.0,1.0
2023-11-21,57.5983,57.95,57.575,57.95,4967,53.4654477421293,53.791912203249,53.443819587611,53.791912203249,5350.94660536376,0.0,1.0
2023-11-22,57.7609,57.7609,57.6,57.76,4595,53.6163807002699,53.6163807002699,53.4670257619869,53.6155452779924,4950.1911921978,0.0,1.0
2023-11-24,58.2754,58.2754,58.06,58.06,358,54.0939637689252,54.0939637689252,53.8940193705028,53.8940193705028,385.673220197347,0.0,1.0
2023-11-27,58.0952,58.12,58.02,58.09,22101,53.926693664024,53.9497141890048,53.8568894915014,53.9218667797538,23809.3961999485,0.0,1.0
2023-11-28,58.2959,58.3797,58.04,58.04,4809,54.1129928319134,54.1907799284213,53.8754544310021,53.8754544310021,5180.73328471799,0.0,1.0
2023-11-29,58.39,58.64,58.3,58.36,15309,54.2003408722641,54.4324026160228,54.116798644511,54.1724934630131,16492.3780111765,0.0,1.0
2023-11-30,58.3,58.38,58.12,58.26,5526,54.116798644511,54.1910584025138,53.9497141890048,54.0796687655097,5953.15702461045,0.0,1.0
2023-12-01,58.9437,58.9499,58.12,58.12,3380,54.7143112223407,54.720066353586,53.9497141890048,53.9497141890048,3641.27230242188,0.0,1.0
2023-12-04,58.2,58.2259,58.03,58.14,4000,54.0239739470076,54.048015543661,53.8661719612517,53.9682791285055,4309.19799103181,0.0,1.0
2023-12-05,58.0781,58.2501,58.0201,58.13,7124,53.9108206407509,54.0704791204568,53.8569823161989,53.9589966587552,7674.68162202765,0.0,1.0
2023-12-06,58.3165,58.72,58.3165,58.66,6799,54.1321147195991,54.5066623740255,54.1321147195991,54.4509675555235,7324.55928525632,0.0,1.0
2023-12-07,58.7155,58.73,58.37,58.5,4185,54.5024852626379,54.5159448437759,54.1817759327635,54.3024480395179,4508.49839811703,0.0,1.0
2023-12-08,58.7603,58.78,58.44,58.44,5423,54.5440707271194,54.5623571925276,54.2467532210159,54.2467532210159,5842.19517634138,0.0,1.0
2023-12-11,58.8371,58.8783,58.58,58.67,4140,54.6153600948021,54.6536038701735,54.3767077975207,54.4602500252738,4460.01992071792,0.0,1.0
2023-12-12,58.92,58.92,58.53,58.6,12389,54.6923117690324,54.6923117690324,54.330295448769,54.3952727370214,13346.6634777233,0.0,1.0
2023-12-13,59.6243,59.6243,58.5005,58.69,3061,55.3460761135492,55.3460761135492,54.3029121630055,54.4788149647745,3297.61376263709,0.0,1.0
2023-12-14,60.4332,60.515,60.276,60.32,3434,56.0969350916546,56.1728656942124,55.9510146671792,55.9918575340807,3699.44647530081,0.0,1.0
2023-12-15,59.8575,60.23,59.8575,60.17,13546,55.5625433081273,55.9083153063276,55.5625433081273,55.8526204878256,14593.0989966292,0.0,1.0
2023-12-18,59.9385,60.0195,59.8786,59.98,4201,55.6377313131051,55.7129193180829,55.5821293193005,55.676253562569,4525.73519008116,0.0,1.0
2023-12-19,60.441,60.5176,60.31,60.31,15084,56.1041754180599,56.1752791363475,55.9825750643304,55.9825750643304,16249.985624181,0.0,1.0
2023-12-20,59.9575,60.6899,59.9575,60.57,6667,55.6553680056307,56.335216090146,55.6553680056307,56.2239192778394,7182.35575155227,0.0,1.0
2023-12-21,60.8774,60.8774,60.58,60.64,3377,56.509262397965,56.509262397965,56.2332017475897,56.2888965660918,3638.0404039286,0.0,1.0
2023-12-22,60.3939,60.47,60.33,60.45,35252,56.6406093449323,56.7119799696337,56.5806805286588,56.6932229066373,37587.974201243,0.625,1.0
2023-12-26,60.591,60.625,60.32,60.32,4975,56.8254602007619,56.8573472078558,56.5713019971606,56.5713019971606,5304.66843444866,0.0,1.0
2023-12-27,60.92,61.015,60.62,60.62,9606,57.1340138870528,57.2231099362857,56.8526579421067,56.8526579421067,10242.5417047867,0.0,1.0
2023-12-28,60.7677,61.0066,60.7419,61.0,8294,56.9911788523352,57.2152319698272,56.9669822410698,57.2090421390384,8843.60200910896,0.0,1.0
2023-12-29,60.7708,61.0199,60.76,61.0,12556,56.9940861970996,57.2277054167199,56.9839573830815,57.2090421390384,13388.0234900376,0.0,1.0
2024-01-02,60.06,60.4492,60.06,60.29,9538,56.3274601782073,56.6924726241174,56.3274601782073,56.543166402666,10170.0356839741,0.0,1.0
2024-01-03,59.5742,59.73,59.405,59.52,3032,55.8718511180246,56.0179686387666,55.713166365075,55.8210194773044,3232.91551623082,0.0,1.0
2024-01-04,59.9451,60.1639,59.87,59.87,2728,56.219700851293,56.4249031204737,56.1492680797415,56.1492680797415,2908.77095259818,0.0,1.0
2024-01-05,59.91,60.4572,59.84,59.84,13173,56.1867822057343,56.699975449316,56.1211324852469,56.1211324852469,14045.9090024105,0.0,1.0
2024-01-08,60.6031,60.6031,60.12,60.12,7716,56.8368082238747,56.8368082238747,56.3837313671966,56.3837313671966,8227.30083220218,0.0,1.0
2024-01-09,60.0838,60.1699,60.05,60.05,2482,56.3497810831731,56.4305302393726,56.3180816467091,56.3180816467091,2646.4697596586,0.0,1.0
2024-01-10,60.3279,60.4053,60.22,60.22,1324,56.5787110370442,56.6513008708403,56.4775166821786,56.4775166821786,1411.73487582111,0.0,1.0
2024-01-11,60.3076,60.34,59.875,60.34,2995,56.5596726181028,56.590059060157,56.1539573454906,56.590059060157,3193.46371078869,0.0,1.0
2024-01-12,60.487,60.77,60.42,60.74,3517,56.7279234731806,56.9933359145798,56.6650873121427,56.9652003200851,3750.05404702632,0.0,1.0
2024-01-16,59.34,59.691,59.2454,59.68,3593,55.6522059103367,55.9813923659237,55.5634850023637,55.9710759812756,3831.09018793448,0.0,1.0
2024-01-17,58.7972,58.7972,58.5048,58.55,1675,55.1431392206143,55.1431392206143,54.8689109596068,54.9113019219787,1785.99389501537,0.0,1.0
2024-01-18,59.166,59.166,58.86,58.8867,3498,55.489019462268,55.489019462268,55.202036398423,55.2270770775232,3729.79501179927,0.0,1.0
2024-01-19,59.3302,59.3302,58.83,59.06,7220,55.6430149494685,55.6430149494685,55.1739008039284,55.389607028387,7698.43338627523,0.0,1.0
2024-01-22,59.5333,59.69,59.4801,59.55,5620,55.833492924197,55.9804545127738,55.7835991366265,55.849155071799,5992.40936715606,0.0,1.0
2024-01-23,59.2747,59.28,58.9995,59.28,2635,55.5909640996535,55.5959347213475,55.3328669128229,55.5959347213475,2809.60830648687,0.0,1.0
2024-01-24,59.6403,59.93,59.6403,59.93,4973,55.9338432112278,56.2055392687307,55.9338432112278,56.2055392687307,5302.53590442475,0.0,1.0
2024-01-25,59.7122,59.84,59.5499,59.84,5072,56.0012748526998,56.1211324852469,55.849061286484,56.1211324852469,5408.09614060776,0.0,1.0
2024-01-26,59.9222,60.04,59.9,59.97,3158,56.1982240141621,56.3087031152109,56.1774036742361,56.2430533947235,3367.26490773645,0.0,1.0
2024-01-29,60.0863,60.0863,59.65,59.76,3974,56.3521257160476,56.3521257160476,55.942940386781,56.0461042332612,4237.33715748723,0.0,1.0
2024-01-30,59.9221,59.9616,59.81,59.81,2241,56.1981302288471,56.235175428265,56.0929968907523,56.0929968907523,2389.49989177878,0.0,1.0
2024-01-31,59.6488,60.33,59.6488,60.08,49002,55.9418149630012,56.5806805286588,55.9418149630012,56.3462172412037,52249.1181155484,0.0,1.0
2024-02-01,60.2006,60.2006,59.72,59.72,930,56.4593223310721,56.4593223310721,56.0085901072684,56.0085901072684,991.626461113014,0.0,1.0
2024-02-02,59.7233,59.78,59.5381,59.78,2049,56.0116850226628,56.0648612962577,55.8379946193161,56.0648612962577,2184.77700948448,0.0,1.0
2024-02-05,59.2708,59.315,59.1741,59.31,5892,55.5873064723692,55.6287595815912,55.4966160727815,55.6240703158421,6282.43345040632,0.0,1.0
2024-02-06,59.5598,59.5598,59.21,59.21,1458,55.8583460326672,55.8583460326672,55.5302850008601,55.5302850008601,1554.61438742234,0.0,1.0
2024-02-07,59.4635,59.56,59.3505,59.56,2195,55.7680307743395,55.8585336032972,55.6620533684098,55.8585336032972,2340.45170122911,0.0,1.0
2024-02-08,59.2093,59.23,59.04,59.21,4052,55.5296285036552,55.5490420638565,55.3708499653906,55.5302850008601,4320.50582841929,0.0,1.0
2024-02-09,59.3966,59.43,59.1033,59.25,4040,55.7052883986166,55.7366126938205,55.4302160697743,55.5677991268529,4307.71064827589,0.0,1.0
2024-02-12,59.6113,59.75,59.48,59.48,2031,55.906645469883,56.036725701763,55.7835053513116,55.7835053513116,2165.58423926939,0.0,1.0
2024-02-13,58.5592,58.875,58.4901,58.79,4843,54.919930170957,55.2161041956703,54.8551245183044,55.1363866779356,5163.92145287132,0.0,1.0
2024-02-14,59.2181,59.2181,58.94,58.94,3493,55.5378816113736,55.5378816113736,55.2770646504086,55.2770646504086,3724.46368673953,0.0,1.0
2024-02-15,59.8071,59.8339,59.39,59.39,3216,56.0902771166178,56.115411581033,55.6990985678277,55.6990985678277,3429.10827842952,0.0,1.0
2024-02-16,59.9698,60.22,59.9459,59.95,7701,56.2428658240935,56.4775166821786,56.2204511338128,56.2242963317271,8211.30685702294,0.0,1.0
2024-02-20,60.2526,60.32,60.2099,60.27,2027,56.5080906948627,56.5713019971606,56.4680443653654,56.5244093396696,2161.31917922159,0.0,1.0
2024-02-21,60.3677,60.3677,60.16,60.29,3866,56.616037592407,56.616037592407,56.4212454931894,56.543166402666,4122.18053619669,0.0,1.0
2024-02-22,60.82,60.91,60.62,60.79,27760,57.0402285720708,57.1246353555546,56.8526579421067,57.0120929775762,29599.5167317175,0.0,1.0
2024-02-23,60.79,60.9531,60.79,60.91,7827,57.0120929775762,57.1650568263118,57.0120929775762,57.1246353555546,8345.65624852856,0.0,1.0
2024-02-26,60.65,60.83,60.6,60.83,4188,56.8807935366013,57.049607103569,56.8339008791103,57.049607103569,4465.51787004441,0.0,1.0
2024-02-27,60.8584,60.87,60.665,60.73,4954,57.0762421330239,57.0871212295618,56.8948613338486,56.9558217885869,5282.27686919771,0.0,1.0
2024-02-28,60.52,60.62,60.38,60.38,5165,56.7588726271247,56.8526579421067,56.6275731861498,56.6275731861498,5507.25878671905,0.0,1.0
2024-02-29,60.78,60.83,60.62,60.83,6912,57.002714446078,57.049607103569,56.8526579421067,57.049607103569,7370.02376259479,0.0,1.0
2024-03-01,61.3011,61.3011,60.87,60.959,2312,57.4914297224493,57.4914297224493,57.0871212295618,57.1705901598958,2465.20470762719,0.0,1.0
2024-03-04,60.9743,61.0599,60.96,60.96,1162,57.184939313088,57.2652195427127,57.1715280130456,57.1715280130456,1238.99994388529,0.0,1.0
2024-03-05,60.9875,61.1,60.9275,61.1,1102,57.1973189746657,57.3028274540205,57.1410477856765,57.3028274540205,1175.02404316832,0.0,1.0
2024-03-06,61.7573,61.92,61.6602,61.79,4322,57.9192783293973,58.0718670368731,57.8282127885498,57.9499461273965,4608.39738164565,0.0,1.0
2024-03-07,62.2668,62.29,62.07,62.07,2067,58.3971145092308,58.4188727023066,58.2125450093461,58.2125450093461,2203.96977969957,0.0,1.0
2024-03-08,62.1249,62.43,62.08,62.41,3060,58.2640331472713,58.5501721432815,58.2219235408444,58.531415080285,3262.7709365654,0.0,1.0
2024-03-11,61.75,61.79,61.62,61.69,3982,57.9124320014037,57.9499461273965,57.790511091927,57.8561608124144,4245.86727758282,0.0,1.0
2024-03-12,62.1849,62.1998,61.79,62.01,4828,58.3203043362605,58.3342783481928,57.9499461273965,58.1562738203569,5147.92747769208,0.0,1.0
2024-03-13,62.1044,62.135,62.0602,62.09,4503,58.2448071577,58.2735054640845,58.2033540484779,58.2313020723426,4801.3913488085,0.0,1.0
2024-03-14,61.6906,62.2497,61.6906,62.21,2130,57.8567235243043,58.3810772203689,57.8567235243043,58.343844450321,2271.14447545239,0.0,1.0
2024-03-15,61.79,62.0,61.78,62.0,18483,57.9499461273965,58.1468952888587,57.9405675958983,58.1468952888587,19707.7762158622,0.0,1.0
2024-03-18,61.9115,62.16,61.9115,62.16,2115,58.0638952850996,58.29695179283,58.0638952850996,58.29695179283,2255.15050027315,0.0,1.0
2024-03-19,62.1549,62.2289,61.845,61.99,1672,58.2921687417659,58.3615698748526,58.0015280506366,58.1375167573605,1782.79509997953,0.0,1.0
2024-03-20,62.8813,62.8813,62.03,62.15,1997,58.9734252697954,58.9734252697954,58.1750308833533,58.2875732613318,2129.33122886311,0.0,1.0
2024-03-21,62.7482,62.805,62.7336,62.7336,2066,58.8485970155543,58.9018670744641,58.8349043595669,58.8349043595669,2202.90351468762,0.0,1.0
2024-03-22,62.46,62.555,62.46,62.555,16979,58.6814715842563,58.7707245429579,58.6814715842563,58.7707245429579,18072.2860447918,0.11,1.0
2024-03-25,62.4754,62.6,62.33,62.33,3619,58.6959399586142,58.8130022602377,58.5593359565593,58.5593359565593,3852.02916521005,0.0,1.0
2024-03-26,62.57,62.765,62.57,62.69,5095,58.7848171153845,58.96802055693,58.7848171153845,58.8975576947971,5423.06952106803,0.0,1.0
2024-03-27,63.0624,63.0624,62.84,62.89,5253,59.2474292929075,59.2474292929075,59.0384834190628,59.0854586604848,5591.24321769782,0.0,1.0
2024-03-28,62.91,62.9389,62.81,62.92,5012,59.1042487570535,59.1314004465954,59.0102982742097,59.1136438053379,5334.72511081315,0.0,1.0
2024-04-01,62.667,62.85,62.53,62.85,3814,58.875949083743,59.0478784673472,58.747236922247,59.0478784673472,4059.58530978478,0.0,1.0
2024-04-02,62.1346,62.205,62.01,62.2,2930,58.3757567130825,58.4418978530045,58.2586944114591,58.4372003288623,3118.66412104599,0.0,1.0
2024-04-03,62.56,62.605,62.06,62.06,2105,58.7754220671001,58.8176997843798,58.305669652881,58.305669652881,2240.54197092212,0.0,1.0
2024-04-04,62.0829,62.94,62.0829,62.94,781,58.3271843134522,59.1324339019067,58.3271843134522,59.1324339019067,831.288968783932,0.0,1.0
2024-04-05,62.3505,62.39,62.1,62.12,5758,58.5785958055423,58.6157062462656,58.3432498460185,58.3620399425873,6128.76041262212,0.0,1.0
2024-04-08,62.8568,62.9,62.84,62.9,20568,59.0542671001806,59.0948537087691,59.0384834190628,59.0948537087691,21892.3834954519,0.0,1.0
2024-04-09,62.8055,63.04,62.69,63.04,3898,59.0060705024817,59.2263843847505,58.8975576947971,59.2263843847505,4148.99411052467,0.0,1.0
2024-04-10,61.8882,62.0,61.58,62.0,7034,58.1442627233553,58.2492993631747,57.8547073352306,58.2492993631747,7486.92267148038,0.0,1.0
2024-04-11,62.0522,62.0522,61.505,61.505,4603,58.2983415152191,58.2983415152191,57.7842444730977,57.7842444730977,4899.38940244871,0.0,1.0
2024-04-12,61.0211,61.41,61.0211,61.41,3626,57.3296180866164,57.6949915143961,57.3296180866164,57.6949915143961,3859.47989860504,0.0,1.0
2024-04-15,60.8029,61.75,60.8,61.75,1395,57.1246181330512,58.0144231560651,57.1218935690487,58.0144231560651,1484.82472657309,0.0,1.0
2024-04-16,60.109,60.25,60.109,60.25,1028,56.4726957325978,56.6051659134076,56.4726957325978,56.6051659134076,1094.19341857859,0.0,1.0
2024-04-17,60.1583,60.39,59.9522,60.39,3810,56.5190133206398,56.736696589389,56.3253813754987,56.736696589389,4055.32774784479,0.0,1.0
2024-04-18,60.1188,60.4731,60.0702,60.4731,6139,56.4819028799165,56.8147694406322,56.4362429452544,56.8147694406322,6534.29318740661,0.0,1.0
2024-04-19,60.1609,60.3798,60.1022,60.19,5738,56.5214560331938,56.7271136401389,56.4663070997645,56.5487956237013,6107.47260292215,0.0,1.0
2024-04-22,60.9342,61.06,60.68,60.69,1645,57.2479751170251,57.3661648244427,57.0091529896361,57.0185480379205,1750.92234782275,0.0,1.0
2024-04-23,61.412,61.52,61.03,61.03,1337,57.6968705240529,57.7983370455243,57.3379796795895,57.3379796795895,1423.09007844317,0.0,1.0
2024-04-24,61.1522,61.33,61.0099,61.33,840,57.4527871696247,57.619831128121,57.3190956325379,57.619831128121,894.088007398851,0.0,1.0
2024-04-25,60.7014,60.78,60.16,60.3,4214,57.0292583929647,57.1031034724799,56.5206104788482,56.6521411548296,4485.34150378424,0.0,1.0
2024-04-26,61.1088,61.1799,61.018,61.05,2317,57.4120126600705,57.4788114533724,57.3267056216483,57.3567697761583,2466.19275374183,0.0,1.0
2024-04-29,61.6747,61.6747,61.6651,61.6651,438,57.9436784424837,57.9436784424837,57.9346591961307,57.9346591961307,466.203032429401,0.0,1.0
2024-04-30,60.9344,61.5117,60.9344,61.385,3128,57.2481630179908,57.7905391554482,57.2481630179908,57.6715038936851,3329.41343707572,0.0,1.0
2024-05-01,60.7455,60.7455,60.665,60.73,1631,57.0706905558988,57.0706905558988,56.9950604172095,57.056128231058,1736.02088103277,0.0,1.0
2024-05-02,61.7464,61.7464,61.3302,61.39,3451,58.0110409386827,58.0110409386827,57.6200190290867,57.6762014178273,3673.21156373028,0.0,1.0
2024-05-03,62.3726,62.4,62.2293,62.4,5615,58.5993588622508,58.62510129455,58.4647278203356,58.62510129455,5976.55257326732,0.0,1.0
2024-05-06,62.7083,62.715,62.57,62.57,1788,58.9147506331575,58.9210453155081,58.7848171153845,58.7848171153845,1903.13018717755,0.0,1.0
2024-05-07,62.7732,62.9138,62.74,62.78,4082,58.9757244965232,59.1078188754016,58.944532936219,58.9821131293565,4344.84195976441,0.0,1.0
2024-05-08,62.6311,62.6373,62.43,62.43,4669,58.8422208604021,58.8480457903384,58.6532864394031,58.6532864394031,4969.63917445861,0.0,1.0
2024-05-09,63.1217,63.1473,62.68,62.68,1199,59.3031419292339,59.3271932528419,58.8881626465127,58.8881626465127,1276.20419151336,0.0,1.0
2024-05-10,63.2461,63.43,63.185,63.43,3618,59.4200163298916,59.5927912678414,59.3626125848741,59.5927912678414,3850.96477472505,0.0,1.0
2024-05-13,63.2349,63.365,63.23,63.36,1810,59.4094938758131,59.531723453993,59.4048903021538,59.5270259298508,1926.54677784753,0.0,1.0
2024-05-14,63.59,63.61,63.41,63.5173,5300,59.7431120403916,59.7619021369603,59.5740011712727,59.6748100393641,5641.26957049275,0.0,1.0
2024-05-15,64.165,64.165,63.84,63.9,1705,60.2833273167436,60.2833273167436,59.9779882475012,60.0343585372074,1814.78577692267,0.0,1.0
2024-05-16,63.85,63.92,63.84,63.92,11514,59.9873832957855,60.0531486337762,59.9779882475012,60.0531486337762,12255.3920442743,0.0,1.0
2024-05-17,63.99,63.99,63.64,63.64,2111,60.1189139717669,60.1189139717669,59.7900872818135,59.7900872818135,2246.92831383211,0.0,1.0
2024-05-20,63.9858,64.19,63.9858,64.1599,3212,60.1149680514874,60.3068149374545,60.1149680514874,60.2785358421186,3418.82223781561,0.0,1.0
2024-05-21,63.9463,63.95,63.8101,63.86,3310,60.0778576107641,60.0813337786294,59.9498970531308,59.9967783440699,3523.13250534547,0.0,1.0
2024-05-22,63.28,63.55,63.21,63.55,2704,59.4518655435757,59.705531847254,59.386100205585,59.705531847254,2878.1118714363,0.0,1.0
2024-05-23,62.96,63.4401,62.96,63.41,959,59.1512239984754,59.6022802666087,59.1512239984754,59.5740011712727,1020.75047511369,0.0,1.0
2024-05-24,63.5,63.51,63.41,63.41,3045,59.6585566058321,59.6679516541165,59.5740011712727,59.5740011712727,3241.06902682084,0.0,1.0
2024-05-28,63.5825,63.94,63.58,63.94,1722,59.7360657541783,60.071938730345,59.7337169921072,60.071938730345,1832.88041516764,0.0,1.0
2024-05-29,62.56,62.83,62.56,62.77,4541,58.7754220671001,59.0290883707785,58.7754220671001,58.9727180810722,4833.39719237879,0.0,1.0
2024-05-30,63.35,63.4719,63.28,63.28,2882,59.5176308815664,59.632156520153,59.4518655435757,59.4518655435757,3067.57337776606,0.0,1.0
2024-05-31,63.8607,63.8607,63.46,63.4601,3232,59.9974359974498,59.9974359974498,59.6209764126946,59.6210703631774,3440.11004751558,0.0,1.0
2024-06-03,64.2339,64.27,64.02,64.27,650,60.348059199423,60.3819753237296,60.14709911662,60.3819753237296,691.853815249111,0.0,1.0
2024-06-04,63.85,63.89,63.72,63.89,2361,59.9873832957855,60.0249634889231,59.8652476680885,60.0249634889231,2513.02593508177,0.0,1.0
2024-06-05,63.9538,64.06,63.59,63.88,1121,60.0849038969774,60.1846793097576,59.7431120403916,60.0155684406387,1193.18173368347,0.0,1.0
2024-06-06,63.8549,63.8549,63.59,63.59,5142,59.9919868694449,59.9919868694449,59.7431120403916,59.7431120403916,5473.09587386296,0.0,1.0
2024-06-07,63.0642,63.2399,63.01,63.16,1961,59.2491204015987,59.4141913999553,59.1981992398974,59.3391249641631,2087.26974108232,0.0,1.0
2024-06-10,63.0496,63.0737,62.7,62.7,5049,59.2354036311035,59.2580456974689,58.9069527430815,58.9069527430815,5374.10755875809,0.0,1.0
2024-06-11,62.2728,62.355,62.1201,62.31,2368,58.5055962803726,58.5828235772703,58.3621338930701,58.5405458599905,2520.47666847676,0.0,1.0
2024-06-12,63.01,63.45,62.95,63.285,7434,59.1981992398974,59.6115813644102,59.1418289501911,59.4565630677179,7912.67886547982,0.0,1.0
2024-06-13,62.09,62.47,61.895,62.47,4150,58.3338547977341,58.6908666325407,58.1506513561887,58.6908666325407,4417.22051274432,0.0,1.0
2024-06-14,61.3313,61.44,61.24,61.28,4802,57.621052484398,57.7231766592492,57.5352756935616,57.5728558866991,5111.20310896343,0.0,1.0
2024-06-17,61.59,61.69,61.23,61.23,2056,57.864102383515,57.9580528663588,57.5258806452772,57.5258806452772,2188.38683715719,0.0,1.0
2024-06-18,61.98,61.98,61.65,61.65,4587,58.2305092666059,58.2305092666059,57.9204726732213,57.9204726732213,4882.35915468873,0.0,1.0
2024-06-20,62.056,62.11,61.89,62.05,25151,58.3019116335672,58.3526448943029,58.1459538320465,58.2962746045966,26770.4850882006,0.0,1.0
2024-06-21,61.59,61.5983,61.475,61.555,3283,57.864102383515,57.871900273591,57.7560593282446,57.8312197145196,3494.39396225051,0.0,1.0
2024-06-24,62.12,62.32,62.1,62.14,2469,58.3620399425873,58.5499409082749,58.3432498460185,58.380830039156,2627.98010746162,0.0,1.0
2024-06-25,60.88,61.0215,60.75,60.83,36375,58.2633919356012,58.3988102989207,58.1389793049897,58.2155409238276,38008.6007084467,1.135,1.0
2024-06-26,60.32,60.4799,60.26,60.29,30543,57.7274606037363,57.8804881393885,57.6700393896079,57.6987499966721,31914.6856752739,0.0,1.0
2024-06-27,60.52,60.89,60.48,60.54,23855,57.9188646508309,58.272962137956,57.880583841412,57.9380050555404,24926.3276948453,0.0,1.0
2024-06-28,60.59,60.7099,60.3787,60.53,5748,57.9858560673141,58.1006027935473,57.7836376915586,57.9284348531857,6006.1425944234,0.0,1.0
2024-07-01,60.662,61.0563,60.62,61.04,3204,58.0547615242681,58.4321146031152,58.0145666743782,58.4165151732769,3347.89159229864,0.0,1.0
2024-07-02,60.87,60.87,60.55,60.58,6229,58.2538217332465,58.2538217332465,57.9475752578951,57.9762858649593,6508.74429726225,0.0,1.0
2024-07-03,61.46,61.5675,61.31,61.31,2089,58.8184636721756,58.921343347489,58.6749106368547,58.6749106368547,2182.81695889884,0.0,1.0
2024-07-05,61.9,62.11,61.72,62.11,5150,59.2395525757838,59.4405268252331,59.0672889333986,59.4405268252331,5381.28642332647,0.0,1.0
2024-07-08,61.6987,62.03,61.6987,62.03,2693,59.0469044023831,59.3639652063953,59.0469044023831,59.3639652063953,2813.94258990644,0.0,1.0
2024-07-09,61.39,61.425,61.3611,61.3611,1629,58.7514722556925,58.7849679639341,58.7238143708873,58.7238143708873,1702.15836574734,0.0,1.0
2024-07-10,62.2159,62.2159,62.04,62.0702,2073,59.5418752681697,59.5418752681697,59.37353540875,59.4024374198613,2166.09839913704,0.0,1.0
2024-07-11,62.7229,62.95,62.67,62.69,7040,60.0270845275546,60.2444238230305,59.9764581570981,59.9955985618075,7356.16629518803,0.0,1.0
2024-07-12,63.4125,63.5873,63.31,63.31,2272,60.6870456819368,60.8543328190975,60.5889511078008,60.5889511078008,2374.03548617432,0.0,1.0
2024-07-15,63.07,63.25,63.0,63.25,2885,60.3592662512873,60.5315298936725,60.2922748348042,60.5315298936725,3014.56530704794,0.0,1.0
2024-07-16,63.49,63.53,62.88,62.88,4044,60.761214750186,60.7994955596049,60.1774324065474,60.1774324065474,4225.61597979267,0.0,1.0
2024-07-17,63.4317,63.5199,63.35,63.35,2676,60.7054204704579,60.7898296552266,60.6272319172198,60.6272319172198,2796.17912015954,0.0,1.0
2024-07-18,63.0739,63.7,63.0739,63.69,2327,60.3629986302056,60.9621889996353,60.3629986302056,60.9526187972806,2431.50553535548,0.0,1.0
2024-07-19,62.76,62.84,62.5601,62.82,4972,60.0625899782906,60.1391515971285,59.8712816332196,60.120011192419,5195.29244597655,0.0,1.0
2024-07-22,63.2728,63.3,63.05,63.05,1227,60.5533499550412,60.5793809054461,60.3401258465778,60.3401258465778,1282.10455173235,0.0,1.0
2024-07-23,62.9825,63.13,62.94,62.95,8282,60.2755269806834,60.4166874654157,60.2348536206758,60.2444238230305,8653.94449669706,0.0,1.0
2024-07-24,62.187,62.79,62.187,62.75,2487,59.5142173833646,60.0913005853548,59.5142173833646,60.0530197759359,2598.69113297338,0.0,1.0
2024-07-25,61.9258,62.27,61.87,61.8799,2579,59.264243697859,59.5936500629088,59.2108419687196,59.2203164690508,2694.82285160368,0.0,1.0
2024-07-26,62.7032,62.8646,62.54,62.63,5607,60.0082312289158,60.1626942949211,59.8520455264866,59.9381773476791,5858.81028652262,0.0,1.0
2024-07-29,62.4179,62.57,62.27,62.57,3107,59.7351933557353,59.8807561335508,59.5936500629088,59.8807561335508,3246.53532374279,0.0,1.0
2024-07-30,62.6551,62.6551,62.45,62.496,1983,59.9621985555895,59.9621985555895,59.765913705294,59.8099366361258,2072.05650047697,0.0,1.0
2024-07-31,63.4261,63.5199,63.3299,63.505,1277,60.7000611571393,60.7898296552266,60.6079958104868,60.7755700537181,1334.35005098794,0.0,1.0
2024-08-01,61.71,62.67,61.54,62.67,3382,59.0577187310439,59.9764581570981,58.8950252910135,59.9764581570981,3533.88556964857,0.0,1.0
2024-08-02,61.0468,61.12,60.7,61.07,4631,58.4230229108782,58.4930767921148,58.0911282932161,58.4452257803411,4838.97814105337,0.0,1.0
2024-08-05,59.4997,59.77,59.14,59.14,4504,56.9424169045778,57.2010994742261,56.5981767258781,56.5981767258781,4706.27457294416,0.0,1.0
2024-08-06,59.6641,59.75,59.09,59.09,2816,57.0997510312895,57.1819590695167,56.5503257141044,56.5503257141044,2942.46651807521,0.0,1.0
2024-08-07,59.8812,60.7411,59.88,60.71,5771,57.3075201244107,58.130461824894,57.3063717001282,58.1006984955708,6030.17552408099,0.0,1.0
2024-08-08,60.8213,60.87,60.3,60.65,7422,58.207214847779,58.2538217332465,57.7083201990269,58.0432772814424,7755.32190950079,0.0,1.0
2024-08-09,61.1197,61.1197,60.84,60.84,1377,58.4927896860441,58.4927896860441,58.2251111261823,58.2251111261823,1438.84104949914,0.0,1.0
2024-08-12,61.17,61.2367,60.97,61.1,6840,58.5409278038884,58.6047610535945,58.3495237567938,58.4739363874053,7147.18429816565,0.0,1.0
2024-08-13,62.1622,62.1622,61.47,61.47,3022,59.4904832815248,59.4904832815248,58.8280338745304,58.8280338745304,3157.71797500827,0.0,1.0
2024-08-14,62.3028,62.3299,62.1612,62.18,2096,59.6250403266324,59.6509755750137,59.4895262612894,59.5075182417163,2190.13132879462,0.0,1.0
2024-08-15,62.8952,63.13,62.8313,62.87,3387,60.1919791141266,60.4166874654157,60.1308255210799,60.1678622041927,3539.11011957413,0.0,1.0
2024-08-16,63.2361,63.2361,63.0299,63.03,12771,60.5182273123994,60.5182273123994,60.3208897398448,60.3209854418684,13344.5454198645,0.0,1.0
2024-08-19,64.1389,64.1414,63.56,63.56,6578,61.3822251809845,61.3846177315732,60.8282061666691,60.8282061666691,6873.41788206631,0.0,1.0
2024-08-20,63.7836,63.9342,63.7836,63.79,6203,61.0421958913209,61.1863231387831,61.0421958913209,61.0483208208279,6481.57663764934,0.0,1.0
2024-08-21,64.2924,64.33,64.04,64.04,7544,61.5291277871296,61.5651117479834,61.2875758796962,61.2875758796962,7882.80092768444,0.0,1.0
2024-08-22,63.8055,64.39,63.805,64.39,4550,61.0631546344778,61.6225329621118,61.06267612436,61.6225329621118,4754.34043225931,0.0,1.0
2024-08-23,65.2938,65.2938,64.34,64.34,14297,62.4874878509323,62.4874878509323,61.5746819503381,61.5746819503381,14939.0780571454,0.0,1.0
2024-08-26,64.96,64.96,64.925,64.925,638,62.1680344963314,62.1680344963314,62.1345387880899,62.1345387880899,666.652570501415,0.0,1.0
2024-08-27,65.3533,65.43,65.14,65.14,2115,62.544430554943,62.6178340070038,62.3402981387166,62.3402981387166,2209.98461851174,0.0,1.0
2024-08-28,65.1162,65.31,65.08,65.31,2378,62.3175210571123,62.502991578747,62.2828769245882,62.502991578747,2484.79594459619,0.0,1.0
2024-08-29,65.099,65.3111,65.095,65.15,1541,62.3010603090622,62.504044301006,62.2972322281203,62.3498683410713,1610.20628705749,0.0,1.0
2024-08-30,65.49,65.51,65.21,65.51,2974,62.6752552211322,62.6943956258416,62.4072895551997,62.6943956258416,3107.5622957229,0.0,1.0
2024-09-03,64.4688,65.07,64.4688,65.07,3039,61.6979461566671,62.2733067222335,61.6979461566671,62.2733067222335,3175.48144475517,0.0,1.0
2024-09-04,64.5853,64.6,64.475,64.6,5701,61.8094390140997,61.8235072115611,61.703879682127,61.8235072115611,5957.03182512314,0.0,1.0
2024-09-05,64.9711,65.17,64.93,65.17,2480,62.1786574209452,62.3690087457808,62.1393238892672,62.3690087457808,2591.3767630776,0.0,1.0
2024-09-06,63.8471,63.97,63.78,63.97,2708,61.1029666762734,61.2205844632131,61.0387506184732,61.2205844632131,2829.61623968312,0.0,1.0
2024-09-09,64.5182,64.78,64.39,64.39,2510,61.7452229562994,61.9957708539463,61.6225329621118,61.6225329621118,2622.72406263096,0.0,1.0
2024-09-10,64.32,64.35,63.94,64.35,21549,61.5555415456286,61.5842521526928,61.1918738561489,61.5842521526928,22516.7652691771,0.0,1.0
2024-09-11,64.5,64.5,63.48,63.56,4803,61.7278051880138,61.7278051880138,60.7516445478313,60.8282061666691,5018.70265849263,0.0,1.0
2024-09-12,64.8376,64.8376,64.34,64.34,5692,62.0508952195095,62.0508952195095,61.5746819503381,61.5746819503381,5947.62763525714,0.0,1.0
2024-09-13,65.0364,65.185,64.9501,65.185,2057,62.2411508423216,62.3833640493129,62.1585599960002,62.3833640493129,2149.37983937525,0.0,1.0
2024-09-16,65.7585,65.78,65.23,65.31,12680,62.9322151543567,62.9527910894194,62.4264299599092,62.502991578747,13249.4586112193,0.0,1.0
2024-09-17,65.3976,65.73,65.26,65.69,7410,62.5868265513744,62.9049400776457,62.4551405669734,62.8666592682268,7742.78298967945,0.0,1.0
2024-09-18,65.41,66.06,65.3,65.34,19189,62.5986936022943,63.2207567553518,62.4934213763923,62.5317021858112,20050.7777043129,0.0,1.0
2024-09-19,66.4041,66.5699,66.055,66.31,4183,63.5500674183781,63.7087413734195,63.2159716541745,63.4600118142201,4370.85846772323,0.0,1.0
2024-09-20,65.72,66.01,65.72,66.01,4374,62.895369875291,63.1729057435782,62.895369875291,63.1729057435782,4570.43627487961,0.0,1.0
2024-09-23,66.1,66.1,65.814,65.88,5144,63.2590375647707,63.2590375647707,62.9853297774254,63.0484931129667,5375.0169634158,0.0,1.0
2024-09-24,66.3051,66.3051,66.06,66.06,2256,63.4553224150663,63.4553224150663,63.2207567553518,63.2207567553518,2357.31692641253,0.0,1.0
2024-09-25,65.58,66.18,65.55,66.14,16796,63.1106994282724,63.6881074742767,63.0818290259722,63.6496136045431,17453.1686382572,0.365,1.0
2024-09-26,66.9,67.0515,66.82,66.83,35942,64.3809971294819,64.526792661098,64.3040093900147,64.3136328574481,37348.2845437152,0.0,1.0
2024-09-27,66.64,67.02,66.6,66.79,7003,64.1307869762134,64.4964787386828,64.0922931064797,64.2751389877145,7277.00285625834,0.0,1.0
2024-09-30,66.3502,66.42,66.09,66.42,2364,63.8518988899933,63.9190706926785,63.6014962673761,63.9190706926785,2456.49503815432,0.0,1.0
2024-10-01,65.95,66.28,65.477,66.28,4318,63.4667677233084,63.7843421486108,63.0115777137083,63.7843421486108,4486.94821266936,0.0,1.0
2024-10-02,65.7,65.775,65.635,65.64,6306,63.2261810374733,63.2983570432238,63.1636284991561,63.1684402328728,6552.73168807155,0.0,1.0
2024-10-03,65.03,65.09,64.919,64.99,8889,62.5814087194351,62.6391495240355,62.4745882309243,62.5429148497015,9236.79542899906,0.0,1.0
2024-10-04,65.5289,65.5289,65.23,65.23,1950,63.0615235096877,63.0615235096877,62.7738780681032,62.7738780681032,2026.29666852831,0.0,1.0
2024-10-07,64.929,65.2,64.929,65.17,4528,62.4842116983577,62.745007665803,62.4842116983577,62.7161372635028,4705.16477697241,0.0,1.0
2024-10-08,65.0108,65.0108,64.86,64.99,2155,62.562931661963,62.562931661963,62.4178097730672,62.5429148497015,2239.31760034795,0.0,1.0
2024-10-09,64.9592,65.0,64.8133,64.8133,1745,62.5132745700066,62.5525383171349,62.3728681801532,62.3728681801532,1813.27573670867,0.0,1.0
2024-10-10,64.797,64.797,64.4801,64.5999,3957,62.3571819282368,62.3571819282368,62.0522142452721,62.1675033851243,4111.82354736745,0.0,1.0
2024-10-11,65.0642,65.14,65.0201,65.13,2733,62.6143209780574,62.6872668612026,62.571881486676,62.6776433937692,2839.93271542968,0.0,1.0
2024-10-14,65.1138,65.1699,64.85,64.85,1942,62.662053376527,62.7160410288284,62.4081863056338,62.4081863056338,2017.98365655486,0.0,1.0
2024-10-15,64.5985,64.89,64.535,64.8539,5532,62.1661560996837,62.4466801753674,62.1050470814815,62.4119394579328,5748.44777964032,0.0,1.0
2024-10-16,64.9,64.9,64.7101,64.72,2454,62.4563036428008,62.4563036428008,62.2735539962405,62.2830812289995,2550.01642285563,0.0,1.0
2024-10-17,64.6827,64.9,64.631,64.9,2328,62.2471856954729,62.4563036428008,62.1974323688422,62.4563036428008,2419.0864842738,0.0,1.0
2024-10-18,65.0189,65.0189,64.84,64.84,1325,62.570726670584,62.570726670584,62.3985628382004,62.3985628382004,1376.84260810257,0.0,1.0
2024-10-21,64.1859,64.48,64.1859,64.48,2361,61.7690918333814,62.0521180105978,61.7690918333814,62.0521180105978,2453.37765866428,0.0,1.0
2024-10-22,63.8884,63.95,63.73,63.83,1677,61.4827936772376,61.5420742366273,61.3303579530924,61.4265926274265,1742.61513493435,0.0,1.0
2024-10-23,63.2017,63.34,63.105,63.34,1256,60.8219501685856,60.9550427231896,60.7288912385046,60.9550427231896,1305.14287983157,0.0,1.0
2024-10-24,63.364,63.364,63.239,63.239,1420,60.9781390450298,60.9781390450298,60.8578457021122,60.8578457021122,1475.55962528728,0.0,1.0
2024-10-25,63.4002,63.695,63.33,63.53,15035,61.0129759971387,61.2966758170755,60.9454192557562,61.1378886044243,15623.2668776016,0.0,1.0
2024-10-28,64.01,64.06,63.73,63.82,3230,61.5998150412278,61.6479323783948,61.3303579530924,61.4169691599931,3356.37858428023,0.0,1.0
2024-10-29,63.6104,63.692,63.6,63.6,1191,61.2152612825889,61.2937887768455,61.2052528764581,61.2052528764581,1237.59965754729,0.0,1.0
2024-10-30,63.3804,63.46,63.36,63.39,2830,60.9939215316206,61.0705243323905,60.9742896580564,61.0031600603566,2940.72798560775,0.0,1.0
2024-10-31,63.0873,63.0873,62.65,62.65,3422,60.7118577011474,60.7118577011474,60.2910234702846,60.2910234702846,3555.89087164302,0.0,1.0
2024-11-01,63.0916,63.13,63.0916,63.13,1078,60.7159957921438,60.7529499070881,60.7159957921438,60.7529499070881,1120.17836342232,0.0,1.0
2024-11-04,63.11,63.7925,63.11,63.44,20270,60.7337029722213,61.3905046245512,60.7337029722213,61.0512773975237,21063.0940877276,0.0,1.0
2024-11-05,63.8049,63.885,63.48,63.58,2822,61.4024377241686,61.4795216983102,61.0897712672573,61.1860059415913,2932.41497363431,0.0,1.0
2024-11-06,62.7481,62.8,62.535,62.67,3248,60.3854296858063,60.4353754817857,60.1803535948005,60.3102704051514,3375.08286122049,0.0,1.0
2024-11-07,63.8067,63.8067,63.6289,63.74,2342,61.4041699483066,61.4041699483066,61.2330646973407,61.3399814205258,2433.63425522734,0.0,1.0
2024-11-08,63.09,63.09,62.6601,63.04,4788,60.7144560373545,60.7144560373545,60.3007431723924,60.6663387001874,4975.33766610951,0.0,1.0
2024-11-11,63.044,63.23,63.044,63.19,4539,60.6701880871608,60.8491845814221,60.6701880871608,60.8106907116885,4716.5951684359,0.0,1.0
2024-11-12,62.0283,62.53,61.735,62.52,4008,59.6927324999498,60.1755418610838,59.410476200128,60.1659183936504,4164.81899869819,0.0,1.0
2024-11-13,61.6399,61.92,61.57,61.92,4655,59.3189570248364,59.588510347646,59.2516889874769,59.588510347646,4837.13384205091,0.0,1.0
2024-11-14,61.6844,62.13,61.6844,62.01,2520,59.361781454915,59.7906031637476,59.361781454915,59.6751215545467,2618.59877163659,0.0,1.0
2024-11-15,61.896,61.95,61.74,61.885,4227,59.5654140258059,59.6173807499463,59.4152879338447,59.5548282116291,4392.38770147137,0.0,1.0
2024-11-18,62.295,62.405,62.07,62.07,7168,59.9493903763987,60.0552485181662,59.7328623591471,59.7328623591471,7448.45872821074,0.0,1.0
2024-11-19,62.2363,62.33,61.77,61.95,13337,59.8929006225647,59.9830725124157,59.444158336145,59.6173807499463,13858.830086237,0.0,1.0
2024-11-20,61.9791,61.9791,61.755,61.76,1487,59.6453850401775,59.6453850401775,59.4297231349949,59.4345348687116,1545.18110056492,0.0,1.0
2024-11-21,62.0677,62.0899,61.9,61.9,16193,59.7306489616374,59.7520130593396,59.5692634127792,59.5692634127792,16826.5753607584,0.0,1.0
2024-11-22,62.2864,62.358,62.2005,62.27,2386,59.941114194406,60.0100182212292,59.8584486091531,59.9253317078152,2479.35582108131,0.0,1.0
2024-11-25,62.5845,62.76,62.49,62.76,3968,60.2279897585958,60.3968816120521,60.1370479913501,60.3968816120521,4123.25393883095,0.0,1.0
2024-11-26,62.1663,62.41,62.105,62.41,943,59.8255363505308,60.0600602518829,59.766544495164,60.0600602518829,979.896286370358,0.0,1.0
2024-11-27,62.6697,62.6697,62.55,62.55,1908,60.3099817011284,60.3099817011284,60.1947887959506,60.1947887959506,1982.6533556677,0.0,1.0
2024-11-29,63.3,63.3,62.95,62.95,1579,60.916548853456,60.916548853456,60.5797274932868,60.5797274932868,1640.78073825959,0.0,1.0
2024-12-02,63.034,63.17,62.71,62.96,28828,60.6605646197274,60.7914437768217,60.3487642748851,60.5893509607202,29955.9386463252,0.0,1.0
2024-12-03,63.2695,63.32,63.2,63.25,7950,60.8871972777841,60.9357957883228,60.8203141791219,60.868431516289,8261.05564861543,0.0,1.0
2024-12-04,63.3349,63.51,63.31,63.34,9733,60.9501347547986,61.1186416695575,60.9261723208894,60.9550427231896,10113.818192198,0.0,1.0
2024-12-05,63.91,63.93,63.73,63.73,13136,61.5035803668937,61.5228273017605,61.3303579530924,61.3303579530924,13649.9656604041,0.0,1.0
2024-12-06,63.763,64.07,63.68,64.06,4218,61.3621153956226,61.6575558458282,61.2822406159254,61.6479323783948,4383.03556300124,0.0,1.0
2024-12-09,63.6669,64.1,63.6669,64.1,1839,61.2696338735876,61.6864262481284,61.2696338735876,61.6864262481284,1910.9536273967,0.0,1.0
2024-12-10,63.2636,63.68,63.231,63.68,5042,60.8815194319984,61.2822406159254,60.8501469281655,61.2822406159254,5239.27579626654,0.0,1.0
2024-12-11,63.426,63.5,63.3467,63.5,9623,61.0378045431169,61.1090182021241,60.96149044637,61.1090182021241,9999.51427756305,0.0,1.0
2024-12-12,62.8323,63.31,62.7901,63.06,7534,60.4664592815956,60.9261723208894,60.4258482490266,60.6855856350543,7828.77902599605,0.0,1.0
2024-12-13,62.8237,62.98,62.77,62.98,4927,60.4581830996029,60.608597895587,60.4065050794855,60.608597895587,5119.7762491482,0.0,1.0
2024-12-16,62.491,62.5818,62.3,62.3,2647,60.1380103380935,60.2253914223888,59.9542021101154,59.9542021101154,2750.5678367151,0.0,1.0
2024-12-17,62.0415,62.19,61.92,61.96,8140,59.7054354769619,59.848343968348,59.588510347646,59.6270042173797,8458.48968298485,0.0,1.0
2024-12-18,60.6296,62.1,60.5699,61.93,8620,58.3466981100394,59.7617327614473,58.289246009462,59.5981338150794,8957.27040139182,0.0,1.0
2024-12-19,60.5452,60.7693,60.5452,60.655,10867,58.2654760449015,58.4811379500841,58.2654760449015,58.3711417173203,11292.1876394344,0.0,1.0
2024-12-20,60.88,61.1836,60.28,60.28,16822,58.5876697345719,58.8798382058501,58.0102616885676,58.0102616885676,17480.1859271709,0.0,1.0
2024-12-23,61.0647,61.11,60.805,60.89,11449,58.7654151780669,58.8090094855402,58.5154937288213,58.5972932020053,11896.9592605029,0.0,1.0
2024-12-24,61.3806,61.41,61.29,61.36,3075,59.0694205142882,59.0977135085424,58.9822318993415,59.0495961713753,3195.31397729464,0.0,1.0
2024-12-26,61.09,61.175,60.995,60.995,15006,59.2518525864232,59.3342950069478,59.1597110576016,59.1597110576016,15471.5253613868,0.48017,1.0
2024-12-27,60.89,61.12,60.89,60.89,16431,59.0578704204831,59.2809499113142,59.0578704204831,59.0578704204831,16940.732587828,0.0,1.0
2024-12-30,60.8231,60.8751,60.52,60.84,7138,58.9929833859761,59.0434187491205,58.6990034134938,59.009374878998,7359.43942620146,0.0,1.0
2024-12-31,60.74,60.98,60.62,60.93,9789,58.9962325872556,59.2293424954041,58.8796776331813,59.1807779312065,10078.336089014,0.08645,1.0
2025-01-02,60.44,60.815,60.4,60.78,4531,58.7048452020699,59.069079433552,58.6659935507118,59.0350842386137,4664.92397786519,0.0,1.0
2025-01-03,60.78,60.8034,60.64,60.71,3601,59.0350842386137,59.0578124546581,58.8991034588604,58.967093848737,3707.43571933183,0.0,1.0
2025-01-06,61.174,61.4299,61.174,61.24,4116,59.4177730044908,59.6663264440542,59.4177730044908,59.4818782292317,4237.65771196052,0.0,1.0
2025-01-07,60.76,61.39,60.73,61.39,5472,59.0156584129346,59.6275719218245,58.986519674416,59.6275719218245,5633.73736633818,0.0,1.0
2025-01-08,60.4955,60.4955,60.18,60.28,7116,58.7587518683293,58.7587518683293,58.4523094682423,58.5494385966376,7326.32951368101,0.0,1.0
2025-01-10,59.67,60.09,59.5561,60.09,6358,57.9569509134267,58.3648932526867,57.8463208361846,58.3648932526867,6545.92510511297,0.0,1.0
2025-01-13,59.6999,59.7,59.38,59.46,6525,57.9859925228169,57.9860896519453,57.6752764410806,57.7529797437968,6717.86116874208,0.0,1.0
2025-01-14,60.16,60.2,59.7301,59.92,17617,58.4328836425633,58.4717352939214,58.0153255195923,58.1997737344148,18137.71037697,0.0,1.0
2025-01-15,60.92,60.98,60.74,60.94,4830,59.171065018367,59.2293424954041,58.9962325872556,59.190490844046,4972.76160076999,0.0,1.0
2025-01-16,60.9623,61.2,60.82,60.84,3298,59.2121506396781,59.4430265778736,59.0739358899718,59.0933617156508,3395.47986735807,0.0,1.0
2025-01-17,61.3146,61.475,61.24,61.33,6094,59.5543365590145,59.7101316809604,59.4818782292317,59.5692944447874,6274.12198656156,0.0,1.0
2025-01-21,62.2869,62.3299,61.94,61.94,4734,60.4987230744012,60.5404885996112,60.1617821279982,60.1617821279982,4873.92410311494,0.0,1.0
2025-01-22,62.0645,62.34,62.0301,62.34,2624,60.2827078928502,60.5502986415791,60.2492954726823,60.5502986415791,2701.55826923819,0.0,1.0
2025-01-23,62.5127,62.5127,62.11,62.11,5682,60.7180406463176,60.7180406463176,60.3269016462701,60.3269016462701,5849.94439245862,0.0,1.0
2025-01-24,62.7941,62.9575,62.62,62.62,4094,60.9913620136218,61.1500710094195,60.8222602010857,60.8222602010857,4215.00745208123,0.0,1.0
2025-01-27,62.8574,62.86,62.689,62.8,3872,61.0528447518959,61.0553701092342,60.8892792996784,60.9970926321971,3986.44573875392,0.0,1.0
2025-01-28,62.7367,62.77,62.43,62.77,3128,60.9356098939229,60.9679538936785,60.6377148571348,60.9679538936785,3220.45513192723,0.0,1.0
2025-01-29,62.7922,62.8899,62.7,62.77,3225,60.9895165601822,61.0844117186244,60.8999635038019,60.9679538936785,3320.32218684953,0.0,1.0
2025-01-30,63.4058,63.64,63.32,63.46,9218,61.5855008920153,61.8129773107169,61.5021640998522,61.6381448796055,9490.45888941984,0.0,1.0
2025-01-31,62.9346,63.65,62.9116,63.39,3493,61.127828439017,61.8226902235564,61.1054887394861,61.5701544897289,3596.2435344699,0.0,1.0
2025-02-03,62.277,62.62,62.03,62.03,2625,60.4891072906901,60.8222602010857,60.2491983435539,60.2491983435539,2702.58782650543,0.0,1.0
2025-02-04,62.9379,62.96,62.53,62.53,4835,61.1310337002541,61.1524992376294,60.73484398553,60.73484398553,4977.90938710619,0.0,1.0
2025-02-05,63.4557,63.4557,63.15,63.15,4126,61.6339683270845,61.6339683270845,61.3370445815803,61.3370445815803,4247.95328463292,0.0,1.0
2025-02-06,63.7618,63.7618,63.49,63.49,4710,61.9312805891023,61.9312805891023,61.6672836181241,61.6672836181241,4849.21472870117,0.0,1.0
2025-02-07,63.23,63.85,63.1672,63.85,3905,61.4147478842965,62.0169484803469,61.3537507916643,62.0169484803469,4020.42112857284,0.0,1.0
2025-02-10,63.605,63.605,63.48,63.48,4704,61.7789821157786,61.7789821157786,61.6575707052845,61.6575707052845,4843.03738509773,0.0,1.0
2025-02-11,63.984,64.0199,63.72,63.72,3947,62.1471015123965,62.1819708694903,61.8906806134331,61.8906806134331,4063.66253379693,0.0,1.0
2025-02-12,64.0784,64.22,63.7,63.7,4754,62.2387914096015,62.3763262554092,61.871254787754,61.871254787754,4894.51524845975,0.0,1.0
2025-02-13,64.561,64.561,64.21,64.21,4389,62.7075365832369,62.7075365832369,62.3666133425696,62.3666133425696,4518.72684591708,0.0,1.0
2025-02-14,64.72,64.96,64.72,64.88,2551,62.8619718973853,63.0950818055338,62.8619718973853,63.0173785028176,2626.40058872966,0.0,1.0
2025-02-18,65.1895,65.1895,64.885,64.97,11283,63.3179931552008,63.3179931552008,63.0222349592374,63.1047947183733,11616.4946462708,0.0,1.0
2025-02-19,64.5924,64.6899,64.461,64.62,4790,62.738035129553,62.8327360297383,62.6104074548416,62.76484276899,4931.57931008039,0.0,1.0
2025-02-20,65.0287,65.0287,64.8324,64.99,5048,63.1618095167413,63.1618095167413,62.9711450377015,63.1242205440523,5197.20508502835,0.0,1.0
2025-02-21,64.64,65.08,64.59,65.08,4402,62.7842685946691,63.211636759608,62.7357040304715,63.211636759608,4532.1110903912,0.0,1.0
2025-02-24,64.7092,65.01,64.7092,64.96,5346,62.8514819515186,63.1436463697314,62.8514819515186,63.0950818055338,5504.01315066592,0.0,1.0
2025-02-25,65.4671,65.53,65.2401,65.53,5074,63.5876236156259,63.6487178373865,63.3671404941688,63.6487178373865,5223.9735739766,0.0,1.0
2025-02-26,65.3553,65.79,65.3437,65.53,3739,63.4790332500801,63.9012535712141,63.4677662711862,63.6487178373865,3849.51462221098,0.0,1.0
2025-02-27,64.8207,65.37,64.818,65.37,2291,62.9597809296792,63.4933112319542,62.9571584432126,63.4933112319542,2358.71569924722,0.0,1.0
2025-02-28,64.8055,64.88,64.3248,64.68,2095,62.9450173021632,63.0173785028176,62.4781175819674,62.8231202460272,2156.92247486814,0.0,1.0
2025-03-03,65.4063,65.8705,65.18,65.86,3297,63.5285691055616,63.9794425195723,63.3087658880033,63.9692439610907,3394.45031009083,0.0,1.0
2025-03-04,65.5568,65.785,64.64,64.93,7805,63.6747484437964,63.8963971147943,62.7842685946691,63.0659430670152,8035.69447080949,0.0,1.0
2025-03-05,67.1923,67.2385,66.51,66.51,5324,65.2632953387002,65.3081689960188,64.6005832956597,64.6005832956597,5481.36289078664,0.0,1.0
2025-03-06,66.8154,67.3855,66.81,67.09,6484,64.8972156537787,65.4509488147598,64.8919706808453,65.1639322403519,6675.64932078522,0.0,1.0
2025-03-07,67.8909,67.8909,67.2,67.2,3811,65.9418394296692,65.9418394296692,65.2707742815867,65.2707742815867,3923.64274545227,0.0,1.0
2025-03-10,66.63,66.96,66.31,66.96,7086,64.7171382497339,65.0376643734381,64.4063250388692,65.0376643734381,7295.44279566381,0.0,1.0
2025-03-11,66.638,66.84,66.22,66.75,2679,64.7249085800055,64.9211094193639,64.3189088233135,64.8336932038082,2758.1839189364,0.0,1.0
2025-03-12,67.02,67.06,66.63,66.734,10427,65.0959418504753,65.1347935018334,64.7171382497339,64.8181525432649,10735.1936255132,0.0,1.0
2025-03-13,66.5722,66.72,66.39,66.54,10115,64.6609976135215,64.8045544652896,64.4840283415854,64.6297220341782,10413.9717581343,0.0,1.0
2025-03-14,67.7282,67.7282,67.2401,67.32,10594,65.7838103377702,65.7838103377702,65.3097230620731,65.3873292356609,10907.1296891423,0.0,1.0
2025-03-17,68.2787,68.4076,67.8,67.8,4737,66.3185061895859,66.4437056360873,65.853549051958,65.853549051958,4877.01277491666,0.0,1.0
2025-03-18,68.3066,68.4,68.14,68.3,3088,66.3456052164082,66.4363238223293,66.1837880885017,66.3391946939341,3179.27284123763,0.0,1.0
2025-03-19,68.5321,68.72,68.1,68.23,6356,66.5646314009394,66.747137033194,66.1449364371436,66.2712043040574,6543.86599057848,0.0,1.0
2025-03-20,67.9546,67.9546,67.61,67.61,5695,66.003710684457,66.003710684457,65.6690037080071,65.6690037080071,5863.32863693274,0.0,1.0
2025-03-21,67.606,67.65,67.5,67.56,2855,65.6651185428713,65.7078553593652,65.5621616667723,65.6204391438095,2939.38599797067,0.0,1.0
2025-03-24,67.6085,67.62,67.42,67.55,5077,65.6675467710811,65.6787166208466,65.4844583640562,65.6107262309699,5227.06224577832,0.0,1.0
2025-03-25,68.0929,68.16,67.8774,68.07,5731,66.1380402690276,66.2032139141808,65.9287269973359,66.1157976986251,5900.39269855338,0.0,1.0
2025-03-26,67.122,67.58,66.987,67.58,3038,65.3795589053893,65.8256695394388,65.2480634128201,65.8256695394388,3118.96622452115,0.19,1.0
2025-03-27,67.18,67.3737,66.972,66.989,6385,65.4360532651598,65.6247249459794,65.2334528025347,65.2500114941915,6555.16765752716,0.0,1.0
2025-03-28,66.7507,66.97,66.695,66.97,5633,65.0178975987898,65.2315047211633,64.9636435325965,65.2315047211633,5783.12598509797,0.0,1.0
2025-03-31,66.19,66.3,65.9,65.9,3308,64.4717529863192,64.5788974617459,64.1892811874669,64.1892811874669,3396.16203776035,0.0,1.0
2025-04-01,66.3905,66.555,66.185,66.38,1334,64.6670481438016,64.8272778365988,64.4668827828907,64.6568207166017,1369.55264763371,0.0,1.0
2025-04-02,66.6148,66.6148,65.97,65.97,4730,64.8855254696035,64.8855254696035,64.2574640354658,64.2574640354658,4856.05998748684,0.0,1.0
2025-04-03,65.706,66.33,65.706,66.27,3216,64.0003172944416,64.6081186823169,64.0003172944416,64.549676241175,3301.71013102699,0.0,1.0
2025-04-04,61.6337,63.0237,61.37,62.98,10142,60.0337314100756,61.3876479631951,59.7768768812571,61.3450823852302,10412.2960661927,0.0,1.0
2025-04-07,60.1359,62.13,59.38,59.76,10108,58.5748132710378,60.5171478023873,57.8385359167191,58.2086713772841,10377.3899267478,0.0,1.0
2025-04-08,60.049,61.9094,59.53,61.8426,11541,58.4901691354507,60.3022744271224,57.9846420195737,60.2372085093178,11848.5810392359,0.0,1.0
2025-04-09,64.2196,64.2196,60.015,60.37,7764,62.5525032192208,62.5525032192208,58.457051752137,58.8028361955596,7970.91960736741,0.0,1.0
2025-04-10,63.481,63.5,62.52,63.12,5928,61.8330767687646,61.8515835417929,60.8970236698093,61.4814480812278,6085.9880773408,0.0,1.0
2025-04-11,65.102,65.102,63.68,63.68,7015,63.4119967202803,63.4119967202803,62.0269108652184,62.0269108652184,7201.95788841865,0.0,1.0
2025-04-14,65.7862,66.0194,65.4,65.61,4012,64.0784353574345,64.3055816453392,63.7022608446182,63.9068093886147,4118.92445450258,0.0,1.0
2025-04-15,66.3059,66.58,66.14,66.14,4947,64.5846443017916,64.8516288537412,64.4230509520343,64.4230509520343,5078.84328923835,0.0,1.0
2025-04-16,66.39,66.88,66.2085,66.665,8829,64.6665611234587,65.1438410594505,64.4897727390046,64.9344223120255,9064.30309292206,0.0,1.0
2025-04-17,67.0589,67.32,66.947,67.03,5320,65.3180969381218,65.5724189611574,65.2091017853922,65.2899471623051,5461.78417197251,0.0,1.0
2025-04-21,66.876,67.34,66.48,67.34,7281,65.1399448967077,65.5918997748714,64.7542247851715,65.5918997748714,7475.04709701727,0.0,1.0
2025-04-22,68.0481,68.24,67.9184,67.9184,4871,66.2816179844138,66.4685363919991,66.1552849074788,66.1552849074788,5000.81780106732,0.0,1.0
2025-04-23,68.0286,68.29,67.89,68.29,2539,66.2626241910427,66.517238426284,66.127622152005,66.517238426284,2606.66729560869,0.0,1.0
2025-04-24,69.02,69.05,68.3989,68.59,10871,67.2282881268432,67.2575093474141,66.6233114569565,66.8094506319933,11160.7247619386,0.0,1.0
2025-04-25,69.2179,69.22,68.77,69.03,5205,67.4210507785427,67.4230962639827,66.9847779554188,67.2380285337002,5343.71928855582,0.0,1.0
2025-04-28,69.7648,69.7648,69.27,69.27,6987,67.9537536295507,67.9537536295507,67.4717982982676,67.4717982982676,7173.21165593458,0.0,1.0
2025-04-29,70.0593,70.16,69.87,69.92,2573,68.2406086114886,68.3386945085384,68.0562227096861,68.104924743971,2641.57343505363,0.0,1.0
2025-04-30,70.1281,70.16,69.53,69.59,5510,68.3076226106647,68.3386945085384,67.725048876549,67.7834913176908,5656.8478924001,0.0,1.0
2025-05-01,70.0125,70.34,69.865,70.34,8685,68.195023507398,68.5140218319639,68.0513525062576,68.5140218319639,8916.46532586115,0.0,1.0
2025-05-02,70.7111,70.972,70.6,70.95,9676,68.8754883304263,69.1296155453248,68.7672724102453,69.1081866502394,9933.87662556505,0.0,1.0
2025-05-05,70.9045,70.98,70.89,70.98,2564,69.0638677990402,69.1374078708104,69.0497442090976,69.1374078708104,2632.33357461232,0.0,1.0
2025-05-06,71.3759,72.05,71.16,72.05,6184,69.523030578278,70.1796314045067,69.3127351942359,70.1796314045067,6348.81077433798,0.0,1.0
2025-05-07,71.2191,71.45,71.1355,71.33,2683,69.3703009987606,69.5952069930882,69.2888711974363,69.4783221108045,2754.5050626696,0.0,1.0
2025-05-08,71.0411,71.58,71.0411,71.58,1759,69.1969217567065,69.7218322822289,69.1969217567065,69.7218322822289,1805.87939069542,0.0,1.0
2025-05-09,71.4661,71.71,71.34,71.71,3524,69.6108890481279,69.8484575713696,69.4880625176615,69.8484575713696,3617.91868835172,0.0,1.0
2025-05-12,71.268,71.54,71.14,71.54,15286,69.4179315882913,69.682870654801,69.293254380522,69.682870654801,15693.3896339797,0.0,1.0
2025-05-13,71.5075,71.5605,71.26,71.28,5980,69.6512143325158,69.7028384888578,69.4101392628057,69.4296200765196,6139.37393766835,0.0,1.0
2025-05-14,71.29,71.67,71.26,71.57,5906,69.4393604833766,69.8094959439417,69.4101392628057,69.7120918753719,6063.40175181761,0.0,1.0
2025-05-15,72.0001,72.01,71.695,71.77,4305,70.1310267742904,70.1406697770788,69.8338469610841,69.9069000125114,4419.73324442513,0.0,1.0
2025-05-16,72.241,72.25,71.76,72.11,7858,70.3656731754749,70.3744395416462,69.8971596056544,70.2380738456486,8067.42481642106,0.0,1.0
2025-05-19,72.924,72.924,72.22,72.41,4243,71.0309429638064,71.0309429638064,70.3452183210753,70.5302860513578,4356.08087249612,0.0,1.0
2025-05-20,73.18,73.23,72.97,72.97,9435,71.2802973793449,71.3289994136298,71.0757488353484,71.0757488353484,9686.45369597006,0.0,1.0
2025-05-21,72.8361,73.505,72.77,73.21,4207,70.9453247875335,71.5968606021966,70.8809406982089,71.3095185999158,4319.1214307309,0.0,1.0
2025-05-22,72.59,72.92,72.59,72.76,3335,70.7056133747834,71.0270468010636,70.7056133747834,70.871200291352,3423.88161908427,0.0,1.0
2025-05-23,72.9867,72.9867,72.29,72.29,1713,71.0920153147996,71.0920153147996,70.4134011690741,70.4134011690741,1758.65343732874,0.0,1.0
2025-05-27,73.7973,73.88,73.74,73.81,4181,71.881572694626,71.9621258593332,71.8257601633355,71.8939430113344,4292.42850056712,0.0,1.0
2025-05-28,73.2362,73.42,73.215,73.3045,3887,71.3350384658811,71.5140671439123,71.3143888033443,71.4015654447143,3990.59305948443,0.0,1.0
2025-05-29,73.6059,73.61,73.3263,73.38,3572,71.6951413073835,71.6991348741949,71.4227995316625,71.4751055164844,3667.19794403869,0.0,1.0
2025-05-30,73.7494,73.7494,73.29,73.69,3133,71.8349161457811,71.8349161457811,71.3874418547717,71.7770581290507,3216.49808473494,0.0,1.0
2025-06-02,74.6283,74.66,73.86,74.02,4830,72.6910005044406,72.7218775941773,71.9426450456192,72.0984915553308,4958.72510350137,0.0,1.0
2025-06-03,74.0124,74.1294,73.9008,73.93,5675,72.0910888461195,72.2050516063462,71.9823859055957,72.0108278936181,5826.24533382407,0.0,1.0
2025-06-04,74.1448,74.29,73.88,73.88,13719,72.2200518329059,72.3614825404692,71.9621258593332,71.9621258593332,14084.6272660321,0.0,1.0
2025-06-05,74.096,74.42,74.096,74.32,4043,72.1725186474439,72.4881078296099,72.1725186474439,72.3907037610401,4150.75064046708,0.0,1.0
2025-06-06,74.24,74.56,74.235,74.55,12314,72.3127805061843,72.6244735256075,72.3079103027558,72.6147331187505,12642.1823860281,0.0,1.0
2025-06-09,74.4417,74.64,74.1,74.54,7645,72.5092445124895,72.7023967804633,72.1764148101866,72.6049927118936,7848.74811931012,0.0,1.0
2025-06-10,74.4869,74.79,74.291,74.79,4810,72.553271151483,72.8485028833179,72.3624565811549,72.8485028833179,4938.19208029846,0.0,1.0
2025-06-11,74.5342,74.82,74.4,74.55,7225,72.5993432759165,72.8777241038889,72.4686270158959,72.6147331187505,7417.55463204914,0.0,1.0
2025-06-12,75.145,75.1839,75.0,75.05,5695,73.1942873267406,73.2321775094142,73.0530514273144,73.1017534615993,5846.77835702697,0.0,1.0
2025-06-13,74.3629,74.795,74.04,74.04,10639,72.4324901064565,72.8533730867464,72.1179723690448,72.1179723690448,10922.5416927849,0.0,1.0
2025-06-16,74.77,75.3825,74.77,75.06,8470,72.829022069604,73.4256219895937,72.829022069604,73.1114938684563,8695.73532642992,0.0,1.0
2025-06-17,73.9904,74.645,73.8114,74.53,7314,72.0696599510342,72.7072669838918,71.8953066682943,72.5952523050366,7508.92658530206,0.0,1.0
2025-06-18,74.2322,76.32,74.08,75.5,13081,72.3051829888359,74.3387851324351,72.1569339964727,73.5400717701632,13429.6238258595,0.0,1.0
2025-06-20,73.822,75.4,73.822,75.4,5155,71.9056314995627,73.4426677015934,71.9056314995627,73.4426677015934,5292.38673054856,0.0,1.0
2025-06-23,74.4929,74.4929,73.39,73.39,5942,72.5591153955972,72.5591153955972,71.4848459233414,71.4848459233414,6100.36119358283,0.0,1.0
2025-06-24,75.15,75.319,75.15,75.16,8723,73.199157530169,73.3637704060519,73.199157530169,73.208897937026,8955.47806994667,0.0,1.0
2025-06-25,73.4201,73.7,73.35,73.6,9749,72.9411341525278,73.2192081874214,72.8714914592586,73.1198605508034,9813.0165264944,1.465,1.0
2025-06-26,74.29,74.51,74.19,74.19,15117,73.8053592434672,74.0239240440267,73.7060116068493,73.7060116068493,15216.2653432163,0.0,1.0
2025-06-27,74.78,75.19,74.595,74.76,26386,74.2921626628951,74.6994879730287,74.1083695351519,74.2722931355715,26559.2629057423,0.0,1.0
2025-06-30,75.31,75.31,74.93,75.05,8136,74.8187051369702,74.8187051369702,74.441184117822,74.5604012817636,8189.42480865304,0.0,1.0
2025-07-01,75.2,75.23,75.01,75.23,9494,74.7094227366905,74.7392270276759,74.5206622271164,74.7392270276759,9556.34207637068,0.0,1.0
2025-07-02,75.2533,75.2533,74.8167,74.88,4144,74.7623750270078,74.7623750270078,74.3286232455339,74.3915102995131,4171.2114561281,0.0,1.0
2025-07-03,75.43,75.48,75.29,75.37,6134,74.9379223009117,74.9875961192207,74.7988356096466,74.878313718941,6174.27873356413,0.0,1.0
2025-07-07,74.67,75.11,74.56,75.04,19017,74.1828802626154,74.6200098637343,74.0735978623357,74.5504665181018,19141.8745804025,0.0,1.0
2025-07-08,75.0746,75.17,74.75,74.75,5440,74.5848408003716,74.6796184457051,74.2623583719098,74.2623583719098,5475.7216026392,0.0,1.0
2025-07-09,75.4946,75.6288,75.2098,75.32,3852,75.0021008741669,75.1354254025082,74.719158805079,74.828639900632,3877.29404657467,0.0,1.0
2025-07-10,75.2781,75.3686,75.06,75.16,4912,74.7870132408891,74.8769228520283,74.5703360454254,74.6696836820433,4944.25450591245,0.0,1.0
2025-07-11,74.8089,74.9686,74.76,74.94,10227,74.3208741298777,74.4795323055566,74.2722931355715,74.4511188814838,10294.1552996675,0.0,1.0
2025-07-14,74.77,74.989,74.65,74.65,4328,74.2822278992333,74.4997992234266,74.1630107352918,74.1630107352918,4356.4196868056,0.0,1.0
2025-07-15,74.1448,74.81,73.85,74.81,7653,73.661106475098,74.3219669538805,73.3682296423483,74.3219669538805,7703.25320312459,0.0,1.0
2025-07-16,74.5701,74.64,73.9185,74.06,15932,74.0836319736341,74.15307597163,73.4362827734316,73.576859679246,16036.6170171411,0.0,1.0
2025-07-17,74.7122,74.78,74.35,74.35,20994,74.2248049652682,74.2921626628951,73.864967825438,73.864967825438,21131.8564937146,0.0,1.0
2025-07-18,74.6703,79.725,74.5701,75.25,7673,74.1831783055252,79.2049032936522,74.0836319736341,74.7590965549994,7723.38453254606,0.0,1.0
2025-07-21,75.1322,75.4104,75.07,75.21,8806,74.6420650390635,74.9184501641346,74.5802708090872,74.7193575003523,8863.8243442722,0.0,1.0
2025-07-22,75.7954,75.85,75.15,75.23,7554,75.3009385651137,75.3551823747071,74.6597489183815,74.7392270276759,7603.60312248833,0.0,1.0
2025-07-23,76.97,77.1058,76.31,76.31,7066,76.467875904828,76.6027899953552,75.8121815031496,75.8121815031496,7112.39868460452,0.0,1.0
2025-07-24,76.42,76.975,76.42,76.66,6709,75.9214639034293,76.4728432866589,75.9214639034293,76.1598982313124,6753.05445443132,0.0,1.0
2025-07-25,76.4473,76.4738,76.11,76.11,5348,75.948585808226,75.9749129319298,75.6134862299137,75.6134862299137,5383.11748730045,0.0,1.0
2025-07-28,75.3228,75.84,75.16,75.84,1699,74.8314216344573,75.3452476110453,74.6696836820433,75.3452476110453,1710.15643435368,0.0,1.0
2025-07-29,75.374,75.42,75.2337,75.42,3560,74.8822876244057,74.9279875372499,74.7429028902307,74.9279875372499,3583.37663702124,0.0,1.0
2025-07-30,74.74,75.175,74.7282,75.05,2532,74.252423608248,74.684585827536,74.240700587127,74.5604012817636,2548.6263047578,0.0,1.0
2025-07-31,74.3114,74.5532,74.299,74.5,3005,73.8266196377035,74.0668422230457,73.8143005307628,74.0139892803649,3024.73224557551,0.0,1.0
2025-08-01,74.4836,74.56,74.07,74.56,2866,73.9976962679596,74.0735978623357,73.5867944429078,74.0735978623357,2884.81950609631,0.0,1.0
2025-08-04,75.2681,75.2681,75.15,75.15,3027,74.7770784772273,74.7770784772273,74.6597489183815,74.6597489183815,3046.87670793913,0.0,1.0
2025-08-05,75.335,75.42,75.2,75.37,6307,74.8435420461247,74.9279875372499,74.7094227366905,74.878313718941,6348.41473305982,0.0,1.0
2025-08-06,76.1,76.25,75.79,75.79,5582,75.6035514662519,75.7525729211788,75.2955737927363,75.2955737927363,5618.65404153162,0.0,1.0
2025-08-07,76.3753,76.7,76.085,76.7,7027,75.8770555098611,76.1996372859596,75.5886493207592,76.1996372859596,7073.14259223266,0.0,1.0
2025-08-08,76.7198,76.83,76.39,76.39,5771,76.2193081180099,76.3287892135629,75.891659612444,75.891659612444,5808.89510456449,0.0,1.0
2025-08-11,76.3755,76.5795,76.3,76.48,5879,75.8772542051344,76.079923383835,75.8022467394878,75.9810724854001,5917.60428344041,0.0,1.0
2025-08-12,77.13,77.13,76.52,76.52,6267,76.6268321234167,76.6268321234167,76.0208115400473,76.0208115400473,6308.15207421688,0.0,1.0
2025-08-13,77.34,77.4293,77.25,77.25,5176,76.8354621603144,76.9241795998142,76.7460492873582,76.7460492873582,5209.98805427582,0.0,1.0
2025-08-14,77.4879,77.5,76.92,76.92,8337,76.9823973148723,76.9944183789031,76.418202086519,76.418202086519,8391.74466933878,0.0,1.0
2025-08-15,77.6912,77.74,77.58,77.58,4901,77.1843710601166,77.2328527067861,77.0738964881974,77.0738964881974,4933.18227473064,0.0,1.0
2025-08-18,77.4444,77.445,77.28,77.42,3945,76.9391810929435,76.9397771787632,76.7758535783436,76.9149402696087,3970.90472838449,0.0,1.0
2025-08-19,77.5646,77.7701,77.425,77.68,5702,77.0585969521583,77.2627563454081,76.9199076514396,77.1732441248154,5739.44201806042,0.0,1.0
2025-08-20,77.7908,77.7908,77.61,77.61,2969,77.2833213061881,77.2833213061881,77.1037007791828,77.1037007791828,2988.49585261687,0.0,1.0
2025-08-21,77.4797,77.535,77.445,77.535,2787,76.9742508086696,77.0291900517194,76.9397771787632,77.0291900517194,2805.30075488152,0.0,1.0
2025-08-22,78.6948,78.79,77.74,77.74,3753,78.1814239412142,78.2760028912745,77.2328527067861,77.2328527067861,3777.6439659384,0.0,1.0
2025-08-25,77.6719,78.39,77.6338,78.32,2746,77.1651969662493,77.8786123448027,77.1273455166979,77.8090689991702,2764.03152956751,0.0,1.0
2025-08-26,77.665,77.665,77.47,77.47,4113,77.1583419793227,77.1583419793227,76.9646140879177,76.9646140879177,4140.00789552482,0.0,1.0
2025-08-27,77.3077,77.34,76.805,76.84,5936,76.8033728736868,76.8354621603144,76.3039523044084,76.3387239772247,5974.97857229159,0.0,1.0
2025-08-28,77.4846,77.512,77.31,77.31,3121,76.9791188428639,77.0063400952972,76.805657869329,76.805657869329,3141.49395622003,0.0,1.0
2025-08-29,77.164,77.245,77.06,77.06,4423,76.6606103198668,76.7410819055273,76.5572887777842,76.5572887777842,4452.04350155757,0.0,1.0
2025-09-02,76.3539,76.38,75.75,75.75,15584,75.8557951156249,75.8817248487822,75.2558347380891,75.2558347380891,15686.3318852076,0.0,1.0
2025-09-03,76.3542,76.5,76.2,76.2,5221,75.8560931585347,76.0009420127237,75.7028991028699,75.7028991028699,5255.28354547413,0.0,1.0
2025-09-04,76.7643,76.77,76.52,76.52,4203,76.2635178163049,76.2691806315921,76.0208115400473,76.0208115400473,4230.59887792142,0.0,1.0
2025-09-05,77.1563,77.535,76.985,77.45,2312,76.6529605518472,77.0291900517194,76.4827780503207,76.9447445605941,2327.18168112166,0.0,1.0
2025-09-08,77.9477,77.96,77.6013,77.73,5701,77.4391977480416,77.4514175073456,77.095057534797,77.2229179431243,5738.43545158935,0.0,1.0
2025-09-09,78.005,78.02,77.622,77.74,11866,77.4961239438237,77.5110260893164,77.115622495577,77.2328527067861,11943.9177457567,0.0,1.0
2025-09-10,77.9212,78.09,77.845,78.02,3892,77.4128706243378,77.5805694349489,77.337167725235,77.5110260893164,3917.5567054176,0.0,1.0
2025-09-11,78.6897,78.6897,78.3253,78.3253,2449,78.1763572117467,78.1763572117467,77.8143344239109,77.8143344239109,2465.08128765871,0.0,1.0
2025-09-12,78.4,78.501,78.34,78.42,1822,77.8885471084646,77.9888882214487,77.8289385264938,77.9084166357881,1833.9641102957,0.0,1.0
2025-09-15,78.945,78.9644,78.8208,78.9,4781,78.4299917280323,78.4492651695362,78.3066019633528,78.3852852915542,4812.39429820184,0.0,1.0
2025-09-16,78.8073,78.86,78.56,78.77,1905,78.2931900324094,78.3455462369071,78.0475033270532,78.2561333639509,1917.50912739479,0.0,1.0
2025-09-17,78.2057,78.71,78.2057,78.34,4676,77.6955146505159,78.1965247819801,77.6955146505159,77.8289385264938,4706.70481873913,0.0,1.0
2025-09-18,78.1099,78.17,77.86,77.86,2530,77.6003396146359,77.6600475442433,77.3520698707277,77.3520698707277,2546.61317181566,0.0,1.0
2025-09-19,77.6843,77.825,77.435,77.77,8512,77.1775160731899,77.3172981979114,76.9298424151014,77.2626569977715,8567.89380177663,0.0,1.0
2025-09-22,77.77,77.8,77.495,77.53,3605,77.2626569977715,77.2924612887569,76.9894509970722,77.0242226698885,3628.67212821954,0.0,1.0
2025-09-23,77.7103,78.08,77.57,78.0105,3392,77.2033464587106,77.5706346712871,77.0639617245356,77.5015880638377,3414.27346988091,0.0,1.0
2025-09-24,77.11,77.325,77.0701,77.2,5097,76.6069625960931,76.8205600148217,76.5673228890826,76.6963754690493,5130.46930306103,0.0,1.0
2025-09-25,76.1444,76.22,75.91,76.12,3636,76.1444,76.22,75.91,76.12,3636,0.5,1.0
2025-09-26,76.6821,76.685,76.34,76.34,2074,76.6821,76.685,76.34,76.34,2074,0.0,1.0
2025-09-29,77.01,77.01,76.825,76.96,10351,77.01,77.01,76.825,76.96,10351,0.0,1.0
2025-09-30,77.2853,77.3,76.99,77.0932,3574,77.2853,77.3,76.99,77.0932,3574,0.0,1.0
2025-10-01,77.6507,77.78,77.457563,77.52,4085,77.6507,77.78,77.457563,77.52,4085,0.0,1.0
2025-10-02,77.4831,77.58,77.1212,77.51,3409,77.4831,77.58,77.1212,77.51,3409,0.0,1.0
2025-10-03,78.0068,78.05,77.79,77.79,6795,78.0068,78.05,77.79,77.79,6795,0.0,1.0
2025-10-06,77.9398,78.03,77.8899,77.91,2606,77.9398,78.03,77.8899,77.91,2606,0.0,1.0
2025-10-07,77.31,77.7,77.205,77.7,4824,77.31,77.7,77.205,77.7,4824,0.0,1.0
2025-10-08,77.2661,77.39,77.0647,77.27,3321,77.2661,77.39,77.0647,77.27,3321,0.0,1.0
2025-10-09,76.9077,77.49,76.691,77.49,3084,76.9077,77.49,76.691,77.49,3084,0.0,1.0
2025-10-10,75.6854,76.717,75.6854,76.717,2901,75.6854,76.717,75.6854,76.717,2901,0.0,1.0
2025-10-13,76.233,76.2357,75.97,75.97,2239,76.233,76.2357,75.97,75.97,2239,0.0,1.0
2025-10-14,76.69,76.72,75.79,75.79,7559,76.69,76.72,75.79,75.79,7559,0.0,1.0
2025-10-15,76.5932,76.86,76.44,76.64,18090,76.5932,76.86,76.44,76.64,18090,0.0,1.0
2025-10-16,76.786,77.05,76.58,76.59,3812,76.786,77.05,76.58,76.59,3812,0.0,1.0
2025-10-17,76.7435,76.7435,76.405,76.43,4156,76.7435,76.7435,76.405,76.43,4156,0.0,1.0
2025-10-20,77.3094,77.43,77.032,77.032,10887,77.3094,77.43,77.032,77.032,10887,0.0,1.0
2025-10-21,76.69,77.0,76.6001,76.82,2511,76.69,77.0,76.6001,76.82,2511,0.0,1.0
2025-10-22,76.8783,76.89,76.8501,76.89,1683,76.8783,76.89,76.8501,76.89,1683,0.0,1.0
2025-10-23,77.6336,77.7541,77.05,77.28,15110,77.6336,77.7541,77.05,77.28,15110,0.0,1.0
2025-10-24,77.795,77.805,77.71,77.71,2155,77.795,77.805,77.71,77.71,2155,0.0,1.0
2025-10-27,78.1454,78.189,78.025,78.09,3659,78.1454,78.189,78.025,78.09,3659,0.0,1.0
2025-10-28,77.9306,78.069,77.8572,77.8572,2781,77.9306,78.069,77.8572,77.8572,2781,0.0,1.0
2025-10-29,77.3285,77.775,77.1226,77.7704,1270,77.3285,77.775,77.1226,77.7704,1270,0.0,1.0
2025-10-30,77.3501,77.558,77.32,77.5,1752,77.3501,77.558,77.32,77.5,1752,0.0,1.0
2025-10-31,76.9361,77.02,76.77,76.99,2920,76.9361,77.02,76.77,76.99,2920,0.0,1.0
2025-11-03,77.1157,77.215,77.0804,77.1015,1864,77.1157,77.215,77.0804,77.1015,1864,0.0,1.0
2025-11-04,76.475,76.829,76.475,76.54,1444,76.475,76.829,76.475,76.54,1444,0.0,1.0
2025-11-05,77.0171,77.0999,76.835,76.84,2804,77.0171,77.0999,76.835,76.84,2804,0.0,1.0
2025-11-06,76.8597,76.99,76.68,76.99,3027,76.8597,76.99,76.68,76.99,3027,0.0,1.0
2025-11-07,77.2828,77.2828,76.572,76.66,7127,77.2828,77.2828,76.572,76.66,7127,0.0,1.0
2025-11-10,77.9976,77.9976,77.65,77.65,4751,77.9976,77.9976,77.65,77.65,4751,0.0,1.0
2025-11-11,78.3386,78.44,78.17,78.17,2308,78.3386,78.44,78.17,78.17,2308,0.0,1.0
2025-11-12,78.7133,78.86,78.45,78.45,2168,78.7133,78.86,78.45,78.45,2168,0.0,1.0
2025-11-13,78.3559,79.0,78.265,78.82,9636,78.3559,79.0,78.265,78.82,9636,0.0,1.0
2025-11-14,78.3054,78.52,77.91,77.91,4530,78.3054,78.52,77.91,77.91,4530,0.0,1.0
2025-11-17,77.428,78.099,77.22,77.9,3529,77.428,78.099,77.22,77.9,3529,0.0,1.0
2025-11-18,76.5488,76.745,76.23,76.52,2843,76.5488,76.745,76.23,76.52,2843,0.0,1.0
2025-11-19,76.5851,77.01,76.4629,76.67,3394,76.5851,77.01,76.4629,76.67,3394,0.0,1.0
2025-11-20,75.6301,76.85,75.63,76.85,3483,75.6301,76.85,75.63,76.85,3483,0.0,1.0
2025-11-21,76.9392,77.11,76.3209,76.44,4023,76.9392,77.11,76.3209,76.44,4023,0.0,1.0
2025-11-24,77.3917,77.41,76.9066,77.08,6482,77.3917,77.41,76.9066,77.08,6482,0.0,1.0
2025-11-25,78.1308,78.14,77.25,77.25,5575,78.1308,78.14,77.25,77.25,5575,0.0,1.0
2025-11-26,78.5874,78.69,78.45,78.555,9037,78.5874,78.69,78.45,78.555,9037,0.0,1.0