date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.55,50.64,50.48,50.55,12800,25.2546051755226,25.2995688642624,25.2196334176139,25.2546051755226,25620.6737544694,0.0,1.0
2006-06-19,50.39,50.71,50.25,50.7,8100,25.1746697288741,25.3345406221712,25.1047262130566,25.3295446567557,16213.0826102502,0.0,1.0
2006-06-20,50.55,50.69,50.35,50.36,3100,25.2546051755226,25.3245486913401,25.154685867212,25.1596818326275,6205.00692491057,0.0,1.0
2006-06-21,50.7,50.76,50.25,50.25,1700,25.3295446567557,25.3595204492489,25.1047262130566,25.1047262130566,3402.74573301546,0.0,1.0
2006-06-22,50.46,50.52,50.43,50.51,2900,25.2096414867828,25.239617279276,25.1946535905362,25.2346213138605,5804.68389749698,0.0,1.0
2006-06-23,50.47,50.57,50.25,50.25,3500,25.2146374521984,25.2645971063537,25.1047262130566,25.1047262130566,7005.65297973772,0.0,1.0
2006-06-26,50.5,50.52,50.47,50.52,1700,25.229625348445,25.239617279276,25.2146374521984,25.239617279276,3402.74573301546,0.0,1.0
2006-06-27,50.53,50.69,50.5,50.69,1200,25.2446132446916,25.3245486913401,25.229625348445,25.3245486913401,2401.9381644815,0.0,1.0
2006-06-28,50.55,50.55,50.5,50.5,200,25.2546051755226,25.2546051755226,25.229625348445,25.229625348445,400.323027413585,0.0,1.0
2006-06-29,52.0,52.0,50.88,50.88,3100,25.979020160775,25.979020160775,25.4194720342353,25.4194720342353,6205.00692491056,0.0,1.0
2006-06-30,52.76,52.76,52.6,52.6,3000,26.3587135323556,26.3587135323556,26.278778085707,26.278778085707,6004.84541120376,0.0,1.0
2006-07-03,52.84,52.84,52.64,52.68,5200,26.3986812556799,26.3986812556799,26.2987619473692,26.3187458090313,10408.3987127532,0.0,1.0
2006-07-05,52.42,52.47,52.17,52.47,3700,26.1888507082274,26.2138305353051,26.0639515728391,26.2138305353051,7405.97600715132,0.0,1.0
2006-07-06,52.51,52.52,52.51,52.52,2200,26.2338143969672,26.2388103623828,26.2338143969672,26.2388103623828,4403.55330154943,0.0,1.0
2006-07-07,52.74,52.96,52.74,52.88,8800,26.3487216015245,26.4586328406663,26.3487216015245,26.418665117342,17614.2132061977,0.0,1.0
2006-07-10,52.58,52.76,52.58,52.76,8100,26.268786154876,26.3587135323556,26.268786154876,26.3587135323556,16213.0826102502,0.0,1.0
2006-07-11,52.7,52.7,52.39,52.53,5300,26.3287377398624,26.3287377398624,26.1738628119808,26.2438063277983,10608.56022646,0.0,1.0
2006-07-12,52.07,52.4,51.99,52.4,5600,26.0139919186838,26.1788587773964,25.9740241953595,26.1788587773964,11209.0447675803,0.0,1.0
2006-07-13,51.44,51.95,51.44,51.95,7500,25.6992460975051,25.9540403336974,25.6992460975051,25.9540403336974,15012.1135280094,0.0,1.0
2006-07-14,51.01,51.21,51.01,51.21,3000,25.4844195846372,25.5843388929479,25.4844195846372,25.5843388929479,6004.84541120376,0.0,1.0
2006-07-17,50.09,50.21,50.05,50.17,2200,25.0247907664081,25.0847423513945,25.004806904746,25.0647584897324,4403.55330154943,0.0,1.0
2006-07-18,49.94,49.94,49.82,49.82,2800,24.9498512851751,24.9498512851751,24.8898997001887,24.8898997001887,5604.52238379018,0.0,1.0
2006-07-19,51.04,51.04,49.86,49.86,2400,25.4994074808838,25.4994074808838,24.9098835618508,24.9098835618508,4803.87632896301,0.0,1.0
2006-07-20,51.05,51.4,51.05,51.4,5300,25.5044034462993,25.679262235843,25.5044034462993,25.679262235843,10608.56022646,0.0,1.0
2006-07-21,50.97,51.18,50.85,51.18,4500,25.4644357229751,25.5693509967013,25.4044841379887,25.5693509967013,9007.26811680563,0.0,1.0
2006-07-24,51.48,51.48,51.0699,51.0699,2500,25.7192299591673,25.7192299591673,25.5143454174762,25.5143454174762,5004.0378426698,0.0,1.0
2006-07-25,51.38,51.54,51.26,51.44,5000,25.6692703050119,25.7492057516605,25.6093187200255,25.6992460975051,10008.0756853396,0.0,1.0
2006-07-26,51.86,51.86,51.28,51.4,7700,25.9090766449576,25.9090766449576,25.6193106508566,25.679262235843,15412.436555423,0.0,1.0
2006-07-27,51.97,52.56,51.97,52.5,3100,25.9640322645284,26.2587942240449,25.9640322645284,26.2288184315517,6205.00692491056,0.0,1.0
2006-07-28,52.7288,52.76,52.58,52.68,4200,26.3431261202591,26.3587135323556,26.268786154876,26.3187458090313,8406.78357568528,0.0,1.0
2006-07-31,52.98,52.98,52.84,52.84,6100,26.4686247714973,26.4686247714973,26.3986812556799,26.3986812556799,12209.8523361143,0.0,1.0
2006-08-01,52.57,52.67,52.5,52.67,1200,26.2637901894604,26.3137498436158,26.2288184315517,26.3137498436158,2401.93816448151,0.0,1.0
2006-08-02,53.07,53.07,52.95,52.95,1300,26.5135884602371,26.5135884602371,26.4536368752507,26.4536368752507,2602.0996781883,0.0,1.0
2006-08-03,52.87,52.87,52.5,52.55,2300,26.4136691519265,26.4136691519265,26.2288184315517,26.2537982586294,4603.71481525621,0.0,1.0
2006-08-04,53.15,53.31,53.0401,53.2,1400,26.5535561835614,26.6334916302099,26.4986505236447,26.5785360106391,2802.26119189509,0.0,1.0
2006-08-07,52.92,52.92,52.574,52.68,7300,26.4386489790041,26.4386489790041,26.2657885756267,26.3187458090313,14611.7905005958,0.0,1.0
2006-08-08,52.854,52.97,52.7,52.7,1100,26.4056756072616,26.4636288060818,26.3287377398624,26.3287377398624,2201.77665077471,0.0,1.0
2006-08-09,53.09,53.19,52.85,52.85,1600,26.5235803910682,26.5735400452235,26.4036772210954,26.4036772210954,3202.58421930867,0.0,1.0
2006-08-10,53.1,53.1,52.88,52.88,900,26.5285763564837,26.5285763564837,26.418665117342,26.418665117342,1801.45362336113,0.0,1.0
2006-08-11,52.87,52.87,52.5,52.5,3300,26.4136691519265,26.4136691519265,26.2288184315517,26.2288184315517,6605.32995232413,0.0,1.0
2006-08-14,52.72,53.05,52.72,52.97,5300,26.3387296706934,26.5035965294061,26.3387296706934,26.4636288060818,10608.56022646,0.0,1.0
2006-08-15,53.7,53.7,53.36,53.51,5100,26.8283342814157,26.8283342814157,26.6584714572876,26.7334109385206,10208.2371990464,0.0,1.0
2006-08-16,54.24,54.31,53.91,54.0,16600,27.0981164138546,27.1330881717633,26.933249555142,26.9782132438818,33226.8112753275,0.0,1.0
2006-08-17,54.01,54.2,53.98,54.2,4600,26.9832092092973,27.0781325521924,26.9682213130507,27.0781325521924,9207.42963051244,0.0,1.0
2006-08-18,54.15,54.15,54.0,54.0,16800,27.0531527251148,27.0531527251148,26.9782132438818,26.9782132438818,33627.134302741,0.0,1.0
2006-08-21,54.58,54.688,54.24,54.3,14100,27.2679792379827,27.3219356644705,27.0981164138546,27.1280922063478,28222.7734326577,0.0,1.0
2006-08-22,54.48,54.6,54.48,54.5,17200,27.2180195838274,27.2779711688138,27.2180195838274,27.2280115146584,34427.7803575682,0.0,1.0
2006-08-23,53.39,54.19,53.25,54.19,64400,26.6734593535342,27.0731365867769,26.6035158377167,27.0731365867769,128904.014827174,0.0,1.0
2006-08-24,53.08,53.46,52.91,53.42,27500,26.5185844256527,26.7084311114429,26.4336530135886,26.6884472497808,55044.4162693678,0.0,1.0
2006-08-25,53.01,53.08,52.88,53.05,31600,26.4836126677439,26.5185844256527,26.418665117342,26.5035965294061,63251.0383313464,0.0,1.0
2006-08-28,52.96,53.11,52.72,52.76,18800,26.4586328406663,26.5335723218993,26.3387296706934,26.3587135323556,37630.3645768769,0.0,1.0
2006-08-29,53.47,53.47,53.0,53.3,12700,26.7134270768585,26.7134270768585,26.4786167023284,26.6284956647944,25420.5122407626,0.0,1.0
2006-08-30,53.52,53.78,53.19,53.58,55900,26.7384069039361,26.86830200474,26.5735400452235,26.7683826964293,111890.286162097,0.0,1.0
2006-08-31,53.75,53.9,53.58,53.9,9000,26.8533141084934,26.9282535897264,26.7683826964293,26.9282535897264,18014.5362336113,0.0,1.0
2006-09-01,54.18,54.18,53.83,53.83,3500,27.0681406213614,27.0681406213614,26.8932818318177,26.8932818318177,7005.65297973772,0.0,1.0
2006-09-05,54.59,54.6,54.31,54.45,17800,27.2729752033982,27.2779711688138,27.1330881717633,27.2030316875808,35628.7494398091,0.0,1.0
2006-09-06,53.86,54.1,53.8,54.05,26100,26.9082697280643,27.0281728980371,26.8782939355711,27.0031930709594,52242.1550774727,0.0,1.0
2006-09-07,53.4,53.67,53.18,53.45,27400,26.6784553189497,26.8133463851691,26.568544079808,26.7034351460274,54844.2547556611,0.0,1.0
2006-09-08,53.4,53.4,53.14,53.22,22000,26.6784553189497,26.6784553189497,26.5485602181459,26.5885279414701,44035.5330154943,0.0,1.0
2006-09-11,52.94,53.05,52.77,53.01,9300,26.4486409098352,26.5035965294061,26.3637094977711,26.4836126677439,18615.0207747317,0.0,1.0
2006-09-12,53.23,53.23,52.92,52.92,111100,26.5935239068857,26.5935239068857,26.4386489790041,26.4386489790041,222379.441728246,0.0,1.0
2006-09-13,53.34,53.4,53.05,53.17,21300,26.6484795264565,26.6784553189497,26.5035965294061,26.5635481143925,42634.4024195468,0.0,1.0
2006-09-14,53.58,53.66,53.4701,53.54,8300,26.7683826964293,26.8083504197536,26.7134770365126,26.7483988347672,16613.4056376638,0.0,1.0
2006-09-15,53.67,53.79,53.54,53.6501,10200,26.8133463851691,26.8732979701555,26.7483988347672,26.8034044139922,20416.4743980928,0.0,1.0
2006-09-18,53.87,53.94,53.82,53.84,12600,26.9132656934798,26.9482374513886,26.8882858664021,26.8982777972332,25220.3507270558,0.0,1.0
2006-09-19,53.76,54.03,53.44,54.03,10100,26.8583100739089,26.9932011401284,26.6984391806119,26.9932011401284,20216.312884386,0.0,1.0
2006-09-20,54.07,54.16,53.92,53.92,7400,27.0131850017905,27.0581486905303,26.9382455205575,26.9382455205575,14811.9520143026,0.0,1.0
2006-09-21,54.2,54.38,54.11,54.38,20900,27.0781325521924,27.168059929672,27.0331688634526,27.168059929672,41833.7563647196,0.0,1.0
2006-09-22,53.97,54.15,53.84,54.04,25900,26.9632253476352,27.0531527251148,26.8982777972332,26.9981971055439,51841.8320500591,0.0,1.0
2006-09-25,54.4,54.5,53.702,53.98,17500,27.1780518605031,27.2280115146584,26.8293334744989,26.9682213130507,35028.2648986886,0.0,1.0
2006-09-26,54.05,54.12,53.93,54.12,6400,27.0031930709594,27.0381648288682,26.943241485973,27.0381648288682,12810.3368772347,0.0,1.0
2006-09-27,54.5481,54.64,54.25,54.25,6500,27.2520421083072,27.2979550304759,27.1031123792701,27.1031123792701,13010.4983909415,0.0,1.0
2006-09-28,54.69,54.71,54.31,54.5,8300,27.3229348575536,27.3329267883846,27.1330881717633,27.2280115146584,16613.4056376637,0.0,1.0
2006-09-29,54.62,54.75,54.58,54.6,24200,27.2879630996448,27.3529106500468,27.2679792379827,27.2779711688138,48439.0863170438,0.0,1.0
2006-10-02,54.97,55.22,54.85,54.85,9300,27.4628218891885,27.5877210245769,27.4028703042021,27.4028703042021,18615.0207747317,0.0,1.0
2006-10-03,54.84,55.034,54.8,54.8,4400,27.3978743387866,27.4947960678479,27.3778904771244,27.3778904771244,8807.10660309885,0.0,1.0
2006-10-04,55.33,55.33,54.68,54.68,3300,27.6426766441477,27.6426766441477,27.317938892138,27.317938892138,6605.32995232415,0.0,1.0
2006-10-05,55.46,55.46,55.2,55.25,5200,27.7076241945497,27.7076241945497,27.5777290937458,27.6027089208235,10408.3987127532,0.0,1.0
2006-10-06,55.06,55.12,54.91,55.05,10100,27.5077855779283,27.5377613704215,27.4328460966953,27.5027896125128,20216.312884386,0.0,1.0
2006-10-09,55.07,55.11,54.93,54.96,96100,27.5127815433439,27.532765405006,27.4428380275264,27.457825923773,192355.214672227,0.0,1.0
2006-10-10,55.14,55.14,54.97,55.1,18400,27.5477533012526,27.5477533012526,27.4628218891885,27.5277694395905,36829.7185220497,0.0,1.0
2006-10-11,54.98,55.28,54.7,54.98,13100,27.4678178546041,27.6176968170701,27.3279308229691,27.4678178546041,26221.1582955897,0.0,1.0
2006-10-12,55.73,55.73,55.3,55.3,17900,27.8425152607691,27.8425152607691,27.6276887479011,27.6276887479011,35828.9109535158,0.0,1.0
2006-10-13,55.83,55.87,55.59,55.68,18500,27.8924749149244,27.9124587765866,27.7725717449516,27.8175354336914,37029.8800357566,0.0,1.0
2006-10-16,56.18,56.19,55.99,56.04,8500,28.0673337044681,28.0723296698836,27.972410361573,27.9973901886506,17013.7286650773,0.0,1.0
2006-10-17,55.84,55.95,55.6,55.95,7800,27.89747088034,27.9524264999108,27.7775677103671,27.9524264999108,15612.5980691298,0.0,1.0
2006-10-18,56.17,56.25,56.06,56.2,14300,28.0623377390526,28.1023054623768,28.0073821194817,28.0773256352992,28623.0964600712,0.0,1.0
2006-10-19,56.64,56.68,56.35,56.35,8300,28.2971481135826,28.3171319752448,28.1522651165322,28.1522651165322,16613.4056376638,0.0,1.0
2006-10-20,56.72,56.74,56.47,56.68,5700,28.3371158369069,28.347107767738,28.2122167015186,28.3171319752448,11409.2062812872,0.0,1.0
2006-10-23,56.69,56.72,56.35,56.35,13900,28.3221279406603,28.3371158369069,28.1522651165322,28.1522651165322,27822.4504052441,0.0,1.0
2006-10-24,56.59,56.77,56.45,56.5,77200,28.272168286505,28.3620956639846,28.2022247706875,28.2272045977652,154524.688581643,0.0,1.0
2006-10-25,57.05,57.1,56.67,56.72,27900,28.5019826956195,28.5269625226972,28.3121360098292,28.3371158369069,55845.0623241951,0.0,1.0
2006-10-26,57.5,57.52,57.03,57.2,11700,28.7268011393185,28.7367930701496,28.4919907647885,28.5769221768525,23418.8971036947,0.0,1.0
2006-10-27,56.95,57.29,56.95,57.26,34800,28.4520230414642,28.6218858655923,28.4520230414642,28.6068979693457,69656.2067699636,0.0,1.0
2006-10-30,57.07,57.18,56.9,57.0,14300,28.5119746264506,28.5669302460215,28.4270432143865,28.4770028685419,28623.0964600713,0.0,1.0
2006-10-31,57.51,57.63,57.28,57.28,15800,28.7317971047341,28.7917486897205,28.6168899001768,28.6168899001768,31625.5191656731,0.0,1.0
2006-11-01,57.49,58.08,57.35,57.97,10200,28.721805173903,29.0165671334195,28.6518616580855,28.9616115138486,20416.4743980928,0.0,1.0
2006-11-02,57.76,57.77,57.56,57.58,10800,28.8566962401224,28.8616922055379,28.7567769318117,28.7667688626428,21617.4434803336,0.0,1.0
2006-11-03,57.56,57.61,57.43,57.54,18600,28.7567769318117,28.7817567588894,28.6918293814098,28.7467850009807,37230.0415494634,0.0,1.0
2006-11-06,58.19,58.26,57.75,57.75,68100,29.0715227529904,29.1064945108991,28.8517002747069,28.8517002747069,136309.990834325,0.0,1.0
2006-11-07,58.28,58.58,58.28,58.45,24000,29.1164864417302,29.2663654041962,29.1164864417302,29.2014178537942,48038.7632896301,0.0,1.0
2006-11-08,58.21,58.31,57.85,57.85,14300,29.0815146838214,29.1314743379768,28.9016599288622,28.9016599288622,28623.0964600713,0.0,1.0
2006-11-09,57.94,58.27,57.88,58.01,11000,28.946623617602,29.1114904763146,28.9166478251088,28.9815953755108,22017.7665077472,0.0,1.0
2006-11-10,58.29,58.35,58.12,58.34,26100,29.1214824071457,29.1514581996389,29.0365509950816,29.1464622342234,52242.1550774728,0.0,1.0
2006-11-13,57.99,58.1,57.88,57.96,20400,28.9716034446797,29.0265590642506,28.9166478251088,28.9566155484331,40832.9487961856,0.0,1.0
2006-11-14,58.55,59.36,58.21,58.5,14300,29.2513775079496,29.6560507066078,29.0815146838214,29.2263976808719,28623.0964600713,0.0,1.0
2006-11-15,58.49,58.61,58.25,58.25,18500,29.2214017154564,29.2813533004428,29.1014985454836,29.1014985454836,37029.8800357565,0.0,1.0
2006-11-16,58.42,58.51,58.34,58.5,16600,29.1864299575476,29.2313936462874,29.1464622342234,29.2263976808719,33226.8112753275,0.0,1.0
2006-11-17,58.5,58.51,58.09,58.12,8000,29.2263976808719,29.2313936462874,29.021563098835,29.0365509950816,16012.9210965434,0.0,1.0
2006-11-20,57.88,57.93,57.76,57.85,12400,28.9166478251088,28.9416276521865,28.8566962401224,28.9016599288622,24820.0276996422,0.0,1.0
2006-11-21,58.43,58.43,58.12,58.12,11900,29.1914259229632,29.1914259229632,29.0365509950816,29.0365509950816,23819.2201311082,0.0,1.0
2006-11-22,59.05,59.05,58.88,58.95,18100,29.5011757787263,29.5011757787263,29.4162443666622,29.4512161245709,36229.2339809293,0.0,1.0
2006-11-24,59.17,59.34,59.1,59.17,5800,29.5611273637127,29.6460587757767,29.5261556058039,29.5611273637127,11609.3677949939,0.0,1.0
2006-11-27,58.76,59.29,58.6849,59.28,30800,29.3562927816758,29.6210789486991,29.3187730814051,29.6160829832835,61649.7462216919,0.0,1.0
2006-11-28,59.17,59.17,58.76,58.76,11000,29.5611273637127,29.5611273637127,29.3562927816758,29.3562927816758,22017.7665077471,0.0,1.0
2006-11-29,60.02,60.2041,59.64,59.9,33500,29.985784424033,30.077760147333,29.7959377382427,29.9258328390466,67054.1070917754,0.0,1.0
2006-11-30,60.57,60.72,60.24,60.35,38500,30.2605625218874,30.3355020031204,30.0956956631748,30.1506512827456,77062.1827771149,0.0,1.0
2006-12-01,60.64,60.72,60.33,60.72,19000,30.2955342797961,30.3355020031204,30.1406593519146,30.3355020031204,38030.6876042905,0.0,1.0
2006-12-04,61.27,61.34,60.88,60.88,19900,30.6102801009747,30.6452518588835,30.4154374497689,30.4154374497689,39832.1412276517,0.0,1.0
2006-12-05,61.58,61.63,61.27,61.35,69300,30.7651550288563,30.7901348559339,30.6102801009747,30.650247824299,138711.928998807,0.0,1.0
2006-12-06,61.34,61.51,61.27,61.32,46500,30.6452518588835,30.7301832709475,30.6102801009747,30.6352599280524,93075.1038736582,0.0,1.0
2006-12-07,61.45,61.79,61.41,61.64,23500,30.7002074784543,30.8700703025825,30.6802236167922,30.7951308213495,47037.9557210962,0.0,1.0
2006-12-08,61.35,61.82,61.27,61.68,43600,30.650247824299,30.8850581988291,30.6102801009747,30.8151146830116,87270.4199761614,0.0,1.0
2006-12-11,61.8,61.91,61.43,61.54,12000,30.875066267998,30.9300218875689,30.6902155476233,30.7451711671941,24019.3816448151,0.0,1.0
2006-12-12,61.83,61.87,61.43,61.67,19500,30.8900541642446,30.9100380259067,30.6902155476233,30.8101187175961,39031.4951728245,0.0,1.0
2006-12-13,61.97,62.01,61.81,61.9,26200,30.9599976800621,30.9799815417242,30.8800622334135,30.9250259221533,52442.3165911795,0.0,1.0
2006-12-14,62.27,62.34,62.08,62.08,27100,31.1098766425281,31.1448484004368,31.014953299633,31.014953299633,54243.7702145407,0.0,1.0
2006-12-15,62.11,62.44,62.01,62.4,33900,31.0299411958796,31.1948080545922,30.9799815417242,31.17482419293,67854.7531466024,0.0,1.0
2006-12-18,61.88,62.25,61.88,62.25,27100,30.9150339913223,31.099884711697,30.9150339913223,31.099884711697,54243.7702145406,0.0,1.0
2006-12-19,62.36,62.41,61.97,62.0,19900,31.1548403312679,31.1798201583456,30.9599976800621,30.9749855763087,39832.1412276516,0.0,1.0
2006-12-20,62.39,62.7,62.36,62.62,29500,31.1698282275145,31.324703155396,31.1548403312679,31.2847354320718,59047.6465435037,0.0,1.0
2006-12-21,62.18,62.38,62.07,62.18,37100,31.1928296522876,31.2931604006063,31.1376477407123,31.1928296522876,73955.3937784807,0.25604,1.0
2006-12-22,62.31,62.42,62.12,62.42,30500,31.2580446386948,31.3132265502701,31.162730427792,31.3132265502701,60798.9086319046,0.0,1.0
2006-12-26,62.34,62.45,62.2,62.37,35600,31.2730942509426,31.3282761625179,31.2028627271195,31.2881438631904,70965.2835178952,0.0,1.0
2006-12-27,63.0,63.06,62.75,62.85,23100,31.6041857203943,31.6342849448899,31.4787722849959,31.5289376591553,46047.6980130163,0.0,1.0
2006-12-28,63.21,63.24,62.95,63.15,104400,31.709533006129,31.7245826183768,31.5791030333147,31.6794337816334,208111.674136749,0.0,1.0
2006-12-29,62.95,63.21,62.95,63.1,61100,31.5791030333147,31.709533006129,31.5791030333147,31.6543510945537,121797.157947848,0.0,1.0
2007-01-03,63.28,63.85,63.1,63.72,46200,31.7446487680405,32.0305914007489,31.6543510945537,31.9653764143417,92095.3960260327,0.0,1.0
2007-01-04,63.12,63.25,62.75,62.91,50000,31.6643841693856,31.7295991557927,31.4787722849959,31.5590368836509,99670.3420195157,0.0,1.0
2007-01-05,62.23,62.46,62.1,62.42,80100,31.2179123393673,31.3332926999338,31.1526973529601,31.3132265502701,159671.887915264,0.0,1.0
2007-01-08,62.54,62.6,62.25,62.4,41300,31.3734249992613,31.4035242237569,31.2279454141992,31.3031934754382,82327.70250812,0.0,1.0
2007-01-09,62.75,62.83,62.38,62.78,31000,31.4787722849959,31.5189045843234,31.2931604006063,31.4938218972438,61795.6120520999,0.0,1.0
2007-01-10,62.23,62.32,61.0,62.04,68000,31.2179123393673,31.2630611761107,30.6008782372072,31.1225981284645,135551.665146541,0.0,1.0
2007-01-11,62.38,62.53,62.12,62.12,25300,31.2931604006063,31.3684084618454,31.162730427792,31.162730427792,50433.193061875,0.0,1.0
2007-01-12,63.1,63.1,62.65,62.65,40600,31.6543510945537,31.6543510945537,31.4286069108366,31.4286069108366,80932.3177198468,0.0,1.0
2007-01-16,63.39,63.58,63.2,63.56,74400,31.7998306796158,31.8951448905186,31.704516468713,31.8851118156867,148309.46892504,0.0,1.0
2007-01-17,63.6,63.82,63.44,63.44,76100,31.9051779653505,32.0155417885011,31.8249133666955,31.8249133666955,151698.260553703,0.0,1.0
2007-01-18,63.73,64.05,63.61,63.96,35100,31.9703929517576,32.1309221490676,31.9101945027664,32.0857733123242,69968.5800977001,0.0,1.0
2007-01-19,64.27,64.36,63.85,63.85,29700,32.2412859722182,32.2864348089616,32.0305914007489,32.0305914007489,59204.1831595923,0.0,1.0
2007-01-22,64.13,64.42,64.0,64.42,75000,32.1710544483951,32.3165340334572,32.1058394619879,32.3165340334572,149505.513029273,0.0,1.0
2007-01-23,64.58,64.7,64.35,64.38,106600,32.3967986321122,32.4569970811034,32.2814182715456,32.2964678837934,212497.169185607,0.0,1.0
2007-01-24,64.7,64.7,64.36,64.45,98100,32.4569970811034,32.4569970811034,32.2864348089616,32.331583645705,195553.21104229,0.0,1.0
2007-01-25,63.68,64.3,63.53,64.3,66100,31.945310264678,32.256335584466,31.8700622034389,32.256335584466,131764.1921498,0.0,1.0
2007-01-26,63.67,63.76,63.35,63.66,56700,31.940293727262,31.9854425640054,31.7797645299521,31.9352771898461,113026.167850131,0.0,1.0
2007-01-29,63.74,64.02,63.58,63.72,71800,31.9754094891736,32.1158725368198,31.8951448905186,31.9653764143417,143126.611140025,0.0,1.0
2007-01-30,64.23,64.23,63.97,64.18,83000,32.2212198225544,32.2212198225544,32.0907898497401,32.1961371354747,165452.767752396,0.0,1.0
2007-01-31,64.25,64.416,63.51,63.62,71600,32.2312528973863,32.3145274184908,31.860029128607,31.9152110401823,142727.929771947,0.0,1.0
2007-02-01,64.75,64.84,64.62,64.72,59700,32.4820797681831,32.5272286049265,32.4168647817759,32.4670301559353,119006.388371302,0.0,1.0
2007-02-02,64.82,64.94,64.6,64.85,72500,32.5171955300946,32.5773939790858,32.406831706944,32.5322451423424,144521.995928298,0.0,1.0
2007-02-05,64.92,65.07,64.77,64.92,91400,32.567360904254,32.642608965493,32.4921128430149,32.567360904254,182197.385211675,0.0,1.0
2007-02-06,65.51,65.56,65.27,65.53,69600,32.8633366117942,32.8884192988738,32.7429397138117,32.873369686626,138741.116091166,0.0,1.0
2007-02-07,65.62,65.69,65.44,65.62,86300,32.9185185233695,32.953634285281,32.8282208498826,32.9185185233695,172031.010325684,0.0,1.0
2007-02-08,65.44,65.47,65.1,65.24,35700,32.8282208498826,32.8432704621304,32.6576585777408,32.7278901015639,71164.6242019343,0.0,1.0
2007-02-09,65.11,65.53,65.01,65.38,48200,32.6626751151567,32.873369686626,32.6125097409974,32.798121625387,96082.2097068133,0.0,1.0
2007-02-12,65.0,65.2,64.9,65.2,33700,32.6074932035815,32.7078239519002,32.5573278294221,32.7078239519002,67177.8105211536,0.0,1.0
2007-02-13,65.7,65.7,65.21,65.35,77600,32.958650822697,32.958650822697,32.7128404893161,32.7830720131392,154688.370814288,0.0,1.0
2007-02-14,66.51,66.56,66.06,66.06,150000,33.3649903533877,33.3900730404674,33.1392461696706,33.1392461696706,299011.026058548,0.0,1.0
2007-02-15,66.79,66.84,66.57,66.65,79700,33.5054534010339,33.5305360881136,33.3950895778833,33.4352218772108,158874.525179108,0.0,1.0
2007-02-16,66.62,66.62,66.35,66.44,42700,33.420172264963,33.420172264963,33.2847257547328,33.3298745914762,85118.4720846665,0.0,1.0
2007-02-20,67.05,67.1,66.57,66.93,99600,33.6358833738483,33.6609660609279,33.3950895778833,33.575684924857,198543.321302875,0.0,1.0
2007-02-21,66.95,67.08,66.6,66.9,135400,33.5857179996889,33.6509329860961,33.4101391901312,33.5606353126092,269907.286188849,0.0,1.0
2007-02-22,67.43,67.47,66.95,66.95,75900,33.8265117956538,33.8465779453175,33.5857179996889,33.5857179996889,151299.579185625,0.0,1.0
2007-02-23,67.41,67.56,67.33,67.46,121100,33.8164787208219,33.891726782061,33.7763464214945,33.8415614079016,241401.568371267,0.0,1.0
2007-02-26,67.78,67.87,67.43,67.81,96900,34.0020906052116,34.047239441955,33.8265117956538,34.0171402174594,193161.122833821,0.0,1.0
2007-02-27,64.5268,66.31,63.84,66.28,231900,32.3701106530594,33.264659605069,32.0255748633329,33.2496099928212,462271.046286514,0.0,1.0
2007-02-28,65.04,65.11,64.4,64.64,67800,32.6275593532452,32.6626751151567,32.3065009586253,32.4268978566078,135152.983778463,0.0,1.0
2007-03-01,64.25,64.36,63.71,63.88,86500,32.2312528973863,32.2864348089616,31.9603598769258,32.0456410129967,172429.691693762,0.0,1.0
2007-03-02,63.63,64.47,63.63,63.92,152300,31.9202275775983,32.3416167205369,31.9202275775983,32.0657071626604,303595.861791445,0.0,1.0
2007-03-05,61.64,62.38,60.85,62.144,372900,30.9219366318271,31.2931604006063,30.5256301759682,31.1747701175902,743341.410781548,0.0,1.0
2007-03-06,63.84,63.89,63.16,63.28,79900,32.0255748633329,32.0506575504126,31.6844503190493,31.7446487680405,159273.206547186,0.0,1.0
2007-03-07,64.1,64.4,63.781,64.1,49500,32.1560048361472,32.3065009586253,31.9959772925789,32.1560048361472,98673.6385993208,0.0,1.0
2007-03-08,64.9,65.2,64.78,64.95,120100,32.5573278294221,32.7078239519002,32.4971293804309,32.5824105165018,239408.161530877,0.0,1.0
2007-03-09,65.09,65.24,64.71,65.24,72600,32.6526420403249,32.7278901015639,32.4620136185193,32.7278901015639,144721.336612337,0.0,1.0
2007-03-12,65.8,65.84,65.2601,65.39,54700,33.0088161968563,33.02888234652,32.7379733417699,32.8031381628029,109039.35416935,0.0,1.0
2007-03-13,64.19,65.25,64.09,65.24,69300,32.2011536728907,32.7329066389798,32.1509882987313,32.7278901015639,138143.094039049,0.0,1.0
2007-03-14,64.3,64.3,63.17,63.85,84500,32.256335584466,32.256335584466,31.6894668564652,32.0305914007489,168442.878012981,0.0,1.0
2007-03-15,64.83,64.98,64.28,64.28,62600,32.5222120675106,32.5974601287496,32.2463025096341,32.2463025096341,124787.268208434,0.0,1.0
2007-03-16,64.92,65.2,64.79,65.06,23500,32.567360904254,32.7078239519002,32.5021459178468,32.6375924280771,46845.0607491724,0.0,1.0
2007-03-19,65.788,65.86,65.4642,65.62,90200,33.0027963519572,33.0389154213519,32.8403608704292,32.9185185233695,179805.297003206,0.0,1.0
2007-03-20,66.37,66.37,65.7799,65.83,39100,33.2947588295646,33.2947588295646,32.9987329566503,33.0238658091041,77942.2074592614,0.0,1.0
2007-03-21,67.85,67.85,66.4699,66.55,163400,34.0372063671231,34.0372063671231,33.3448740383498,33.3850565030515,325722.677719778,0.0,1.0
2007-03-22,67.5,67.87,67.35,67.87,115300,33.8616275575654,34.047239441955,33.7863794963263,34.047239441955,229839.808697003,0.0,1.0
2007-03-23,67.81,68.12,67.42,67.42,1216300,34.0171402174594,34.1726528773534,33.8214952582379,33.8214952582379,2424580.73996674,0.0,1.0
2007-03-26,68.25,68.28,67.4501,68.11,124700,34.2378678637605,34.2529174760083,33.8365950358598,34.1676363399374,248577.832996673,0.0,1.0
2007-03-27,67.99,68.03,67.64,67.76,101000,34.1074378909462,34.1275040406099,33.9318590813885,33.9920575303797,201334.090879422,0.0,1.0
2007-03-28,67.23,67.62,67.15,67.5,216200,33.7261810473351,33.9218260065566,33.6860487480076,33.8616275575654,430974.558892386,0.0,1.0
2007-03-29,67.88,67.93,67.3701,67.85,60500,34.0522559793709,34.0773386664506,33.7964627365324,34.0372063671231,120601.113843614,0.0,1.0
2007-03-30,68.14,68.31,67.921,67.96,68900,34.1826859521852,34.2679670882561,34.0728237827763,34.0923882786984,137345.731302893,0.0,1.0
2007-04-02,68.55,68.69,68.29,68.49,91500,34.3883639862386,34.4585955100617,34.2579340134243,34.358264761743,182396.725895714,0.0,1.0
2007-04-03,69.09,69.2,68.85,68.85,67200,34.6592570066991,34.7144389182744,34.5388601087167,34.5388601087167,133956.939674229,0.0,1.0
2007-04-04,69.42,69.444,69.0,69.06,328200,34.824802741425,34.8368424312232,34.6141081699557,34.6442073944513,654236.125016101,0.0,1.0
2007-04-05,69.81,69.83,69.42,69.53,104400,35.0204477006465,35.0304807754784,34.824802741425,34.8799846530003,208111.674136749,0.0,1.0
2007-04-09,70.05,70.09,69.7,69.98,128300,35.1408445986289,35.1609107482927,34.9652657890712,35.1057288367174,255754.097622078,0.0,1.0
2007-04-10,70.54,70.6,70.1201,70.2,144000,35.3866549320098,35.4167541565054,35.1760105259146,35.216092659868,287050.585016205,0.0,1.0
2007-04-11,70.18,70.51,69.9,70.4,137400,35.2060595850361,35.371605319762,35.0655965373899,35.3164234081867,273894.099869629,0.0,1.0
2007-04-12,70.8,71.38,69.65,70.04,278600,35.5170849048241,35.8080440749484,34.9401831019915,35.135828061213,555363.145732742,0.0,1.0
2007-04-13,70.9,70.92,70.41,70.73,96700,35.5672502789835,35.5772833538153,35.3214399456026,35.4819691429126,192762.441465743,0.0,1.0
2007-04-16,71.5,71.57,71.23,71.23,303300,35.8682425239396,35.9033582858511,35.7327960137093,35.7327960137093,604600.294690383,0.0,1.0
2007-04-17,71.44,71.97,71.23,71.39,164900,35.838143299444,36.1040197824886,35.7327960137093,35.8130606123643,328712.787980363,0.0,1.0
2007-04-18,71.44,71.65,71.24,71.3,65500,35.838143299444,35.9434905851786,35.7378125511253,35.7679117756209,130568.148045566,0.0,1.0
2007-04-19,70.89,71.11,70.52,70.63,77200,35.5622337415675,35.6725975647181,35.3766218571779,35.4318037687532,153891.008078132,0.0,1.0
2007-04-20,71.54,71.54,71.24,71.28,131800,35.8883086736033,35.8883086736033,35.7378125511253,35.757878700789,262731.021563444,0.0,1.0
2007-04-23,71.3,71.6,71.21,71.42,123400,35.7679117756209,35.918407898099,35.7227629388775,35.8281102246121,245986.404104165,0.0,1.0
2007-04-24,71.01,71.18,70.82,71.0,272900,35.6224321905588,35.7077133266297,35.527117979656,35.6174156531428,544000.726742517,0.0,1.0
2007-04-25,71.79,71.79,71.32,71.55,81100,36.0137221090017,36.0137221090017,35.7779448504528,35.8933252110193,161665.294755655,0.0,1.0
2007-04-26,71.4,71.56,71.24,71.35,68100,35.8180771497803,35.8983417484352,35.7378125511253,35.7929944627006,135751.00583058,0.0,1.0
2007-04-27,71.48,71.55,71.26,71.36,100300,35.8582094491077,35.8933252110193,35.7478456259571,35.7980110001165,199938.706091149,0.0,1.0
2007-04-30,71.33,71.91,71.33,71.55,124600,35.7829613878687,36.073920557993,35.7829613878687,35.8933252110193,248378.492312633,0.0,1.0
2007-05-01,71.6,71.86,71.22,71.86,81100,35.918407898099,36.0488378709133,35.7277794762934,36.0488378709133,161665.294755654,0.0,1.0
2007-05-02,72.03,72.14,71.6999,71.7,101300,36.1341190069842,36.1893009185595,35.9685231068842,35.9685732722583,201932.112931539,0.0,1.0
2007-05-03,72.01,72.04,71.7,71.7,89100,36.1240859321523,36.1391355444001,35.9685732722583,35.9685732722583,177612.549478777,0.0,1.0
2007-05-04,72.65,72.71,72.37,72.44,68900,36.4451443267722,36.4752435512678,36.304681279126,36.3397970410375,137345.731302893,0.0,1.0
2007-05-07,72.7,72.92,72.7,72.75,117600,36.4702270138519,36.5805908370025,36.4702270138519,36.4953097009315,234424.644429901,0.0,1.0
2007-05-08,72.14,72.25,71.7,72.12,125100,36.1893009185595,36.2444828301348,35.9685732722583,36.1792678437276,249375.195732828,0.0,1.0
2007-05-09,72.4,73.0,71.93,72.0,283500,36.3197308913738,36.6207231363299,36.0839536328248,36.1190693947364,565130.839250655,0.0,1.0
2007-05-10,71.17,72.21,70.6,70.6,143700,35.7026967892137,36.224416680471,35.4167541565054,35.4167541565054,286452.562964089,0.0,1.0
2007-05-11,72.26,72.26,71.45,71.45,82200,36.2494993675507,36.2494993675507,35.8431598368599,35.8431598368599,163858.042280084,0.0,1.0
2007-05-14,72.21,72.42,72.011,72.25,87100,36.224416680471,36.3297639662057,36.1245875858939,36.2444828301348,173625.735797997,0.0,1.0
2007-05-15,72.37,72.93,72.21,72.21,106800,36.304681279126,36.5856073744184,36.224416680471,36.224416680471,212895.850553686,0.0,1.0
2007-05-16,72.68,72.68,72.2,72.46,34500,36.46019393902,36.46019393902,36.2194001430551,36.3498301158694,68772.5359934659,0.0,1.0
2007-05-17,72.22,72.37,72.04,72.22,53800,36.229433217887,36.304681279126,36.1391355444001,36.229433217887,107245.288012999,0.0,1.0
2007-05-18,72.3,72.58,72.15,72.2,157400,36.2695655172145,36.4100285648606,36.1943174559754,36.2194001430551,313762.236677435,0.0,1.0
2007-05-21,72.15,72.5,71.99,72.15,156100,36.1943174559754,36.3698962655332,36.1140528573204,36.1943174559754,311170.807784928,0.0,1.0
2007-05-22,72.28,72.63,72.25,72.45,47200,36.2595324423826,36.4351112519403,36.2444828301348,36.3448135784535,94088.8028664228,0.0,1.0
2007-05-23,72.46,73.06,72.46,72.9,43800,36.3498301158694,36.6508223608256,36.3498301158694,36.5705577621706,87311.2196090959,0.0,1.0
2007-05-24,71.49,72.44,71.44,72.44,79100,35.8632259865237,36.3397970410375,35.838143299444,36.3397970410375,157678.481074874,0.0,1.0
2007-05-25,72.08,72.1,71.79,71.86,54800,36.1592016940639,36.1692347688957,36.0137221090017,36.0488378709133,109238.694853389,0.0,1.0
2007-05-29,71.94,72.35,71.75,72.25,85200,36.0889701702408,36.2946482042941,35.993655959338,36.2444828301348,169838.262801255,0.0,1.0
2007-05-30,72.19,72.28,71.49,71.6,65800,36.2143836056392,36.2595324423826,35.8632259865237,35.918407898099,131166.170097683,0.0,1.0
2007-05-31,72.9,73.0,72.68,72.72,80100,36.5705577621706,36.6207231363299,36.46019393902,36.4802600886837,159671.887915264,0.0,1.0
2007-06-01,73.39,73.39,73.14,73.18,60600,36.8163680955514,36.8163680955514,36.690954660153,36.7110208098168,120800.454527653,0.0,1.0
2007-06-04,73.68,73.71,73.32,73.32,61100,36.9618476806136,36.9768972928614,36.7812523336399,36.7812523336399,121797.157947848,0.0,1.0
2007-06-05,73.26,73.4699,72.9301,73.36,77700,36.7511531091443,36.8564502295048,36.5856575397925,36.8013184833036,154887.711498327,0.0,1.0
2007-06-06,72.06,72.7,71.92,72.68,70500,36.149168619232,36.4702270138519,36.0789370954089,36.46019393902,140535.182247517,0.0,1.0
2007-06-07,70.4,71.8799,70.4,71.7,171800,35.3164234081867,36.058820780371,35.3164234081867,35.9685732722583,342467.295179056,0.0,1.0
2007-06-08,71.45,71.45,70.2,70.44,178600,35.8431598368599,35.8431598368599,35.216092659868,35.3364895578504,356022.461693711,0.0,1.0
2007-06-11,71.43,71.67,70.84,70.95,108000,35.8331267620281,35.9535236600105,35.5371510544879,35.5923329660631,215287.938762154,0.0,1.0
2007-06-12,70.51,71.41,70.47,70.94,132700,35.371605319762,35.8230936871962,35.3515391700982,35.5873164286472,264525.087719795,0.0,1.0
2007-06-13,71.23,71.23,70.62,70.62,65600,35.7327960137093,35.7327960137093,35.4267872313373,35.4267872313373,130767.488729605,0.0,1.0
2007-06-14,71.45,71.58,71.05,71.05,38600,35.8431598368599,35.9083748232671,35.6424983402225,35.6424983402225,76945.5040390662,0.0,1.0
2007-06-15,72.08,72.32,71.95,72.17,215800,36.1592016940639,36.2795985920463,36.0939867076567,36.2043505308073,430177.19615623,0.0,1.0
2007-06-18,71.97,72.0799,71.75,72.06,69300,36.1040197824886,36.1591515286897,35.993655959338,36.149168619232,138143.094039049,0.0,1.0
2007-06-19,71.98,72.01,71.64,71.68,70500,36.1090363199045,36.1240859321523,35.9384740477627,35.9585401974264,140535.182247517,0.0,1.0
2007-06-20,71.55,72.18,71.16,72.12,43900,35.8933252110193,36.2093670682232,35.6976802517978,36.1792678437276,87510.5602931348,0.0,1.0
2007-06-21,71.79,71.82,71.11,71.35,37600,36.0137221090017,36.0287717212495,35.6725975647181,35.7929944627006,74952.097198676,0.0,1.0
2007-06-22,71.04,71.59,70.89,71.4,67900,35.6374818028066,35.913391360683,35.5622337415675,35.8180771497803,135352.324462502,0.0,1.0
2007-06-25,70.88,71.59,70.73,71.15,44800,35.5572172041516,35.913391360683,35.4819691429126,35.6926637143819,89304.6264494861,0.0,1.0
2007-06-26,70.88,71.52,70.88,71.46,52700,35.5572172041516,35.8782755987715,35.5572172041516,35.8481763742759,105052.54048857,0.0,1.0
2007-06-27,71.03,71.04,70.3464,70.4,68900,35.6324652653906,35.6374818028066,35.2895347676373,35.3164234081867,137345.731302893,0.0,1.0
2007-06-28,71.41,71.74,71.35,71.51,34400,35.8230936871962,35.9886394219221,35.7929944627006,35.8732590613555,68573.1953094268,0.0,1.0
2007-06-29,71.5,71.9199,71.2,71.85,46200,35.8682425239396,36.0788869300347,35.7177464014615,36.0438213334973,92095.3960260326,0.0,1.0
2007-07-02,72.66,72.76,72.24,72.24,56200,36.4501608641881,36.5003262383475,36.2394662927188,36.2394662927188,112029.464429936,0.0,1.0
2007-07-03,72.97,73.01,72.68,72.78,20800,36.6056735240821,36.6257396737459,36.46019393902,36.5103593131794,41462.8622801186,0.0,1.0
2007-07-05,72.91,73.1,72.64,73.1,64700,36.5755742995865,36.6708885104893,36.4401277893563,36.6708885104893,128973.422573253,0.0,1.0
2007-07-06,73.11,73.12,72.74,72.9,29700,36.6759050479052,36.6809215853212,36.4902931635156,36.5705577621706,59204.1831595924,0.0,1.0
2007-07-09,73.24,73.45,73.16,73.27,58300,36.7411200343124,36.846467320047,36.7009877349849,36.7561696465602,116215.618794755,0.0,1.0
2007-07-10,72.69,73.2399,72.6,73.14,58000,36.4652104764359,36.7410698689382,36.4200616396925,36.690954660153,115617.596742638,0.0,1.0
2007-07-11,73.26,73.27,72.9,72.96,33400,36.7511531091443,36.7561696465602,36.5705577621706,36.6006569866662,66579.7884690365,0.0,1.0
2007-07-12,74.1,74.22,73.4,73.44,49800,37.1725422520829,37.2327407010741,36.8213846329674,36.8414507826311,99271.6606514376,0.0,1.0
2007-07-13,74.07,74.2,73.71,73.9,66200,37.157492639835,37.2227076262422,36.9768972928614,37.0722115037642,131963.532833839,0.0,1.0
2007-07-16,73.92,74.13,73.76,74.0,99700,37.082244578596,37.1875918643307,37.0019799799411,37.1223768779235,198742.661986915,0.0,1.0
2007-07-17,73.97,74.18,73.8975,74.05,58700,37.1073272656757,37.2126745514104,37.0709573694102,37.1474595650032,117012.981530912,0.0,1.0
2007-07-18,73.97,73.97,73.412,73.69,41600,37.1073272656757,37.1073272656757,36.8274044778665,36.9668642180295,82925.7245602371,0.0,1.0
2007-07-19,74.25,74.38,74.1324,74.3,42000,37.2477903133219,37.3130052997291,37.1887958333105,37.2728730004016,83723.0872963932,0.0,1.0
2007-07-20,73.85,74.424,73.69,74.39,60000,37.0471288166845,37.3350780643592,36.9668642180295,37.318021837145,119604.410423419,0.0,1.0
2007-07-23,74.14,74.39,74.0735,74.19,72100,37.1926084017466,37.318021837145,37.1592484279306,37.2176910888263,143724.633192142,0.0,1.0
2007-07-24,73.2,74.19,73.1,74.1,58600,36.7210538846487,37.2176910888263,36.6708885104893,37.1725422520829,116813.640846872,0.0,1.0
2007-07-25,73.41,73.66,72.75,73.6,61100,36.8264011703833,36.9518146057817,36.4953097009315,36.9217153812861,121797.157947848,0.0,1.0
2007-07-26,71.02,72.525,70.39,72.0,108700,35.6274487279747,36.382437609073,35.3114068707708,36.1190693947364,216683.323550427,0.0,1.0
2007-07-27,69.6,71.0801,69.57,70.62,80200,34.9151004149118,35.6575981178445,34.900050802664,35.4267872313373,159871.228599303,0.0,1.0
2007-07-30,71.4,71.59,70.59,70.81,63800,35.8180771497803,35.913391360683,35.4117376190895,35.52210144224,127179.356416902,0.0,1.0
2007-07-31,70.87,72.17,70.87,71.96,67500,35.5522006667357,36.2043505308073,35.5522006667357,36.0990032450726,134554.961726346,0.0,1.0
2007-08-01,71.16,71.16,69.86,70.71,84500,35.6976802517978,35.6976802517978,35.0455303877262,35.4719360680807,168442.878012982,0.0,1.0
2007-08-02,70.9799,71.07,70.43,70.6,76300,35.6073324129368,35.6525314150544,35.3314730204345,35.4167541565054,152096.941921781,0.0,1.0
2007-08-03,69.278,70.5,69.26,70.41,55300,34.7535679101187,35.366588782346,34.74453814277,35.3214399456026,110235.398273585,0.0,1.0
2007-08-06,70.3,70.41,69.27,69.8,48300,35.2662580340273,35.3214399456026,34.749554680186,35.0154311632305,96281.5503908523,0.0,1.0
2007-08-07,70.34,70.471,69.45,69.45,42900,35.2863241836911,35.3520408238398,34.8398523536728,34.8398523536728,85517.1534527445,0.0,1.0
2007-08-08,70.91,71.2,70.12,70.54,43800,35.5722668163994,35.7177464014615,35.1759603605405,35.3866549320098,87311.2196090958,0.0,1.0
2007-08-09,68.71,69.6499,68.7,68.95,89500,34.4686285848936,34.9401329366174,34.4636120474776,34.589025482876,178409.912214933,0.0,1.0
2007-08-10,67.59,68.06,66.43,66.82,151300,33.9067763943088,34.1425536528578,33.3248580540603,33.5205030132817,301602.454951055,0.0,1.0
2007-08-13,67.79,68.53,67.68,68.53,57400,34.0071071426275,34.3783309114067,33.9519252310522,34.3783309114067,114421.552638404,0.0,1.0
2007-08-14,66.82,67.91,66.8,67.91,53400,33.5205030132817,34.0673055916187,33.5104699384499,34.0673055916187,106447.925276843,0.0,1.0
2007-08-15,64.51,66.19,64.44,66.08,154200,32.3616828702006,33.2044611560778,32.3265671082891,33.1492792445025,307383.334788187,0.0,1.0
2007-08-16,63.76,63.76,61.86,63.41,221200,31.9854425640054,31.9854425640054,31.0323004549777,31.8098637544477,440941.593094338,0.0,1.0
2007-08-17,63.9,65.04,62.58,64.87,135800,32.0556740878285,32.6275593532452,31.393491148925,32.5422782171743,270704.648925005,0.0,1.0
2007-08-20,64.59,64.82,63.71,64.34,90600,32.4018151695281,32.5171955300946,31.9603598769258,32.2764017341297,180602.659739363,0.0,1.0
2007-08-21,64.43,64.6899,64.2201,64.35,28900,32.3215505708731,32.4519303783133,32.2162534505126,32.2814182715456,57609.4576872802,0.0,1.0
2007-08-22,66.09,66.14,65.523,65.64,44500,33.1542957819184,33.1793784689981,32.8698581104349,32.9285515982013,88706.6043973692,0.0,1.0
2007-08-23,66.7,66.89,66.2301,66.66,34000,33.4603045642905,33.5556187751933,33.2245774711157,33.4402384146268,67775.8325732707,0.0,1.0
2007-08-24,67.8401,67.9428,66.8736,66.88,25700,34.0322399950813,34.083759834343,33.5473916538311,33.5506022377773,51230.5557980312,0.0,1.0
2007-08-27,67.52,67.7899,67.4001,67.69,21800,33.8716606323972,34.0070569772533,33.8115123487802,33.9569417684681,43456.2691205089,0.0,1.0
2007-08-28,65.94,67.19,65.851,67.19,33600,33.0790477206794,33.7061148976714,33.0344005376776,33.7061148976714,66978.4698371146,0.0,1.0
2007-08-29,67.75,67.75,66.7,66.95,26500,33.9870409929637,33.9870409929637,33.4603045642905,33.5857179996889,52825.2812703434,0.0,1.0
2007-08-30,67.01,67.63,66.61,66.61,24900,33.6158172241845,33.9268425439725,33.4151557275471,33.4151557275471,49635.8303257189,0.0,1.0
2007-08-31,68.5,68.7199,68.1101,68.47,35100,34.3632812991589,34.4735949569353,34.1676865053116,34.3482316869111,69968.5800977001,0.0,1.0
2007-09-04,69.22,69.41,68.47,68.47,24400,34.7244719931063,34.8197862040091,34.3482316869111,34.3482316869111,48639.1269055237,0.0,1.0
2007-09-05,67.9,69.15,67.6501,69.15,72900,34.0622890542028,34.6893562311947,33.9369257841785,34.6893562311947,145319.358664454,0.0,1.0
2007-09-06,68.15,68.42,67.81,68.19,51500,34.1877024896012,34.3231489998314,34.0171402174594,34.2077686392649,102660.452280101,0.0,1.0
2007-09-07,67.6964,67.99,67.38,67.85,51800,33.9601523524143,34.1074378909462,33.8014291085741,34.0372063671231,103258.474332218,0.0,1.0
2007-09-10,67.5,68.0,66.97,67.92,52100,33.8616275575654,34.1124544283621,33.5957510745208,34.0723221290347,103856.496384335,0.0,1.0
2007-09-11,68.68,68.68,67.96,68.04,28700,34.4535789726458,34.4535789726458,34.0923882786984,34.1325205780259,57210.776319202,0.0,1.0
2007-09-12,68.4,68.68,68.03,68.04,29500,34.3131159249996,34.4535789726458,34.1275040406099,34.1325205780259,58805.5017915143,0.0,1.0
2007-09-13,68.1118,68.38,68.01,68.14,28800,34.1685393166723,34.3030828501677,34.1174709657781,34.1826859521852,57410.1170032411,0.0,1.0
2007-09-14,67.45,67.56,67.14,67.5,52800,33.8365448704857,33.891726782061,33.6810322105917,33.8616275575654,105251.881172609,0.0,1.0
2007-09-17,66.4,66.98,66.18,66.86,31900,33.3098084418124,33.6007676119367,33.1994446186619,33.5405691629455,63589.6782084512,0.0,1.0
2007-09-18,68.26,68.28,66.37,66.58,46200,34.2428844011765,34.2529174760083,33.2947588295646,33.4001061152993,92095.3960260325,0.0,1.0
2007-09-19,68.46,68.98,68.25,68.55,56300,34.3432151494952,34.6040750951238,34.2378678637605,34.3883639862386,112228.805113975,0.0,1.0
2007-09-20,68.36,68.72,68.25,68.46,63900,34.2930497753358,34.4736451223095,34.2378678637605,34.3432151494952,127378.697100941,0.0,1.0
2007-09-21,68.6312,68.8958,68.6312,68.83,61500,34.429098270056,34.5618358500816,34.429098270056,34.5288270338848,122594.520684004,0.0,1.0
2007-09-24,68.63,68.9199,68.472,68.83,50100,34.4284962855661,34.5739257052541,34.3492349943943,34.5288270338848,99869.6827035548,0.0,1.0
2007-09-25,68.37,68.37,67.5,68.01,43800,34.2980663127518,34.2980663127518,33.8616275575654,34.1174709657781,87311.2196090957,0.0,1.0
2007-09-26,68.83,69.0,68.5901,68.8,34800,34.5288270338848,34.6141081699557,34.4084803012765,34.513777421637,69370.558045583,0.0,1.0
2007-09-27,69.77,69.77,69.3592,69.47,75100,35.0003815509827,35.0003815509827,34.7943021939361,34.8498854285047,149704.853713313,0.0,1.0
2007-09-28,69.88,70.0,69.53,69.8,41600,35.055563462558,35.1157619115493,34.8799846530003,35.0154311632305,82925.7245602372,0.0,1.0
2007-10-01,70.77,71.02,70.0,70.1,73700,35.5020352925763,35.6274487279747,35.1157619115493,35.1659272857086,146914.084136766,0.0,1.0
2007-10-02,70.78,70.79,70.31,70.71,44300,35.5070518299922,35.5120683674082,35.2712745714433,35.4719360680807,88307.9230292911,0.0,1.0
2007-10-03,70.3,70.73,68.92,68.92,24900,35.2662580340273,35.4819691429126,34.5739758706282,34.5739758706282,49635.8303257189,0.0,1.0
2007-10-04,70.84,70.91,70.5301,70.65,13800,35.5371510544879,35.5722668163994,35.381688559968,35.4418368435851,27509.0143973863,0.0,1.0
2007-10-05,71.43,71.69,71.12,71.12,17500,35.8331267620281,35.9635567348424,35.6776141021341,35.6776141021341,34884.6197068305,0.0,1.0
2007-10-08,71.01,71.15,70.7801,71.09,34500,35.6224321905588,35.6926637143819,35.5071019953664,35.6625644898862,68772.5359934658,0.0,1.0
2007-10-09,71.97,71.97,71.17,71.17,31000,36.1040197824886,36.1040197824886,35.7026967892137,35.7026967892137,61795.6120520997,0.0,1.0
2007-10-10,71.8358,71.95,71.5599,71.82,25100,36.0366978503667,36.0939867076567,35.8982915830611,36.0287717212495,50034.511693797,0.0,1.0
2007-10-11,71.7801,72.9799,71.72,71.97,49600,36.00875573696,36.6106398961239,35.9786063470902,36.1040197824886,98872.9792833596,0.0,1.0
2007-10-12,72.36,72.46,72.14,72.27,34200,36.2996647417101,36.3498301158694,36.1893009185595,36.2545159049666,68174.5139413487,0.0,1.0
2007-10-15,71.78,72.34,71.5399,72.33,38300,36.0087055715858,36.2896316668782,35.8882585082292,36.2846151294623,76347.4819869491,0.0,1.0
2007-10-16,70.62,71.09,70.5501,71.01,33600,35.4267872313373,35.6625644898862,35.3917216347999,35.6224321905588,66978.4698371145,0.0,1.0
2007-10-17,71.5599,71.92,71.0501,71.9,34600,35.8982915830611,36.0789370954089,35.6425485055967,36.068904020577,68971.8766775048,0.0,1.0
2007-10-18,71.95,72.09,71.57,71.84,33600,36.0939867076567,36.1642182314798,35.9033582858511,36.0388047960814,66978.4698371146,0.0,1.0
2007-10-19,70.64,72.01,70.51,71.95,40000,35.4368203061691,36.1240859321523,35.371605319762,36.0939867076567,79736.2736156127,0.0,1.0
2007-10-22,70.56,70.59,69.7301,70.0,57500,35.3966880068417,35.4117376190895,34.9803655666932,35.1157619115493,114620.893322443,0.0,1.0
2007-10-23,71.88,71.88,71.1401,71.6399,38200,36.0588709457452,36.0588709457452,35.6876973423401,35.9384238823885,76148.14130291,0.0,1.0
2007-10-24,71.6,71.61,70.59,71.55,45600,35.918407898099,35.9234244355149,35.4117376190895,35.8933252110193,90899.3519217983,0.0,1.0
2007-10-25,71.7401,71.91,71.3201,71.81,34900,35.9886895872962,36.073920557993,35.7779950158269,36.0237551838336,69569.898729622,0.0,1.0
2007-10-26,72.84,72.85,72.24,72.4,32400,36.540458537675,36.5454750750909,36.2394662927188,36.3197308913738,64586.3816286462,0.0,1.0
2007-10-29,72.98,73.14,72.7201,72.96,45600,36.6106900614981,36.690954660153,36.4803102540579,36.6006569866662,90899.3519217983,0.0,1.0
2007-10-30,72.8738,73.22,72.87,72.87,44200,36.5574144341408,36.7310869594805,36.5555081499228,36.5555081499228,88108.582345252,0.0,1.0
2007-10-31,74.29,74.6062,73.79,73.89,47700,37.2678564629856,37.4264793760775,37.0170295921889,37.0671949663482,95085.5062866182,0.0,1.0
2007-11-01,72.69,73.45,72.63,73.45,58700,36.4652104764359,36.846467320047,36.4351112519403,36.846467320047,117012.981530912,0.0,1.0
2007-11-02,73.3101,73.46,72.3501,73.03,70200,36.7762859615981,36.851483857463,36.2946983696683,36.6357727485778,139937.1601954,0.0,1.0
2007-11-05,72.28,72.4,71.743,72.07,45200,36.2595324423826,36.3197308913738,35.9901443831468,36.1541851566479,90101.9891856422,0.0,1.0
2007-11-06,73.1016,73.12,72.5,72.5,38900,36.6716911564759,36.6809215853212,36.3698962655332,36.3698962655332,77543.5260911832,0.0,1.0
2007-11-07,71.55,72.8,71.4071,72.11,37400,35.8933252110193,36.5203923880112,35.8216388913456,36.1742513063117,74553.4158305977,0.0,1.0
2007-11-08,72.08,72.34,71.15,71.49,146900,36.1592016940639,36.2896316668782,35.6926637143819,35.8632259865237,292831.464853337,0.0,1.0
2007-11-09,70.29,70.96,70.0901,70.77,40100,35.2612414966114,35.5973495034791,35.1609609136668,35.5020352925763,79935.6142996517,0.0,1.0
2007-11-12,68.4,69.5493,68.4,69.06,37300,34.3131159249996,34.889666570213,34.3131159249996,34.6442073944513,74354.0751465587,0.0,1.0
2007-11-13,70.64,70.6499,68.85,68.85,46600,35.4368203061691,35.4417866782109,34.5388601087167,34.5388601087167,92892.7587621888,0.0,1.0
2007-11-14,70.02,70.95,69.9314,70.71,33700,35.1257949863811,35.5923329660631,35.0813484648759,35.4719360680807,67177.8105211537,0.0,1.0
2007-11-15,69.1,69.93,68.6601,69.93,36500,34.6642735441151,35.0806461496377,34.443596063188,35.0806461496377,72759.3496742464,0.0,1.0
2007-11-16,69.46,69.56,68.8184,69.38,30500,34.8448688910887,34.8950342652481,34.5230078504823,34.8047365917612,60798.9086319047,0.0,1.0
2007-11-19,67.2,68.05,66.99,67.33,43600,33.7111314350873,34.1375371154418,33.6057841493526,33.7763464214945,86912.5382410177,0.0,1.0
2007-11-20,68.03,68.32,67.2201,68.21,28600,34.1275040406099,34.2729836256721,33.7212146752933,34.2178017140968,57011.4356351631,0.0,1.0
2007-11-21,66.77,67.34,66.4,67.18,55600,33.4954203262021,33.7813629589104,33.3098084418124,33.7010983602554,110833.420325701,0.0,1.0
2007-11-23,67.9401,68.21,67.51,68.21,19900,34.0824053692407,34.2178017140968,33.8666440949813,34.2178017140968,39668.7961237673,0.0,1.0
2007-11-26,66.71,68.14,66.71,68.07,40400,33.4653211017064,34.1826859521852,33.4653211017064,34.1475701902737,80533.6363517688,0.0,1.0
2007-11-27,68.09,68.32,67.41,68.3,107800,34.1576032651056,34.2729836256721,33.8164787208219,34.2629505508402,214889.257394076,0.0,1.0
2007-11-28,69.75,69.85,67.9,67.9,49600,34.9903484761509,35.0405138503102,34.0622890542028,34.0622890542028,98872.9792833596,0.0,1.0
2007-11-29,69.22,69.55,68.79,68.79,61700,34.7244719931063,34.8900177278322,34.5087608842211,34.5087608842211,122993.202052082,0.0,1.0
2007-11-30,69.59,70.19,69.2899,69.95,50700,34.9100838774959,35.211076122452,34.7595375896437,35.0906792244696,101065.726807789,0.0,1.0
2007-12-03,69.25,70.02,69.23,70.02,33900,34.7395216053541,35.1257949863811,34.7294885305222,35.1257949863811,67576.4918892317,0.0,1.0
2007-12-04,68.59,69.0,68.5301,69.0,37200,34.4084301359023,34.6141081699557,34.3783810767809,34.6141081699557,74154.7344625198,0.0,1.0
2007-12-05,69.15,69.3299,68.91,69.05,78800,34.6893562311947,34.7796037393074,34.5689593332123,34.6391908570354,157080.459022757,0.0,1.0
2007-12-06,69.9,69.9,68.85,68.87,56500,35.0655965373899,35.0655965373899,34.5388601087167,34.5488931835485,112627.486482053,0.0,1.0
2007-12-07,69.593,69.83,69.544,69.7,41100,34.9115888387207,35.0304807754784,34.8870078053826,34.9652657890712,81929.0211400419,0.0,1.0
2007-12-10,70.03,70.19,69.774,69.95,70700,35.1308115237971,35.211076122452,35.0023881659491,35.0906792244696,140933.863615595,0.0,1.0
2007-12-11,68.15,70.3999,68.15,70.23,277200,34.1877024896012,35.3163732428125,34.1877024896012,35.2311422721158,552572.376156195,0.0,1.0
2007-12-12,69.72,70.46,69.0,69.0,42600,34.9752988639031,35.3465226326823,34.6141081699557,34.6141081699557,84919.1314006274,0.0,1.0
2007-12-13,69.0,69.05,68.3001,68.5,42600,34.6141081699557,34.6391908570354,34.2630007162144,34.3632812991589,84919.1314006274,0.0,1.0
2007-12-14,67.12,67.77,67.01,67.5,40700,33.6709991357598,33.9970740677956,33.6158172241845,33.8616275575654,81131.6584038859,0.0,1.0
2007-12-17,63.61,64.97,63.6,64.64,65500,32.6483478842968,33.3463789033606,32.6432153032743,33.1770037296172,127616.105254869,1.47144,1.0
2007-12-18,63.97,64.48,63.13,63.48,105000,32.8331208011078,33.0948824332567,32.4019839952155,32.581624331004,204575.435904752,0.0,1.0
2007-12-19,63.61,64.07,63.39,63.75,90000,32.6483478842968,32.8844466113331,32.5354311018012,32.7202040186122,175350.373632644,0.0,1.0
2007-12-20,64.11,64.21,63.3582,63.55,213100,32.9049769354232,32.9563027456485,32.5191094941496,32.6175523981617,415190.718012405,0.0,1.0
2007-12-21,64.77,65.73,64.44,64.77,124400,33.24372728291,33.7364550610726,33.0743521091666,33.24372728291,242373.183110011,0.0,1.0
2007-12-24,65.03,66.42,64.9,65.1,57300,33.3771743894957,34.090603151627,33.3104508362029,33.4131024566534,111639.73787945,0.0,1.0
2007-12-26,65.5,65.54,65.05,65.29,87000,33.6184056975545,33.6389360216446,33.3874395515408,33.5106214960814,169505.361178223,0.0,1.0
2007-12-27,64.9,65.65,64.9,65.4,80100,33.3104508362029,33.6953944128924,33.3104508362029,33.5670798873292,156061.832533053,0.0,1.0
2007-12-28,64.81,65.7999,64.75,65.5,187900,33.2642576070001,33.7723318024201,33.233462120865,33.6184056975545,366092.613395265,0.0,1.0
2007-12-31,64.25,65.22,64.25,64.61,110800,32.9768330697386,33.4746934289238,32.9768330697386,33.1616059865496,215875.793316633,0.0,1.0
2008-01-02,64.78,65.34,64.2801,64.55,60500,33.2488598639325,33.5362844011941,32.9922821386164,33.1308105004144,117874.417830833,0.0,1.0
2008-01-03,64.89,65.12,64.73,64.86,59500,33.3053182551803,33.4233676186985,33.2231969588199,33.2899205121128,115926.080346026,0.0,1.0
2008-01-04,62.57,64.07,62.5301,63.43,175700,32.114559457954,32.8844466113331,32.0940804596741,32.5559614258913,342322.896080618,0.0,1.0
2008-01-07,63.15,63.29,62.326,62.76,120000,32.4122491572606,32.484105291576,31.9893244810043,32.212078497382,233800.498176859,0.0,1.0
2008-01-08,62.7,64.83,62.65,64.83,85800,32.1812830112468,33.2745227690452,32.1556201061342,33.2745227690452,167167.356196454,0.0,1.0
2008-01-09,62.93,62.93,61.9,62.5,95100,32.299332374765,32.299332374765,31.7706765294446,32.0786313907963,185286.894805161,0.0,1.0
2008-01-10,62.95,63.1399,61.94,62.48,59300,32.30959753681,32.4070652504278,31.7912068535348,32.0683662287512,115536.412849065,0.0,1.0
2008-01-11,61.5399,62.05,61.2601,61.98,125900,31.5858522868234,31.8476652447826,31.4422426698131,31.8117371776249,245295.689337222,0.0,1.0
2008-01-14,62.4,62.74,59.99,61.84,62200,32.027305580571,32.201813335337,30.7903535541419,31.7398810433095,121186.591555005,0.0,1.0
2008-01-15,60.05,61.27,60.02,61.27,67900,30.8211490402771,31.4473239250254,30.8057512972095,31.4473239250254,132292.115218406,0.0,1.0
2008-01-16,58.78,59.84,58.59,59.81,154800,30.1693112504161,30.713364838804,30.0717922109881,30.6979670957364,301602.642648148,0.0,1.0
2008-01-17,58.252,60.02,57.96,59.8999,89500,29.8983109724267,30.8057512972095,29.7484396065689,30.7441089991289,174376.20489024,0.0,1.0
2008-01-18,58.61,59.501,58.14,58.17,88600,30.0820573730331,30.5393703421403,29.8408260649743,29.8562238080419,172622.701153914,0.0,1.0
2008-01-22,57.678,57.94,55.52,57.27,83300,29.6037008217336,29.7381744445238,28.4960898370722,29.3942915160145,162296.512484436,0.0,1.0
2008-01-23,57.71,57.9,54.8,55.85,137800,29.6201250810057,29.7176441204337,28.1265440034502,28.6654650108156,268480.905406426,0.0,1.0
2008-01-24,58.75,58.9499,57.96,58.06,67100,30.1539135073485,30.2565138019888,29.7484396065689,29.7997654167941,130733.44523056,0.0,1.0
2008-01-25,58.441,59.88,58.36,59.25,62800,29.9953167537524,30.7338951628941,29.9537428474699,30.4105425584749,122355.59404589,0.0,1.0
2008-01-28,59.42,59.5,58.3,58.5,87600,30.4977964358579,30.5388570840381,29.9229473613348,30.0255989817853,170674.363669107,0.0,1.0
2008-01-29,60.06,60.22,59.66,60.12,46200,30.8262816212996,30.90840291766,30.6209783803985,30.8570771074348,90013.1917980907,0.0,1.0
2008-01-30,59.92,61.03,59.5,59.5,42800,30.7544254869842,31.3241419804848,30.5388570840381,30.5388570840381,83388.8443497464,0.0,1.0
2008-01-31,60.68,61.2599,59.25,60.96,47900,31.1445016446963,31.4421400181927,30.4105425584749,31.2882139133271,93325.3655222629,0.0,1.0
2008-02-01,61.89,61.95,61.14,61.3,46900,31.7655439484221,31.7963394345573,31.3806003717326,31.462721668093,91377.0280374558,0.0,1.0
2008-02-04,61.22,61.89,61.18,61.89,50400,31.4216610199128,31.7655439484221,31.4011306958227,31.7655439484221,98196.2092342807,0.0,1.0
2008-02-05,58.954,60.08,58.954,59.97,56200,30.2586181602081,30.8365467833447,30.2586181602081,30.7800883920969,109496.566646162,0.0,1.0
2008-02-06,58.887,59.89,58.8,59.7,1067300,30.2242298673571,30.7390277439166,30.1795764124612,30.6415087044886,2079460.59753468,0.0,1.0
2008-02-07,58.53,59.05,58.09,58.5,95000,30.0409967248529,30.3078909380243,29.8151631598617,30.0255989817853,185092.06105668,0.0,1.0
2008-02-08,58.34,58.57,57.872,58.19,45300,29.9434776854249,30.061527048943,29.7032728935706,29.866488970087,88259.6880617642,0.0,1.0
2008-02-11,58.53,58.73,58.0,58.38,65900,30.0409967248529,30.1436483453035,29.768969930659,29.964008009515,128395.440248792,0.0,1.0
2008-02-12,59.29,59.79,58.91,59.15,41200,30.431072882565,30.6877019336914,30.236034803709,30.3592167482496,80271.5043740549,0.0,1.0
2008-02-13,59.63,59.75,58.9201,59.28,35900,30.6055806373309,30.6671716096013,30.2412187105417,30.4259403015425,69945.315704577,0.0,1.0
2008-02-14,59.2164,60.08,59.2164,59.59,21100,30.3932970862392,30.8365467833447,30.3932970862392,30.5850503132408,41109.920929431,0.0,1.0
2008-02-15,59.59,59.59,59.1618,59.38,22400,30.5850503132408,30.5850503132408,30.3652731938562,30.4772661117677,43642.7596596804,0.0,1.0
2008-02-19,60.04,60.8,59.88,59.96,81200,30.8160164592546,31.2060926169666,30.7338951628941,30.7749558110743,158205.003766341,0.0,1.0
2008-02-20,60.2199,60.32,59.08,59.38,36400,30.9083515918498,30.9597287278853,30.3232886810919,30.4772661117677,70919.4844469806,0.0,1.0
2008-02-21,59.83,60.6988,59.82,60.51,30900,30.7082322577815,31.1541508970187,30.7030996767589,31.0572477673133,60203.6282805411,0.0,1.0
2008-02-22,60.68,60.7,59.81,60.04,30700,31.1445016446963,31.1547668067414,30.6979670957364,30.8160164592546,59813.9607835798,0.0,1.0
2008-02-25,61.69,61.69,60.6899,60.7,24100,31.6628923279716,31.6628923279716,31.1495828999086,31.1547668067414,46954.9333838525,0.0,1.0
2008-02-26,62.0,62.27,61.1,61.32,25100,31.8220023396699,31.9605820272782,31.3600700476425,31.4729868301381,48903.2708686597,0.0,1.0
2008-02-27,62.23,62.524,61.9012,62.13,25600,31.9400517031881,32.0909495852504,31.7712924391674,31.8887258929628,49877.4396110632,0.0,1.0
2008-02-28,62.19,62.45,61.8901,62.08,32700,31.9195213790979,32.0529684856837,31.7655952742323,31.8630629878501,63710.6357531942,0.0,1.0
2008-02-29,60.7,61.77,60.695,61.75,34800,31.1547668067414,31.7039529761518,31.1522005162301,31.6936878141067,67802.144471289,0.0,1.0
2008-03-03,61.0001,61.27,60.6156,60.8901,76200,31.3087955632274,31.4473239250254,31.1114478229112,31.2523371719796,148463.316342306,0.0,1.0
2008-03-04,60.222,60.39,59.41,60.0,40200,30.9094294338645,30.995656795043,30.4926638548353,30.7954861351644,78323.1668892479,0.0,1.0
2008-03-05,60.34,60.73,59.9601,60.29,29900,30.9699938899304,31.1701645498089,30.7750071368846,30.9443309848177,58255.290795734,0.0,1.0
2008-03-06,59.64,60.82,59.64,60.82,25200,30.6107132183535,31.2163577790117,30.6107132183535,31.2163577790117,49098.1046171403,0.0,1.0
2008-03-07,59.14,59.8832,58.75,59.44,47100,30.3540841672271,30.7355375888213,30.1539135073485,30.5080615979029,91766.6955344171,0.0,1.0
2008-03-10,58.1,59.07,58.0401,59.07,65200,29.8202957408842,30.3181561000694,29.7895515805593,30.3181561000694,127031.604009427,0.0,1.0
2008-03-11,60.26,60.26,58.98,59.71,42800,30.9289332417502,30.9289332417502,30.2719628708666,30.6466412855111,83388.8443497462,0.0,1.0
2008-03-12,59.5,60.2599,59.5,59.99,45300,30.5388570840381,30.9288819159399,30.5388570840381,30.7903535541419,88259.6880617642,0.0,1.0
2008-03-13,60.1,60.4399,59.14,59.29,133200,30.8468119453897,31.0212683743454,30.3540841672271,30.431072882565,259518.552976314,0.0,1.0
2008-03-14,58.646,59.9974,58.05,59.93,30800,30.1005346647142,30.7941516640986,29.7946328357716,30.7595580680068,60008.7945320605,0.0,1.0
2008-03-17,58.33,58.72,57.53,57.78,35600,29.9383451044024,30.1385157642809,29.5277386226002,29.6560531481634,69360.8144591347,0.0,1.0
2008-03-18,59.8,59.88,58.87,59.15,42300,30.6928345147139,30.7338951628941,30.2155044796188,30.3592167482496,82414.6756073428,0.0,1.0
2008-03-19,57.58,59.28,57.58,59.26,49500,29.5534015277128,30.4259403015425,29.5534015277128,30.4156751394974,96442.7054979543,0.0,1.0
2008-03-20,58.48,58.66,57.5816,57.5816,26700,30.0153338197403,30.1077202781458,29.5542227406764,29.5542227406764,52020.6108443511,0.0,1.0
2008-03-24,59.92,60.3228,59.39,59.39,32800,30.7544254869842,30.9611658505716,30.4823986927903,30.4823986927903,63905.4695016748,0.0,1.0
2008-03-25,60.61,60.69,59.7201,59.94,182500,31.1085735775386,31.1496342257188,30.6518251923439,30.7646906490293,355571.590977307,0.0,1.0
2008-03-26,60.36,60.61,60.2001,60.55,26900,30.9802590519754,31.1085735775386,30.8981890814252,31.0777780914034,52410.2783413126,0.0,1.0
2008-03-27,60.69,61.52,60.69,61.52,45500,31.1496342257188,31.5756384505886,31.1496342257188,31.5756384505886,88649.3555587258,0.0,1.0
2008-03-28,60.76,61.4,60.76,61.16,16000,31.1855622928765,31.5140474783183,31.1855622928765,31.3908655337776,31173.3997569146,0.0,1.0
2008-03-31,61.39,61.88,61.19,61.22,38800,31.5089148972957,31.7604113673996,31.4062632768452,31.4216610199128,75595.4944105179,0.0,1.0
2008-04-01,62.85,62.96,61.9,62.08,31800,32.2582717265848,32.3147301178326,31.7706765294446,31.8630629878501,61957.1320168675,0.0,1.0
2008-04-02,62.17,62.55,61.88,62.25,31500,31.9092562170529,32.1042942959089,31.7604113673996,31.9503168652331,61372.6307714255,0.0,1.0
2008-04-03,62.08,62.5,61.69,61.71,25300,31.8630629878501,32.0786313907963,31.6628923279716,31.6731574900166,49292.9383656212,0.0,1.0
2008-04-04,62.18,62.574,62.09,62.35,45100,31.9143887980754,32.116612490363,31.8681955688727,32.0016426754584,87870.0205648029,0.0,1.0
2008-04-07,62.91,63.25,62.79,63.0,33700,32.2890672127199,32.4635749674858,32.2274762404496,32.3352604419227,65658.9732380013,0.0,1.0
2008-04-08,62.332,62.3399,62.05,62.17,25000,31.9924040296178,31.9964587686256,31.8476652447826,31.9092562170529,48708.437120179,0.0,1.0
2008-04-09,61.69,62.0,61.591,61.99,20700,31.6628923279716,31.8220023396699,31.6120797758486,31.8168697586474,40330.5859355081,0.0,1.0
2008-04-10,61.344,61.624,61.2,61.48,11600,31.4853050245921,31.6290172932229,31.4113958578677,31.5551081264985,22600.7148237631,0.0,1.0
2008-04-11,60.82,61.366,60.634,61.23,23100,31.2163577790117,31.4965967028417,31.1208917719927,31.4267936009353,45006.5958990453,0.0,1.0
2008-04-14,60.92,61.14,60.694,60.97,17000,31.267683589237,31.3806003717326,31.1516872581278,31.2933464943496,33121.7372417217,0.0,1.0
2008-04-15,61.15,61.17,60.8,61.17,23100,31.3857329527551,31.3959981148002,31.2060926169666,31.3959981148002,45006.5958990453,0.0,1.0
2008-04-16,62.77,62.79,62.168,62.24,31800,32.2172110784045,32.2274762404496,31.9082297008484,31.9451842842106,61957.1320168677,0.0,1.0
2008-04-17,62.21,62.291,61.74,61.85,34400,31.929786541143,31.9713604474255,31.6885552330842,31.745013624332,67022.8094773662,0.0,1.0
2008-04-18,62.54,62.93,62.1812,62.93,37700,32.0991617148864,32.299332374765,31.9150047077981,32.299332374765,73452.3231772299,0.0,1.0
2008-04-21,63.03,63.03,62.28,62.57,77200,32.3506581849902,32.3506581849902,31.9657146083007,32.114559457954,150411.653827113,0.0,1.0
2008-04-22,62.45,62.68,62.27,62.56,41300,32.0529684856837,32.1710178492018,31.9605820272782,32.1094268769315,80466.3381225355,0.0,1.0
2008-04-23,62.57,62.7,62.12,62.42,38500,32.114559457954,32.1812830112468,31.8835933119402,32.0375707426161,75010.9931650755,0.0,1.0
2008-04-24,62.24,62.45,61.52,62.04,40000,31.9451842842106,32.0529684856837,31.5756384505886,31.84253266376,77933.4993922863,0.0,1.0
2008-04-25,62.49,62.53,62.114,62.42,28900,32.0734988097738,32.0940291338639,31.8805137633267,32.0375707426161,56306.9533109268,0.0,1.0
2008-04-28,62.94,63.18,62.85,62.99,38900,32.3044649557875,32.4276469003282,32.2582717265848,32.3301278609001,75790.3281589984,0.0,1.0
2008-04-29,62.35,62.52,62.21,62.38,27300,32.0016426754584,32.0888965528413,31.929786541143,32.017040418526,53189.6133352354,0.0,1.0
2008-04-30,62.78,63.31,62.736,62.79,35800,32.2223436594271,32.494370453621,32.1997603029279,32.2274762404496,69750.4819560962,0.0,1.0
2008-05-01,62.9101,63.1,62.42,62.47,45700,32.2891185385301,32.3865862521479,32.0375707426161,32.0632336477287,89039.0230556873,0.0,1.0
2008-05-02,63.28,63.4,62.942,63.31,27200,32.4789727105534,32.5405636828238,32.305491471992,32.494370453621,52994.7795867548,0.0,1.0
2008-05-05,63.41,63.48,63.136,63.3,29900,32.5456962638463,32.581624331004,32.405063543829,32.4892378725985,58255.290795734,0.0,1.0
2008-05-06,63.97,64.0,63.046,63.2,31800,32.8331208011078,32.8485185441754,32.3588703146263,32.4379120623732,61957.1320168677,0.0,1.0
2008-05-07,62.55,63.62,62.5,63.62,33200,32.1042942959089,32.6534804653194,32.0786313907963,32.6534804653194,64684.8044955977,0.0,1.0
2008-05-08,63.54,63.85,63.3501,63.58,61100,32.6124198171391,32.7715298288375,32.5149521035213,32.6329501412293,119043.420321718,0.0,1.0
2008-05-09,63.016,63.13,62.713,62.99,66800,32.3434725715587,32.4019839952155,32.1879553665761,32.3301278609001,130148.943985118,0.0,1.0
2008-05-12,63.52,63.636,63.0,63.16,18000,32.6021546550941,32.6616925949554,32.3352604419227,32.4173817382831,35070.0747265288,0.0,1.0
2008-05-13,63.21,63.45,63.002,63.45,41800,32.4430446433957,32.5662265879364,32.3362869581272,32.5662265879364,81440.5068649393,0.0,1.0
2008-05-14,62.98,63.69,62.96,63.38,102500,32.3249952798776,32.6894085324771,32.3147301178326,32.5302985207787,199704.592192734,0.0,1.0
2008-05-15,64.114,64.15,63.473,63.62,19800,32.9070299678322,32.9255072595133,32.5780315242882,32.6534804653194,38577.0821991818,0.0,1.0
2008-05-16,64.48,64.5,64.0701,64.15,28100,33.0948824332567,33.1051475953018,32.8844979371433,32.9255072595133,54748.2833230812,0.0,1.0
2008-05-19,64.18,64.71,64.1719,64.38,42100,32.9409050025809,33.2129317967748,32.9367476119526,33.0435566230314,82025.0081103814,0.0,1.0
2008-05-20,63.85,64.26,63.5801,64.26,51900,32.7715298288375,32.9819656507611,32.6330014670395,32.9819656507611,101118.715461491,0.0,1.0
2008-05-21,63.38,64.25,63.3,64.08,26300,32.5302985207787,32.9768330697386,32.4892378725985,32.8895791923556,51241.2758504283,0.0,1.0
2008-05-22,64.0,64.17,63.8236,64.14,26800,32.8485185441754,32.9357724215584,32.757979814938,32.9203746784908,52215.4445928318,0.0,1.0
2008-05-23,63.57,64.035,63.458,64.0199,32000,32.6278175602067,32.8664825777542,32.5703326527544,32.8587323804102,62346.7995138291,0.0,1.0
2008-05-27,63.54,63.57,63.0,63.37,60200,32.6124198171391,32.6278175602067,32.3352604419227,32.5251659397562,117289.916585391,0.0,1.0
2008-05-28,63.44,63.47,62.98,63.25,24400,32.5610940069139,32.5764917499815,32.3249952798776,32.4635749674858,47539.4346292946,0.0,1.0
2008-05-29,63.45,63.61,63.018,63.05,47900,32.5662265879364,32.6483478842968,32.3444990877632,32.3609233470353,93325.3655222629,0.0,1.0
2008-05-30,63.73,63.84,62.76,63.74,124100,32.7099388565672,32.766397247815,32.212078497382,32.7150714375897,241788.681864568,0.0,1.0
2008-06-02,62.97,63.18,62.6398,63.18,39500,32.3198626988551,32.4276469003282,32.1503848734912,32.4276469003282,76959.3306498827,0.0,1.0
2008-06-03,62.89,63.35,62.566,63.21,32000,32.2788020506749,32.5149007777111,32.112506425545,32.4430446433957,62346.799513829,0.0,1.0
2008-06-04,62.96,63.32,62.77,62.84,25600,32.3147301178326,32.4995030346435,32.2172110784045,32.2531391455622,49877.4396110632,0.0,1.0
2008-06-05,64.08,64.08,63.05,63.05,36800,32.8895791923556,32.8895791923556,32.3609233470353,32.3609233470353,71698.8194409035,0.0,1.0
2008-06-06,62.14,63.11,62.14,63.07,40600,31.8938584739853,32.3917188331705,31.8938584739853,32.3711885090804,79102.5018831706,0.0,1.0
2008-06-09,61.89,62.38,61.53,62.38,30400,31.7655439484221,32.017040418526,31.5807710316111,32.017040418526,59229.4595381376,0.0,1.0
2008-06-10,60.76,61.12,60.21,60.93,139400,31.1855622928765,31.3703352096875,30.9032703366375,31.2728161702595,271598.245382118,0.0,1.0
2008-06-11,59.82,60.59,59.82,60.59,31200,30.7030996767589,31.0983084154936,30.7030996767589,31.0983084154936,60788.1295259834,0.0,1.0
2008-06-12,59.83,60.18,59.639,59.95,38000,30.7082322577815,30.8878725935699,30.6101999602512,30.7698232300518,74036.824422672,0.0,1.0
2008-06-13,60.09,60.21,59.61,59.73,23300,30.8416793643672,30.9032703366375,30.5953154752859,30.6569064475562,45396.2633960068,0.0,1.0
2008-06-16,60.244,60.4452,59.9416,60.05,41900,30.9207211121141,31.0239886422874,30.7655118619929,30.8211490402771,81635.3406134199,0.0,1.0
2008-06-17,60.51,60.66,60.3832,60.59,36800,31.0572477673133,31.1342364826513,30.9921666399477,31.0983084154936,71698.8194409035,0.0,1.0
2008-06-18,59.91,60.01,59.6364,59.85,30500,30.7492929059617,30.800618716187,30.6088654891853,30.7184974198265,59424.2932866183,0.0,1.0
2008-06-19,59.66,59.87,59.285,59.48,27800,30.6209783803985,30.7287625818716,30.4285065920537,30.528591921993,54163.782077639,0.0,1.0
2008-06-20,58.36,58.88,58.24,58.4,41200,29.9537428474699,30.2206370606414,29.8921518751996,29.9742731715601,80271.504374055,0.0,1.0
2008-06-23,58.4,58.51,57.95,58.36,24600,29.9742731715601,30.0307315628079,29.7433070255463,29.9537428474699,47929.102126256,0.0,1.0
2008-06-24,57.2,57.87,57.0,57.62,38500,29.3583634488568,29.7022463773661,29.2557118284062,29.5739318518029,75010.9931650755,0.0,1.0
2008-06-25,58.15,58.73,57.957,58.04,31300,29.8459586459969,30.1436483453035,29.7468998322621,29.7895002547491,60982.963274464,0.0,1.0
2008-06-26,56.83,59.684,56.76,57.81,46800,29.1684579510233,30.6332965748526,29.1325298838656,29.6714508912309,91182.1942889749,0.0,1.0
2008-06-27,57.13,57.32,56.87,57.28,27900,29.3224353816991,29.4199544211271,29.1889882751134,29.399424097037,54358.6158261197,0.0,1.0
2008-06-30,56.52,57.06,56.47,56.89,51600,29.0093479393249,29.2865073145414,28.9836850342123,29.1992534371584,100534.214216049,0.0,1.0
2008-07-01,55.9,56.06,55.31,55.76,46700,28.6911279159282,28.7732492122886,28.3883056355991,28.6192717816128,90987.3605404943,0.0,1.0
2008-07-02,54.27,55.51,54.27,55.42,41300,27.8545172092562,28.4909572560496,27.8545172092562,28.4447640268469,80466.3381225357,0.0,1.0
2008-07-03,54.488,54.68,54.2672,54.68,26400,27.9664074755473,28.0649530311799,27.8530800865699,28.0649530311799,51436.109598909,0.0,1.0
2008-07-07,53.94,54.596,53.42,54.06,32600,27.6851420355128,28.0218393505906,27.4182478223414,27.7467330077832,63515.8020047134,0.0,1.0
2008-07-08,54.07,54.07,53.2601,53.46,26100,27.7518655888057,27.7518655888057,27.3361778517912,27.4387781464315,50851.6083534668,0.0,1.0
2008-07-09,53.35,54.61,53.35,54.61,35100,27.3823197551837,28.0290249640222,27.3823197551837,28.0290249640222,68386.6457167313,0.0,1.0
2008-07-10,54.23,54.31,53.69,53.85,42500,27.8339868851661,27.8750475333463,27.5568275099496,27.6389488063101,82804.3431043043,0.0,1.0
2008-07-11,53.43,53.7001,52.946,53.42,32900,27.4233804033639,27.5620114167824,27.1749634818736,27.4182478223414,64100.3032501556,0.0,1.0
2008-07-14,53.22,53.99,53.115,53.42,51300,27.3155962018909,27.7108049406255,27.2617041011543,27.4182478223414,99949.7129706071,0.0,1.0
2008-07-15,52.78,53.43,52.32,52.74,74600,27.0897626368997,27.4233804033639,26.8536639098634,27.0692323128095,145345.976366614,0.0,1.0
2008-07-16,53.78,53.78,52.53,52.63,25600,27.6030207391524,27.6030207391524,26.9614481113365,27.0127739215617,49877.4396110632,0.0,1.0
2008-07-17,54.62,54.88,54.3,54.88,46300,28.0341575450447,28.1676046516304,27.8699149523238,28.1676046516304,90208.0255465714,0.0,1.0
2008-07-18,55.33,55.43,54.69,55.11,77800,28.3985707976441,28.4498966078694,28.0700856122024,28.2856540151485,151580.656317997,0.0,1.0
2008-07-21,55.76,55.98,55.6301,55.94,38300,28.6192717816128,28.7321885641084,28.5525995541302,28.7116582400183,74621.3256681142,0.0,1.0
2008-07-22,56.1,56.1,55.0996,55.1,62100,28.7937795363788,28.7937795363788,28.2803161308851,28.280521434126,120991.757806524,0.0,1.0
2008-07-23,56.37,56.65,56.27,56.58,44100,28.932359223987,29.0760714926178,28.8810334137617,29.0401434254601,85921.6830799957,0.0,1.0
2008-07-24,55.55,56.28,55.32,56.28,36900,28.5114875801397,28.8861659947842,28.3934382166216,28.8861659947842,71893.6531893842,0.0,1.0
2008-07-25,55.63,55.8899,55.55,55.8,24800,28.55254822832,28.6859440090955,28.5114875801397,28.6398021057029,48318.7696232175,0.0,1.0
2008-07-28,54.463,55.67,54.3384,55.49,34500,27.953576022991,28.5730785524101,27.8896240634503,28.4806920940046,67217.643225847,0.0,1.0
2008-07-29,54.94,55.0,54.17,54.18,37300,28.1984001377656,28.2291956239007,27.803191399031,27.8083239800535,72672.9881833069,0.0,1.0
2008-07-30,55.74,55.75,55.13,55.26,66500,28.6090066195678,28.6141392005903,28.2959191771936,28.3626427304864,129564.442739676,0.0,1.0
2008-07-31,54.41,55.23,54.41,55.12,69300,27.9263733435716,28.3472449874189,27.9263733435716,28.2907865961711,135019.787697136,0.0,1.0
2008-08-01,54.2401,54.71,54.01,54.34,21100,27.8391707919989,28.0803507742474,27.7210701026705,27.8904452764139,41109.920929431,0.0,1.0
2008-08-04,53.72,54.14,53.55,53.96,51400,27.5722252530172,27.7877936559634,27.4849713756343,27.6954071975579,100144.546719088,0.0,1.0
2008-08-05,55.01,55.0492,54.35,54.49,37200,28.2343282049233,28.2544479225316,27.8955778574365,27.9674339917518,72478.1544348262,0.0,1.0
2008-08-06,55.53,55.53,54.8291,55.03,53600,28.5012224180947,28.5012224180947,28.1414798142257,28.2445933669683,104430.889185664,0.0,1.0
2008-08-07,54.49,54.95,54.3632,54.89,86400,27.9674339917518,28.2035327187881,27.9023528643862,28.1727372326529,168336.358687339,0.0,1.0
2008-08-08,54.97,55.04,53.846,54.18,77200,28.2137978808332,28.2497259479908,27.6368957739011,27.8083239800535,150411.653827112,0.0,1.0
2008-08-11,55.11,55.3756,54.82,55.15,37300,28.2856540151485,28.4219753671069,28.1368091654952,28.3061843392386,72672.9881833071,0.0,1.0
2008-08-12,54.2,54.65,54.09,54.65,37800,27.8185891420985,28.0495552881123,27.7621307508507,28.0495552881123,73647.1569257107,0.0,1.0
2008-08-13,53.3101,53.6,52.76,53.55,59200,27.3618407569038,27.5106342807469,27.0794974748546,27.4849713756343,115341.579100584,0.0,1.0
2008-08-14,52.96,53.38,52.79,52.79,49400,27.1821490953051,27.3977174982513,27.0948952179222,27.0948952179222,96247.8717494738,0.0,1.0
2008-08-15,53.15,53.17,52.8938,52.93,33600,27.2796681347332,27.2899332967782,27.148171408936,27.1667513522376,65464.1394895204,0.0,1.0
2008-08-18,52.83,53.54,52.545,53.54,37700,27.1154255420123,27.4798387946117,26.9691469828703,27.4798387946117,73452.3231772298,0.0,1.0
2008-08-19,52.1999,52.2,51.9,52.17,25700,26.7920216117828,26.7920729375931,26.6380955069172,26.7766751945255,50072.273359544,0.0,1.0
2008-08-20,52.34,52.36,51.81,52.15,31700,26.8639290719084,26.8741942339535,26.5919022777145,26.7664100324804,61762.298268387,0.0,1.0
2008-08-21,52.6,52.92,52.03,52.04,60000,26.9973761784942,27.161618771215,26.7048190602101,26.7099516412326,116900.249088429,0.0,1.0
2008-08-22,52.97,53.02,52.63,52.67,58600,27.1872816763277,27.2129445814403,27.0127739215617,27.0333042456519,114172.576609699,0.0,1.0
2008-08-25,52.11,52.744,51.97,52.64,28100,26.7458797083903,27.0712853452186,26.6740235740749,27.0179065025843,54748.2833230812,0.0,1.0
2008-08-26,52.26,52.52,52.07,52.19,48300,26.8228684237282,26.9563155303139,26.7253493843002,26.7869403565705,94104.7005161858,0.0,1.0
2008-08-27,52.51,53.22,52.31,53.22,24600,26.9511829492914,27.3155962018909,26.8485313288409,27.3155962018909,47929.1021262561,0.0,1.0
2008-08-28,53.26,53.26,53.0,53.22,27400,27.336126525981,27.336126525981,27.2026794193953,27.3155962018909,53384.4470837161,0.0,1.0
2008-08-29,53.16,53.53,53.05,53.53,63500,27.2848007157557,27.4747062135892,27.2283423245079,27.4747062135892,123719.430285255,0.0,1.0
2008-09-02,52.51,53.39,52.44,53.39,77400,26.9511829492914,27.4028500792738,26.9152548821337,27.4028500792738,150801.321324074,0.0,1.0
2008-09-03,52.66,52.76,52.3623,52.58,33500,27.0281716646293,27.0794974748546,26.8753747275887,26.9871110164491,65269.3057410399,0.0,1.0
2008-09-04,50.6,52.12,50.518,52.12,42100,25.9708599739887,26.7510122894128,25.928772809604,26.7510122894128,82025.0081103813,0.0,1.0
2008-09-05,50.6,50.7,49.53,50.55,104500,25.9708599739887,26.022185784214,25.4216738045782,25.945197068876,203601.267162348,0.0,1.0
2008-09-08,51.14,52.85,50.5652,51.84,27500,26.2480193492052,27.1256907040573,25.9529985920303,26.6073000207821,53579.2808321968,0.0,1.0
2008-09-09,49.54,50.953,49.54,50.6,50600,25.4268063856008,26.1520400840839,25.4268063856008,25.9708599739887,98585.8767312421,0.0,1.0
2008-09-10,49.98,50.546,49.91,50.28,114500,25.652639950592,25.943144036467,25.6167118834343,25.8066173812678,223084.642010419,0.0,1.0
2008-09-11,49.67,49.67,48.462,48.92,60200,25.4935299388936,25.4935299388936,24.8735141513723,25.1085863622041,117289.916585391,0.0,1.0
2008-09-12,50.2207,50.35,49.56,49.6,38800,25.7761811758042,25.8425454484255,25.4370715476458,25.4576018717359,75595.4944105178,0.0,1.0
2008-09-15,48.45,49.23,48.28,48.41,45300,24.8673550541453,25.2676963739024,24.7801011767623,24.8468247300552,88259.6880617642,0.0,1.0
2008-09-16,48.54,48.8369,47.37,47.58,42100,24.913548283348,25.0659346139069,24.3130363037123,24.4208205051854,82025.0081103815,0.0,1.0
2008-09-17,46.48,47.7,46.48,47.7,102300,23.8562365927074,24.4824114774557,23.8562365927074,24.4824114774557,199314.924695772,0.0,1.0
2008-09-18,48.64,48.95,46.5288,47.69,138900,24.9648740935733,25.1239841052717,23.8812835880973,24.4772788964332,270624.076639714,0.0,1.0
2008-09-19,50.45,50.97,49.0801,50.4,64400,25.8938712586508,26.1607654718222,25.1907589843747,25.8682083535381,125472.934021581,0.0,1.0
2008-09-22,49.16,50.1,49.0748,49.97,48100,25.2317683067447,25.7142309228623,25.1880387164328,25.6475073695695,93715.0330192244,0.0,1.0
2008-09-23,48.3299,49.069,47.6924,48.71,62200,24.8057127560647,25.1850618194397,24.4785107158786,25.000802160731,121186.591555005,0.0,1.0
2008-09-24,48.42,49.09,48.29,49.06,73800,24.8519573110777,25.195840239587,24.7852337577848,25.1804424965195,143787.306378768,0.0,1.0
2008-09-25,48.94,51.3,48.3,49.09,85000,25.1188515242491,26.3301406455656,24.7903663388074,25.195840239587,165608.686208609,0.0,1.0
2008-09-26,48.113,48.21,47.74,47.75,89300,24.6943870736861,24.7441731096046,24.5029418015458,24.5080743825684,173986.537393279,0.0,1.0
2008-09-29,44.851,46.31,43.426,46.31,85300,23.0201391441377,23.7689827153244,22.2887463484275,23.7689827153244,166193.18745405,0.0,1.0
2008-09-30,45.82,46.118,44.823,45.29,133800,23.5174862452206,23.6704371596919,23.0057679172746,23.2454594510266,260687.555467198,0.0,1.0
2008-10-01,45.69,45.76,44.9501,45.29,75700,23.4507626919277,23.4866907590854,23.0710030220709,23.2454594510266,147489.147599902,0.0,1.0
2008-10-02,43.63,44.872,43.5376,44.71,54600,22.3934510012871,23.030917564285,22.3460259526389,22.94776975172,106379.226670471,0.0,1.0
2008-10-03,43.18,44.54,43.15,43.9,71300,22.1624848552733,22.8605158743371,22.1470871122058,22.5320306888953,138916.462666751,0.0,1.0
2008-10-06,40.36,41.304,38.92,40.95,146400,20.7150970069206,21.1996126554472,19.9760053396767,21.0179192872497,285236.607775768,0.0,1.0
2008-10-07,38.54,41.0,38.54,40.58,99600,19.7809672608206,21.0435821923624,19.7809672608206,20.8280137894162,194054.413486793,0.0,1.0
2008-10-08,37.52,38.636,37.0,37.0,105400,19.2574439965228,19.8302400386369,18.9905497833514,18.9905497833514,205354.770898675,0.0,1.0
2008-10-09,35.74,38.93,35.49,38.45,88000,18.343844574513,19.9811379206992,18.2155300489498,19.7347740316179,171453.698663029,0.0,1.0
2008-10-10,35.6,35.91,33.5,34.26,115600,18.2719884401976,18.4310984518959,17.1941464254668,17.5842225831789,225227.813243707,0.0,1.0
2008-10-13,39.74,39.74,36.93,37.52,28500,20.3968769835239,20.3968769835239,18.9546217161937,19.2574439965228,55527.6183170041,0.0,1.0
2008-10-14,38.756,41.17,38.0,40.73,97600,19.8918310109072,21.1308360697453,19.5038078856041,20.9050025047541,190157.738517179,0.0,1.0
2008-10-15,35.99,38.344,35.99,37.94,106100,18.4721591000761,19.6803686727791,18.4721591000761,19.473012399469,206718.60713804,0.0,1.0
2008-10-16,37.66,37.83,35.2068,36.13,66800,19.3293001308382,19.4165540082212,18.0701753543918,18.5440152343915,130148.943985118,0.0,1.0
2008-10-17,36.72,38.07,35.89,35.93,69800,18.8468375147206,19.5397359527618,18.4208332898509,18.441363613941,135993.95643954,0.0,1.0
2008-10-20,38.27,38.27,36.9556,37.02,70200,19.6423875732124,19.6423875732124,18.9677611236114,19.0008149453965,136773.291433462,0.0,1.0
2008-10-21,36.1852,37.228,36.15,37.07,60800,18.5723470816359,19.107572630665,18.5542803964366,19.0264778505091,118458.919076275,0.0,1.0
2008-10-22,34.022,35.69,33.5,35.55,86900,17.4620671548427,18.3181816694003,17.1941464254668,18.2463255350849,169310.527429742,0.0,1.0
2008-10-23,34.14,34.56,32.61,34.33,116700,17.5226316109086,17.7382000138547,16.7373467144619,17.6201506503366,227370.984476995,0.0,1.0
2008-10-24,32.164,32.83,31.28,31.28,46700,16.5084336008572,16.8502634969575,16.0547134384657,16.0547134384657,90987.360540494,0.0,1.0
2008-10-27,30.9,31.71,30.6,30.6,76400,15.8596753596097,16.2754144224344,15.7056979289339,15.7056979289339,148852.983839267,0.0,1.0
2008-10-28,33.59,33.73,30.95,31.6,75700,17.2403396546696,17.3121957889849,15.8853382647223,16.2189560311866,147489.147599902,0.0,1.0
2008-10-29,33.674,34.45,32.7,33.19,68900,17.2834533352588,17.6817416226069,16.7835399436646,17.0350364137685,134240.452703213,0.0,1.0
2008-10-30,34.59,34.94,33.7,34.76,65700,17.7535977569223,17.9332380927108,17.2967980459174,17.8408516343053,128005.77275183,0.0,1.0
2008-10-31,34.9499,35.52,33.92,34.85,54600,17.9383193479231,18.2309277920174,17.409714828413,17.887044863508,106379.226670471,0.0,1.0
2008-11-03,35.3101,35.7,34.73,35.25,112900,18.1231949163545,18.3233142504228,17.8254538912377,18.0923481044091,219967.302034728,0.0,1.0
2008-11-04,37.65,38.0,36.51,36.86,115200,19.3241675498157,19.5038078856041,18.7390533132476,18.918693649036,224448.478249784,0.0,1.0
2008-11-05,36.55,38.45,36.2,37.74,151000,18.7595836373377,19.7347740316179,18.5799433015492,19.3703607790184,294198.96020588,0.0,1.0
2008-11-06,34.5928,36.82,34.51,36.29,90100,17.7550348796086,18.8981633249459,17.7125371087421,18.626136530752,175545.207381125,0.0,1.0
2008-11-07,35.756,36.014,35.14,35.66,114800,18.352056704149,18.4844772945302,18.0358897131613,18.3027839263327,223669.143255862,0.0,1.0
2008-11-10,35.014,36.66,34.81,36.66,107100,17.9712191922775,18.8160420285855,17.8665145394179,18.8160420285855,208666.944622846,0.0,1.0
2008-11-11,34.82,35.09,33.88,34.76,68600,17.8716471204404,18.0102268080487,17.3891845043229,17.8408516343053,133655.951457771,0.0,1.0
2008-11-12,33.0,34.0,32.9568,33.92,108800,16.9375173743404,17.4507754765932,16.9153446243231,17.409714828413,211979.118347019,0.0,1.0
2008-11-13,34.82,35.11,32.13,33.15,141000,17.8716471204404,18.0204919700937,16.4909828253806,17.0145060896784,274715.58535781,0.0,1.0
2008-11-14,33.26,34.4699,32.78,33.65,54500,17.0709644809262,17.6919554588417,16.8246005918448,17.2711351408047,106184.39292199,0.0,1.0
2008-11-17,32.99,33.3,32.42,33.06,72800,16.9323847933179,17.0914948050163,16.6398276750339,16.9683128604756,141838.968893961,0.0,1.0
2008-11-18,32.6544,32.9801,31.87,32.43,86800,16.7601353742019,16.9273035381056,16.3575357187948,16.6449602560564,169115.693681261,0.0,1.0
2008-11-19,31.0,32.58,31.0,32.2,48000,15.911001169835,16.7219489713943,15.911001169835,16.5269108925383,93520.1992707434,0.0,1.0
2008-11-20,29.95,31.24,29.692,30.79,56100,15.3720801624696,16.0341831143756,15.2396595720884,15.8032169683619,109301.732897681,0.0,1.0
2008-11-21,31.19,31.2999,29.63,30.76,85300,16.008520209263,16.0649272747006,15.2078375697487,15.7878192252943,166193.18745405,0.0,1.0
2008-11-24,32.13,32.75,31.35,31.37,87100,16.4909828253806,16.8092028487773,16.0906415056234,16.1009066676685,169700.194926703,0.0,1.0
2008-11-25,32.31,33.05,31.93,32.97,66800,16.5833692837861,16.9631802794531,16.38833120493,16.9221196312729,130148.943985118,0.0,1.0
2008-11-26,32.83,32.96,31.7,32.0,73100,16.8502634969575,16.9169870502503,16.2702818414119,16.4242592720877,142423.470139403,0.0,1.0
2008-11-28,32.27,32.82,32.23,32.39,23600,16.5628389596959,16.8451309159349,16.5423086356058,16.6244299319663,45980.7646414491,0.0,1.0
2008-12-01,30.388,32.02,30.16,32.02,81000,15.5968872112563,16.4345244341328,15.4798643639427,16.4345244341328,157815.33626938,0.0,1.0
2008-12-02,31.604,32.0,30.34,31.0,79300,16.2210090635956,16.4242592720877,15.5722508223482,15.911001169835,154503.162545208,0.0,1.0
2008-12-03,31.78,32.2199,30.11,31.56,68300,16.3113424895921,16.5371247287731,15.45420145883,16.1984257070965,133071.450212329,0.0,1.0
2008-12-04,31.209,32.09,30.93,31.69,83800,16.0182721132058,16.4704525012904,15.8750731026773,16.2651492603894,163270.68122684,0.0,1.0
2008-12-05,32.148,32.2,30.56,31.0,66400,16.5002214712211,16.5269108925383,15.6851676048438,15.911001169835,129369.608991195,0.0,1.0
2008-12-08,32.65,33.3799,32.46,32.5,79600,16.757877038552,17.1325041273863,16.660357999124,16.6808883232141,155087.66379065,0.0,1.0
2008-12-09,33.08,33.4999,30.616,32.54,90900,16.9785780225207,17.1940950996566,15.7139100585699,16.7014186473042,177103.87736897,0.0,1.0
2008-12-10,33.49,35.72,33.112,33.3,157900,17.1890138444443,18.3335794124679,16.9950022817928,17.0914948050163,307642.48885105,0.0,1.0
2008-12-11,33.13,34.45,33.1,33.7,151700,17.0042409276333,17.6817416226069,16.9888431845657,17.2967980459174,295562.796445246,0.0,1.0
2008-12-12,33.71,33.838,33.03,33.14,92400,17.3019306269399,17.3676276640282,16.952915117408,17.0093735086558,180026.383596181,0.0,1.0
2008-12-15,33.83,34.16,33.15,33.69,80400,17.3635215992102,17.5328967729536,17.0145060896784,17.2916654648948,156646.333778496,0.0,1.0
2008-12-16,35.13,35.32,33.61,33.61,82900,18.0307571321388,18.1282761715668,17.2506048167146,17.2506048167146,161517.177490513,0.0,1.0
2008-12-17,35.27,35.4513,34.6717,34.76,137100,18.1026132664542,18.1956669603926,17.7955309438764,17.8408516343053,267117.069167061,0.0,1.0
2008-12-18,34.33,35.3001,33.92,35.07,81900,17.6201506503366,18.118062335332,17.409714828413,17.9999616460036,159568.840005706,0.0,1.0
2008-12-19,33.74,34.54,33.64,34.24,81600,17.3173283700075,17.7279348518097,17.2660025597822,17.5739574211338,158984.338760264,0.0,1.0
2008-12-22,31.7,33.0,31.25,32.66,98400,17.2737219616401,17.9821080357767,17.0285113975158,17.7968378317718,180579.495659766,1.95504,1.0
2008-12-23,31.57,32.23,31.5,31.91,125300,17.2028833542264,17.5625255149419,17.164739488696,17.3881535582314,229945.231770008,0.0,1.0
2008-12-24,31.993,32.31,31.81,31.83,48100,17.4333812845032,17.6061185041196,17.3336623217593,17.3445605690537,88271.0746060444,0.0,1.0
2008-12-26,32.36,32.66,32.146,32.61,100600,17.6333641223556,17.7968378317718,17.5167528763054,17.7695922135357,184616.842107444,0.0,1.0
2008-12-29,32.46,33.49,32.32,33.09,136000,17.6878553588277,18.2491150944898,17.6115676277668,18.0311501486016,249581.416765531,0.0,1.0
2008-12-30,33.47,33.49,32.9,32.95,124400,18.2382168471954,18.2491150944898,17.9276167993047,17.9548624175407,228293.590041412,0.0,1.0
2008-12-31,33.68,34.0,33.2,33.2,94500,18.3526484437867,18.5270204004972,18.0910905087208,18.0910905087208,173422.38150252,0.0,1.0
2009-01-02,34.22,34.23,33.726,33.75,41000,18.6469011207358,18.652350244383,18.3777144125638,18.3907923093171,75241.4565249026,0.0,1.0
2009-01-05,33.72,33.93,33.43,33.8,82700,18.3744449383755,18.4888765349668,18.2164203526066,18.4180379275531,151767.523283158,0.0,1.0
2009-01-06,34.11,34.19,33.63,33.67,43000,18.5869607606165,18.6305537497941,18.3254028255507,18.3471993201395,78911.7714773371,0.0,1.0
2009-01-07,33.55,34.21,33.44,34.04,89400,18.281809836373,18.6414519970886,18.2218694762538,18.5488168950861,164063.078373813,0.0,1.0
2009-01-08,34.05,34.1784,33.45,33.82,65300,18.5542660187333,18.6242327663634,18.227318599901,18.4289361748476,119835.783196979,0.0,1.0
2009-01-09,33.2,33.98,33.2,33.98,87900,18.0910905087208,18.5161221532028,18.0910905087208,18.5161221532028,161310.342159487,0.0,1.0
2009-01-12,32.53,33.344,32.4101,33.2,67500,17.7259992243581,18.1695578892406,17.6606642318281,18.0910905087208,123873.129644657,0.0,1.0
2009-01-13,31.93,32.26,31.73,32.07,54000,17.3990518055258,17.5788728858836,17.2900693325817,17.4753395365867,99098.5037157256,0.0,1.0
2009-01-14,31.0886,31.77,30.9,31.77,65100,16.94056254185,17.3118658271705,16.8377920698637,17.3118658271705,119468.751701736,0.0,1.0
2009-01-15,31.47,31.59,30.6,31.19,46800,17.1483921177544,17.2137816015208,16.6743183604475,16.9958166556326,85885.369886962,0.0,1.0
2009-01-16,31.78,32.09,31.23,32.09,47900,17.3173149508177,17.4862377838811,17.0176131502214,17.4862377838811,87904.0431108011,0.0,1.0
2009-01-20,29.56,30.74,29.56,30.7,66100,16.1076095011382,16.7506060915084,16.1076095011382,16.7288095969196,121303.909177953,0.0,1.0
2009-01-21,31.03,31.03,30.0,30.0,40000,16.9086306772773,16.9086306772773,16.3473709416152,16.3473709416152,73406.2990486858,0.0,1.0
2009-01-22,30.35,30.45,29.937,30.4,110200,16.5380902692674,16.5925815057394,16.3130414626378,16.5653358875034,202234.353879129,0.0,1.0
2009-01-23,29.976,30.28,29.29,29.45,48700,16.3342930448619,16.499946403737,15.9604831626637,16.0476691410189,89372.1690917749,0.0,1.0
2009-01-26,30.1201,30.45,29.92,29.98,57100,16.4128149166181,16.5925815057394,16.3037779524376,16.3364726943208,104787.491891999,0.0,1.0
2009-01-27,30.64,30.764,30.43,30.5,21600,16.6961148550363,16.7636839882617,16.581683258445,16.6198271239755,39639.4014862903,0.0,1.0
2009-01-28,31.42,31.46,30.47,30.47,23800,17.1211464995183,17.1429429941072,16.6034797530339,16.6034797530339,43676.747933968,0.0,1.0
2009-01-29,30.26,30.73,30.188,30.73,21400,16.4890481564425,16.7451569678612,16.4498144661827,16.7451569678612,39272.3699910469,0.0,1.0
2009-01-30,30.02,30.44,29.84,30.44,34100,16.3582691889096,16.5871323820922,16.2601849632599,16.5871323820922,62578.8699390046,0.0,1.0
2009-02-02,29.92,30.0199,29.454,29.5,23900,16.3037779524376,16.3582146976732,16.0498487904778,16.074914759255,43860.2636815896,0.0,1.0
2009-02-03,30.4709,30.64,29.81,30.054,36900,16.6039701741621,16.6961148550363,16.2438375923183,16.3767962093101,67717.3108724125,0.0,1.0
2009-02-04,30.134,30.77,29.81,30.53,42700,16.4203891984878,16.76695346245,16.2438375923183,16.6361744949171,78361.2242344717,0.0,1.0
2009-02-05,30.53,30.77,29.81,29.83,26700,16.6361744949171,16.76695346245,16.2438375923183,16.2547358396127,48998.7046149976,0.0,1.0
2009-02-06,31.07,31.1766,30.5,30.66,22700,16.9304271718662,16.9885148299454,16.6198271239755,16.7070131023308,41658.074710129,0.0,1.0
2009-02-09,31.0,31.3,30.91,31.16,22100,16.8922833063357,17.0557570157519,16.8432411935109,16.979469284691,40556.9802243989,0.0,1.0
2009-02-10,29.67,30.83,29.66,30.83,96200,16.1675498612574,16.7996482043332,16.1621007376102,16.7996482043332,176542.149212089,0.0,1.0
2009-02-11,29.94,30.29,29.46,30.29,31400,16.314676199732,16.5053955273842,16.0531182646661,16.5053955273842,57623.9447532182,0.0,1.0
2009-02-12,30.1,30.14,29.49,29.7,33400,16.4018621780873,16.4236586726761,16.0694656356078,16.1838972321991,61294.2597056524,0.0,1.0
2009-02-13,30.1,30.27,29.91,30.2,30000,16.4018621780873,16.4944972800898,16.2983288287904,16.4563534145593,55054.7242865141,0.0,1.0
2009-02-17,28.75,29.23,28.6701,29.23,64200,15.6662304857146,15.9277884207804,15.6226919877734,15.9277884207804,117817.10997314,0.0,1.0
2009-02-18,28.76,29.0199,28.4,28.99,42500,15.6716796093618,15.8133023329526,15.4755111580624,15.7970094532475,77994.1927392284,0.0,1.0
2009-02-19,28.5,29.231,28.44,29.2,60700,15.5300023945345,15.9283333331451,15.4973076526512,15.9114410498388,111394.05880638,0.0,1.0
2009-02-20,28.24,28.422,27.58,27.72,101300,15.3883251797071,15.4874992300863,15.0286830189916,15.1049707500525,185901.452340797,0.0,1.0
2009-02-23,26.88,28.1599,26.74,28.07,129900,14.6472443636872,15.344677699293,14.5709566326264,15.2956900777046,238386.956160607,0.0,1.0
2009-02-24,27.77,27.84,26.76,26.84,59800,15.1322163682885,15.1703602338189,14.5818548799208,14.6254478690984,109742.417077785,0.0,1.0
2009-02-25,27.25,27.66,26.78,27.36,80100,14.8488619386338,15.0722760081692,14.5927531272152,14.9088022987531,146996.113844993,0.0,1.0
2009-02-26,26.83,27.589,26.79,27.49,49500,14.6199987454512,15.0335872302741,14.5982022508624,14.9796409061667,90840.2950727485,0.0,1.0
2009-02-27,26.82,27.367,26.49,26.71,58800,14.614549621804,14.9126166853061,14.4347285414462,14.5546092616847,107907.259601568,0.0,1.0
2009-03-02,25.73,26.438,25.54,26.43,78900,14.0205951442586,14.4063930984808,13.9170617949618,14.402033799563,144793.924873533,0.0,1.0
2009-03-03,25.848,26.16,24.89,25.52,103800,14.0848948032957,14.2549074610885,13.5628687578934,13.9061635476673,190489.346031339,0.0,1.0
2009-03-04,26.8,27.18,26.12,26.34,70100,14.6036513745096,14.8107180731034,14.2331109664996,14.3529916867382,128644.539082822,0.0,1.0
2009-03-05,26.0,26.6121,25.86,26.14,29700,14.1677214827332,14.5012623411786,14.0914337516723,14.2440092137941,54504.177043649,0.0,1.0
2009-03-06,26.09,26.4899,25.6308,26.16,54800,14.216763595558,14.4346740502098,13.9665398376784,14.2549074610885,100566.6296967,0.0,1.0
2009-03-09,25.24,25.79,25.24,25.49,40600,13.7535880855456,14.0532898861419,13.7535880855456,13.8898161767257,74507.3935344159,0.0,1.0
2009-03-10,26.34,26.648,25.95,25.95,29500,14.3529916867382,14.5208246950721,14.1404758644972,14.1404758644972,54137.1455484055,0.0,1.0
2009-03-11,26.62,26.875,26.44,26.86,47000,14.5055671488599,14.6445198018636,14.4074829232102,14.6363461163928,86252.4013822056,0.0,1.0
2009-03-12,27.22,27.22,26.32,26.32,143900,14.8325145676922,14.8325145676922,14.3420934394437,14.3420934394437,264079.160827647,0.0,1.0
2009-03-13,27.428,27.46,27.0707,27.22,69900,14.9458563395541,14.9632935352251,14.7511591516394,14.8325145676922,128277.507587578,0.0,1.0
2009-03-16,27.69,28.162,27.689,27.9,32400,15.0886233791108,15.3458220152589,15.0880784667461,15.2030549757022,59459.1022294355,0.0,1.0
2009-03-17,28.33,28.33,27.6,27.66,27400,15.437367292532,15.437367292532,15.039581266286,15.0722760081692,50283.3148483495,0.0,1.0
2009-03-18,29.02,29.2,27.84,28.09,94500,15.8133568241891,15.9114410498388,15.1703602338189,15.306588324999,173422.38150252,0.0,1.0
2009-03-19,28.99,29.5499,28.99,29.33,48700,15.7970094532475,16.1021058862545,15.7970094532475,15.9822796572525,89372.1690917748,0.0,1.0
2009-03-20,28.55,29.144,28.37,29.06,33100,15.5572480127705,15.8809259574145,15.4591637871208,15.8351533187779,60743.7124627873,0.0,1.0
2009-03-23,29.89,30.31,29.154,29.32,22200,16.3696197134668,16.5996377890658,15.9665404190836,16.0574523251537,40535.9447326752,0.15083,1.0
2009-03-24,29.43,29.73,29.2,29.31,26300,16.1176951544773,16.2819937799052,15.9917328749826,16.0519757043061,48022.3129040252,0.0,1.0
2009-03-25,29.85,30.1665,29.2199,29.69,43500,16.3477132300764,16.5210482799028,16.0026313504693,16.2600872965148,79428.5403545663,0.0,1.0
2009-03-26,30.1844,30.19,29.7308,30.06,22100,16.53085143122,16.5339183388947,16.282431909573,16.4627222678759,40353.3503870326,0.0,1.0
2009-03-27,29.61,29.84,29.57,29.84,53000,16.216274329734,16.3422366092288,16.1943678463437,16.3422366092288,96775.0031906214,0.0,1.0
2009-03-30,28.99,29.17,28.6501,29.17,30300,15.876723837183,15.9753030124398,15.6905734945732,15.9753030124398,55326.0867297326,0.0,1.0
2009-03-31,29.33,29.5693,29.03,29.03,30100,16.0629289460013,16.1939844828843,15.8986303205734,15.8986303205734,54960.8980384472,0.0,1.0
2009-04-01,30.0,30.01,28.95,29.46,20700,16.4298625427903,16.4353391636379,15.8548173537927,16.1341250170201,37797.0295480351,0.0,1.0
2009-04-02,30.82,31.3585,30.5701,30.6,39400,16.8789454522933,17.1738614849363,16.7420846973118,16.7584597936461,71942.1721832163,0.0,1.0
2009-04-03,31.35,31.35,30.85,31.11,21600,17.1692063572159,17.1692063572159,16.895375314836,17.0377674568736,39440.3786588192,0.0,1.0
2009-04-06,30.87,30.87,30.4212,30.85,28000,16.9063285565312,16.9063285565312,16.6605378128911,16.895375314836,51126.4167799509,0.0,1.0
2009-04-07,30.27,30.56,30.19,30.56,16000,16.5777313056754,16.7365533102557,16.5339183388947,16.7365533102557,29215.0953028291,0.0,1.0
2009-04-08,30.24,30.65,30.15,30.25,20200,16.5613014431326,16.7858428978841,16.5120118555043,16.5667780639802,36884.0578198217,0.0,1.0
2009-04-09,31.17,31.23,30.94,30.94,25000,17.0706271819591,17.1034869070447,16.9446649024644,16.9446649024644,45648.5864106705,0.0,1.0
2009-04-13,31.99,31.99,31.194,31.34,26800,17.5197100914621,17.5197100914621,17.0837710719934,17.1637297363683,48935.2846322386,0.0,1.0
2009-04-14,31.68,31.85,31.56,31.69,28100,17.3499348451866,17.4430373995957,17.2842153950154,17.3554114660342,51309.0111255934,0.0,1.0
2009-04-15,32.24,32.24,31.65,31.74,18500,17.656625612652,17.656625612652,17.3335049826438,17.3827945702722,33779.9539438961,0.0,1.0
2009-04-16,32.49,32.94,32.03,32.32,77500,17.7935411338419,18.0399890719838,17.5416165748525,17.7004385794328,141510.617873078,0.0,1.0
2009-04-17,32.43,32.524,32.2568,32.45,37500,17.7606814087563,17.8121616447237,17.665826335676,17.7716346504515,68472.8796160057,0.0,1.0
2009-04-20,31.3,31.75,31.1901,31.75,69400,17.1418232529779,17.3882711911198,17.0816351898628,17.3882711911198,126720.475876021,0.0,1.0
2009-04-21,31.77,31.79,30.88,30.88,35900,17.399224432815,17.4101776745101,16.9118051773788,16.9118051773788,65551.3700857224,0.0,1.0
2009-04-22,31.6,31.98,31.3,31.3,30200,17.3061218784058,17.5142334706145,17.1418232529779,17.1418232529779,55143.4923840898,0.0,1.0
2009-04-23,32.19,32.28,31.778,31.9,26600,17.629242508414,17.6785320960424,17.403605729493,17.4704205038337,48570.0959409533,0.0,1.0
2009-04-24,32.57,32.86,32.46,32.5,62200,17.8373541006227,17.996176105203,17.7771112712991,17.7990177546895,113573.682989748,0.0,1.0
2009-04-27,32.13,32.552,32.051,32.41,26100,17.5963827833284,17.827496183097,17.5531174786324,17.7497281670611,47657.1242127399,0.0,1.0
2009-04-28,32.09,32.2686,31.67,31.86,28000,17.574476299938,17.6722887482761,17.344458224339,17.4485140204433,51126.4167799509,0.0,1.0
2009-04-29,32.7,32.95,32.4,32.4,34600,17.9085501716415,18.0454656928314,17.7442515462135,17.7442515462135,63177.6435923676,0.0,1.0
2009-04-30,32.7,33.22,32.58,32.75,45300,17.9085501716415,18.1933344557165,17.8428307214703,17.9359332758794,82715.2385761344,0.0,1.0
2009-05-01,33.01,33.1614,32.82,32.82,40900,18.0783254179169,18.1612414575496,17.9742696218126,17.9742696218126,74681.0873678569,0.0,1.0
2009-05-04,34.25,34.35,33.39,33.39,51500,18.757426403019,18.8121926114949,18.2864370101256,18.2864370101256,94036.0880059807,0.0,1.0
2009-05-05,34.23,34.45,34.0364,34.33,39200,18.7464731613238,18.8669588199709,18.6404457817143,18.8012393697997,71576.9834919309,0.0,1.0
2009-05-06,34.95,35.11,34.38,34.53,30900,19.1407898623507,19.2284157959123,18.8286224740377,18.9107717867517,56421.6528035886,0.0,1.0
2009-05-07,34.39,35.39,34.28,35.0,47200,18.8340990948853,19.381761179645,18.7738562655617,19.1681729665887,86184.5311433456,0.0,1.0
2009-05-08,35.76,35.86,34.93,34.93,43300,19.5843961510061,19.639162359482,19.1298366206555,19.1298366206555,79063.3516632809,0.0,1.0
2009-05-11,34.77,36.43,34.77,36.43,37100,19.042210687094,19.951329747795,19.042210687094,19.951329747795,67742.5022334347,0.0,1.0
2009-05-12,35.27,35.65,34.9,35.15,30100,19.3160417294738,19.5241533216825,19.1134067581127,19.2503222793027,54960.8980384472,0.0,1.0
2009-05-13,34.51,34.67,34.121,34.67,71000,18.8998185450565,18.987444478618,18.686777994085,18.987444478618,129641.985406304,0.0,1.0
2009-05-14,34.9,35.0,34.37,34.37,38000,19.1134067581127,19.1681729665887,18.8231458531901,18.8231458531901,69385.8513442191,0.0,1.0
2009-05-15,34.8,35.334,34.05,34.9,55900,19.0586405496368,19.3510921028984,18.647893986067,19.1134067581127,102070.239214259,0.0,1.0
2009-05-18,35.6,35.6,34.84,34.86,23500,19.4967702174445,19.4967702174445,19.0805470330272,19.0915002747224,42909.6712260302,0.0,1.0
2009-05-19,35.8,36.09,35.45,35.92,232000,19.6063026343964,19.7651246389768,19.4146209047306,19.6720220845676,423618.881891022,0.0,1.0
2009-05-20,36.19,36.6699,36.095,36.31,41900,19.8198908474527,20.0827138819289,19.7678629494006,19.8856102976239,76507.0308242836,0.0,1.0
2009-05-21,36.17,36.186,35.73,36.11,24900,19.8089376057575,19.8177001991137,19.5679662884633,19.7760778806719,45465.9920650277,0.0,1.0
2009-05-22,36.3,36.45,36.1536,36.1536,40100,19.8801336767763,19.9622829894902,19.7999559475675,19.7999559475675,73220.3326027152,0.0,1.0
2009-05-26,36.95,36.97,35.89,36.06,35700,20.2361140318701,20.2470672735653,19.6555922220248,19.748694776434,65186.1813944372,0.0,1.0
2009-05-27,36.28,36.85,36.1801,36.76,29200,19.8691804350811,20.1813478233941,19.8144689928136,20.1320582357657,53317.548927663,0.0,1.0
2009-05-28,36.446,36.67,36.026,36.58,25400,19.9600923411512,20.0827686481374,19.7300742655521,20.033479060509,46378.9637932411,0.0,1.0
2009-05-29,37.1106,37.16,36.747,36.76,29300,20.3240685626825,20.3511230696696,20.1249386286639,20.1320582357657,53500.1432733056,0.0,1.0
2009-06-01,37.66,38.15,37.63,37.89,19400,20.6249541120494,20.8933085335817,20.6085242495067,20.7509163915442,35423.3030546803,0.0,1.0
2009-06-02,38.58,38.63,38.09,38.09,77700,21.1288032300283,21.1561863342663,20.8604488084961,20.8604488084961,141875.806564364,0.0,1.0
2009-06-03,37.82,38.38,37.3701,38.38,45900,20.712580045611,21.0192708130764,20.4661868736776,21.0192708130764,83810.8046499908,0.0,1.0
2009-06-04,37.91,38.13,37.5014,37.73,30900,20.7618696332394,20.8823552918865,20.5380949054066,20.6632904579826,56421.6528035885,0.0,1.0
2009-06-05,37.4,37.87,37.13,37.87,28100,20.4825619700119,20.739963149849,20.3346932071268,20.739963149849,51309.0111255935,0.0,1.0
2009-06-08,37.231,37.3524,36.68,37.11,43600,20.3900070776875,20.4564932547774,20.088245268985,20.3237399654316,79611.1347002093,0.0,1.0
2009-06-09,37.83,37.98,37.385,37.55,40200,20.7180566664586,20.8002059791725,20.4743470387405,20.5647112827259,73402.9269483579,0.0,1.0
2009-06-10,37.88,38.05,37.36,38.01,31600,20.7454397706966,20.8385423251057,20.4606554866215,20.8166358417153,57699.8132230873,0.0,1.0
2009-06-11,38.41,38.9,38.14,38.14,27000,21.0357006756192,21.3040550971514,20.8878319127341,20.8878319127341,49300.473323524,0.0,1.0
2009-06-12,38.36,38.36,37.8,38.23,48700,21.0083175713812,21.0083175713812,20.7016268039158,20.9371215003625,88923.4463279859,0.0,1.0
2009-06-15,37.35,38.11,37.17,38.11,151100,20.4551788657739,20.8714020501913,20.3565996905172,20.8714020501913,275900.056266092,0.0,1.0
2009-06-16,36.87,38.43,36.83,38.43,39500,20.1923010650893,21.0466539173144,20.1703945816989,21.0466539173144,72124.7665288592,0.0,1.0
2009-06-17,37.05,37.33,36.69,37.21,52100,20.290880240346,20.4442256240788,20.0937218898326,20.3785061739076,95131.6540798372,0.0,1.0
2009-06-18,37.16,37.36,36.9068,37.11,30200,20.3511230696696,20.4606554866215,20.2124550298085,20.3237399654316,55143.4923840898,0.0,1.0
2009-06-19,37.21,37.81,37.11,37.17,33700,20.3785061739076,20.7071034247634,20.3237399654316,20.3565996905172,61534.2944815836,0.0,1.0
2009-06-22,35.17,37.18,35.17,37.15,61100,19.5799600881195,20.698974014111,19.5799600881195,20.6822723137231,109749.304407616,0.5819,1.0
2009-06-23,35.71,36.26,35.25,35.32,37100,19.8805906951023,20.1867885355477,19.6244979558207,19.6634685900592,66639.921334248,0.0,1.0
2009-06-24,35.78,36.35,35.72,35.72,48800,19.9195613293408,20.2368936367115,19.8861579285649,19.8861579285649,87655.7455825149,0.0,1.0
2009-06-25,36.33,36.72,35.96,36.04,40200,20.2257591697862,20.4428812748294,20.0197715316684,20.0643093993695,72208.2166478915,0.0,1.0
2009-06-26,36.81,36.8499,36.53,36.72,23700,20.4929863759932,20.5151996375091,20.3371038390391,20.4428812748294,42570.5157849508,0.0,1.0
2009-06-29,37.02,37.02,36.41,36.41,29800,20.6098982787087,20.6098982787087,20.2702970374874,20.2702970374874,53527.4839827652,0.0,1.0
2009-06-30,36.76,37.13,36.32,37.0,39000,20.4651502086799,20.6711378467978,20.2201919363236,20.5987638117834,70052.7474942231,0.0,1.0
2009-07-01,37.01,37.24,36.85,37.08,27600,20.604331045246,20.7323774148869,20.5152553098437,20.6433016794845,49575.7905343733,0.0,1.0
2009-07-02,36.2,36.47,36.1,36.47,39300,20.1533851347719,20.3037004382632,20.0977128001454,20.3037004382632,70591.61478264,0.0,1.0
2009-07-06,36.1,36.1,35.6501,35.89,22500,20.0977128001454,20.0977128001454,19.8472429666611,19.9808008974299,40415.0466312825,0.0,1.0
2009-07-07,35.351,36.07,35.351,36.07,34800,19.6807270137934,20.0810110997575,19.6807270137934,20.0810110997575,62508.6054563835,0.0,1.0
2009-07-08,35.1991,35.48,34.8722,35.48,26100,19.5961607374958,19.7525443254615,19.414167875602,19.7525443254615,46881.4540922877,0.0,1.0
2009-07-09,35.53,35.64,35.32,35.57,12500,19.7803804927747,19.8416200608638,19.6634685900592,19.8026494266253,22452.8036840458,0.0,1.0
2009-07-10,35.19,35.31,35.0,35.01,15800,19.5910945550448,19.6579013565965,19.4853171192546,19.4908843527172,28380.3438566339,0.0,1.0
2009-07-13,35.23,35.438,34.54,35.16,26300,19.6133634888954,19.7291619449184,19.2292243799729,19.5743928546569,47240.6989512324,0.0,1.0
2009-07-14,35.72,35.82,35.35,35.77,26900,19.8861579285649,19.9418302631914,19.6801702904471,19.9139940958782,48318.4335280667,0.0,1.0
2009-07-15,36.64,36.82,36.18,36.18,59000,20.3983434071282,20.4985536094558,20.1422506678466,20.1422506678466,105977.233388696,0.0,1.0
2009-07-16,37.02,37.1287,36.47,36.57,18500,20.6098982787087,20.6704141064476,20.3037004382632,20.3593727728897,33230.1494523878,0.0,1.0
2009-07-17,36.445,37.69,36.39,36.66,67100,20.2897823546066,20.9829029207058,20.2591625705621,20.4094778740535,120526.650175958,0.0,1.0
2009-07-20,37.28,37.312,36.82,36.99,30800,20.7546463487374,20.7724614958179,20.4985536094558,20.5931965783207,55323.708277489,0.0,1.0
2009-07-21,37.48,37.87,37.286,37.83,29300,20.8659910179903,21.0831131230334,20.757986688815,21.0608441891829,52629.3718354034,0.0,1.0
2009-07-22,37.97,38.16,37.57,37.57,44300,21.1387854576599,21.2445628934501,20.9160961191541,20.9160961191541,79572.7362562583,0.0,1.0
2009-07-23,38.46,38.64,37.861,37.87,26400,21.4115798973294,21.511790099657,21.078102612917,21.0831131230334,47420.3213807049,0.0,1.0
2009-07-24,38.67,38.71,38.307,38.441,20000,21.528491800045,21.5507607338955,21.326401225351,21.4010021537504,35924.4858944733,0.0,1.0
2009-07-27,38.79,39.17,38.35,39.17,46100,21.5952986015967,21.8068534731772,21.3503403292403,21.8068534731772,82805.939986761,0.0,1.0
2009-07-28,38.67,38.6899,38.2,38.61,35700,21.528491800045,21.5395705946356,21.2668318273007,21.4950883992691,64125.2073216348,0.0,1.0
2009-07-29,38.54,38.7,38.29,38.63,36700,21.4561177650306,21.5451935004329,21.3169369284645,21.5062228661944,65921.4316163585,0.0,1.0
2009-07-30,39.27,39.46,39.04,39.04,27600,21.8625258078036,21.9683032435939,21.7344794381628,21.7344794381628,49575.7905343732,0.0,1.0
2009-07-31,39.8699,40.02,39.3045,39.36,46800,22.1965041432276,22.2800683175019,21.8817327632497,21.9126309089674,84063.2969930677,0.0,1.0
2009-08-03,41.27,41.27,40.5932,40.63,39700,22.9759725003324,22.9759725003324,22.5991821395807,22.6196695587232,71310.1045005297,0.0,1.0
2009-08-04,40.97,41.01,40.53,40.56,22100,22.8089554964531,22.8312244303037,22.5639972240968,22.5806989244847,39696.5569133931,0.0,1.0
2009-08-05,40.83,40.977,40.38,40.97,58700,22.7310142279761,22.812852559877,22.4804887221571,22.8089554964531,105438.366100279,0.0,1.0
2009-08-06,40.72,41.01,40.398,40.95,17600,22.669774659887,22.8312244303037,22.4905097423899,22.7978210295278,31613.5475871365,0.0,1.0
2009-08-07,40.58,40.86,40.4601,40.78,22900,22.59183339141,22.747715928364,22.5250822621929,22.7031780606629,41133.536349172,0.0,1.0
2009-08-10,40.46,40.54,40.126,40.46,24400,22.5250265898583,22.5695644575594,22.339080992206,22.5250265898583,43827.8727912574,0.0,1.0
2009-08-11,40.16,40.47,40.0,40.44,30800,22.3580095859789,22.5305938233209,22.2689338505766,22.513892122933,55323.708277489,0.0,1.0
2009-08-12,40.88,41.13,40.19,40.38,32000,22.7588503952893,22.8980312318554,22.3747112863669,22.4804887221571,57479.1774311574,0.0,1.0
2009-08-13,41.64,41.7,41.28,41.46,30800,23.1819601384503,23.2153635392261,22.9815397337951,23.0817499361227,55323.7082774889,0.0,1.0
2009-08-14,41.3815,42.0,41.08,41.87,40000,23.0380471534409,23.3823805431055,22.8701950645422,23.3100065080911,71848.9717889467,0.0,1.0
2009-08-17,40.1806,40.54,39.92,40.54,27700,22.369478086912,22.5695644575594,22.2243959828755,22.5695644575594,49755.4129638455,0.0,1.0
2009-08-18,40.757,40.9862,40.29,40.31,73700,22.6903734236988,22.8179744146626,22.4303836209933,22.4415180879186,132381.730521134,0.0,1.0
2009-08-19,41.17,41.302,40.26,40.26,22100,22.920300165706,22.9937876474129,22.4136819206054,22.4136819206054,39696.556913393,0.0,1.0
2009-08-20,41.65,41.65,40.72,40.72,17000,23.1875273719129,23.1875273719129,22.669774659887,22.669774659887,30535.8130103024,0.0,1.0
2009-08-21,42.2866,42.35,41.876,42.1,22500,23.5419374541449,23.577233714298,23.3133468481687,23.4380528777319,40415.0466312824,0.0,1.0
2009-08-24,42.42,42.8,42.32,42.32,23400,23.6162043485365,23.827759220117,23.5605320139101,23.5605320139101,42031.6484965338,0.0,1.0
2009-08-25,42.56,43.11,42.56,42.85,24900,23.6941456170135,24.000343457459,23.6941456170135,23.8555953874302,44725.9849386194,0.0,1.0
2009-08-26,42.44,42.6893,42.3,42.39,32100,23.6273388154618,23.7661299456855,23.5493975469848,23.5995026481486,57658.7998606297,0.0,1.0
2009-08-27,43.08,43.204,42.3,42.54,15300,23.983641757071,24.0526754520078,23.5493975469848,23.6830111500883,27482.2317092721,0.0,1.0
2009-08-28,43.18,43.68,42.86,43.38,33700,24.0393140916975,24.3176757648297,23.8611626208929,24.1506587609504,60532.7587321875,0.0,1.0
2009-08-31,42.62,42.752,42.366,42.5,40600,23.7275490177894,23.8010364994963,23.5861412878382,23.6607422162377,72926.7063657809,0.0,1.0
2009-09-01,41.6899,42.7704,41.52,42.47,26100,23.2097406334289,23.8112802090676,23.1151533368986,23.6440405158497,46881.4540922876,0.0,1.0
2009-09-02,41.38,41.706,41.18,41.33,58800,23.0372120684215,23.2187038793037,22.9258673991686,23.0093759011083,105617.988529752,0.0,1.0
2009-09-03,41.88,42.24,41.67,41.99,19800,23.3155737415537,23.5159941462089,23.1986618388382,23.3768133096428,35565.2410355287,0.0,1.0
2009-09-04,42.59,42.83,42.028,42.08,14300,23.7108473174015,23.8444609205049,23.3979687968009,23.4269184108066,25686.0074145484,0.0,1.0
2009-09-08,43.78,43.89,43.4862,43.58,17200,24.3733480994561,24.4345876675452,24.2097827803236,24.2620034302032,30895.0578692471,0.0,1.0
2009-09-09,44.2,44.42,43.83,43.86,32500,24.6071719048872,24.7296510410654,24.4011842667693,24.4178859671573,58377.2895785191,0.0,1.0
2009-09-10,44.51,44.69,43.98,44.03,18500,24.7797561422292,24.8799663445567,24.484692768709,24.5125289360222,33230.1494523878,0.0,1.0
2009-09-11,44.42,44.854,44.35,44.57,35800,24.7296510410654,24.9712689733441,24.6906804068268,24.813159543005,64304.8297511071,0.0,1.0
2009-09-14,44.41,44.56,43.92,44.1,19900,24.7240838076027,24.8075923095424,24.4512893679331,24.5514995702607,35744.863465001,0.0,1.0
2009-09-15,44.79,44.83,44.06,44.41,22300,24.9356386791832,24.9579076130338,24.5292306364102,24.7240838076027,40055.8017723377,0.0,1.0
2009-09-16,45.15,45.37,44.9001,45.28,44300,25.1360590838384,25.2585382200166,24.9969339196069,25.2084331188528,79572.7362562584,0.0,1.0
2009-09-17,44.992,45.2556,44.764,44.85,17500,25.0480967951286,25.1948490692039,24.9211638721803,24.9690420799591,31433.9251576642,0.0,1.0
2009-09-18,45.21,45.39,44.91,45.39,14000,25.1694624846142,25.2696726869418,25.0024454807349,25.2696726869418,25147.1401261314,0.0,1.0
2009-09-21,44.41,45.68,44.0,44.34,51700,24.8383902450577,25.5486977346146,24.6090783783504,24.7992394385467,92437.4316269088,0.20532,1.0
2009-09-22,45.16,45.22,44.8548,44.96,44100,25.2578631719614,25.2914210061137,25.0871656555734,25.1460037247871,78848.9503819473,0.0,1.0
2009-09-23,44.81,45.6,44.75,45.39,42600,25.0621091394064,25.5039539557449,25.0285513052541,25.3865015362119,76167.0132941258,0.0,1.0
2009-09-24,44.4,45.255,44.014,45.12,39900,24.832797272699,25.3109964093692,24.6169085396526,25.2354912825266,71339.5265360476,0.0,1.0
2009-09-25,44.15,44.484,44.0,44.3,40800,24.6929729637311,24.8797782405122,24.6090783783504,24.7768675491118,72948.6887887404,0.0,1.0
2009-09-28,44.78,45.0,44.25,44.32,31800,25.0453302223302,25.168375614222,24.7489026873183,24.7880534938293,56857.0662618124,0.0,1.0
2009-09-29,44.517,44.68,44.347,44.68,31900,24.898235049296,24.9894004987431,24.8031545191978,24.9894004987431,57035.8620676671,0.0,1.0
2009-09-30,44.7,45.1,44.376,44.84,66200,25.0005864434605,25.2243053378091,24.8193741390381,25.0788880564825,118362.823475848,0.0,1.0
2009-10-01,43.84,44.67,43.75,44.67,466400,24.5195908206109,24.9838075263843,24.4692540693825,24.9838075263843,833903.638506581,0.0,1.0
2009-10-02,43.32,43.5599,42.93,43.0,38300,24.2287562579577,24.3629316648433,24.0106303359678,24.0497811424788,68478.7936423714,0.0,1.0
2009-10-05,44.03,44.31,43.29,44.31,25200,24.6258572954265,24.7824605214706,24.2119773408815,24.7824605214706,45056.5430753985,0.0,1.0
2009-10-06,44.74,45.06,44.44,44.45,18800,25.0229583328953,25.2019334483743,24.8551691621339,24.8607621344926,33613.6115006942,0.0,1.0
2009-10-07,44.96,44.96,44.5,44.56,438000,25.1460037247871,25.1460037247871,24.8887269962862,24.9222848304385,783125.62964383,0.0,1.0
2009-10-08,45.66,45.93,45.07,45.47,27600,25.5375117898972,25.6885220435826,25.207526420733,25.4312453150816,49347.6424159126,0.0,1.0
2009-10-09,45.4201,45.64,45.11,45.52,34600,25.4033363830116,25.5263258451798,25.2298983101678,25.4592101768752,61863.3488257456,0.0,1.0
2009-10-12,45.65,45.98,45.58,45.88,24000,25.5319188175385,25.7164869053761,25.4927680110275,25.660557181789,42910.9934051414,0.0,1.0
2009-10-13,45.65,45.73,45.53,45.73,22100,25.5319188175385,25.5766625964082,25.4648031492339,25.5766625964082,39513.873093901,0.0,1.0
2009-10-14,46.43,46.5,46.16,46.16,49400,25.9681706615184,26.0073214680294,25.817160407833,25.817160407833,88325.1280922492,0.0,1.0
2009-10-15,46.57,46.769,46.14,46.14,43900,26.0464722745404,26.1577724244788,25.8059744631156,25.8059744631156,78491.3587702377,0.0,1.0
2009-10-16,46.19,46.33,45.75,46.08,30800,25.8339393249092,25.9122409379312,25.5878485411257,25.7724166289633,55069.1082032647,0.0,1.0
2009-10-19,47.01,47.01,46.3717,46.58,89000,26.2925630583239,26.2925630583239,25.935563632667,26.0520652468991,159128.267210733,0.0,1.0
2009-10-20,46.559,47.09,46.07,47.09,37800,26.0403200049458,26.3373068371936,25.7668236566046,26.3373068371936,67584.8146130976,0.0,1.0
2009-10-21,46.3799,46.97,46.2201,46.36,49800,25.9401498700012,26.270191168889,25.8507741717089,25.9290198550073,89040.3113156683,0.0,1.0
2009-10-22,46.78,46.86,46.0011,46.32,45600,26.1639246940734,26.2086684729431,25.728288077053,25.9066479655725,81530.8874697687,0.0,1.0
2009-10-23,45.93,46.52,45.826,46.52,56800,25.6885220435826,26.0185074127468,25.6303551310519,26.0185074127468,101556.017725501,0.0,1.0
2009-10-26,45.53,46.44,45.29,46.14,34600,25.4648031492339,25.9737636338771,25.3305718126247,25.8059744631156,61863.3488257455,0.0,1.0
2009-10-27,45.015,45.52,44.87,45.51,44000,25.17676507276,25.4592101768752,25.0956669735587,25.4536172045165,78670.1545760927,0.0,1.0
2009-10-28,43.44,44.89,43.41,44.75,110100,24.2958719262623,25.1068529182761,24.2790930091861,25.0285513052541,196854.182246086,0.0,1.0
2009-10-29,45.02,45.2,44.2901,44.34,63700,25.1795615589394,25.2802350613963,24.7713305064767,24.7992394385467,113892.928329479,0.0,1.0
2009-10-30,43.8616,45.34,43.75,45.34,92700,24.5316716409057,25.3585366744183,24.4692540693825,25.3585366744183,165743.712027359,0.0,1.0
2009-11-02,44.27,44.845,43.76,44.08,77000,24.7600886320357,25.0816845426619,24.4748470417412,24.6538221572201,137672.770508162,0.0,1.0
2009-11-03,44.152,44.32,43.626,43.73,94200,24.6940915582028,24.7880534938293,24.3999012121344,24.458068124665,168425.64911518,0.0,1.0
2009-11-04,44.86,45.17,44.54,44.76,76100,25.0900740011999,25.2634561443201,24.911098885721,25.0341442776128,136063.608255469,0.0,1.0
2009-11-05,45.3,45.36,45.0,45.16,45000,25.3361647849834,25.3697226191357,25.168375614222,25.2578631719614,80458.1126346402,0.0,1.0
2009-11-06,45.26,45.3,44.842,45.01,43200,25.3137928955486,25.3361647849834,25.0800066509542,25.1739685865807,77239.7881292544,0.0,1.0
2009-11-09,46.32,46.45,45.9472,45.97,30200,25.9066479655725,25.9793566062358,25.6981419560395,25.7108939330174,53996.3333681362,0.0,1.0
2009-11-10,46.08,46.22,45.689,45.95,22200,25.7724166289633,25.8507182419853,25.5537314097375,25.6997079883,39692.6688997558,0.0,1.0
2009-11-11,46.14,46.44,45.9,46.21,26600,25.8059744631156,25.9737636338771,25.6717431265064,25.8451252696266,47559.684357365,0.0,1.0
2009-11-12,45.3,45.905,45.27,45.84,19400,25.3361647849834,25.6745396126858,25.3193858679073,25.6381852923541,34686.3863358227,0.0,1.0
2009-11-13,46.18,46.22,45.561,45.76,24000,25.8283463525505,25.8507182419853,25.4821413635459,25.5934415134844,42910.9934051413,0.0,1.0
2009-11-16,46.58,46.89,46.39,46.54,55800,26.0520652468991,26.2254473900193,25.9457987720835,26.0296933574642,99768.0596669537,0.0,1.0
2009-11-17,46.2355,46.3,45.65,46.14,67800,25.8593873491413,25.895462020855,25.5319188175385,25.8059744631156,121223.556369525,0.0,1.0
2009-11-18,45.9,46.31,45.78,46.31,211800,25.6717431265064,25.9010549932138,25.6046274582018,25.9010549932138,378689.516800373,0.0,1.0
2009-11-19,45.19,45.39,44.7,45.39,39900,25.2746420890376,25.3865015362119,25.0005864434605,25.3865015362119,71339.5265360475,0.0,1.0
2009-11-20,45.16,45.16,44.6,44.66,42300,25.2578631719614,25.2578631719614,24.9446567198733,24.9782145540256,75630.6258765617,0.0,1.0
2009-11-23,45.52,46.1,45.5,45.76,41500,25.4592101768752,25.7836025736807,25.4480242321578,25.5934415134844,74200.2594297236,0.0,1.0
2009-11-24,45.37,45.436,45.0648,45.37,31000,25.3753155914945,25.412229209062,25.2046180751064,25.3753155914945,55426.6998149742,0.0,1.0
2009-11-25,45.8,45.92,45.551,45.7,15000,25.6158134029192,25.6829290712238,25.4765483911872,25.5598836793321,26819.3708782134,0.0,1.0
2009-11-27,44.7,44.9808,44.1,44.4,17400,25.0005864434605,25.1576371072932,24.6650081019375,24.832797272699,31110.4702187275,0.0,1.0
2009-11-30,44.7636,45.01,44.3,44.82,86600,25.0361577476619,25.1739685865807,24.7768675491118,25.0677021117651,154837.167870219,0.0,1.0
2009-12-01,45.96,46.154,45.62,45.63,459600,25.7053009606587,25.8138046244178,25.5151399004624,25.5207328728211,821745.523708458,0.0,1.0
2009-12-02,45.77,46.0692,45.63,45.87,80000,25.5990344858431,25.7663762188159,25.5207328728211,25.6549642094303,143036.644683805,0.0,1.0
2009-12-03,45.87,46.2941,45.8268,45.92,51800,25.6549642094303,25.8921621671634,25.6308025688406,25.6829290712238,92616.2274327633,0.0,1.0
2009-12-04,45.61,46.145,45.29,45.9,52700,25.5095469281036,25.8087709492949,25.3305718126247,25.6717431265064,94225.3896854564,0.0,1.0
2009-12-07,45.55,45.89,45.393,45.58,62900,25.4759890939513,25.6661501541477,25.3881794279195,25.4927680110275,112462.561882642,0.0,1.0
2009-12-08,44.71,45.25,44.67,45.02,73100,25.0061794158192,25.3081999231899,24.9838075263843,25.1795615589394,130699.734079826,0.0,1.0
2009-12-09,44.99,45.076,44.48,44.93,279300,25.1627826418632,25.2108822041482,24.8775410515687,25.129224807711,499376.685752334,0.0,1.0
2009-12-10,45.19,45.28,44.84,45.0,118000,25.2746420890376,25.324978840266,25.0788880564825,25.168375614222,210979.050908612,0.0,1.0
2009-12-11,45.035,45.2,44.94,45.01,34800,25.1879510174775,25.2802350613963,25.1348177800697,25.1739685865807,62220.9404374549,0.0,1.0
2009-12-14,45.29,45.402,45.1142,45.38,23800,25.3305718126247,25.3932131030423,25.2322473585585,25.3809085638532,42553.4017934319,0.0,1.0
2009-12-15,44.9399,45.12,44.75,44.98,38100,25.1347618503461,25.2354912825266,25.0285513052541,25.1571896695045,68121.2020306619,0.0,1.0
2009-12-16,45.0101,45.3776,44.94,45.21,44300,25.1740245163043,25.3795662504871,25.1348177800697,25.285828033755,79206.5419936567,0.0,1.0
2009-12-17,44.3908,44.5932,44.15,44.59,39300,24.827651738129,24.9408534986694,24.6929729637311,24.9390637475146,70266.751700919,0.0,1.0
2009-12-18,44.46,44.74,44.2,44.72,48700,24.8663551068513,25.0229583328953,24.7209378255247,25.0117723881779,87073.5574512661,0.0,1.0
2009-12-21,44.23,44.52,44.13,44.23,48900,24.8637040379533,25.026726289163,24.8074894685706,24.8637040379533,86988.1252084771,0.22526,1.0
2009-12-22,44.3271,44.39,44.1201,44.39,40700,24.9182883848238,24.9536473489655,24.8019242262017,24.9536473489655,72401.1594270967,0.0,1.0
2009-12-23,44.83,44.84,44.514,44.66,46400,25.2009914542493,25.2066129111875,25.023353415,25.1054266862987,82540.879543422,0.0,1.0
2009-12-24,44.98,44.98,44.65,44.65,28300,25.2853133083233,25.2853133083233,25.0998052293605,25.0998052293605,50342.8209284234,0.0,1.0
2009-12-28,45.1009,45.2492,44.94,45.19,31900,25.3532767227069,25.4366429291014,25.2628274805702,25.4033639040269,56746.8546861028,0.0,1.0
2009-12-29,45.18,45.55,45.15,45.43,103000,25.3977424470886,25.6057363538045,25.3808780762738,25.5382788705453,183226.521400269,0.0,1.0
2009-12-30,45.2,45.2084,44.9,44.9,90100,25.4089853609651,25.4137073847933,25.2403416528171,25.2403416528171,160278.733768585,0.0,1.0
2009-12-31,44.78,45.48,44.78,45.27,31400,25.1728841695579,25.5663861552366,25.1728841695579,25.448335559533,55857.4055530918,0.0,1.0
2010-01-04,46.44,46.46,45.82,46.06,55700,26.1060460213102,26.1172889351867,25.7575156911377,25.8924306576561,99084.633417427,0.0,1.0
2010-01-05,46.55,46.71,46.28,46.58,56000,26.1678820476311,26.2578253586434,26.0161027102979,26.1847464184459,99618.3028972337,0.0,1.0
2010-01-06,46.81,46.9,46.4501,46.52,28600,26.3140399280261,26.3646330404705,26.1117236928178,26.1510176768163,50876.49040823,0.0,1.0
2010-01-07,46.71,46.725,46.33,46.33,26100,26.2578253586434,26.2662575440508,26.0442099949893,26.0442099949893,46429.2447431749,0.0,1.0
2010-01-08,47.12,47.12,46.56,46.62,23500,26.4883050931123,26.4883050931123,26.1735035045694,26.207232246199,41804.1092515177,0.0,1.0
2010-01-11,47.5168,47.5898,47.269,47.52,40500,26.7113645044227,26.7524011400721,26.5720648014925,26.713163370643,72045.3797738923,0.0,1.0
2010-01-12,47.01,47.22,46.8301,47.12,28800,26.4264690667914,26.544519662495,26.325339056472,26.4883050931123,51232.2700614344,0.0,1.0
2010-01-13,47.47,47.51,46.9301,47.28,23200,26.6850560859517,26.7075419137047,26.3815536258546,26.5782484041246,41270.439771711,0.0,1.0
2010-01-14,47.68,47.71,47.26,47.51,32100,26.8031066816553,26.8199710524701,26.5670054902481,26.7075419137047,57102.634339307,0.0,1.0
2010-01-15,47.24,47.5,46.95,47.5,24500,26.5557625763715,26.7019204567665,26.3927403251618,26.7019204567665,43583.0075175398,0.0,1.0
2010-01-19,47.54,47.65,47.088,47.15,30800,26.7244062845195,26.7862423108405,26.4703164309099,26.5051694639271,54790.0665934785,0.0,1.0
2010-01-20,46.66,46.87,46.25,46.87,33300,26.2297180739521,26.3477686696557,25.9992383394831,26.3477686696557,59237.3122585335,0.0,1.0
2010-01-21,45.72,46.57,45.5,46.54,69300,25.701301121755,26.1791249615077,25.5776290691131,26.1622605906929,123277.649835327,0.0,1.0
2010-01-22,44.9469,45.8,44.86,45.76,137800,25.2667062858576,25.7462727772611,25.2178558250641,25.7237869495081,245132.181057836,0.0,1.0
2010-01-25,45.6,45.8,45.46,45.63,38200,25.6338436384958,25.7462727772611,25.5551432413601,25.6507080093106,67953.9137620415,0.0,1.0
2010-01-26,44.95,45.4799,44.9225,45.18,33700,25.2684489375085,25.5663299406672,25.2529899309282,25.3977424470886,59948.8715649423,0.0,1.0
2010-01-27,44.98,45.0,44.59,44.82,46700,25.2853133083233,25.2965562221998,25.0660764877309,25.195369997311,83074.5490232287,0.0,1.0
2010-01-28,44.61,45.47,44.33,45.18,46200,25.0773194016074,25.5607646982983,24.9199186073359,25.3977424470886,82185.0998902178,0.0,1.0
2010-01-29,44.02,44.8882,43.89,44.83,30100,24.7456534422497,25.23370833363,24.6725745020522,25.2009914542493,53544.837807263,0.0,1.0
2010-02-01,44.45,44.603,44.29,44.29,83000,24.9873760905951,25.0733843817506,24.8974327795829,24.8974327795829,147648.556079829,0.0,1.0
2010-02-02,45.22,45.24,44.72,44.79,41200,25.4202282748417,25.4314711887182,25.1391554279283,25.1785056264962,73290.6085601075,0.0,1.0
2010-02-03,44.9,45.13,44.66,45.03,25800,25.2403416528171,25.3696351623973,25.1054266862987,25.3134205930146,45895.5752633684,0.0,1.0
2010-02-04,43.28,44.49,43.28,44.49,85300,24.3296656288179,25.0098619183482,24.3296656288179,25.0098619183482,151740.022091679,0.0,1.0
2010-02-05,43.04,43.13,42.19,43.02,70500,24.1947506622995,24.2453437747439,23.7169268225469,24.183507748423,125412.327754553,0.0,1.0
2010-02-08,42.31,43.0319,42.31,42.95,24500,23.7843843058061,24.1901972821795,23.7843843058061,24.1441575498551,43583.0075175397,0.0,1.0
2010-02-09,43.56,43.83,42.76,43.02,90500,24.4870664230894,24.6388457604226,24.0373498680281,24.183507748423,160990.293074994,0.0,1.0
2010-02-10,43.32,43.465,42.891,43.45,168800,24.352151456571,24.4336625821759,24.1109909539194,24.4252303967685,300278.027304519,0.0,1.0
2010-02-11,43.88,43.96,43.246,43.44,47500,24.6669530451139,24.7119247006201,24.3105526752278,24.4196089398302,84497.6676360465,0.0,1.0
2010-02-12,43.58,43.58,42.969,43.04,17600,24.4983093369659,24.4983093369659,24.1548383180379,24.1947506622995,31308.6094819878,0.0,1.0
2010-02-16,44.2266,44.41,43.53,43.58,34900,24.8617927425943,24.9648902628421,24.4702020522746,24.4983093369659,62083.5494841687,0.0,1.0
2010-02-17,44.19,44.4,44.1,44.4,20300,24.8412182102002,24.9592688059038,24.7906250977558,24.9592688059038,36111.6348002472,0.0,1.0
2010-02-18,44.55,44.5552,44.05,44.05,16500,25.0435906599778,25.0465138175857,24.7625178130645,24.7625178130645,29351.8213893635,0.0,1.0
2010-02-19,44.13,44.21,43.82,43.82,9100,24.8074894685706,24.8524611240767,24.6332243034843,24.6332243034843,16187.9742208005,0.0,1.0
2010-02-22,44.3555,44.5,44.2501,44.34,20300,24.9342533225285,25.0154833752865,24.8750031663992,24.9255400642742,36111.6348002472,0.0,1.0
2010-02-23,43.83,44.4,43.794,44.4,24900,24.6388457604226,24.9592688059038,24.6186085154448,24.9592688059038,44294.5668239485,0.0,1.0
2010-02-24,44.14,44.31,44.0,44.05,21600,24.8131109255089,24.9086756934594,24.7344105283731,24.7625178130645,38424.2025460758,0.0,1.0
2010-02-25,44.05,44.05,43.38,43.55,17400,24.7625178130645,24.7625178130645,24.3858801982006,24.4814449661511,30952.8298287833,0.0,1.0
2010-02-26,44.247,44.32,43.867,43.98,61800,24.8732605147483,24.9142971503977,24.6596451510942,24.7231676144966,109935.912840162,0.0,1.0
2010-03-01,44.73,44.81,44.22,44.45,50600,25.1447768848666,25.1897485403727,24.858082581015,24.9873760905951,90012.2522607147,0.0,1.0
2010-03-02,45.02,45.2299,44.8399,44.97,27500,25.3077991360763,25.4257935172105,25.2065566966182,25.279691851385,48919.7023156059,0.0,1.0
2010-03-03,45.4,45.6199,45.12,45.12,38600,25.5214144997305,25.6450303378029,25.364013705459,25.364013705459,68665.4730684502,0.0,1.0
2010-03-04,45.2419,45.51,45.089,45.51,9000,25.4325392655365,25.5832505260514,25.3465871889504,25.5832505260514,16010.0843941982,0.0,1.0
2010-03-05,46.0901,46.19,45.52,45.52,34100,25.9093512430402,25.9655095978535,25.5888719829897,25.5888719829897,60660.4308713513,0.0,1.0
2010-03-08,46.01,46.185,45.88,45.98,55800,25.8643233729647,25.9626988693844,25.7912444327673,25.8474590021499,99262.5232440293,0.0,1.0
2010-03-09,45.97,46.245,45.7584,45.77,22200,25.8418375452117,25.996427611014,25.7228875163979,25.7294084064463,39491.541505689,0.0,1.0
2010-03-10,46.1881,46.38,45.98,46.14,18400,25.9644415210353,26.0723172796806,25.8474590021499,25.9374023131622,32731.7280948053,0.0,1.0
2010-03-11,46.3701,46.418,46.112,46.24,14100,26.0667520373117,26.093678816046,25.921662233735,25.9936168825449,25082.4655509106,0.0,1.0
2010-03-12,46.6299,46.79,46.48,46.79,27500,26.2127974885679,26.3027970141495,26.1285318490633,26.3027970141495,48919.7023156058,0.0,1.0
2010-03-15,46.5599,46.568,46.1856,46.46,72900,26.17344729,26.17800067012,25.9630361568007,26.1172889351867,129681.683593006,0.0,1.0
2010-03-16,46.95,47.0041,46.554,46.58,15400,26.3927403251618,26.4231524071978,26.1701306304064,26.1847464184459,27395.0332967392,0.0,1.0
2010-03-17,47.33,47.54,47.2,47.25,24400,26.6063556888159,26.7244062845195,26.5332767486185,26.5613840333098,43405.1176909375,0.0,1.0
2010-03-18,47.121,47.31,46.89,47.31,16300,26.4888672388062,26.5951127749394,26.3590115835322,26.5951127749394,28996.041736159,0.0,1.0
2010-03-19,46.6185,46.9781,46.476,46.95,17700,26.2063890276583,26.4085366191583,26.126283266288,26.3927403251618,31486.4993085899,0.0,1.0
2010-03-22,46.95,47.01,46.231,46.33,22600,26.3927403251618,26.4264690667914,25.9885575713004,26.0442099949893,40203.1008120979,0.0,1.0
2010-03-23,47.12,47.12,46.7,46.7,27000,26.4883050931123,26.4883050931123,26.2522039017051,26.2522039017051,48030.2531825948,0.0,1.0
2010-03-24,46.4,46.589,46.282,46.48,15600,26.0835601935571,26.1898057296904,26.0172270016856,26.1285318490633,27750.8129499437,0.0,1.0
2010-03-25,46.26,46.92,46.26,46.82,33300,26.0048597964214,26.375875954347,26.0048597964214,26.3196613849643,59237.3122585336,0.0,1.0
2010-03-26,46.79,46.93,46.58,46.58,32300,26.3027970141495,26.3814974112853,26.1847464184459,26.1847464184459,57458.4139925116,0.0,1.0
2010-03-29,47.07,47.1,46.905,47.1,32700,26.570018591167,26.5869529561072,26.4768795839959,26.5869529561072,57929.5417020029,0.19536,1.0
2010-03-30,47.34,47.44,47.11,47.37,25600,26.7224278756287,26.7788757587627,26.5925977444206,26.7393622405689,45351.5678156354,0.0,1.0
2010-03-31,47.12,47.35,46.95,47.14,24000,26.598242532734,26.7280726639421,26.5022811314062,26.6095321093608,42517.094827158,0.0,1.0
2010-04-01,47.731,47.86,47.42,47.42,65600,26.9431390986826,27.0159568679255,26.7675861821359,26.7675861821359,116213.392527566,0.0,1.0
2010-04-05,48.08,48.114,47.7019,47.92,25900,27.1401422108202,27.1593344910858,26.9267127646906,27.0498255978058,45883.0315009748,0.0,1.0
2010-04-06,48.0924,48.23,47.63,47.81,31600,27.1471417483288,27.2248140355212,26.8861267367173,26.9877329263585,55980.8415224249,0.0,1.0
2010-04-07,48.104,48.35,47.9801,48.21,81800,27.1536897027724,27.292551495282,27.0837507755694,27.2135244588944,144912.431535897,0.0,1.0
2010-04-08,48.3698,48.44,47.73,47.73,21800,27.3037281761425,27.3433545901026,26.9425746198513,26.9425746198513,38619.694468002,0.0,1.0
2010-04-09,49.0,49.0,48.5,48.62,28500,27.6594627356529,27.6594627356529,27.377223319983,27.4449607797437,50489.0501072502,0.0,1.0
2010-04-12,49.02,49.12,48.9301,49.0,22100,27.6707523122797,27.7272001954137,27.6200056653422,27.6594627356529,39151.1581533414,0.0,1.0
2010-04-13,48.797,48.91,48.5,48.8,24300,27.5448735328909,27.6086596408323,27.377223319983,27.5465669693849,43048.5585124976,0.0,1.0
2010-04-14,49.43,49.43,48.94,48.94,24300,27.902188633129,27.902188633129,27.6255940057725,27.6255940057725,43048.5585124976,0.0,1.0
2010-04-15,49.2785,49.4,48.99,49.2,42200,27.816670090181,27.8852542681888,27.6538179473395,27.7723585019209,74759.2250710864,0.0,1.0
2010-04-16,48.53,49.08,48.167,48.92,20400,27.3941576849232,27.7046210421601,27.1892518691468,27.6143044291457,36139.5306030843,0.0,1.0
2010-04-19,48.34,48.34,47.738,48.07,18600,27.2869067069686,27.2869067069686,26.947090450502,27.1344974225068,32950.7484910475,0.0,1.0
2010-04-20,48.77,48.77,48.4719,48.55,23000,27.5296326044447,27.5296326044447,27.3613614648223,27.40544726155,40745.5492093599,0.0,1.0
2010-04-21,48.6019,48.65,48.3801,48.46,20900,27.4347437128965,27.4618951446839,27.3095423081053,27.3546441667294,37025.3034119835,0.0,1.0
2010-04-22,48.52,48.57,47.93,48.06,49400,27.3885128966098,27.4167368381767,27.0554703861192,27.1288526341934,87514.3535192337,0.0,1.0
2010-04-23,49.07,49.07,48.4181,48.51,42500,27.6989762538467,27.6989762538467,27.3309925036962,27.3828681082964,75290.6887564258,0.0,1.0
2010-04-26,49.06,49.2,48.9201,49.06,33000,27.6933314655333,27.7723585019209,27.6143608770288,27.6933314655333,58461.0053873424,0.0,1.0
2010-04-27,47.31,48.605,47.31,48.54,42100,26.7054935106885,27.4364935972736,26.7054935106885,27.3998024732366,74582.0705093066,0.0,1.0
2010-04-28,47.25,47.68,46.749,47.68,29000,26.6716247808081,26.9143506782843,26.3888208863069,26.9143506782843,51374.8229161495,0.0,1.0
2010-04-29,48.08,48.16,47.744,47.78,38700,27.1401422108202,27.1853005173274,26.95047732349,26.9707985614183,68558.8154087925,0.0,1.0
2010-04-30,47.6899,48.32,47.571,48.18,55800,26.9199390187145,27.2756171303418,26.8528224856682,27.1965900939542,98852.2454731428,0.0,1.0
2010-05-03,48.04,48.2075,47.7967,47.91,175800,27.1175630575666,27.2121132618161,26.9802253579016,27.0441808094924,311437.719608933,0.0,1.0
2010-05-04,46.2629,47.04,46.05,47.04,51600,26.1144277263926,26.5530842262268,25.9942501832003,26.5530842262268,91411.7538783898,0.0,1.0
2010-05-05,45.3,45.7655,44.97,45.31,46000,25.5708910596954,25.8336559556841,25.3846130453533,25.5765358480088,81491.0984187198,0.0,1.0
2010-05-06,43.52,45.29,39.81,45.19,155100,24.5661187399105,25.565246271382,22.4719022756396,25.508798388248,274766.725320509,0.0,1.0
2010-05-07,43.05,44.19,41.001,43.67,91900,24.3008136891807,24.9443195569082,23.1441965637654,24.6507905646115,162805.04227566,0.0,1.0
2010-05-10,45.4,45.76,44.05,45.44,67000,25.6273389428294,25.8305513221118,24.8652925205206,25.649918096083,118693.556392483,0.0,1.0
2010-05-11,44.78,45.48,44.56,44.79,40600,25.2773620673987,25.6724972493366,25.1531767245039,25.2830068557121,71924.7520826091,0.0,1.0
2010-05-12,45.46,45.619,45.26,45.26,65100,25.6612076727098,25.7509598068928,25.5483119064418,25.5483119064418,115327.619718666,0.0,1.0
2010-05-13,44.84,45.38,44.8,45.29,57800,25.3112307972791,25.6160493662026,25.2886516440255,25.565246271382,102395.336708739,0.0,1.0
2010-05-14,44.1,44.6,43.8144,44.6,37100,24.8935164620876,25.1757558777575,24.7323013078569,25.1757558777575,65724.3424203153,0.0,1.0
2010-05-17,43.88,44.0601,43.06,43.99,44500,24.7693311191928,24.8709937567171,24.3064584774942,24.8314237906402,78833.7799920224,0.0,1.0
2010-05-18,42.67,44.0,42.54,43.98,34700,24.0863117332716,24.8370685789536,24.0129294851974,24.8257790023268,61472.6329375995,0.0,1.0
2010-05-19,42.714,42.714,42.05,42.43,81100,24.1111488018506,24.1111488018506,23.7363348578409,23.95083681375,143672.349603438,0.0,1.0
2010-05-20,41.02,41.72,40.7,41.72,69800,23.1549216615608,23.5500568434987,22.9742884355321,23.5500568434987,123653.884122318,0.0,1.0
2010-05-21,41.9465,41.9465,40.6015,40.65,85400,23.6779112987972,23.6779112987972,22.9186872706451,22.9460644939651,151289.995759971,0.0,1.0
2010-05-24,41.0,41.725,41.0,41.27,91400,23.1436320849341,23.5528792376554,23.1436320849341,23.2960413693958,161919.26946676,0.0,1.0
2010-05-25,40.79,40.79,39.638,40.0,116600,23.0250915303527,23.0250915303527,22.3748119166492,22.5791532535942,206562.219035276,0.0,1.0
2010-05-26,40.22,41.0281,40.14,40.77,66100,22.703338596489,23.1594939400947,22.6581802899818,23.0138019537259,117099.165336464,0.0,1.0
2010-05-27,42.37,42.37,41.22,41.35,37800,23.9169680838696,23.9169680838696,23.2678174278288,23.341199675903,66964.4243527742,0.0,1.0
2010-05-28,41.6,42.35,41.5,42.35,29500,23.482319383738,23.9056785072429,23.425871500604,23.9056785072429,52260.5957250484,0.0,1.0
2010-06-01,41.3,42.237,41.3,41.59,33400,23.312975734336,23.8418923993015,23.312975734336,23.4766745954246,59169.6236344617,0.0,1.0
2010-06-02,42.43,42.43,41.64,41.64,13500,23.95083681375,23.95083681375,23.5048985369916,23.5048985369916,23915.8658402765,0.0,1.0
2010-06-03,42.47,42.79,42.076,42.79,65100,23.9734159670036,24.1540491930324,23.7510113074557,24.1540491930324,115327.619718667,0.0,1.0
2010-06-04,40.7,41.91,40.6,41.59,39100,22.9742884355321,23.6573078214533,22.9178405523981,23.4766745954246,69267.4336559117,0.0,1.0
2010-06-07,40.2541,41.02,40.21,41.02,31600,22.7225873246377,23.1549216615608,22.6976938081756,23.1549216615608,55980.8415224247,0.0,1.0
2010-06-08,40.83,40.91,40.18,40.45,30900,23.0476706836063,23.0928289901135,22.6807594432354,22.8331687276971,54740.759589966,0.0,1.0
2010-06-09,40.8201,41.4799,40.63,41.0,91300,23.042082343176,23.414525476094,22.9347749173383,23.1436320849341,161742.114904981,0.0,1.0
2010-06-10,42.39,42.39,41.82,41.82,24000,23.9282576604964,23.9282576604964,23.6065047266327,23.6065047266327,42517.0948271582,0.0,1.0
2010-06-11,42.3201,42.33,41.92,41.97,17900,23.8888005901858,23.8943889306161,23.6629526097667,23.6911765513337,31710.6665585887,0.0,1.0
2010-06-14,42.7201,43.231,42.72,42.92,24600,24.1145921227217,24.4029843576533,24.1145356748386,24.2274314411066,43580.0221978371,0.0,1.0
2010-06-15,43.9118,43.9499,43.24,43.37,21400,24.7872815460294,24.8087881895035,24.4080646671353,24.4814469152095,37911.0762208827,0.0,1.0
2010-06-16,43.71,43.855,43.3,43.3,17300,24.6733697178651,24.7552191484093,24.4419333970157,24.4419333970157,30647.7391879098,0.0,1.0
2010-06-17,43.713,43.84,43.36,43.84,9500,24.6750631543591,24.7467519659392,24.4758021268961,24.7467519659392,16829.6833690834,0.0,1.0
2010-06-18,43.95,43.96,43.713,43.89,62300,24.8088446373866,24.8144894257,24.6750631543591,24.7749759075062,110367.291988831,0.0,1.0
2010-06-21,43.56,44.41,43.358,44.41,63200,24.5886978931641,25.068504899803,24.4746731692334,25.068504899803,111961.68304485,0.0,1.0
2010-06-22,43.32,43.94,43.23,43.84,36100,24.4532229736425,24.8031998490732,24.4024198788219,24.7467519659392,63952.796802517,0.0,1.0
2010-06-23,43.43,43.7478,43.1,43.62,42000,24.5153156450899,24.6947070176897,24.3290376307477,24.6225666230445,74404.9159475267,0.0,1.0
2010-06-24,42.8,43.2891,42.7619,43.21,27500,24.1596939813458,24.4357805777541,24.1381873378717,24.3911303021951,48717.504489452,0.0,1.0
2010-06-25,43.17,43.32,42.7182,42.78,32800,24.3685511489415,24.4532229736425,24.1135196129422,24.148404404719,58106.6962637828,0.0,1.0
2010-06-28,42.23,42.658,42.1896,42.1896,7200,24.1902153517563,24.4353825828847,24.1670733981638,24.1670733981638,12569.3796263754,0.62407,1.0
2010-06-29,40.86,41.5,40.8001,41.47,28300,23.4054510838921,23.7720562893177,23.3711391279468,23.7548716703134,49404.6449203367,0.0,1.0
2010-06-30,40.78,41.386,40.71,41.3193,20200,23.3596254332139,23.7067547371013,23.3195279888705,23.6685476008483,35264.0928406644,0.0,1.0
2010-07-01,41.1,41.1999,40.55,41.16,99700,23.5429280359267,23.6001528172111,23.2278766875141,23.5772972739354,174050.992881893,0.0,1.0
2010-07-02,41.29,41.65,40.91,41.57,26000,23.6517639562875,23.8579793843394,23.434092115566,23.8121537336612,45389.4264285778,0.0,1.0
2010-07-06,41.86,42.55,41.7619,42.18,40400,23.9782717173697,24.3735179544691,23.9220780132255,24.1615743200825,70528.1856813286,0.0,1.0
2010-07-07,42.9,43.0,41.94,41.94,34700,24.5740051761863,24.631287239534,24.0240973680479,24.0240973680479,60577.4268104482,0.0,1.0
2010-07-08,43.205,43.26,42.72,43.0,34200,24.7487154693969,24.7802206042382,24.4708974621603,24.631287239534,59704.5532252833,0.0,1.0
2010-07-09,43.12,43.12,42.76,42.94,30400,24.7000257155513,24.7000257155513,24.4938102874994,24.5969180015254,53070.7139780296,0.0,1.0
2010-07-12,42.82,42.93,42.6022,42.86,19900,24.5281795255081,24.5911897951906,24.4034191915367,24.5510923508472,34740.3686895654,0.0,1.0
2010-07-13,43.32,43.4804,43.0952,43.24,33500,24.8145898422469,24.9064702718567,24.6858197638411,24.7687641915686,58482.5302060522,0.0,1.0
2010-07-14,43.38,43.47,43.091,43.3,31100,24.8489590802555,24.9005129372685,24.6834139171805,24.8031334295773,54292.7369972605,0.0,1.0
2010-07-15,43.67,43.78,43.1122,43.65,15500,25.015077063964,25.0780873336465,24.6955577146102,25.0036206512944,27059.0811401137,0.0,1.0
2010-07-16,42.67,43.38,42.58,43.38,42100,24.4422564304865,24.8489590802555,24.3907025734735,24.8489590802555,73495.9558708895,0.0,1.0
2010-07-19,42.78,42.89,42.435,42.66,28700,24.505266700169,24.5682769698515,24.3076435816192,24.4365282241517,50102.9437884686,0.0,1.0
2010-07-20,43.28,43.36,42.31,42.31,61800,24.7916770169078,24.837502667586,24.2360410024345,24.2360410024345,107887.175126389,0.0,1.0
2010-07-21,42.51,43.18,42.391,42.9919,31300,24.35060512913,24.73439495356,24.2824394737462,24.6266473924029,54641.8864313266,0.0,1.0
2010-07-22,43.727,43.926,43.624,43.67,14000,25.0477278400722,25.1617191461342,24.988727314824,25.015077063964,24440.4603846189,0.0,1.0
2010-07-23,44.07,44.14,43.5168,43.75,54100,25.244205317355,25.2843027616984,24.9273209429152,25.0609027146422,94444.9219148487,0.0,1.0
2010-07-26,44.64,44.64,44.084,44.24,14700,25.5707130784372,25.5707130784372,25.2522248062237,25.3415848250462,25662.4834038498,0.0,1.0
2010-07-27,44.43,44.84,44.29,44.78,39300,25.4504207454069,25.6852772051327,25.3702258567201,25.6509079671241,68607.8637939659,0.0,1.0
2010-07-28,44.11,44.31,44.01,44.31,14600,25.2671181426941,25.3816822693896,25.2098360793464,25.3816822693896,25487.9086868168,0.0,1.0
2010-07-29,44.47,44.81,44.07,44.74,21400,25.473333570746,25.6680925861284,25.244205317355,25.627995141785,37358.9894450603,0.0,1.0
2010-07-30,44.37,44.572,43.916,44.07,28800,25.4160515073983,25.5317612753607,25.1559909397995,25.244205317355,50277.5185055016,0.0,1.0
2010-08-02,45.54,45.598,44.94,45.16,23000,26.086251648567,26.1194752453087,25.7425592684805,25.8685798078455,40152.1849175881,0.0,1.0
2010-08-03,45.32,45.52,45.08,45.48,47100,25.9602311092019,26.0747952358974,25.8227541571673,26.0518824105583,82224.6917225393,0.0,1.0
2010-08-04,45.42,45.5099,45.15,45.5,22400,26.0175131725497,26.0690097474993,25.8628516015107,26.0633388232279,39104.7366153902,0.0,1.0
2010-08-05,45.46,45.54,45.132,45.4,10400,26.0404259978888,26.086251648567,25.8525408301081,26.0060567598801,18155.7705714311,0.0,1.0
2010-08-06,45.69,45.7199,45.25,45.33,17000,26.1721747435886,26.1893020805296,25.9201336648585,25.9659593155367,29677.7018956086,0.0,1.0
2010-08-09,45.766,45.79,45.63,45.69,22900,26.2157091117329,26.2294568069364,26.13780550558,26.1721747435886,39977.6102005552,0.0,1.0
2010-08-10,45.25,45.49,44.75,45.18,18300,25.9201336648585,26.0576106168931,25.6337233481197,25.8800362205151,31947.1732170375,0.0,1.0
2010-08-11,43.51,44.09,43.4656,44.09,19000,24.9234257626076,25.2556617300246,24.8979925264812,25.2556617300246,33169.1962362684,0.0,1.0
2010-08-12,43.2,43.27,43.0,43.0,35000,24.7458513662296,24.785948810573,24.631287239534,24.631287239534,61101.150961547,0.0,1.0
2010-08-13,43.07,43.363,43.07,43.25,24700,24.6713846838775,24.8392211294864,24.6713846838775,24.7744923979034,43119.955107149,0.0,1.0
2010-08-16,43.48,43.65,43.23,43.25,15800,24.9062411436033,25.0036206512944,24.7630359852339,24.7744923979034,27582.8052912127,0.0,1.0
2010-08-17,44.12,44.36,43.91,44.02,15300,25.2728463490289,25.4103233010635,25.1525540159986,25.2155642856811,26709.9317060477,0.0,1.0
2010-08-18,44.15,44.359,43.86,44.09,18600,25.2900309680332,25.40975048043,25.1239129843247,25.2556617300246,32470.8973681365,0.0,1.0
2010-08-19,43.56,44.08,43.2975,44.08,9800,24.9520667942815,25.2499335236898,24.8017013779936,25.2499335236898,17108.3222692332,0.0,1.0
2010-08-20,43.15,43.176,42.8501,43.01,21900,24.7172103345557,24.7321036710261,24.5454214265758,24.6370154458688,38231.8630302252,0.0,1.0
2010-08-23,43.34,43.57,43.2,43.34,18300,24.8260462549164,24.9577950006162,24.7458513662296,24.8260462549164,31947.1732170375,0.0,1.0
2010-08-24,42.5,42.83,42.5,42.64,25700,24.3448769227953,24.5339077318429,24.3448769227953,24.4250718114821,44865.7022774789,0.0,1.0
2010-08-25,42.71,42.71,42.18,42.42,25500,24.4651692558256,24.4651692558256,24.1615743200825,24.2990512721171,44516.5528434129,0.0,1.0
2010-08-26,42.648,43.052,42.4204,42.94,22400,24.42965437655,24.6610739124749,24.2992804003705,24.5969180015254,39104.7366153901,0.0,1.0
2010-08-27,43.46,43.49,42.9179,43.13,31400,24.8947847309337,24.911969349938,24.5842586655255,24.7057539218861,54816.4611483595,0.0,1.0
2010-08-30,42.99,43.41,42.99,43.33,21400,24.6255590331993,24.8661436992598,24.6255590331993,24.8203180485816,37358.9894450602,0.0,1.0
2010-08-31,42.96,43.2401,42.85,42.85,31600,24.6083744141949,24.768821473632,24.5453641445124,24.5453641445124,55165.6105824255,0.0,1.0
2010-09-01,44.21,44.36,43.85,43.94,21800,25.3244002060419,25.4103233010635,25.1181847779899,25.1697386350029,38057.2883131922,0.0,1.0
2010-09-02,44.47,44.49,44.09,44.11,25500,25.473333570746,25.4847899834156,25.2556617300246,25.2671181426941,44516.552843413,0.0,1.0
2010-09-03,44.96,44.97,44.7134,44.77,16500,25.75401568115,25.7597438874848,25.6127581129345,25.6451797607893,28804.8283104437,0.0,1.0
2010-09-07,44.4,44.99,44.37,44.99,17600,25.4332361264026,25.7712003001543,25.4160515073983,25.7712003001543,30725.1501978066,0.0,1.0
2010-09-08,44.82,45.07,44.73,44.73,23200,25.6738207924632,25.8170259508325,25.6222669354502,25.6222669354502,40501.3343516541,0.0,1.0
2010-09-09,45.07,45.277,44.9101,45.27,18700,25.8170259508325,25.9355998219624,25.7254319315395,25.931590077528,32645.4720851695,0.0,1.0
2010-09-10,45.2019,45.2818,45.13,45.23,10700,25.8925809923882,25.9383493610031,25.8513951888412,25.9086772521889,18679.4947225302,0.0,1.0
2010-09-13,45.8799,45.883,45.68,45.78,19900,26.280953381886,26.2827291258498,26.1664465372538,26.2237286006016,34740.3686895654,0.0,1.0
2010-09-14,46.2,46.3299,45.6801,45.8,19600,26.4643132666622,26.5387226669509,26.1665038193172,26.2351850132711,34216.6445384664,0.0,1.0
2010-09-15,46.11,46.239,45.59,45.83,24000,26.4127594096492,26.4866532713678,26.1148926802409,26.2523696322755,41897.932087918,0.0,1.0
2010-09-16,46.02,46.02,45.67,45.88,10800,26.3612055526362,26.3612055526362,26.1607183309191,26.2810106639493,18854.0694395631,0.0,1.0
2010-09-17,45.87,46.06,45.6819,46.06,39100,26.2752824576146,26.3841183779753,26.1675348964574,26.3841183779753,68258.7143598997,0.0,1.0
2010-09-20,46.29,46.364,45.74,45.82,82600,26.6815325790832,26.7241861416421,26.3645128573615,26.4106248168847,143303.387414764,0.28921,1.0
2010-09-21,46.34,46.75,46.09,46.18,25100,26.7103525537851,26.9466763463413,26.5662526802753,26.6181286347388,43546.1867325736,0.0,1.0
2010-09-22,46.5799,46.82,46.4034,46.69,14600,26.8486307924052,26.987024310924,26.7468962817072,26.9120923766989,25329.6544340866,0.0,1.0
2010-09-23,46.03,46.421,45.93,46.15,19300,26.5316687106329,26.7570409128023,26.474028761229,26.6008366499177,33483.721272457,0.0,1.0
2010-09-24,47.16,47.16,46.79,46.79,26200,27.1830001388974,27.1830001388974,26.9697323261029,26.9697323261029,45454.5853543198,0.0,1.0
2010-09-27,47.3,47.49,47.1775,47.28,67100,27.2636960680629,27.3732119719304,27.1930871300431,27.2521680781822,116412.315926521,0.0,1.0
2010-09-28,47.6,47.713,47.09,47.27,21100,27.4366159162748,27.5017490591012,27.1426521743147,27.2464040832418,36606.5553807689,0.0,1.0
2010-09-29,47.64,47.93,47.551,47.61,41300,27.4596718960363,27.6268277493078,27.4083723410668,27.4423799112152,71651.6937073821,0.0,1.0
2010-09-30,47.42,47.977,47.1944,47.96,23200,27.3328640073477,27.6539185255276,27.2028282814924,27.6441197341289,40249.8618404663,0.0,1.0
2010-10-01,48.03,48.03,47.66,47.94,23300,27.6844676987117,27.6844676987117,27.4711998859171,27.6325917442482,40423.3526242615,0.0,1.0
2010-10-04,47.37,47.56,47.031,47.52,29500,27.3040440326457,27.4135599365132,27.1086446041664,27.3905039567516,51179.7812195585,0.0,1.0
2010-10-05,48.61,48.73,47.9401,48.12,44200,28.0187794052545,28.0879473445393,27.6326493841976,27.7363436531752,76682.9264374404,0.0,1.0
2010-10-06,48.58,48.838,48.32,48.6,102500,28.0014874204334,28.1501984898955,27.8516235519831,28.0130154103142,177828.053389991,0.0,1.0
2010-10-07,48.67,49.12,48.429,49.12,29300,28.0533633748969,28.3127431472146,27.9144510968334,28.3127431472146,50832.7996519683,0.0,1.0
2010-10-08,49.17,49.17,48.6481,48.73,31200,28.3415631219166,28.3415631219166,28.0407402259774,28.0879473445393,54129.1245440755,0.0,1.0
2010-10-11,49.01,49.17,48.86,49.09,23800,28.2493392028703,28.3415631219166,28.1628792787644,28.2954511623935,41290.806543237,0.0,1.0
2010-10-12,48.93,48.98,48.33,48.63,23500,28.2032272433472,28.2320472180491,27.8573875469235,28.0303073951353,40770.3341918516,0.0,1.0
2010-10-13,49.2,49.53,49.15,49.24,51800,28.3588551067378,28.5490669397708,28.3300351320358,28.3819110864994,89868.2260058688,0.0,1.0
2010-10-14,49.59,49.6264,49.3,49.49,23700,28.5836509094131,28.6046318509962,28.4164950561417,28.5260109600092,41117.315759442,0.0,1.0
2010-10-15,49.27,49.59,49.1128,49.59,29400,28.3992030713205,28.5836509094131,28.3085930708576,28.5836509094131,51006.2904357635,0.0,1.0
2010-10-18,49.621,49.7999,49.32,49.41,18300,28.6015192937284,28.704637163212,28.4280230460225,28.4798990004861,31748.8134345058,0.0,1.0
2010-10-19,48.51,49.05,48.2101,48.82,21300,27.9611394558506,28.2723951826319,27.7882772475882,28.1398232990028,36953.5369483592,0.0,1.0
2010-10-20,49.18,49.452,48.76,48.8,27000,28.347327116857,28.5041077792357,28.1052393293605,28.128295309122,46842.5116246807,0.0,1.0
2010-10-21,49.1,49.4921,48.78,49.36,31200,28.3012151573338,28.5272213989467,28.1167673192412,28.4510790257841,54129.1245440756,0.0,1.0
2010-10-22,49.2,49.2,49.04,49.13,10300,28.3588551067378,28.3588551067378,28.2666311876915,28.318507142155,17869.5507308967,0.0,1.0
2010-10-25,49.49,49.8306,49.4501,49.77,18300,28.5260109600092,28.722332627679,28.503012620197,28.6874028183402,31748.8134345058,0.0,1.0
2010-10-26,49.27,49.4,49.0601,49.2,31400,28.3992030713205,28.4741350055457,28.2782168175217,28.3588551067378,54476.1061116658,0.0,1.0
2010-10-27,48.95,48.95,48.41,48.94,20400,28.2147552332279,28.2147552332279,27.9034995064467,28.2089912382875,35392.1198942032,0.0,1.0
2010-10-28,49.15,49.27,48.84,49.27,13500,28.3300351320358,28.3992030713205,28.1513512888836,28.3992030713205,23421.2558123404,0.0,1.0
2010-10-29,49.47,49.49,49.17,49.28,24000,28.5144829701284,28.5260109600092,28.3415631219166,28.4049670662609,41637.7881108273,0.0,1.0
2010-11-01,49.31,49.63,49.08,49.63,34200,28.4222590510821,28.6067068891747,28.2896871674531,28.6067068891747,59333.8480579289,0.0,1.0
2010-11-02,49.819,49.9497,49.72,49.91,23900,28.7156463935482,28.7909818074191,28.6585828436383,28.7680987475057,41464.2973270321,0.0,1.0
2010-11-03,50.1,50.1,49.28,49.89,29700,28.8776146513732,28.8776146513732,28.4049670662609,28.756570757625,51526.7627871488,0.0,1.0
2010-11-04,51.05,51.17,50.7854,50.7854,28900,29.4251941707106,29.4943621099954,29.2726788645878,29.2726788645878,50138.8365167879,0.0,1.0
2010-11-05,50.75,50.89,50.604,50.86,30800,29.2522743224988,29.3329702516643,29.1681199963691,29.3156782668432,53435.1614088951,0.0,1.0
2010-11-08,50.43,50.487,50.208,50.42,23400,29.0678264844062,29.1006812555665,28.9398657967295,29.0620624894658,40596.8434080566,0.0,1.0
2010-11-09,49.77,50.7196,49.7018,50.61,22500,28.6874028183402,29.23475177788,28.6480923728467,29.1715783933333,39035.4263539006,0.0,1.0
2010-11-10,50.1299,50.169,49.511,50.05,27900,28.894848996245,28.9173862164619,28.538115349384,28.8487946766713,48403.9286788367,0.0,1.0
2010-11-11,49.27,49.51,49.2,49.51,37000,28.3992030713205,28.53753894989,28.3588551067378,28.53753894989,64191.5900041922,0.0,1.0
2010-11-12,48.872,49.37,48.591,49.26,14700,28.1697960726929,28.4568430207245,28.0078278148678,28.3934390763801,25503.1452178817,0.0,1.0
2010-11-15,48.84,49.28,48.84,49.07,17400,28.1513512888836,28.4049670662609,28.1513512888836,28.2839231725127,30187.3963803498,0.0,1.0
2010-11-16,47.8418,48.58,47.66,48.58,24600,27.5759893139335,28.0014874204334,27.4711998859171,28.0014874204334,42678.7328135979,0.0,1.0
2010-11-17,48.2,48.41,48.08,48.22,24100,27.7824556126984,27.9034995064467,27.7132876734137,27.7939836025792,41811.2788946224,0.0,1.0
2010-11-18,49.19,49.24,48.95,48.95,25500,28.3530911117974,28.3819110864994,28.2147552332279,28.2147552332279,44240.149867754,0.0,1.0
2010-11-19,49.32,49.33,48.8332,49.01,28900,28.4280230460225,28.4337870409629,28.1474317723241,28.2493392028703,50138.8365167879,0.0,1.0
2010-11-22,49.13,49.15,48.44,48.83,24700,28.318507142155,28.3300351320358,27.9207914912678,28.1455872939432,42852.2235973931,0.0,1.0
2010-11-23,47.63,48.09,47.43,48.09,31700,27.4539079010959,27.7190516683541,27.3386280022881,27.7190516683541,54996.5784630511,0.0,1.0
2010-11-24,48.38,48.3905,48.181,48.23,26300,27.8862075216255,27.8922597163129,27.7715040223116,27.7997475975196,45628.0761381149,0.0,1.0
2010-11-26,47.8,47.82,47.676,47.76,9300,27.5518958150826,27.5634238049634,27.4804222778218,27.5288398353211,16134.6428929456,0.0,1.0
2010-11-29,47.58,47.6074,46.98,47.19,13800,27.425087926394,27.4408812725307,27.0792482299703,27.2002921237186,23941.7281637257,0.0,1.0
2010-11-30,47.1,47.282,46.7184,46.82,9500,27.1484161692551,27.2533208771702,26.9284621223296,26.987024310924,16481.6244605358,0.0,1.0
2010-12-01,48.19,48.24,47.66,47.66,21000,27.776691617758,27.80551159246,27.4711998859171,27.4711998859171,36433.0645969739,0.0,1.0
2010-12-02,48.9696,49.09,48.21,48.21,35700,28.2260526633111,28.2954511623935,27.7882196076388,27.7882196076388,61936.2098148556,0.0,1.0
2010-12-03,49.56,49.62,49.0928,49.13,21900,28.566358924592,28.6009428942343,28.2970650809768,28.318507142155,37994.4816511298,0.0,1.0
2010-12-06,49.55,49.62,49.29,49.29,70700,28.5605949296516,28.6009428942343,28.4107310612013,28.4107310612013,122657.984143145,0.0,1.0
2010-12-07,49.55,50.09,49.51,50.0,13600,28.5605949296516,28.8718506564328,28.53753894989,28.8199747019693,23594.7465961354,0.0,1.0
2010-12-08,49.74,49.771,49.3299,49.64,24900,28.6701108335191,28.6879792178343,28.4337294010135,28.6124708841151,43199.2051649832,0.0,1.0
2010-12-09,49.68,49.7281,49.369,49.6,14400,28.6355268638767,28.66325167954,28.4562666212304,28.5894149043535,24982.6728664964,0.0,1.0
2010-12-10,49.77,49.85,49.501,49.73,17700,28.6874028183402,28.7335147778634,28.5323513544436,28.6643468385787,30707.8687317352,0.0,1.0
2010-12-13,50.4724,50.7182,50.189,50.24,131900,29.0922658229535,29.2339448185884,28.9289142063427,28.9583105805387,228834.343825755,0.0,1.0
2010-12-14,50.6095,50.95,50.48,50.53,14500,29.1712901935863,29.3675542213067,29.0966464591082,29.1254664338102,25156.1636502915,0.0,1.0
2010-12-15,50.14,50.56,49.9828,50.49,23800,28.9006706311348,29.1427584186313,28.8100606306718,29.1024104540486,41290.8065432371,0.0,1.0
2010-12-16,50.49,50.49,50.0505,50.15,178100,29.1024104540486,29.1024104540486,28.8490828764183,28.9064346260752,308987.085939097,0.0,1.0
2010-12-17,50.52,50.52,50.17,50.28,29400,29.1197024388698,29.1197024388698,28.917962615956,28.9813665603003,51006.2904357634,0.0,1.0
2010-12-20,50.51,50.62,50.2575,50.62,17500,29.1139384439294,29.1773423882737,28.9683975716844,29.1773423882737,30360.8871641449,0.0,1.0
2010-12-21,50.71,50.746,50.5701,50.64,19900,29.2292183427373,29.2499687245227,29.1485800535211,29.1888703781545,34524.6659752276,0.0,1.0
2010-12-22,50.39,50.4,50.13,50.35,34200,29.2555713276047,29.2613771564056,29.104619778782,29.2323480124012,58906.318413748,0.36572,1.0
2010-12-23,50.41,50.5,50.3001,50.36,46500,29.2671829852065,29.3194354444144,29.2033769266849,29.2381538412021,80091.9241590433,0.0,1.0
2010-12-27,50.43,50.44,50.06,50.06,20500,29.2787946428082,29.2846004716091,29.0639789771759,29.0639789771759,35309.3429088256,0.0,1.0
2010-12-28,50.408,50.71,50.31,50.71,23400,29.2660218194463,29.4413578492327,29.2091246971977,29.4413578492327,40304.323125196,0.0,1.0
2010-12-29,51.31,51.41,51.01,51.01,21800,29.7897075772852,29.8477658652939,29.6155327132589,29.6155327132589,37548.4719713364,0.0,1.0
2010-12-30,51.37,51.42,51.0895,51.37,26900,29.8245425500904,29.8535716940948,29.6616890522259,29.8245425500904,46332.7475242638,0.0,1.0
2010-12-31,51.77,51.94,51.21,51.22,27000,30.0567757021254,30.1554747917402,29.7316492892764,29.7374551180773,46504.9882213799,0.0,1.0
2011-01-03,52.03,52.26,51.88,51.88,46900,30.2077272509481,30.3412613133682,30.120639818935,30.120639818935,80780.8869475082,0.0,1.0
2011-01-04,51.96,52.33,51.581,52.33,48300,30.167086449342,30.3819021149743,29.9470455377888,30.3819021149743,83192.2567071352,0.0,1.0
2011-01-05,51.65,51.7,51.31,51.31,46000,29.9871057565149,30.0161349005193,29.7897075772852,29.7897075772852,79230.7206734621,0.0,1.0
2011-01-06,51.1,51.61,50.961,51.52,29300,29.6677851724668,29.9638824413114,29.5870841521347,29.9116299821035,50466.5242550531,0.0,1.0
2011-01-07,50.87,51.27,50.5,51.27,113000,29.5342511100467,29.7664842620817,29.3194354444144,29.7664842620817,194631.987741331,0.0,1.0
2011-01-10,50.832,50.832,50.42,50.6,19800,29.5121889606034,29.5121889606034,29.2729888140074,29.3774937324231,34103.658029012,0.0,1.0
2011-01-11,51.48,51.48,51.07,51.24,80400,29.8884066669,29.8884066669,29.6503676860642,29.749066775679,138481.520481443,0.0,1.0
2011-01-12,52.19,52.24,51.7,51.8,49600,30.3006205117621,30.3296496557665,30.0161349005193,30.074193188528,85431.3857696461,0.0,1.0
2011-01-13,52.1,52.63,52.04,52.49,53100,30.2483680525542,30.5560769790005,30.213533079749,30.4747953757883,91459.810168714,0.0,1.0
2011-01-14,52.395,52.46,51.95,52.08,14500,30.41964000218,30.4573778893857,30.1612806205411,30.2367563949525,24974.9010818522,0.0,1.0
2011-01-18,52.591,52.74,52.5,52.56,42500,30.5334342466771,30.6199410958102,30.4806012045892,30.5154361773944,73202.2962743945,0.0,1.0
2011-01-19,52.29,52.86,52.2458,52.76,34700,30.3586787997708,30.6896110414206,30.333017036471,30.6315527534119,59767.5218993291,0.0,1.0
2011-01-20,51.95,52.1358,51.654,52.11,24100,30.1612806205411,30.2691529196613,29.9894280880352,30.2541738813551,41510.0080050095,0.0,1.0
2011-01-21,52.05,52.16,51.856,52.07,11200,30.2193389085498,30.2832030253595,30.1067058298129,30.2309505661516,19290.9580770169,0.0,1.0
2011-01-24,52.336,52.42,52.011,52.11,28400,30.3853856122548,30.4341545741822,30.1966961762264,30.2541738813551,48916.3579810072,0.0,1.0
2011-01-25,52.28,52.28,51.89,52.11,16800,30.35287297097,30.35287297097,30.1264456477359,30.2541738813551,28936.4371155253,0.0,1.0
2011-01-26,52.63,52.76,52.439,52.61,30700,30.5560769790005,30.6315527534119,30.4451856489038,30.5444653213988,52877.8940146803,0.0,1.0
2011-01-27,52.6876,52.72,52.47,52.65,29900,30.5895185528936,30.6083294382084,30.4631837181866,30.5676886366023,51499.9684377504,0.0,1.0
2011-01-28,51.6596,52.6,51.57,52.58,36200,29.9926793521637,30.5386594925979,29.9406591261079,30.5270478349962,62351.1323560724,0.0,1.0
2011-01-31,52.15,52.38,52.0,52.11,34600,30.2773971965586,30.4109312589787,30.1903097645455,30.2541738813551,59595.2812022128,0.0,1.0
2011-02-01,53.3,53.36,52.648,52.67,19800,30.9450675086591,30.9799024814644,30.5665274708421,30.579300294204,34103.658029012,0.0,1.0
2011-02-02,52.92,53.0466,52.83,52.96,16900,30.7244460142259,30.797947806845,30.672193555018,30.7476693294294,29108.6778126415,0.0,1.0
2011-02-03,53.02,53.09,52.539,52.85,30000,30.7825043022346,30.8231451038408,30.5032439369126,30.6838052126198,51672.2091348667,0.0,1.0
2011-02-04,53.11,53.13,52.814,53.13,15400,30.8347567614425,30.8463684190442,30.6629042289366,30.8463684190442,26525.0673558982,0.0,1.0
2011-02-07,53.32,53.41,53.01,53.01,14700,30.9566791662609,31.0089316254687,30.7766984734338,30.7766984734338,25319.3824760846,0.0,1.0
2011-02-08,53.56,53.644,53.3,53.62,79200,31.0960190574818,31.1447880194092,30.9450675086591,31.1308540302871,136414.632116048,0.0,1.0
2011-02-09,53.39,53.6,53.25,53.6,30300,30.997319967867,31.1192423726853,30.9160383646547,31.1192423726853,52188.9312262153,0.0,1.0
2011-02-10,53.0,53.11,52.5201,52.91,12800,30.7708926446329,30.8347567614425,30.4922709204789,30.718640185425,22046.8092308764,0.0,1.0
2011-02-11,53.0004,53.05,52.3919,52.59,14700,30.7711248777849,30.7999217886373,30.4178401952517,30.532853663797,25319.3824760847,0.0,1.0
2011-02-14,53.11,53.142,52.797,52.93,25100,30.8347567614425,30.8533354136053,30.6530343199751,30.7302518430268,43232.4149761718,0.0,1.0
2011-02-15,52.72,52.89,52.6119,52.69,18600,30.6083294382084,30.7070285278233,30.545568428871,30.5909119518058,32036.7696636173,0.0,1.0
2011-02-16,53.19,53.19,52.77,52.8,16200,30.8812033918495,30.8812033918495,30.6373585822128,30.6547760686154,27902.992932828,0.0,1.0
2011-02-17,53.49,53.51,53.09,53.09,17600,31.0553782558757,31.0669899134775,30.8231451038408,30.8231451038408,30314.3626924551,0.0,1.0
2011-02-18,53.6,53.736,53.404,53.52,27000,31.1192423726853,31.1982016443772,31.0054481281882,31.0727957422783,46504.98822138,0.0,1.0
2011-02-22,52.02,52.74,52.002,52.5,38600,30.2019214221472,30.6199410958102,30.1914709303056,30.4806012045892,66484.9090868618,0.0,1.0
2011-02-23,52.25,52.55,51.91,52.42,26400,30.3354554845673,30.5096303485936,30.1380573053376,30.4341545741822,45471.5440386827,0.0,1.0
2011-02-24,52.11,52.3146,51.7295,52.3,21900,30.2541738813551,30.372961138621,30.0332620954818,30.3644846285717,37720.7126684526,0.0,1.0
2011-02-25,52.75,52.8399,52.57,52.63,15500,30.625746924611,30.6779413255309,30.5212420061953,30.5560769790005,26697.3080530145,0.0,1.0
2011-02-28,53.29,53.43,53.0919,53.3,24400,30.9392616798582,31.0205432830705,30.8242482113129,30.9450675086591,42026.7300963582,0.0,1.0
2011-03-01,53.0,53.72,52.82,53.5,19900,30.7708926446329,31.1889123182958,30.6663877262172,31.0611840846766,34275.8987261282,0.0,1.0
2011-03-02,53.1156,53.26,52.944,53.06,10500,30.838008025571,30.9218441934556,30.738380003348,30.8057276174381,18085.2731972033,0.0,1.0
2011-03-03,53.74,53.8232,53.3365,53.55,21100,31.2005239758976,31.2488284715208,30.9662587837823,31.090213228681,36342.7870915228,0.0,1.0
2011-03-04,53.5369,53.77,53.14,53.77,20300,31.0826075929518,31.2179414623002,30.8521742478451,31.2179414623002,34964.8615145931,0.0,1.0
2011-03-07,53.33,53.87,52.96,53.78,18400,30.9624849950617,31.2759997503089,30.7476693294294,31.2237472911011,31692.2882693849,0.0,1.0
2011-03-08,53.2701,53.47,52.9101,52.99,15000,30.9277080805445,31.043766598274,30.718698243713,30.765086815832,25836.1045674333,0.0,1.0
2011-03-09,53.41,53.53,53.2999,53.5,30400,31.0089316254687,31.0786015710792,30.9450094503711,31.0611840846766,52361.1719233316,0.0,1.0
2011-03-10,52.04,52.74,52.04,52.74,21100,30.213533079749,30.6199410958102,30.213533079749,30.6199410958102,36342.7870915228,0.0,1.0
2011-03-11,52.23,52.31,51.52,51.7,27300,30.3238438269656,30.3702904573726,29.9116299821035,30.0161349005193,47021.7103127286,0.0,1.0
2011-03-14,50.89,50.93,50.37,50.6,42600,29.5458627676484,29.5690860828519,29.243959670003,29.3774937324231,73374.5369715107,0.0,1.0
2011-03-15,49.39,49.568,47.58,48.13,102200,28.6749884475173,28.7783322001729,27.6241334345591,27.9434540186072,176029.992452779,0.0,1.0
2011-03-16,48.26,49.3319,47.61,49.31,25500,28.0189297930185,28.6412565821842,27.6415509209617,28.6285418171103,43921.3777646367,0.0,1.0
2011-03-17,49.6999,50.05,49.46,49.87,34600,28.8549110820564,29.058173148375,28.7156292491234,28.9536682299593,59595.2812022129,0.0,1.0
2011-03-18,50.92,51.08,50.62,51.0,33000,29.5632802540511,29.6561735148651,29.3891053900248,29.6097268844581,56839.4300483532,0.0,1.0
2011-03-21,52.06,52.06,51.6368,51.78,22900,30.2979962771441,30.2979962771441,30.0517013861628,30.1350412453039,39348.2786483587,0.12548,1.0
2011-03-22,52.0687,52.2,51.8,52.07,27200,30.3030595227763,30.3794737930642,30.1466808904353,30.3038160997098,46736.8200539456,0.0,1.0
2011-03-23,51.88,52.1,51.45,51.73,29600,30.1932394709611,30.321275567407,29.9429871006351,30.1059421324753,50860.6571175292,0.0,1.0
2011-03-24,52.62,52.79,52.14,52.14,30000,30.6239063408245,30.7228433244417,30.3445548576699,30.3445548576699,51547.963294793,0.0,1.0
2011-03-25,52.16,52.71,52.16,52.55,26100,30.3561945028013,30.676284743916,30.3561945028013,30.5831675828644,44846.72806647,0.0,1.0
2011-03-28,52.16,52.53,52.16,52.3,19700,30.3561945028013,30.571527937733,30.3561945028013,30.4376720187214,33849.8292302474,0.0,1.0
2011-03-29,52.49,52.579,52.07,52.07,15900,30.5482486474701,30.600045068305,30.3038160997098,30.3038160997098,27320.4205462403,0.0,1.0
2011-03-30,53.2,53.37,52.64,52.64,32000,30.9614560496363,31.0603930332536,30.6355459859559,30.6355459859559,54984.4941811126,0.0,1.0
2011-03-31,53.05,53.199,52.9,53.01,15600,30.8741587111505,30.9608740673797,30.7868613726647,30.8508794208876,26804.9409132924,0.0,1.0
2011-04-01,53.0424,53.2,52.5876,53.05,28800,30.8697356460005,30.9614560496363,30.6050501157115,30.8741587111505,49486.0447630014,0.0,1.0
2011-04-04,53.24,53.309,53.0601,53.2,13500,30.9847353398992,31.0248921156027,30.8800367319419,30.9614560496363,23196.5834826569,0.0,1.0
2011-04-05,52.98,53.13,52.601,52.66,24500,30.8334199531904,30.9207172916762,30.6128486779496,30.6471856310874,42097.5033574144,0.0,1.0
2011-04-06,53.18,53.3145,52.89,52.96,35500,30.9498164045049,31.0280930180138,30.7810415500989,30.821780308059,60998.4232321717,0.0,1.0
2011-04-07,52.9424,53.11,52.56,53.11,28500,30.8115374203433,30.9090776465448,30.5889874054301,30.9090776465448,48970.5651300534,0.0,1.0
2011-04-08,53.41,53.71,53.238,53.5,9000,31.0836723235164,31.2582670004881,30.983571375386,31.1360507266079,15464.3889884379,0.0,1.0
2011-04-11,53.18,53.6,53.0529,53.35,7200,30.9498164045049,31.1942489522651,30.8758464596945,31.0487533881221,12371.5111907503,0.0,1.0
2011-04-12,52.68,53.119,52.572,52.87,40000,30.6588252762188,30.914315486854,30.595971192509,30.7694019049675,68730.6177263907,0.0,1.0
2011-04-13,52.8686,53.15,52.6742,52.98,13400,30.7685871298083,30.9323569368077,30.6554497791307,30.8334199531904,23024.7569383409,0.0,1.0
2011-04-14,53.32,53.476,53.11,53.11,16500,31.031293920425,31.1220831524502,30.9090776465448,30.9090776465448,28351.3798121361,0.0,1.0
2011-04-15,53.09,53.43,52.97,52.97,26500,30.8974380014134,31.0953119686479,30.8276001306247,30.8276001306247,45534.0342437338,0.0,1.0
2011-04-18,52.47,52.52,51.91,52.52,27300,30.5366090023387,30.5657081151673,30.2106989386583,30.5657081151673,46908.6465982616,0.0,1.0
2011-04-19,52.91,52.9597,52.57,52.59,21600,30.7926811952304,30.821605713382,30.5948072279959,30.6064468731273,37114.533572251,0.0,1.0
2011-04-20,53.8825,53.8899,53.61,53.61,19700,31.3586589397468,31.3629656084454,31.2000687748309,31.2000687748309,33849.8292302474,0.0,1.0
2011-04-21,54.16,54.37,53.956,54.37,12300,31.5201590159455,31.6423752898257,31.4014346356048,31.6423752898257,21134.6649508652,0.0,1.0
2011-04-25,54.187,54.1999,53.855,54.06,15500,31.535872536873,31.5433801079827,31.342654427691,31.4619607902883,26633.1143689764,0.0,1.0
2011-04-26,54.459,54.59,54.18,54.35,24900,31.6941717106606,31.7704113862715,31.531798661077,31.6307356446942,42784.8095346782,0.0,1.0
2011-04-27,55.08,55.13,54.28,54.45,30200,32.0555826919919,32.0846818048205,31.5899968867342,31.6889338703514,51891.6163834249,0.0,1.0
2011-04-28,55.6,55.6071,55.09,55.09,15000,32.3582134654094,32.362345539431,32.0614025145576,32.0614025145576,25773.9816473965,0.0,1.0
2011-04-29,55.66,55.86,55.44,55.44,20000,32.3931324008037,32.5095288521181,32.2650963043578,32.2650963043578,34365.3088631954,0.0,1.0
2011-05-02,55.61,56.0488,55.61,55.7,24000,32.3640332879751,32.6194071021589,32.3640332879751,32.4164116910666,41238.3706358344,0.0,1.0
2011-05-03,55.12,55.548,54.838,55.18,16000,32.0788619822547,32.3279503880676,31.9147429859014,32.1137809176491,27492.2470905563,0.0,1.0
2011-05-04,54.68,55.09,54.44,54.98,19000,31.822789789363,32.0614025145576,31.6831140477857,31.9973844663347,32647.0434200356,0.0,1.0
2011-05-05,53.7821,54.57,53.45,54.57,28900,31.3002279211869,31.7587717411401,31.1069516137793,31.7587717411401,49657.8713073173,0.0,1.0
2011-05-06,53.86,54.84,53.84,54.83,13800,31.3455643389739,31.9159069504146,31.3339246938424,31.9100871278488,23712.0631156048,0.0,1.0
2011-05-09,54.5052,54.55,54.042,54.16,19000,31.7210592909142,31.7471320960086,31.45148510967,31.5201590159455,32647.0434200356,0.0,1.0
2011-05-10,54.99,55.05,54.52,54.52,21100,32.0032042889004,32.0381232242947,31.7296726283115,31.7296726283115,36255.4008506711,0.0,1.0
2011-05-11,53.9,54.72,53.69,54.72,26500,31.3688436292368,31.8460690796259,31.2466273553566,31.8460690796259,45534.0342437338,0.0,1.0
2011-05-12,54.176,54.3,53.573,53.86,10000,31.5294707320507,31.6016365318656,31.1785354313377,31.3455643389739,17182.6544315977,0.0,1.0
2011-05-13,53.21,54.22,52.99,54.22,20200,30.967275872202,31.5550779513398,30.8392397757562,31.5550779513398,34708.9619518273,0.0,1.0
2011-05-16,53.016,53.516,52.9399,53.21,14300,30.854371314427,31.1453624427131,30.8100824647019,30.967275872202,24571.1958371847,0.0,1.0
2011-05-17,53.11,53.11,52.5829,52.89,38600,30.9090776465448,30.9090776465448,30.6023147991056,30.7810415500989,66325.0461059671,0.0,1.0
2011-05-18,53.48,53.562,53.12,53.2,51800,31.1244110814765,31.1721336265154,30.9148974691105,30.9614560496363,89006.149955676,0.0,1.0
2011-05-19,53.67,53.692,53.258,53.54,35100,31.2349877102252,31.2477913198698,30.9952110205175,31.1593300168708,60311.1170549078,0.0,1.0
2011-05-20,53.13,53.53,53.07,53.4,12600,30.9207172916762,31.1535101943051,30.8857983562819,31.0778525009507,21650.1445838131,0.0,1.0
2011-05-23,52.2,52.35,51.95,52.06,51900,30.3794737930642,30.46677113155,30.2339782289212,30.2979962771441,89177.9764999919,0.0,1.0
2011-05-24,52.513,52.77,52.4,52.57,65400,30.5616342393713,30.7112036793103,30.4958702443786,30.5948072279959,112374.559982649,0.0,1.0
2011-05-25,52.77,52.91,52.245,52.45,19100,30.7112036793103,30.7926811952304,30.4056629946099,30.5249693572072,32818.8699643516,0.0,1.0
2011-05-26,53.18,53.2965,52.7,52.9,160300,30.9498164045049,31.0176173373955,30.6704649213502,30.7868613726647,275437.95053851,0.0,1.0
2011-05-27,53.38,53.66,53.29,53.46,34200,31.0662128558193,31.2291678876595,31.0138344527278,31.112771436345,58764.678156064,0.0,1.0
2011-05-31,54.119,54.21,53.8,54.21,20500,31.4962977434261,31.5492581287741,31.3106454035796,31.5492581287741,35224.4415847752,0.0,1.0
2011-06-01,53.42,54.33,53.39,54.33,29300,31.0894921460822,31.6190959995628,31.072032678385,31.6190959995628,50345.1774845811,0.0,1.0
2011-06-02,53.82,53.9234,53.341,53.74,16400,31.322285048711,31.3824620140406,31.043515547813,31.2757264681852,28179.5532678202,0.0,1.0
2011-06-03,53.84,54.1085,53.27,53.27,48200,31.3339246938424,31.4901869297321,31.0021948075963,31.0021948075963,82820.394360301,0.0,1.0
2011-06-06,53.2,53.83,53.18,53.83,12300,30.9614560496363,31.3281048712767,30.9498164045049,31.3281048712767,21134.6649508651,0.0,1.0
2011-06-07,53.555,53.92,53.5,53.87,13500,31.1680597507194,31.3804832743682,31.1360507266079,31.3513841615396,23196.5834826569,0.0,1.0
2011-06-08,52.85,53.22,52.8,53.22,27900,30.7577622598361,30.9730956947677,30.7286631470074,30.9730956947677,47939.6058641575,0.0,1.0
2011-06-09,53.32,53.49,52.927,52.927,10100,31.031293920425,31.1302309040422,30.8025748935921,30.8025748935921,17354.4809759136,0.0,1.0
2011-06-10,52.2332,53.0,52.168,53.0,13600,30.3987956039824,30.8450595983219,30.3608503608539,30.8450595983219,23368.4100269728,0.0,1.0
2011-06-13,52.38,52.65,52.15,52.57,18700,30.4842305992472,30.6413658085216,30.3503746802356,30.5948072279959,32131.5637870876,0.0,1.0
2011-06-14,53.1444,53.2197,52.89,52.94,9800,30.9290978361709,30.9729211000908,30.7810415500989,30.8101406629275,16839.0013429657,0.0,1.0
2011-06-15,51.58,52.33,51.39,52.33,15900,30.0186447939895,30.4551314864186,29.9080681652408,30.4551314864186,27320.4205462403,0.0,1.0
2011-06-16,51.26,51.4599,50.9,51.3,67800,29.8324104718864,29.9487487249752,29.6228968595204,29.8556897621493,116498.397046232,0.0,1.0
2011-06-17,51.79,52.0,51.67,51.81,47100,30.1408610678696,30.2630773417498,30.071023197081,30.1525007130011,80930.3023728251,0.0,1.0
2011-06-20,51.41,51.53,51.3109,51.38,30700,29.9197078103722,29.9895456811609,29.8620333687459,29.9022483426751,52750.7491050049,0.0,1.0
2011-06-21,51.9929,52.15,51.64,51.76,37200,30.2589452677281,30.3503746802356,30.0535637293838,30.1234016001725,63919.4744855434,0.0,1.0
2011-06-22,50.49,51.12,50.454,50.9,21600,30.0030593091585,30.3774290331587,29.9816667535013,30.2466967485872,36349.0932295393,1.06322,1.0
2011-06-23,50.29,50.29,49.58,49.88,36500,29.8842117777298,29.8842117777298,29.4623030411582,29.6405743383011,61423.2362443606,0.0,1.0
2011-06-24,49.778,50.42,49.75,50.42,13800,29.5799620972725,29.9614626731585,29.5633234428725,29.9614626731585,23223.0317855391,0.0,1.0
2011-06-27,50.03,50.13,49.64,49.7,32400,29.7297099868726,29.7891337525869,29.4979573005868,29.5336115600154,54523.6398443091,0.0,1.0
2011-06-28,50.44,50.482,50.08,50.21,24400,29.9733474263013,29.9983054079013,29.7594218697298,29.8366727651584,41061.0127222574,0.0,1.0
2011-06-29,51.34,51.4,50.95,51.09,39800,30.5081613177302,30.5438155771588,30.2764086314443,30.3596019034444,66976.5699322067,0.0,1.0
2011-06-30,52.23,52.3184,51.66,51.66,17300,31.0370328325876,31.089563441479,30.698317368016,30.698317368016,29112.9311514366,0.0,1.0
2011-07-01,52.69,52.71,51.85,52.14,37700,31.3103821548734,31.3222669080163,30.8112225228732,30.9835514434447,63442.6303126683,0.0,1.0
2011-07-05,52.39,52.57,52.25,52.4,29100,31.1321108577305,31.2390736360163,31.0489175857305,31.1380532343019,48970.3061564627,0.0,1.0
2011-07-06,52.15,52.22,51.93,52.21,13100,30.9894938200161,31.0310904560162,30.8587615354446,31.0251480794447,22045.0519123595,0.0,1.0
2011-07-07,52.7101,52.8286,52.45,52.45,13300,31.322326331782,31.3927434941535,31.1677651171591,31.1677651171591,22381.6175904108,0.0,1.0
2011-07-08,52.39,52.46,52.12,52.42,24300,31.1321108577305,31.1737074937305,30.9716666903018,31.1499379874448,40892.7298832318,0.0,1.0
2011-07-11,51.1196,51.72,51.04,51.54,127100,30.3771913380958,30.7339716274446,30.3298900205872,30.6270088491588,213887.488401595,0.0,1.0
2011-07-12,50.82,51.303,50.79,51.0,30500,30.1991577360157,30.4861745244159,30.1813306063014,30.3061205143015,51326.2659028218,0.0,1.0
2011-07-13,51.5979,52.1,51.41,51.45,25000,30.6614152095074,30.959781937159,30.5497579537302,30.5735274600159,42070.7097564113,0.0,1.0
2011-07-14,51.12,51.69,51.0318,51.6,30900,30.3774290331587,30.7161444977303,30.3250172717986,30.6626631085874,51999.3972589243,0.0,1.0
2011-07-15,51.27,51.28,51.08,51.21,19500,30.4665646817302,30.4725070583016,30.3536595268729,30.4309104223016,32815.1536100007,0.0,1.0
2011-07-18,50.409,50.63,50.076,50.55,23100,29.9549260589299,30.0862525811585,29.7570449191012,30.0387135685871,38873.335814924,0.0,1.0
2011-07-19,51.12,51.153,50.94,50.95,19600,30.3774290331587,30.3970388758444,30.2704662548729,30.2764086314443,32983.4364490264,0.0,1.0
2011-07-20,51.43,51.547,51.2003,51.34,13500,30.5616427068731,30.6311685127588,30.4251463170273,30.5081613177302,22718.1832684621,0.0,1.0
2011-07-21,52.2208,52.32,51.63,51.76,13200,31.0315658461419,31.0905142217305,30.6804902383017,30.7577411337303,22213.3347513851,0.0,1.0
2011-07-22,52.33,52.4399,52.15,52.39,27400,31.0964565983019,31.1617633168219,30.9894938200161,31.1321108577305,46109.4978930268,0.0,1.0
2011-07-25,52.11,52.29,51.991,52.04,18200,30.9657243137304,31.0726870920162,30.8950100325304,30.9241276777304,30627.4767026674,0.0,1.0
2011-07-26,52.35,52.53,52.22,52.43,17300,31.1083413514448,31.2153041297305,31.0310904560162,31.1558803640162,29112.9311514366,0.0,1.0
2011-07-27,51.46,52.17,51.39,52.17,23900,30.5794698365874,31.001378573159,30.5378732005873,31.001378573159,40219.5985271291,0.0,1.0
2011-07-28,51.23,51.7656,51.23,51.44,17300,30.4427951754444,30.7610688646103,30.4427951754444,30.5675850834445,29112.9311514366,0.0,1.0
2011-07-29,51.31,51.624,51.09,51.16,21800,30.4903341880159,30.6769248123588,30.3596019034444,30.4011985394444,36685.6589075906,0.0,1.0
2011-08-01,51.1365,51.95,50.755,51.95,24700,30.3872339545015,30.8706462885875,30.1605322883014,30.8706462885875,41565.8612393344,0.0,1.0
2011-08-02,49.71,50.63,49.71,50.57,34700,29.5395539365868,30.0862525811585,29.5395539365868,30.0505983217299,58394.1451418989,0.0,1.0
2011-08-03,49.7999,49.85,49.02,49.85,26200,29.592975901964,29.6227472085869,29.129529953158,29.6227472085869,44090.103824719,0.0,1.0
2011-08-04,46.56,48.09,46.47,48.09,73700,27.6677053165858,28.5768889320149,27.6142239274429,28.5768889320149,124024.452361901,0.0,1.0
2011-08-05,46.89,47.54,45.67,47.33,194800,27.8638037434431,28.2500582205861,27.1388338017284,28.1252683125861,327814.970421956,0.0,1.0
2011-08-08,43.5,45.69,43.5,45.24,85900,25.8493380857277,27.1507185548713,25.8493380857277,26.8833116091569,144554.958723029,0.0,1.0
2011-08-09,46.43,46.43,43.93,45.3,113400,27.5904544211572,27.5904544211572,26.1048602782993,26.9189658685854,190832.739455082,0.0,1.0
2011-08-10,44.38,45.81,44.38,45.74,92900,26.3722672240137,27.2220270737285,26.3722672240137,27.1804304377284,156334.757454825,0.0,1.0
2011-08-11,46.57,47.02,45.1,45.14,43000,27.6736476931573,27.9410546388717,26.8001183371568,26.8238878434425,72361.6207810273,0.0,1.0
2011-08-12,46.93,47.3,46.75,46.95,61600,27.8875732497288,28.1074411828718,27.780610471443,27.8994580028717,103662.228839797,0.0,1.0
2011-08-15,48.06,48.07,47.594,47.6,21900,28.5590618023006,28.565004178872,28.2821470540719,28.2857124800147,36853.9417466163,0.0,1.0
2011-08-16,47.325,47.77,46.95,47.36,112300,28.1222971243004,28.3867328817291,27.8994580028717,28.1430954423004,188981.628225799,0.0,1.0
2011-08-17,47.79,48.2725,47.58,47.82,14100,28.3986176348719,28.6853373044435,28.2738277268719,28.4164447645862,23727.880302616,0.0,1.0
2011-08-18,45.93,46.37,45.61,46.37,45100,27.2933355925856,27.5548001617286,27.1031795422998,27.5548001617286,75895.5604005661,0.0,1.0
2011-08-19,45.2799,46.374,45.2799,45.7,32500,26.9070216916769,27.5571771123572,26.9070216916769,27.1566609314427,54691.9226833346,0.0,1.0
2011-08-22,45.49,46.07,45.35,46.07,76500,27.0318710234426,27.3765288645857,26.9486777514426,27.3765288645857,128736.371854619,0.0,1.0
2011-08-23,46.75,46.8635,45.913,45.94,19600,27.780610471443,27.8480564455288,27.2832335524142,27.2992779691571,32983.4364490265,0.0,1.0
2011-08-24,46.7,46.9,46.23,46.45,25200,27.7508985885859,27.8697461200145,27.4716068897286,27.6023391743001,42407.2754344625,0.0,1.0
2011-08-25,45.99,46.87,45.81,46.87,28500,27.3289898520142,27.8519189903002,27.2220270737285,27.8519189903002,47960.6091223089,0.0,1.0
2011-08-26,46.73,46.9472,45.83,45.94,19600,27.7687257183002,27.8977941374317,27.2339118268713,27.2992779691571,32983.4364490264,0.0,1.0
2011-08-29,47.81,47.87,47.33,47.33,24000,28.4105023880148,28.4461566474434,28.1252683125861,28.1252683125861,40387.8813661548,0.0,1.0
2011-08-30,47.93,48.0,47.47,47.49,17100,28.481810906872,28.523407542872,28.2084615845861,28.220346337729,28776.3654733853,0.0,1.0
2011-08-31,48.57,48.8172,48.23,48.66,19900,28.8621230074436,29.0090185562894,28.6600822040149,28.9156043965865,33488.2849661034,0.0,1.0
2011-09-01,47.88,48.36,47.88,48.25,21100,28.4520990240148,28.7373330994435,28.4520990240148,28.6719669571578,35507.6790344111,0.0,1.0
2011-09-02,47.08,47.48,47.004,47.36,25400,27.9767088983003,28.2144039611575,27.9315468363574,28.1430954423004,42743.8411125138,0.0,1.0
2011-09-06,46.09,46.09,45.5,45.62,28400,27.3884136177285,27.3884136177285,27.0378134000141,27.1091219188713,47792.3262832833,0.0,1.0
2011-09-07,47.12,47.12,46.47,46.47,88500,28.000478404586,28.000478404586,27.6142239274429,27.6142239274429,148930.312537696,0.0,1.0
2011-09-08,46.24,46.956,46.11,46.61,18300,27.4775492663,27.9030234288145,27.4002983708714,27.697417199443,30795.7595416931,0.0,1.0
2011-09-09,45.234,45.8,44.98,45.8,31000,26.879746183214,27.216084697157,26.7288098182996,27.216084697157,52167.68009795,0.0,1.0
2011-09-12,44.953,44.953,44.11,44.726,16700,26.7127654015568,26.7127654015568,26.2118230565851,26.5778734533853,28103.2341172827,0.0,1.0
2011-09-13,45.43,45.49,44.99,45.07,11800,26.9962167640141,27.0318710234426,26.7347521948711,26.7822912074425,19857.3750050261,0.0,1.0
2011-09-14,45.57,45.96,44.9901,45.29,16200,27.0794100360141,27.3111627222999,26.7348116186368,26.913023492014,27261.8199221545,0.0,1.0
2011-09-15,46.41,46.4288,45.8535,46.072,8900,27.5785696680144,27.5897413359687,27.2478764118142,27.3777173399,14977.1726732824,0.0,1.0
2011-09-16,46.31,46.58,46.03,46.55,199000,27.5191459023,27.6795900697287,27.3527593583,27.6617629400144,334882.849661034,0.0,1.0
2011-09-19,45.72,45.888,45.0608,45.12,36600,27.1685456845856,27.2683776109856,26.7768242209968,26.8120030902997,61591.5190833861,0.0,1.0
2011-09-20,45.33,45.858,45.3,45.69,33800,26.9367929982997,27.2505504812713,26.9189658685854,27.1507185548713,56879.5995906681,0.0,1.0
2011-09-21,44.31,45.61,44.31,45.61,31000,26.3306705880137,27.1031795422998,26.3306705880137,27.1031795422998,52167.68009795,0.0,1.0
2011-09-22,43.4,43.64,42.85,43.57,47900,25.7899143200134,25.9325313577278,25.4630836085847,25.8909347217278,80607.4798932841,0.0,1.0
2011-09-23,43.36,43.529,41.5,43.02,128800,25.7661448137277,25.8665709777849,24.6608627714414,25.564104010299,216748.296665031,0.0,1.0
2011-09-26,43.55,43.55,42.659,43.13,34900,26.0708817690639,26.0708817690639,25.537491283272,25.8194519104414,58298.5651756332,0.32282,1.0
2011-09-27,44.31,45.0,44.18,44.73,37700,26.5258500846664,26.9389134238318,26.4480265569975,26.7772799432888,62975.8139576324,0.0,1.0
2011-09-28,43.99,45.08,43.99,44.79,34900,26.3342844780969,26.9868048254741,26.3342844780969,26.8131984945206,58298.5651756333,0.0,1.0
2011-09-29,44.81,45.25,44.27,45.07,22700,26.8251713449311,27.0885740539642,26.5019043838452,26.9808184002688,37919.1240540653,0.0,1.0
2011-09-30,43.56,44.42,43.56,44.17,21000,26.0768681942692,26.5917007619246,26.0768681942692,26.4420401317922,35079.3658649942,0.0,1.0
2011-10-03,42.63,43.82,42.611,43.41,27800,25.5201306501766,26.2325152496068,25.5087564422866,25.9870718161897,46438.3986212782,0.0,1.0
2011-10-04,43.0375,43.0375,42.0,42.32,39000,25.7640774772924,25.7640774772924,25.142985862243,25.3345514688125,65147.3937492752,0.0,1.0
2011-10-05,43.411,43.44,42.63,42.73,16000,25.9876704587102,26.0050310918056,25.5201306501766,25.5799949022296,26727.1358971385,0.0,1.0
2011-10-06,44.22,44.22,43.35,43.54,25000,26.4719722578187,26.4719722578187,25.9511532649579,26.0648953438586,41761.1498392789,0.0,1.0
2011-10-07,44.0,44.42,43.84,44.42,26900,26.3402709033022,26.5917007619246,26.2444881000174,26.5917007619246,44934.997227064,0.0,1.0
2011-10-10,45.4,45.4056,44.94,44.98,15700,27.1783704320436,27.1817228301586,26.9029948726,26.9269405734212,26226.0020990671,0.0,1.0
2011-10-11,45.22,45.302,44.82,45.04,16200,27.0706147783483,27.1197034650317,26.8311577701364,26.962859124653,27061.2250958527,0.0,1.0
2011-10-12,45.8429,46.31,45.68,45.86,12100,27.4435092043862,27.7231351257255,27.3459903377919,27.4537459914872,20212.396522211,0.0,1.0
2011-10-13,45.79,45.87,45.4,45.53,19100,27.4118410150502,27.4597324166925,27.1783704320436,27.2561939597125,31905.518477209,0.0,1.0
2011-10-14,46.27,46.27,45.85,46.18,20400,27.6991894249044,27.6991894249044,27.4477595662819,27.6453115980567,34077.0982688515,0.0,1.0
2011-10-17,45.3,46.04,45.298,46.01,29900,27.1185061799906,27.5615016451825,27.1173088949496,27.5435423695667,49946.3352077776,0.0,1.0
2011-10-18,46.052,46.4183,44.87,44.97,39500,27.5686853554289,27.7879681106989,26.8610898961629,26.9209541482159,65982.6167460607,0.0,1.0
2011-10-19,45.38,45.96,45.28,45.83,51300,27.166397581633,27.5136102435402,27.1065333295801,27.4357867158713,85693.8794702003,0.0,1.0
2011-10-20,45.42,45.5824,44.877,45.51,16000,27.1903432824542,27.2875628277882,26.8652803938066,27.2442211093019,26727.1358971385,0.0,1.0
2011-10-21,46.22,46.22,45.78,46.0,32200,27.6692572988779,27.6692572988779,27.4058545898449,27.5375559443614,53788.3609929912,0.0,1.0
2011-10-24,46.92,46.968,46.29,46.37,14400,28.0883070632486,28.117041904234,27.7111622753149,27.7590536769573,24054.4223074246,0.0,1.0
2011-10-25,46.02,46.56,46.01,46.55,20600,27.549528794772,27.8727957558579,27.5435423695667,27.8668093306526,34411.1874675657,0.0,1.0
2011-10-26,46.6,46.832,45.9,46.67,16000,27.8967414566791,28.035626521442,27.4776916923084,27.9386464331162,26727.1358971385,0.0,1.0
2011-10-27,48.5,48.94,47.91,48.18,17200,29.0341622456854,29.2975649547184,28.6809631585729,28.8425966391159,28731.6710894238,0.0,1.0
2011-10-28,48.282,48.282,47.92,48.08,9500,28.9036581762099,28.9036581762099,28.6869495837782,28.7827323870629,15869.236938926,0.0,1.0
2011-10-31,46.077,46.91,46.077,46.91,25500,27.5836514184421,28.0823206380433,27.5836514184421,28.0823206380433,42596.3728360645,0.0,1.0
2011-11-01,45.0323,45.449,44.5,44.88,28800,26.9582495772449,27.2077039155496,26.639592163567,26.8670763213682,48108.8446148492,0.0,1.0
2011-11-02,45.4,45.65,45.06,45.43,16600,27.1783704320436,27.328031062176,26.9748319750635,27.1963297076595,27729.4034932812,0.0,1.0
2011-11-03,46.3245,46.41,45.56,45.93,19200,27.7318154422732,27.7829993777785,27.2741532353283,27.4956509679243,32072.5630765662,0.0,1.0
2011-11-04,45.76,45.907,45.41,45.78,22500,27.3938817394343,27.4818821899521,27.1843568572489,27.4058545898449,37585.0348553509,0.0,1.0
2011-11-07,46.0699,46.12,45.42,45.87,14600,27.5794010565464,27.6093930468249,27.1903432824542,27.4597324166925,24388.5115061389,0.0,1.0
2011-11-08,46.427,46.53,45.6875,46.08,32100,27.7931763006275,27.854836480242,27.3504801566959,27.5854473460037,53621.3163936341,0.0,1.0
2011-11-09,44.48,45.27,44.29,45.13,26800,26.6276193131564,27.1005469043748,26.5138772342558,27.0167369515006,44767.9526277069,0.0,1.0
2011-11-10,44.95,45.26,44.59,45.2,15200,26.9089812978053,27.0945604791695,26.6934699904146,27.0586419279377,25390.7791022816,0.0,1.0
2011-11-11,45.99,46.08,45.53,45.53,33500,27.5315695191561,27.5854473460037,27.2561939597125,27.2561939597125,55959.9407846336,0.0,1.0
2011-11-14,45.31,45.5156,45.098,45.45,13900,27.1244926051959,27.2475735074168,26.9975803908437,27.2083025580701,23219.1993106391,0.0,1.0
2011-11-15,45.15,45.455,44.97,45.17,18800,27.0287098019112,27.2112957706727,26.9209541482159,27.0406826523218,31404.3846791377,0.0,1.0
2011-11-16,44.35,45.071,44.28,44.78,27700,26.5497957854875,26.9814170427894,26.5078908090505,26.8072120693153,46271.3540219211,0.0,1.0
2011-11-17,44.04,44.67,43.8,44.67,18400,26.3642166041234,26.741361392057,26.2205423991963,26.741361392057,30736.2062817092,0.0,1.0
2011-11-18,44.26,44.62,44.06,44.62,27600,26.4959179586399,26.7114292660305,26.376189454534,26.7114292660305,46104.3094225638,0.0,1.0
2011-11-21,43.369,43.481,42.93,43.48,25400,25.962527472848,26.0295754351473,25.6997234063355,26.0289767926268,42429.3282367074,0.0,1.0
2011-11-22,43.26,43.45,42.872,43.11,30200,25.8972754381103,26.0110175170109,25.6650021401448,25.8074790600308,50447.4690058488,0.0,1.0
2011-11-23,42.11,42.67,42.01,42.58,30700,25.2088365395012,25.5440763509978,25.1489722874483,25.4901985241501,51282.6920026346,0.0,1.0
2011-11-25,41.87,42.286,41.781,41.99,19300,25.0651623345741,25.3141976231144,25.011883150247,25.1369994370377,32239.6076759233,0.0,1.0
2011-11-28,42.9,43.16,42.68,42.97,29400,25.6817641307196,25.8374111860573,25.5500627762031,25.7236691071567,49111.112210992,0.0,1.0
2011-11-29,43.25,43.499,43.09,43.2,24100,25.891289012905,26.0403510005168,25.7955062096202,25.8613568868785,40257.7484450648,0.0,1.0
2011-11-30,45.27,45.27,44.755,44.78,24300,27.1005469043748,27.1005469043748,26.792246006302,26.8072120693153,40591.837643779,0.0,1.0
2011-12-01,44.351,44.7,44.257,44.51,37300,26.5503944280081,26.7593206676729,26.4941220310783,26.6455785887723,62307.635560204,0.0,1.0
2011-12-02,44.505,44.96,44.411,44.84,21000,26.6425853761696,26.9149677230106,26.5863129792398,26.843130620547,35079.3658649943,0.0,1.0
2011-12-05,45.01,45.41,44.83,45.37,20500,26.9448998490371,27.1843568572489,26.8371441953417,27.1604111564277,34244.1428682086,0.0,1.0
2011-12-06,44.8,45.049,44.51,44.7,38200,26.8191849197258,26.9682469073377,26.6455785887723,26.7593206676729,63811.0369544183,0.0,1.0
2011-12-07,45.04,45.203,44.42,44.57,24100,26.962859124653,27.0604378554993,26.5917007619246,26.681497140004,40257.7484450648,0.0,1.0
2011-12-08,43.708,44.62,43.708,44.55,31700,26.1654672873075,26.7114292660305,26.1654672873075,26.6695242895935,52953.1379962057,0.0,1.0
2011-12-09,44.75,44.87,44.3,44.3,94500,26.7892527936994,26.8610898961629,26.5198636594611,26.5198636594611,157857.146392474,0.0,1.0
2011-12-12,43.56,43.94,43.3201,43.94,15100,26.0768681942692,26.3043523520704,25.9332538535941,26.3043523520704,25223.7345029244,0.0,1.0
2011-12-13,43.23,44.26,43.05,44.09,33100,25.8793161624944,26.4959179586399,25.7715605087991,26.3941487301498,55291.7623872052,0.0,1.0
2011-12-14,42.84,43.0883,42.712,42.84,30400,25.6458455794878,25.7944885173353,25.5692193368601,25.6458455794878,50781.5582045632,0.0,1.0
2011-12-15,42.9002,43.171,42.8509,43.17,29400,25.6818838592237,25.8439962537831,25.6523707829616,25.8433976112626,49111.112210992,0.0,1.0
2011-12-16,42.69,43.112,42.583,42.99,45200,25.5560492014084,25.8086763450719,25.4919944517117,25.7356419575673,75504.1589094162,0.0,1.0
2011-12-19,42.18,42.83,42.15,42.72,43900,25.2507415159383,25.6398591542825,25.2327822403224,25.5740084770243,73332.5791177738,0.0,1.0
2011-12-20,43.57,43.689,43.13,43.13,48900,26.0828546194744,26.1540930794175,25.8194519104414,25.8194519104414,81684.8090856297,0.0,1.0
2011-12-21,43.03,43.04,42.65,43.04,74900,25.9316554780643,25.9376818911431,25.70265178107,25.9376818911431,124286.203120595,0.28743,1.0
2011-12-22,43.45,43.45,42.991,43.02,94300,26.1847648273738,26.1847648273738,25.908152467057,25.9256290649855,156477.823154501,0.0,1.0
2011-12-23,43.52,43.58,43.23,43.46,51700,26.2269497189254,26.2631081973981,26.0521837396402,26.1907912404526,85789.0080285016,0.0,1.0
2011-12-27,43.39,43.46,43.1307,43.19,53300,26.148606348901,26.1907912404526,25.9923414577678,26.028078087325,88443.9870003703,0.0,1.0
2011-12-28,42.79,43.23,42.69,43.19,47300,25.7870215641732,26.0521837396402,25.7267574333852,26.028078087325,78487.8158558632,0.0,1.0
2011-12-29,43.44,43.46,42.864,42.88,46000,26.178738414295,26.1907912404526,25.8316170209563,25.8412592818823,76330.6454412201,0.0,1.0
2011-12-30,43.73,43.81,43.5,43.5,54600,26.3535043935801,26.4017156982105,26.2148968927678,26.2148968927678,90601.1574150135,0.0,1.0
2012-01-03,44.85,44.95,44.47,44.47,104100,27.0284626584054,27.0887267891933,26.7994589614111,26.7994589614111,172739.569357196,0.0,1.0
2012-01-04,44.79,44.8,44.47,44.53,33500,26.9923041799326,26.9983305930114,26.7994589614111,26.8356174398839,55588.6222234973,0.0,1.0
2012-01-05,44.18,44.23,43.93,44.17,54400,26.624692982126,26.6548250475199,26.474032655156,26.6186665690472,90269.2850435298,0.0,1.0
2012-01-06,43.8,44.089,43.68,44.07,39800,26.3956892851317,26.5698526231089,26.3233723281861,26.5584024382592,66042.6019252296,0.0,1.0
2012-01-09,44.0,44.04,43.702,44.04,20600,26.5162175467076,26.5403231990228,26.3366304369595,26.5403231990228,34182.8542628073,0.0,1.0
2012-01-10,44.41,44.549,44.34,44.54,30700,26.7633004829383,26.8470676247336,26.7211155913867,26.8416438529627,50942.4090227274,0.0,1.0
2012-01-11,44.2,44.29,44.08,44.15,184200,26.6367458082836,26.6909835259927,26.564428851338,26.6066137428896,305654.454136364,0.0,1.0
2012-01-12,44.4715,44.4715,44.16,44.47,20600,26.8003629233729,26.8003629233729,26.6126401559684,26.7994589614111,34182.8542628073,0.0,1.0
2012-01-13,44.17,44.17,43.8613,44.07,16700,26.6186665690472,26.6186665690472,26.4326311973047,26.5584024382592,27711.3430188777,0.0,1.0
2012-01-17,44.58,44.849,44.566,44.7,28600,26.8657495052779,27.0278600170975,26.8573125269675,26.9380664622234,47457.7491221498,0.0,1.0
2012-01-18,45.42,45.45,44.9082,44.92,22500,27.3719682038968,27.3900474431332,27.063536382524,27.070647549957,37335.6417919012,0.0,1.0
2012-01-19,45.72,45.762,45.5,45.59,25000,27.5527605962607,27.5780715311917,27.4201795085272,27.4744172262364,41484.0464354458,0.0,1.0
2012-01-20,46.07,46.07,45.79,45.84,22000,27.7636850540186,27.7636850540186,27.5949454878123,27.6250775532063,36505.9608631923,0.0,1.0
2012-01-23,46.52,46.524,46.274,46.36,24800,28.0348736425645,28.037284207796,27.8866238808261,27.9384510333037,41152.1740639622,0.0,1.0
2012-01-24,46.01,46.033,45.639,45.81,23300,27.7275265755458,27.7413873256271,27.5039466503225,27.6069983139699,38663.1312778355,0.0,1.0
2012-01-25,46.76,46.82,45.8,45.95,62800,28.1795075564556,28.2156660349284,27.6009719008911,27.6913680970731,104207.92464584,0.0,1.0
2012-01-26,46.73,47.16,46.609,46.98,28000,28.1614283172192,28.4205640796075,28.0885087189658,28.3120886441892,46462.1320076993,0.0,1.0
2012-01-27,47.1,47.23,46.75,46.75,10300,28.3844056011347,28.4627489711591,28.1734811433768,28.1734811433768,17091.4271314037,0.0,1.0
2012-01-30,46.92,46.99,46.523,46.61,39000,28.2759301657164,28.318115057268,28.0366815664881,28.0891113602737,64715.1124392953,0.0,1.0
2012-01-31,47.23,47.384,46.9873,47.25,15400,28.4627489711591,28.5555557325726,28.3164879257367,28.4748017973167,25554.1726042346,0.0,1.0
2012-02-01,47.95,48.16,47.842,47.89,37800,28.8966507128325,29.0232053874872,28.8315654515815,28.8604922343597,62723.878210394,0.0,1.0
2012-02-02,48.09,48.24,47.99,48.06,32700,28.9810204959357,29.0714166921176,28.9207563651477,28.9629412566993,54261.132737563,0.0,1.0
2012-02-03,48.62,48.62,48.19,48.19,15400,29.3004203891119,29.3004203891119,29.0412846267236,29.0412846267236,25554.1726042346,0.0,1.0
2012-02-06,48.41,48.41,48.14,48.14,16900,29.1738657144572,29.1738657144572,29.0111525613296,29.0111525613296,28043.2153903613,0.0,1.0
2012-02-07,48.55,48.61,48.208,48.35,43000,29.2582354975603,29.2943939760331,29.0521321702655,29.1377072359844,71352.5598689668,0.0,1.0
2012-02-08,48.82,48.88,48.57,48.69,50200,29.4209486506879,29.4571071291606,29.2702883237179,29.3426052806635,83299.9652423749,0.0,1.0
2012-02-09,48.88,49.05,48.682,49.05,19400,29.4571071291606,29.5595561515002,29.3377841502005,29.5595561515002,32191.6200339059,0.0,1.0
2012-02-10,48.033,48.177,47.86,48.0,24500,28.9466699413865,29.0334502897212,28.8424129951233,28.9267827782265,40654.3655067369,0.0,1.0
2012-02-13,48.57,48.67,48.41,48.67,17300,29.2702883237179,29.3305524545059,29.1738657144572,29.3305524545059,28706.9601333285,0.0,1.0
2012-02-14,48.266,48.44,47.95,48.44,43400,29.0870853661225,29.1919449536936,28.8966507128325,29.1919449536936,72016.3046119338,0.0,1.0
2012-02-15,48.08,48.46,48.06,48.4,47600,28.9749940828569,29.2039977798512,28.9629412566993,29.1678393013784,78985.6244130886,0.0,1.0
2012-02-16,48.57,48.57,47.8608,47.91,17200,29.2702883237179,29.2702883237179,28.8428951081696,28.8725450605173,28541.0239475867,0.0,1.0
2012-02-17,48.61,48.73,48.467,48.73,39700,29.2943939760331,29.3667109329787,29.2082162690063,29.3667109329787,65876.6657394879,0.0,1.0
2012-02-21,48.65,48.92,48.57,48.87,30900,29.3184996283483,29.4812127814758,29.2702883237179,29.4510807160818,51274.2813942109,0.0,1.0
2012-02-22,48.88,48.92,48.789,48.85,9400,29.4571071291606,29.4812127814758,29.4022667701436,29.4390278899243,15598.0014597276,0.0,1.0
2012-02-23,49.2765,49.2765,48.83,48.96,25000,29.6960544077349,29.6960544077349,29.4269750637667,29.505318433791,41484.0464354458,0.0,1.0
2012-02-24,49.443,49.59,49.358,49.42,24500,29.7963941854969,29.8849824577552,29.7451696743271,29.7825334354157,40654.3655067369,0.0,1.0
2012-02-27,49.25,49.358,48.8918,49.0,15000,29.6800844130761,29.7451696743271,29.4642182965936,29.5294240861062,24890.4278612675,0.0,1.0
2012-02-28,49.77,49.79,49.52,49.64,35800,29.9934578931736,30.0055107193312,29.8427975662037,29.9151145231492,59405.1544955583,0.0,1.0
2012-02-29,49.09,49.76,49.081,49.76,31400,29.5836618038154,29.9874314800948,29.5782380320445,29.9874314800948,52103.9623229198,0.0,1.0
2012-03-01,49.53,49.55,49.19,49.19,17000,29.8488239792825,29.86087680544,29.6439259346034,29.6439259346034,28209.1515761031,0.0,1.0
2012-03-02,49.264,49.388,49.14,49.2,18800,29.6885213913865,29.7632489135635,29.6137938692094,29.6499523476822,31196.0029194552,0.0,1.0
2012-03-05,49.11,49.2,48.9,49.2,24600,29.595714629973,29.6499523476822,29.4691599553182,29.6499523476822,40820.3016924786,0.0,1.0
2012-03-06,47.87,48.27,47.73,48.27,28200,28.8484394082021,29.089495931354,28.764069625099,29.089495931354,46794.0043791828,0.0,1.0
2012-03-07,48.54,48.65,48.419,48.42,42400,29.2522090844815,29.3184996283483,29.1792894862281,29.179892127536,70356.9427545161,0.0,1.0
2012-03-08,49.33,49.443,48.83,49.17,22600,29.7282957177065,29.7963941854969,29.4269750637667,29.6318731084458,37501.577977643,0.0,1.0
2012-03-09,49.08,49.3099,49.04,49.19,15500,29.5776353907366,29.7161826274181,29.5535297384214,29.6439259346034,25720.1087899764,0.0,1.0
2012-03-12,48.93,48.994,48.798,48.94,17000,29.4872391945546,29.5258082382589,29.4076905419145,29.4932656076334,28209.1515761031,0.0,1.0
2012-03-13,49.59,49.59,48.99,48.99,12500,29.8849824577552,29.8849824577552,29.5233976730274,29.5233976730274,20742.0232177229,0.0,1.0
2012-03-14,48.946,49.3,48.88,49.18,19200,29.4968814554807,29.7102164784701,29.4571071291606,29.6378995215246,31859.7476624223,0.0,1.0
2012-03-15,49.36,49.45,49.0,49.15,12100,29.7463749569429,29.8006126746521,29.5294240861062,29.6198202822882,20078.2784747557,0.0,1.0
2012-03-16,49.72,49.756,49.61,49.62,9300,29.9633258277796,29.9850209148633,29.8970352839128,29.9030616969916,15432.0652739858,0.0,1.0
2012-03-19,49.8,49.9499,49.46,49.46,22600,30.01153713241,30.1018730644612,29.8066390877309,29.8066390877309,37501.5779776429,0.0,1.0
2012-03-20,49.301,49.3399,49.08,49.14,11800,29.710819119778,29.7342618666545,29.5776353907366,29.6137938692094,19580.4699175304,0.0,1.0
2012-03-21,49.14,49.2,48.88,49.2,19100,29.6137938692094,29.6499523476822,29.4571071291606,29.6499523476822,31693.8114766805,0.0,1.0
2012-03-22,48.73,48.8399,48.591,48.64,12400,29.3667109329787,29.4329412127147,29.2829437911834,29.3124732152695,20576.0870319811,0.0,1.0
2012-03-23,49.18,49.21,48.71,48.9,16900,29.6378995215246,29.6559787607609,29.3546581068211,29.4691599553182,28043.2153903613,0.0,1.0
2012-03-26,49.56,49.61,49.26,49.26,26600,30.0186844583214,30.0489696524884,29.8369732933195,29.8369732933195,43915.848538611,0.25186,1.0
2012-03-27,49.37,49.67,49.37,49.67,25500,29.9036007204869,30.0853118854888,29.9036007204869,30.0853118854888,42099.7796140819,0.0,1.0
2012-03-28,49.116,49.53,48.88,49.53,57700,29.7497519341186,30.0005133418212,29.6068058176504,30.0005133418212,95261.0699502951,0.0,1.0
2012-03-29,49.1,49.14,48.73,49.01,14100,29.7400606719851,29.7642888273187,29.5159502351494,29.6855473224845,23278.701668963,0.0,1.0
2012-03-30,49.55,49.72,49.442,49.72,17000,30.012627419488,30.1155970796558,29.9472114000873,30.1155970796558,28066.5197427213,0.0,1.0
2012-04-02,49.66,49.829,49.128,49.19,37300,30.0792548466554,30.1816188029398,29.7570203807186,29.7945740214857,61581.2462590297,0.0,1.0
2012-04-03,49.06,49.5,48.77,49.5,26400,29.7158325166515,29.982342225321,29.540178390483,29.982342225321,43585.6541886967,0.0,1.0
2012-04-04,48.209,48.226,47.92,48.17,12100,29.2003785119293,29.2106754779461,29.0253300896441,29.1767560604791,19976.7581698193,0.0,1.0
2012-04-05,47.9301,48.149,47.63,47.94,13200,29.0314476988659,29.1640362789289,28.8496759634756,29.0374441673109,21792.8270943483,0.0,1.0
2012-04-09,47.85,47.94,47.39,47.72,10700,28.9829308178103,29.0374441673109,28.704307031474,28.9041893129762,17665.3977204187,0.0,1.0
2012-04-10,47.12,47.8234,47.027,47.77,25200,28.5407669829723,28.9668190945135,28.4844365218217,28.9344745071432,41604.4880892104,0.0,1.0
2012-04-11,47.81,47.9328,47.716,47.88,16200,28.9587026624767,29.0330830993509,28.9017664974428,29.0011019343105,26745.7423430639,0.0,1.0
2012-04-12,48.62,48.6999,48.17,48.17,10400,29.449322807982,29.4977185482609,29.1767560604791,29.1767560604791,17170.1061955472,0.0,1.0
2012-04-13,48.016,48.45,48.016,48.45,15900,29.0834776624447,29.3463531478142,29.0834776624447,29.3463531478142,26250.4508181923,0.0,1.0
2012-04-16,48.232,48.412,48.078,48.39,19300,29.2143097012462,29.3233364002473,29.1210313032118,29.3100109148138,31863.7547667365,0.0,1.0
2012-04-17,48.91,49.019,48.584,48.73,10000,29.6249769341505,29.6909986574346,29.4275174681818,29.5159502351494,16509.7174957184,0.0,1.0
2012-04-18,48.61,48.79,48.56,48.56,20900,29.4432657691486,29.5522924681498,29.4129805749816,29.4129805749816,34505.3095660515,0.0,1.0
2012-04-19,48.28,48.704,48.135,48.54,13600,29.2433834876465,29.5002019341825,29.1555564245622,29.4008664973148,22453.215794177,0.0,1.0
2012-04-20,48.656,48.88,48.59,48.68,18200,29.4711281477822,29.6068058176504,29.4311516914818,29.4856650409824,30047.6858422076,0.0,1.0
2012-04-23,48.036,48.079,47.71,47.94,12900,29.0955917401115,29.1216370070952,28.8981322741428,29.0374441673109,21297.5355694768,0.0,1.0
2012-04-24,48.2,48.33,48.08,48.08,9600,29.1949271769793,29.2736686818135,29.1222427109785,29.1222427109785,15849.3287958897,0.0,1.0
2012-04-25,48.45,48.79,48.31,48.76,224100,29.3463531478142,29.5522924681498,29.2615546041467,29.5341213516496,369982.76907905,0.0,1.0
2012-04-26,48.67,48.75,48.37,48.52,44700,29.479608002149,29.5280643128162,29.297896837147,29.388752419648,73798.4372058613,0.0,1.0
2012-04-27,48.7,48.81,48.57,48.6,41400,29.4977791186492,29.5644065458166,29.419037613815,29.4372087303152,68350.2304322742,0.0,1.0
2012-04-30,48.63,48.66,48.495,48.65,27000,29.4553798468154,29.4735509633156,29.3736098225645,29.4674939244822,44576.2372384397,0.0,1.0
2012-05-01,48.831,49.02,48.56,48.67,39500,29.5771263273667,29.6916043613179,29.4129805749816,29.479608002149,65213.3841080878,0.0,1.0
2012-05-02,48.71,48.8191,48.341,48.5,27000,29.5038361574826,29.569918451155,29.2803314245302,29.3766383419812,44576.2372384397,0.0,1.0
2012-05-03,48.24,48.41,48.12,48.31,14000,29.2191553323129,29.3221249924806,29.1464708663121,29.2615546041467,23113.6044940058,0.0,1.0
2012-05-04,47.48,47.82,47.4,47.82,16400,28.7588203809746,28.9647597013101,28.7103640703074,28.9647597013101,27075.9366929782,0.0,1.0
2012-05-07,47.61,47.76,47.39,47.48,33000,28.8375618858088,28.9284174683098,28.704307031474,28.7588203809746,54482.0677358708,0.0,1.0
2012-05-08,46.98,47.12,46.57,47.08,43400,28.4559684393047,28.5407669829723,28.2076298471354,28.5165388276387,71652.1739314179,0.0,1.0
2012-05-09,46.34,46.639,46.04,46.24,41000,28.0683179539672,28.2494234150858,27.8866067889653,28.0077475656332,67689.8417324456,0.0,1.0
2012-05-10,46.75,46.96,46.7,46.94,14600,28.3166565461365,28.4438543616379,28.2863713519695,28.4317402839711,24104.1875437489,0.0,1.0
2012-05-11,46.24,46.614,46.1,46.1,44000,28.0077475656332,28.2342808180023,27.9229490219657,27.9229490219657,72642.7569811611,0.0,1.0
2012-05-14,45.409,45.66,45.28,45.61,58200,27.5044076385778,27.6564393132961,27.426271837627,27.6261541191291,96086.5558250814,0.0,1.0
2012-05-15,44.89,45.2999,44.78,45.12,52000,27.1900473231245,27.4383253449055,27.1234198959571,27.3293592162926,85850.5309777357,0.0,1.0
2012-05-16,44.39,44.81,44.39,44.57,39900,26.8871953814546,27.1415910124573,26.8871953814546,26.9962220804557,65873.7728079164,0.0,1.0
2012-05-17,43.89,44.34,43.86,44.3015,45600,26.5843434397847,26.8569101872876,26.5661723232845,26.833590587779,75284.3117804759,0.0,1.0
2012-05-18,43.68,44.06,43.59,44.06,53400,26.4571456242833,26.6873130999524,26.4026322747827,26.6873130999524,88161.8914271364,0.0,1.0
2012-05-21,44.4,44.44,43.82,43.82,38300,26.893252420288,26.9174805756216,26.5419441679509,26.5419441679509,63232.2180086015,0.0,1.0
2012-05-22,44.1401,44.7,44.14,44.47,19400,26.7358299810079,27.0749635852899,26.7357694106196,26.9356516921218,32028.8519416938,0.0,1.0
2012-05-23,44.0091,44.01,43.309,43.78,40000,26.6564827722904,26.6570279057854,26.2324294835642,26.5177160126173,66038.8699828738,0.0,1.0
2012-05-24,43.66,43.93,43.441,43.79,17800,26.4450315466165,26.6085715951182,26.3123823961651,26.5237730514507,29387.2971423788,0.0,1.0
2012-05-25,43.55,43.69,43.48,43.6,23900,26.3784041194491,26.4632026631167,26.3360048476153,26.4086893136161,39458.2248147671,0.0,1.0
2012-05-29,44.042,44.14,43.734,43.95,9600,26.6764104300523,26.7357694106196,26.4898536339836,26.620685672785,15849.3287958897,0.0,1.0
2012-05-30,43.33,43.58,43.2436,43.58,20500,26.2451492651144,26.3965752359493,26.1928164495938,26.3965752359493,33844.9208662227,0.0,1.0
2012-05-31,43.76,43.88,43.444,43.75,26200,26.5056019349505,26.5782864009513,26.3141995078151,26.4995448961171,43255.4598387822,0.0,1.0
2012-06-01,42.53,43.06,42.38,42.93,71600,25.7605861584425,26.0816092166126,25.6697305759415,26.0028677117784,118209.577269344,0.0,1.0
2012-06-04,42.87,42.95,42.5501,42.85,77500,25.966525478778,26.0149817894452,25.7727608064976,25.9544114011112,127950.310591818,0.0,1.0
2012-06-05,43.08,43.1291,42.85,42.86,20900,26.0937232942794,26.1234633549514,25.9544114011112,25.9604684399446,34505.3095660515,0.0,1.0
2012-06-06,44.09,44.09,43.38,43.38,24700,26.7054842164526,26.7054842164526,26.2754344592814,26.2754344592814,40779.0022144245,0.0,1.0
2012-06-07,44.06,44.514,44.05,44.45,18000,26.6873130999524,26.9623026629887,26.681256061119,26.923537614455,29717.4914922932,0.0,1.0
2012-06-08,43.86,43.959,43.508,43.54,29200,26.5661723232845,26.6261370077351,26.3529645563488,26.3723470806157,48208.3750874977,0.0,1.0
2012-06-11,43.38,44.19,43.35,44.19,53600,26.2754344592814,26.7660546047866,26.2572633427812,26.7660546047866,88492.0857770506,0.0,1.0
2012-06-12,43.83,43.83,43.44,43.7,20500,26.5480012067843,26.5480012067843,26.3117766922817,26.4692597019501,33844.9208662227,0.0,1.0
2012-06-13,43.3954,43.77,43.348,43.58,32000,26.2847622990848,26.5116589737839,26.2560519350145,26.3965752359493,52831.0959862989,0.0,1.0
2012-06-14,43.7505,43.8291,43.43,43.43,13600,26.4998477480588,26.5474560732893,26.3057196534483,26.3057196534483,22453.215794177,0.0,1.0
2012-06-15,44.34,44.45,44.09,44.16,21200,26.8569101872876,26.923537614455,26.7054842164526,26.7478834882864,35000.601090923,0.0,1.0
2012-06-18,44.28,44.43,44.06,44.17,31900,26.8205679542872,26.9114235367882,26.6873130999524,26.7539405271198,52665.9988113417,0.0,1.0
2012-06-19,44.63,44.86,44.361,44.53,13200,27.0325643134561,27.1718762066243,26.8696299688377,26.9719939251221,21792.8270943483,0.0,1.0
2012-06-20,44.93,45.0399,44.55,44.79,17400,27.2142754784581,27.2808423352371,26.9841080027889,27.1294769347905,28726.90844255,0.0,1.0
2012-06-21,43.77,44.9,43.73,44.9,14900,26.5116589737839,27.1961043619579,26.4874308184503,27.1961043619579,24599.4790686204,0.0,1.0
2012-06-22,44.3368,44.3599,44.02,44.31,13400,26.8549719348609,26.868963694566,26.6630849446188,26.8387390707874,22123.0214442627,0.0,1.0
2012-06-25,42.62,42.87,42.49,42.87,16300,26.2709885927776,26.4250887135706,26.1908565299653,26.4250887135706,26443.846890139,0.75266,1.0
2012-06-26,42.6991,42.803,42.4257,42.64,14800,26.3197458709965,26.3837898811981,26.1512219788974,26.2833166024411,24010.3640474882,0.0,1.0
2012-06-27,43.02,43.1382,42.79,42.8,16800,26.5175487860463,26.5904073231572,26.3757766749168,26.3819406797485,27255.0078376893,0.0,1.0
2012-06-28,43.1182,43.1182,42.5201,42.69,23600,26.5780793134938,26.5780793134938,26.2094101845088,26.3141366265997,38286.796724373,0.0,1.0
2012-06-29,44.56,44.619,44.24,44.44,24700,27.4668055301307,27.5031731586379,27.2695573755158,27.3928374721501,40071.3508089837,0.0,1.0
2012-07-02,44.89,45.51,44.48,44.84,37900,27.6702176895774,28.0523859891438,27.417493491477,27.6393976654188,61485.9998243109,0.0,1.0
2012-07-03,45.14,45.24,44.76,44.76,12200,27.8243178103703,27.8859578586875,27.5900856267651,27.5900856267651,19792.3271202267,0.0,1.0
2012-07-05,44.75,46.0,44.434,44.72,63900,27.5839216219333,28.354422225898,27.3891390692511,27.5654296074382,103666.369096925,0.0,1.0
2012-07-06,44.1418,44.29,43.8718,44.27,13100,27.2090268480683,27.3003773996744,27.042598717612,27.2880493900109,21252.4168258173,0.0,1.0
2012-07-09,44.05,44.08,43.81,43.97,10700,27.1524412837132,27.1709332982083,27.004505167752,27.1031292450594,17358.8442775759,0.0,1.0
2012-07-10,43.61,44.203,43.57,44.15,11900,26.8812250711176,27.2467505576384,26.8565690517907,27.2140813320303,19305.6305516966,0.0,1.0
2012-07-11,43.76,43.87,43.56,43.72,10300,26.9736851435934,27.0414891967423,26.850405046959,26.9490291242665,16709.9155195357,0.0,1.0
2012-07-12,43.28,43.3699,42.97,43.21,12600,26.677812911671,26.7332273151081,26.4867287618877,26.6346648778489,20441.2558782669,0.0,1.0
2012-07-13,43.83,43.9099,43.27,43.27,42300,27.0168331774154,27.0660835760208,26.6716489068392,26.6716489068392,68624.2161627533,0.0,1.0
2012-07-16,43.7535,43.9682,43.51,43.72,21600,26.9696785404528,27.1020197241897,26.8195850228004,26.9490291242665,35042.1529341719,0.0,1.0
2012-07-17,43.9,43.97,43.39,43.79,13000,27.0599812112374,27.1031292450594,26.7456169648198,26.9921771580885,21090.1846363072,0.0,1.0
2012-07-18,43.93,44.0182,43.54,43.56,16700,27.0784732257326,27.1328397483483,26.8380770372956,26.850405046959,27092.7756481792,0.0,1.0
2012-07-19,44.35,44.5598,44.23,44.33,26000,27.3373614286647,27.4666822500341,27.2633933706841,27.3250334190012,42180.3692726143,0.0,1.0
2012-07-20,43.55,43.76,43.5118,43.76,10300,26.8442410421273,26.9736851435934,26.8206945436702,26.9736851435934,16709.9155195357,0.0,1.0
2012-07-23,42.7,42.714,42.21,42.42,21300,26.3203006314314,26.3289302381958,26.0182643946772,26.1477084961433,34555.4563656417,0.0,1.0
2012-07-24,42.28,42.69,42.0,42.69,23500,26.0614124284993,26.3141366265997,25.8888202932112,26.3141366265997,38124.5645348629,0.0,1.0
2012-07-25,42.56,42.76,42.43,42.7,18900,26.2340045637873,26.3572846604217,26.153872500975,26.3203006314314,30661.8838174005,0.0,1.0
2012-07-26,43.76,43.82,43.5318,43.65,25300,26.9736851435934,27.0106691725837,26.8330225533336,26.9058810904445,41044.7439460439,0.0,1.0
2012-07-27,44.5,44.638,43.93,43.93,12600,27.4298215011404,27.5148847678181,27.0784732257326,27.0784732257326,20441.255878267,0.0,1.0
2012-07-30,44.42,44.49,44.24,44.35,18300,27.3805094624867,27.4236574963087,27.2695573755158,27.3373614286647,29688.4906803401,0.0,1.0
2012-07-31,44.208,44.42,44.208,44.32,19900,27.2498325600543,27.3805094624867,27.2498325600543,27.3188694141695,32284.205712501,0.0,1.0
2012-08-01,44.07,44.54,44.05,44.54,29000,27.1647692933766,27.4544775204673,27.1524412837132,27.4544775204673,47047.334957916,0.0,1.0
2012-08-02,43.62,44.02,43.27,43.76,51600,26.8873890759493,27.133949269218,26.6716489068392,26.9736851435934,83711.8097871886,0.0,1.0
2012-08-03,44.72,45.5,44.33,44.33,59100,27.5654296074382,28.0462219843121,27.3250334190012,27.3250334190012,95879.2240004426,0.0,1.0
2012-08-06,44.97,45.1999,44.7605,44.97,27800,27.7195297282311,27.8612401993123,27.5903938270067,27.7195297282311,45100.5486837954,0.0,1.0
2012-08-07,45.353,45.54,45.29,45.308,73800,27.9556111132859,28.070878003639,27.9167778828461,27.9278730915432,119727.355858421,0.0,1.0
2012-08-08,45.32,45.45,45.1084,45.1084,29500,27.9352698973412,28.0154019601535,27.8048395551021,27.8048395551021,47858.4959054663,0.0,1.0
2012-08-09,45.4,45.47,45.2305,45.27,29300,27.9845819359949,28.027729969817,27.8801020540973,27.9044498731826,47534.0315264463,0.0,1.0
2012-08-10,45.6899,45.6899,45.27,45.27,24100,28.1632764360664,28.1632764360664,27.9044498731826,27.9044498731826,39097.9576719233,0.0,1.0
2012-08-13,45.416,45.68,45.31,45.56,26800,27.9944443437257,28.157174071283,27.9291058925095,28.0832060133024,43478.2267886948,0.0,1.0
2012-08-14,45.62,45.7196,45.55,45.6215,20700,28.1201900422927,28.1815835304166,28.0770420084707,28.1211146430175,33582.0632285815,0.0,1.0
2012-08-15,45.46,45.619,45.4102,45.48,24600,28.0215659649852,28.1195736418095,27.9908692209233,28.0338939746487,39909.1186194737,0.0,1.0
2012-08-16,46.13,46.22,45.76,45.8,34200,28.4345542887103,28.4900303321957,28.2064861099368,28.2311421292636,55483.4088124389,0.0,1.0
2012-08-17,46.438,46.438,46.198,46.38,29800,28.6244056375272,28.6244056375272,28.476469521566,28.5886544095032,48345.1924739964,0.0,1.0
2012-08-20,46.509,46.52,46.2499,46.46,23900,28.6681700718324,28.6749504771472,28.5084607066426,28.6379664481569,38773.4932929031,0.0,1.0
2012-08-21,46.63,47.01,46.53,46.76,33900,28.7427545302961,28.9769867139014,28.681114481979,28.8228865931085,54996.7122439088,0.0,1.0
2012-08-22,46.72,46.77,46.16,46.34,18100,28.7982305737816,28.8290505979402,28.4530463032054,28.5639983901763,29364.02630132,0.0,1.0
2012-08-23,46.25,46.453,46.16,46.34,13800,28.5085223466909,28.6336516447747,28.4530463032054,28.5639983901763,22388.0421523876,0.0,1.0
2012-08-24,46.2,46.315,45.9301,46.0,12200,28.4777023225323,28.548588378097,28.3113358321243,28.354422225898,19792.3271202267,0.0,1.0
2012-08-27,46.2661,46.442,46.25,46.31,18300,28.51844639447,28.6268712394599,28.5085223466909,28.5455063756812,29688.4906803401,0.0,1.0
2012-08-28,46.21,46.2689,46.0983,46.14,11000,28.483866327364,28.5201723158228,28.4150143933937,28.440718293542,17845.5408461061,0.0,1.0
2012-08-29,46.2,46.2898,46.0678,46.19,12800,28.4777023225323,28.5330550859211,28.396214178657,28.4715383177006,20765.7202572871,0.0,1.0
2012-08-30,45.6899,45.8717,45.5601,45.85,7500,28.1632764360664,28.275338043907,28.0832676533507,28.2619621534222,12167.4142132542,0.0,1.0
2012-08-31,46.12,46.2199,45.8,46.1,17200,28.4283902838786,28.4899686921474,28.2311421292636,28.4160622742151,27903.9365957295,0.0,1.0
2012-09-04,45.81,45.994,45.64,45.81,19600,28.2373061340953,28.3507238229989,28.1325180519562,28.2373061340953,31797.5091439709,0.0,1.0
2012-09-05,45.68,45.77,45.5355,45.73,20700,28.157174071283,28.2126501147685,28.0681042014647,28.1879940954416,33582.0632285815,0.0,1.0
2012-09-06,46.6483,46.6738,45.85,45.85,12100,28.7540346591382,28.7697528714591,28.2619621534222,28.2619621534222,19630.0949307167,0.0,1.0
2012-09-07,47.38,47.38,47.04,47.04,18400,29.2050548926749,29.2050548926749,28.9954787283965,28.9954787283965,29850.7228698502,0.0,1.0
2012-09-10,47.08,47.4,47.08,47.27,15600,29.0201347477234,29.2173829023383,29.0201347477234,29.137250839526,25308.2215635686,0.0,1.0
2012-09-11,47.6,47.71,47.36,47.36,28600,29.3406629989727,29.4084670521216,29.1927268830115,29.1927268830115,46398.4061998758,0.0,1.0
2012-09-12,48.03,48.11,47.8601,48.03,13300,29.6057152067365,29.6550272453902,29.5009887646456,29.6057152067365,21576.8812048373,0.0,1.0
2012-09-13,48.82,48.9405,47.9102,48.01,31400,30.0926715884421,30.1669478466643,29.5318704288525,29.5933871970731,50940.9075061574,0.0,1.0
2012-09-14,49.08,49.45,49.02,49.02,43300,30.2529357140668,30.4810038928403,30.2159516850765,30.2159516850765,70246.5380578539,0.0,1.0
2012-09-17,48.89,49.05,48.7517,48.93,21900,30.1358196222642,30.2344436995716,30.0505714354415,30.160475641591,35528.849502702,0.0,1.0
2012-09-18,48.57,48.622,48.38,48.56,64400,29.9385714676492,29.9706242927742,29.8214553758466,29.9324074628175,104477.530044476,0.0,1.0
2012-09-19,48.74,48.8798,48.555,48.6,25900,30.0433595497884,30.1295323373358,29.9293254604016,29.9570634821444,42018.1370831043,0.0,1.0
2012-09-20,48.49,48.56,48.13,48.25,61400,29.8892594289955,29.9324074628175,29.6673552550537,29.7413233130343,99610.5643591738,0.0,1.0
2012-09-21,48.6668,48.8257,48.65,48.76,8900,29.9982390344202,30.0961850711962,29.987883506303,30.0556875594518,14438.6648663949,0.0,1.0
2012-09-24,47.99,48.1599,47.71,47.91,47000,29.9113450583075,30.0172408183702,29.7368258539665,29.8614824284958,75407.1739536686,0.53583,1.0
2012-09-25,47.648,48.345,47.6301,48.22,18400,29.6981823158624,30.132610478097,29.687025552442,30.0547001190162,29521.106398883,0.0,1.0
2012-09-26,47.32,47.43,47.04,47.43,27100,29.4937455336343,29.5623066496255,29.3192263292933,29.5623066496255,43479.4556200941,0.0,1.0
2012-09-27,47.94,48.09,47.5,47.67,12600,29.8801809146752,29.9736733455722,29.6059364507107,29.7118945390606,20215.540251409,0.0,1.0
2012-09-28,47.25,47.52,47.14,47.52,17900,29.4501157325491,29.6184021081637,29.381554616558,29.6184021081637,28718.9024206525,0.0,1.0
2012-10-01,47.47,47.93,47.3501,47.6,40100,29.5872379645313,29.8739480859487,29.512506348101,29.6682647379754,64336.7590540875,0.0,1.0
2012-10-02,47.7,47.84,47.4202,47.84,18900,29.73059302524,29.8178526274105,29.5561984774735,29.8178526274105,30323.3103771136,0.0,1.0
2012-10-03,47.44,47.53,47.27,47.43,48800,29.5685394783519,29.6246349368901,29.462581390002,29.5623066496255,78295.1082752985,0.0,1.0
2012-10-04,48.06,48.18,47.71,47.71,45500,29.9549748593928,30.0297688041104,29.7368258539665,29.7368258539665,73000.562018977,0.0,1.0
2012-10-05,48.05,48.51,48.0,48.43,31100,29.9487420306663,30.2354521520837,29.917577887034,30.185589522272,49897.0874459382,0.0,1.0
2012-10-08,47.8564,47.93,47.74,47.82,27600,29.8280744665219,29.8739480859487,29.7555243401459,29.8053869699576,44281.6595983246,0.0,1.0
2012-10-09,47.3,47.75,47.3,47.5773,11900,29.4812798761814,29.7617571688724,29.4812798761814,29.6541162167663,19092.4546818863,0.0,1.0
2012-10-10,47.0348,47.2843,46.95,47.23,24400,29.3159852583555,29.4714943350809,29.2631308707551,29.4376500750962,39147.5541376493,0.0,1.0
2012-10-11,47.33,47.518,47.2581,47.44,18100,29.4999783623608,29.6171555424184,29.4551643238175,29.5685394783519,29039.7840119447,0.0,1.0
2012-10-12,47.2,47.48,47.17,47.36,22700,29.4189515889168,29.5934707932578,29.4002531027374,29.5186768485402,36420.0606116654,0.0,1.0
2012-10-15,47.62,47.7299,47.3,47.55,8700,29.6807303954283,29.7492291831322,29.4812798761814,29.637100594343,13958.349221211,0.0,1.0
2012-10-16,48.2998,48.2998,47.95,48.05,11500,30.1044380922534,30.1044380922534,29.8864137434017,29.9487420306663,18450.6914993019,0.0,1.0
2012-10-17,48.72,48.8498,48.59,48.59,23500,30.3663415553395,30.447243672209,30.2853147818955,30.2853147818955,37703.5869768343,0.0,1.0
2012-10-18,48.45,48.82,48.32,48.51,16200,30.1980551797249,30.4286698426042,30.1170284062809,30.2354521520837,25991.4088946688,0.0,1.0
2012-10-19,47.83,48.2799,47.777,48.26,10100,29.8116197986841,30.0920347630878,29.7785858064338,30.0796314339221,16204.5203602564,0.0,1.0
2012-10-22,48.39,48.4012,48.1202,48.25,118200,30.1606582073661,30.1676389755398,29.9924964883261,30.0733986051956,189641.020453694,0.0,1.0
2012-10-23,47.48,47.637,47.352,47.53,66400,29.5934707932578,29.6913262042633,29.513690585559,29.6246349368901,106532.688309013,0.0,1.0
2012-10-24,47.64,47.8899,47.5701,47.85,64900,29.6931960528812,29.8489544427556,29.6496285800832,29.824085456137,104126.076374321,0.0,1.0
2012-10-25,48.03,48.269,47.92,48.269,53200,29.9362763732134,30.0852409797759,29.8677152572223,30.0852409797759,85354.5032837269,0.0,1.0
2012-10-26,47.9602,48.08,47.7802,48.02,39900,29.8927712287027,29.9674405168457,29.7805803116263,29.9300435444869,64015.8774627951,0.0,1.0
2012-10-31,47.99,48.36,47.97,48.36,16800,29.9113450583075,30.1419597211867,29.8988794008546,30.1419597211867,26954.0536685454,0.0,1.0
2012-11-01,48.61,48.69,48.4235,48.44,34000,30.2977804393484,30.3476430691601,30.1815381835998,30.1918223509985,54549.8705196751,0.0,1.0
2012-11-02,48.07,48.68,48.07,48.68,21200,29.9612076881192,30.3414102404336,29.9612076881192,30.3414102404336,34013.448676974,0.0,1.0
2012-11-05,47.96,48.08,47.79,48.05,19400,29.8926465721281,29.9674405168457,29.7866884837782,29.9487420306663,31125.5143553441,0.0,1.0
2012-11-06,48.31,48.4399,48.13,48.19,62200,30.1107955775544,30.1917600227112,29.998604660478,30.0360016328368,99794.1748918763,0.0,1.0
2012-11-07,47.85,48.01,47.5101,47.95,86700,29.824085456137,29.9238107157605,29.6122316077244,29.8864137434017,139102.169825172,0.0,1.0
2012-11-08,47.4799,47.75,47.3701,47.66,84900,29.5934084649705,29.7617571688724,29.5249720055539,29.7056617103342,136214.235503542,0.0,1.0
2012-11-09,47.28,47.6199,47.2301,47.25,66000,29.4688142187285,29.680668067141,29.4377124033834,29.4501157325491,105890.925126428,0.0,1.0
2012-11-12,47.3255,47.45,47.2196,47.4,38600,29.4971735894339,29.5747723070784,29.4311679332206,29.5436081634461,61930.1471193959,0.0,1.0
2012-11-13,47.04,47.3299,46.97,46.97,33900,29.3192263292933,29.4999160340735,29.2755965282081,29.2755965282081,54389.429724029,0.0,1.0
2012-11-14,46.5091,47.22,46.5091,47.18,18800,28.9883254522053,29.4314172463697,28.9883254522053,29.4064859314638,30162.8695814674,0.0,1.0
2012-11-15,46.79,46.9,46.598,46.9,17500,29.1634056111317,29.2319667271228,29.0437352995835,29.2319667271228,28077.1392380681,0.0,1.0
2012-11-16,46.8,46.8699,46.4047,46.84,25600,29.1696384398581,29.2132059126561,28.923254720301,29.194569754764,41072.8436854025,0.0,1.0
2012-11-19,47.51,47.62,47.32,47.32,77800,29.6121692794372,29.6807303954283,29.4937455336343,29.4937455336343,124822.939012668,0.0,1.0
2012-11-20,47.62,47.64,47.33,47.55,29900,29.6807303954283,29.6931960528812,29.4999783623608,29.637100594343,47971.7978981849,0.0,1.0
2012-11-21,47.7,47.74,47.543,47.62,55400,29.73059302524,29.7555243401459,29.6327376142345,29.6807303954283,88884.2007879413,0.0,1.0
2012-11-23,48.48,48.569,48.27,48.27,20400,30.2167536659043,30.2722258415699,30.0858642626486,30.0858642626486,32729.9223118051,0.0,1.0
2012-11-26,48.61,48.62,48.354,48.4,30600,30.2977804393484,30.3040132680748,30.1382200239509,30.1668910360926,49094.8834677076,0.0,1.0
2012-11-27,48.38,48.63,48.36,48.63,30500,30.1544253786397,30.3102460968013,30.1419597211867,30.3102460968013,48934.4426720615,0.0,1.0
2012-11-28,48.682,48.682,48.07,48.18,47800,30.3426568061789,30.3426568061789,29.9612076881192,30.0297688041104,76690.7003188375,0.0,1.0
2012-11-29,49.1,49.1,48.79,49.01,25900,30.6031890469452,30.6031890469452,30.4099713564248,30.547093588407,41554.1660723407,0.0,1.0
2012-11-30,49.031,49.11,48.88,48.91,43000,30.5601825287326,30.6094218756717,30.466066814963,30.4847653011423,68989.5421278244,0.0,1.0
2012-12-03,48.99,49.2023,48.9301,49.15,35000,30.5346279309541,30.6669508848169,30.4972932868825,30.6343531905775,56154.2784761361,0.0,1.0
2012-12-04,49.318,49.41,49.1501,49.27,53500,30.7390647131821,30.7964067374656,30.6344155188648,30.7091471352951,85835.8256706654,0.0,1.0
2012-12-05,49.57,49.84,49.4125,49.66,15700,30.8961319970891,31.0644183727036,30.7979649446472,30.9522274556272,25189.2049164382,0.0,1.0
2012-12-06,49.704,49.73,49.5101,49.64,12500,30.9796519020237,30.9958572567125,30.8587973530175,30.9397617981743,20055.0994557629,0.0,1.0
2012-12-07,49.749,49.78,49.534,49.61,199000,31.0076996312928,31.0270214003448,30.8736938136738,30.9210633119949,319277.183335746,0.0,1.0
2012-12-10,49.74,49.81,49.528,49.54,108900,31.002090085439,31.0457198865242,30.8699541164379,30.8774335109097,174720.026458606,0.0,1.0
2012-12-11,50.08,50.2,49.96,49.96,52800,31.2140062621388,31.2888002068564,31.1392123174212,31.1392123174212,84712.7401011425,0.0,1.0
2012-12-12,50.3797,50.7299,50.3199,50.36,43200,31.400804139071,31.6190778010718,31.3635318232867,31.3885254664798,69310.4237191166,0.0,1.0
2012-12-13,50.31,50.412,50.0705,50.27,18400,31.3573613228475,31.4209361758574,31.2080850748487,31.3324300079416,29521.106398883,0.0,1.0
2012-12-14,50.514,50.6799,50.27,50.27,12700,31.4845110288674,31.5879136574395,31.3324300079416,31.3324300079416,20375.9810470551,0.0,1.0
2012-12-17,50.98,50.98,50.7,50.77,27800,31.7749608475207,31.7749608475207,31.6004416431797,31.6440714442649,44602.5411896167,0.0,1.0
2012-12-18,51.47,51.53,51.14,51.22,115600,32.0803694551175,32.1177664274763,31.8746861071441,31.9245487369559,185469.559766895,0.0,1.0
2012-12-19,51.72,51.9399,51.71,51.82,82400,32.2361901732791,32.3732500769741,32.2299573445527,32.2985184605438,132203.215612389,0.0,1.0
2012-12-20,52.08,52.14,51.82,51.84,52700,32.4605720074319,32.4979689797907,32.2985184605438,32.3109841179967,84552.2993054964,0.0,1.0
2012-12-21,51.74,51.74,51.3701,51.41,45800,32.2486558307321,32.2486558307321,32.0181034961401,32.0429724827587,73481.8844059152,0.0,1.0
2012-12-24,51.27,51.43,50.98,51.43,15500,32.1521093137591,32.2524474742858,31.9702463978045,32.2524474742858,24716.418827922,0.3151,1.0
2012-12-26,51.1701,51.43,50.97,51.21,33000,32.0894606747803,32.2524474742858,31.9639752627716,32.1144825035616,52622.0529884789,0.0,1.0
2012-12-27,51.59,51.73,51.1701,51.56,54400,32.3527856348124,32.4405815252732,32.0894606747803,32.3339722297137,86746.6570476745,0.0,1.0
2012-12-28,51.24,51.44,51.1574,51.38,39400,32.1332959086604,32.2587186093187,32.0814963332885,32.2210917991212,62827.5420529112,0.0,1.0
2012-12-31,52.13,52.22,51.16,51.23,66200,32.6914269265899,32.7478671418861,32.083126828397,32.1270247736274,105563.027510221,0.0,1.0
2013-01-02,52.78,52.99,52.58,52.87,87500,33.0990507037294,33.2307445394206,32.9736280030711,33.1554909190256,139528.170802785,0.0,1.0
2013-01-03,52.4799,52.84,52.37,52.69,20600,32.9108539413916,33.1366775139269,32.8419341673798,33.0426104884331,32848.9179261414,0.0,1.0
2013-01-04,52.66,52.7563,52.25,52.25,64100,33.0237970833344,33.0841881137014,32.7666805469849,32.7666805469849,102214.351410955,0.0,1.0
2013-01-07,52.74,52.8899,52.47,52.6,113300,33.0739661635977,33.1679704777411,32.904645517709,32.9861702731369,180669.048593778,0.0,1.0
2013-01-08,52.45,52.7099,52.3182,52.7,43900,32.8921032476432,33.0550900471486,32.8094496879093,33.0488816234661,70003.2765513401,0.0,1.0
2013-01-09,52.87,52.9599,52.73,52.84,70000,33.1554909190256,33.2118684229715,33.0676950285648,33.1366775139269,111622.536642228,0.0,1.0
2013-01-10,53.58,53.65,53.28,53.45,63200,33.6007415063626,33.6446394515931,33.4126074553752,33.5192167509347,100779.204511269,0.0,1.0
2013-01-11,53.64,53.69,53.43,53.65,42900,33.6383683165601,33.6697239917247,33.5066744808689,33.6446394515931,68408.6688850228,0.0,1.0
2013-01-14,53.51,53.63,53.4,53.62,45200,33.5568435611322,33.6320971815272,33.4878610757702,33.6258260464943,72076.2665175531,0.0,1.0
2013-01-15,53.36,53.3999,53.0725,53.08,28000,33.4627765356385,33.4877983644198,33.2824814034422,33.2871847547169,44649.0146568913,0.0,1.0
2013-01-16,53.15,53.21,52.9379,53.0,28900,33.3310826999473,33.3687095101448,33.1980719258991,33.2370156744535,46084.161556577,0.0,1.0
2013-01-17,53.648,53.75,53.4729,53.59,46000,33.6433852245865,33.7073508019222,33.5335776501601,33.6070126413956,73351.952650607,0.0,1.0
2013-01-18,53.7399,53.749,53.44,53.55,32000,33.701016955539,33.7067236884189,33.5129456159018,33.5819281012639,51027.4453221614,0.0,1.0
2013-01-22,53.85,53.89,53.59,53.8,74300,33.7700621522514,33.795146692383,33.6070126413956,33.7387064770868,118479.349607393,0.0,1.0
2013-01-23,53.78,53.815,53.547,53.74,47800,33.726164207021,33.7481131796362,33.580046760754,33.7010796668893,76222.2464499785,0.0,1.0
2013-01-24,54.11,54.26,53.96,53.96,49600,33.9331116631072,34.0271786886009,33.8390446376134,33.8390446376134,79092.5402493502,0.0,1.0
2013-01-25,54.6,54.6,54.3058,54.43,44400,34.2403972797201,34.2403972797201,34.0559004870517,34.1337879841605,70800.5803844989,0.0,1.0
2013-01-28,54.3,54.58,54.23,54.58,49300,34.0522632287326,34.2278550096542,34.0083652835022,34.2278550096542,78614.1579494549,0.0,1.0
2013-01-29,54.61,54.65,54.44,54.55,27600,34.246668414753,34.2717529548846,34.1400591191934,34.2090416045555,44011.1715903642,0.0,1.0
2013-01-30,54.56,54.7299,54.47,54.56,45100,34.2153127395884,34.3218593237976,34.1588725242921,34.2153127395884,71916.8057509213,0.0,1.0
2013-01-31,54.34,54.6,54.31,54.519,99800,34.0773477688643,34.2403972797201,34.0585343637655,34.1896010859534,159141.845098491,0.0,1.0
2013-02-01,54.91,55.11,54.54,54.54,66900,34.4348024657404,34.5602251663988,34.2027704695226,34.2027704695226,106679.252876644,0.0,1.0
2013-02-04,54.2,54.5699,54.0,54.45,96400,33.9895518784034,34.221521163271,33.8641291777451,34.1463302542263,153720.179033011,0.0,1.0
2013-02-05,54.37,54.5399,54.201,54.35,33300,34.096161173963,34.2027077581722,33.9901789919067,34.0836189038972,53100.4352883742,0.0,1.0
2013-02-06,54.67,54.67,54.17,54.19,33700,34.2842952249505,34.2842952249505,33.9707384733047,33.9832807433705,53738.2783549012,0.0,1.0
2013-02-07,54.46,54.75,54.1,54.75,54100,34.1526013892592,34.3344643052138,33.9268405280743,34.3344643052138,86268.2747477792,0.0,1.0
2013-02-08,54.84,54.85,54.56,54.7,26300,34.39090452051,34.397175655543,34.2153127395884,34.3031086300492,41938.1816241515,0.0,1.0
2013-02-11,54.8699,55.0,54.72,54.93,43700,34.4096552142584,34.4912426810367,34.315650900115,34.4473447358063,69684.3550180768,0.0,1.0
2013-02-12,55.11,55.29,54.84,55.07,46100,34.5602251663988,34.6731055969912,34.39090452051,34.5351406262671,73511.4134172387,0.0,1.0
2013-02-13,55.34,55.49,55.26,55.44,65700,34.7044612721558,34.7985282976496,34.6542921918925,34.767172622485,104765.723677063,0.0,1.0
2013-02-14,55.02,55.05,54.85,54.85,40000,34.5037849511025,34.5225983562013,34.397175655543,34.397175655543,63784.3066527018,0.0,1.0
2013-02-15,54.94,55.18,54.78,55.18,44600,34.4536158708392,34.6041231116292,34.3532777103125,34.6041231116292,71119.5019177625,0.0,1.0
2013-02-19,55.7099,55.7199,55.44,55.44,57600,34.9364305570234,34.9427016920563,34.767172622485,34.767172622485,91849.4015798905,0.0,1.0
2013-02-20,55.0,55.79,55.0,55.79,76200,34.4912426810367,34.986662348637,34.4912426810367,34.986662348637,121509.104173397,0.0,1.0
2013-02-21,54.3,54.59,54.0201,54.53,112200,34.0522632287326,34.2341261446871,33.8767341591613,34.1964993344896,178914.980160828,0.0,1.0
2013-02-22,54.86,54.86,54.51,54.7,144000,34.4034467905759,34.4034467905759,34.1839570644238,34.3031086300492,229623.503949726,0.0,1.0
2013-02-25,53.58,55.22,53.52,55.22,153900,33.6007415063626,34.6292076517608,33.5631146961652,34.6292076517608,245410.11984627,0.0,1.0
2013-02-26,54.3,54.34,53.929,54.13,36500,34.0522632287326,34.0773477688643,33.8196041190114,33.945653933173,58203.1798205903,0.0,1.0
2013-02-27,54.92,55.0099,54.18,54.18,29800,34.4410736007734,34.4974511047193,33.9770096083376,33.9770096083376,47519.3084562628,0.0,1.0
2013-02-28,54.69,55.0199,54.64,54.86,34400,34.2968374950163,34.5037222397522,34.2654818198517,34.4034467905759,54854.5037213235,0.0,1.0
2013-03-01,54.59,54.6499,54.23,54.29,17700,34.2341261446871,34.2716902435343,34.0083652835022,34.0459920936997,28224.5556938206,0.0,1.0
2013-03-04,54.56,54.63,54.15,54.23,31300,34.2153127395884,34.2592106848188,33.9581962032388,34.0083652835022,49911.2199557391,0.0,1.0
2013-03-05,55.06,55.21,54.93,54.93,37200,34.5288694912342,34.6229365167279,34.4473447358063,34.4473447358063,59319.4051870126,0.0,1.0
2013-03-06,55.25,55.43,55.052,55.31,57500,34.6480210568596,34.7609014874521,34.5238525832078,34.6856478670571,91689.9408132588,0.0,1.0
2013-03-07,55.36,55.4199,55.26,55.356,90100,34.7170035422217,34.7545676410688,34.6542921918925,34.7144950882085,143674.150735211,0.0,1.0
2013-03-08,55.39,55.43,55.1287,55.3,27000,34.7358169473204,34.7609014874521,34.5719521889103,34.6793767320242,43054.4069905737,0.0,1.0
2013-03-11,55.42,55.42,55.07,55.16,42200,34.7546303524191,34.7546303524191,34.5351406262671,34.5915808415633,67292.4435186005,0.0,1.0
2013-03-12,54.96,55.234,54.922,55.22,29700,34.466158140905,34.6379872408069,34.4423278277799,34.6292076517608,47359.8476896311,0.0,1.0
2013-03-13,54.99,55.0699,54.69,54.88,35300,34.4849715460038,34.5350779149168,34.2968374950163,34.4159890606417,56289.6506210093,0.0,1.0
2013-03-14,55.558,55.56,55.244,55.3,30800,34.8411720158734,34.84242624288,34.6442583758398,34.6793767320242,49113.9161225804,0.0,1.0
2013-03-15,55.7665,55.95,55.65,55.7,54800,34.9719251813097,35.0870005091637,34.8988664581762,34.9302221333408,87384.5001142014,0.0,1.0
2013-03-18,55.34,55.8599,55.34,55.49,21600,34.7044612721558,35.0304975825171,34.7044612721558,34.7985282976496,34443.525592459,0.0,1.0
2013-03-19,55.37,55.689,54.91,55.52,65700,34.7232746772546,34.9233238848046,34.4348024657404,34.8173417027483,104765.723677063,0.0,1.0
2013-03-20,55.65,55.76,55.56,55.72,29400,34.8988664581762,34.9678489435383,34.84242624288,34.9427644034066,46881.4653897358,0.0,1.0
2013-03-21,55.6,55.83,55.505,55.65,35200,34.8675107830116,35.0117468887687,34.8079350001989,34.8988664581762,56130.1898543776,0.0,1.0
2013-03-22,55.68,55.7299,55.398,55.5376,31000,35.0813125896888,35.11275219993,34.9036378384264,34.9915931408244,49202.2639001066,0.26093,1.0
2013-03-25,55.08,55.63,54.79,55.6,50400,34.7032812040241,35.0498099742168,34.5205660342861,35.0309084049335,79993.3580827538,0.0,1.0
2013-03-26,55.51,55.518,55.27,55.37,26300,34.9742036970838,34.9792441155594,34.8229911428179,34.885996373762,41742.5658249291,0.0,1.0
2013-03-27,55.35,55.42,54.9939,55.15,50800,34.8733953275732,34.9174989892341,34.6490337001812,34.747384865685,80628.2260040456,0.0,1.0
2013-03-28,55.41,55.5,55.2192,55.34,67700,34.9111984661397,34.9679031739894,34.7909844854983,34.8670948044788,107451.39567862,0.0,1.0
2013-04-01,54.5399,55.05,54.43,55.0,77500,34.3629899516949,34.6843796347408,34.2937472028873,34.6528770192688,123005.659750266,0.0,1.0
2013-04-02,54.89,55.0201,54.79,54.86,36200,34.5835712652302,34.6655410706886,34.5205660342861,34.564669695947,57455.5468768987,0.0,1.0
2013-04-03,54.6272,55.026,54.521,54.89,68700,34.4179935183091,34.6692583793143,34.3510819630464,34.5835712652302,109038.565481849,0.0,1.0
2013-04-04,55.01,55.0531,54.53,54.53,62800,34.6591775423632,34.6863327969001,34.3567524338314,34.3567524338314,99674.2636427965,0.0,1.0
2013-04-05,54.78,54.89,54.28,54.46,83600,34.5142655111917,34.5835712652302,34.1992393564711,34.3126487721705,132687.395549965,0.0,1.0
2013-04-08,55.0,55.0,54.6601,54.74,27600,34.6528770192688,34.6528770192688,34.4387222392897,34.4890634188141,43805.8865691271,0.0,1.0
2013-04-09,55.3,55.4799,54.88,55.0,49300,34.8418927121012,34.9552391225696,34.5772707421358,34.6528770192688,78247.4712992016,0.0,1.0
2013-04-10,56.0,56.0699,55.59,55.71,56800,35.28292932871,35.32696998514,35.0246078818391,35.1002141589721,90151.2448234211,0.0,1.0
2013-04-11,56.15,56.3799,56.03,56.03,29100,35.3774371751262,35.5222862010668,35.3018308979933,35.3018308979933,46186.641273971,0.0,1.0
2013-04-12,56.1199,56.1199,55.78,55.92,38400,35.358472600612,35.358472600612,35.144317820633,35.2325251439547,60947.320444003,0.0,1.0
2013-04-15,54.83,55.49,54.81,55.49,31400,34.5457681266638,34.961602650895,34.5331670804749,34.961602650895,49837.1318213982,0.0,1.0
2013-04-16,55.69,55.7499,55.3001,55.49,33900,35.0876131127832,35.1253532461188,34.8419557173321,34.961602650895,53805.0563294714,0.0,1.0
2013-04-17,54.9,55.32,54.65,55.32,30500,34.5898717883247,34.85449375829,34.4323587109643,34.85449375829,48408.6789984919,0.0,1.0
2013-04-18,54.61,54.9,54.47,54.9,49500,34.4071566185867,34.5898717883247,34.3189492952649,34.5898717883247,78564.9052598475,0.0,1.0
2013-04-19,55.1101,55.16,54.921,55.08,35500,34.7222457785383,34.7536853887794,34.6031028868229,34.7032812040241,56344.5280146381,0.0,1.0
2013-04-22,55.46,55.57,55.1032,55.21,34400,34.9427010816118,35.0120068356503,34.7178984176031,34.7851880042514,54598.6412310859,0.0,1.0
2013-04-23,56.01,56.039,55.7071,55.76,25500,35.2892298518044,35.3075013687782,35.0983870072747,35.1317167744441,40472.8299823457,0.0,1.0
2013-04-24,56.4,56.554,56.1901,56.26,17300,35.5349502524865,35.6319783081405,35.4027022727348,35.4467429291648,27458.0375958659,0.0,1.0
2013-04-25,56.78,57.06,56.701,56.8,31700,35.7743701300742,35.9507847767178,35.7245959976284,35.786971176263,50313.282762367,0.0,1.0
2013-04-26,56.73,56.83,56.5244,56.53,28700,35.7428675146021,35.8058727455463,35.613328759781,35.6168570527139,45551.7733526793,0.0,1.0
2013-04-29,57.41,57.48,57.0,57.0,16400,36.1713030850222,36.2154067466831,35.9129816381513,35.9129816381513,26029.5847729596,0.0,1.0
2013-04-30,57.73,57.74,57.42,57.43,36300,36.3729198240434,36.3792203471378,36.1776036081166,36.183904131211,57614.2638572215,0.0,1.0
2013-05-01,57.37,57.7,57.35,57.5,25100,36.1461009926445,36.3540182547602,36.1334999464557,36.2280077928719,39837.9620610541,0.0,1.0
2013-05-02,57.63,57.7099,57.186,57.19,48000,36.3099145930993,36.3602557726236,36.0301713677074,36.0326915769451,76184.1505550036,0.0,1.0
2013-05-03,58.34,58.35,58.0701,58.0701,47200,36.7572517328026,36.763552255897,36.5872006144844,36.5872006144844,74914.4147124202,0.0,1.0
2013-05-06,58.27,58.3899,58.0901,58.38,71600,36.7131480711417,36.7886913430437,36.5998016606732,36.7824538251802,113641.357911214,0.0,1.0
2013-05-07,58.53,58.579,58.284,58.47,53000,36.8769616715964,36.907834234759,36.7219688034738,36.8391585330299,84119.9995711499,0.0,1.0
2013-05-08,59.06,59.07,58.79,58.83,56400,37.2108893956003,37.2171899186947,37.0407752720511,37.0659773644288,89516.3769021292,0.0,1.0
2013-05-09,58.66,59.32,58.5,59.02,103900,36.9588684718238,37.374702996055,36.8580601023132,37.1856873032226,164906.942555518,0.0,1.0
2013-05-10,58.669,58.67,58.231,58.48,51700,36.9645389426087,36.9651689949182,36.6885760310735,36.8454590561243,82056.6788269519,0.0,1.0
2013-05-13,58.47,58.53,58.2701,58.53,31900,36.8391585330299,36.8769616715964,36.7132110763726,36.8769616715964,50630.7167230129,0.0,1.0
2013-05-14,58.655,58.69,58.51,58.51,73400,36.9557182102766,36.977770041107,36.8643606254076,36.8643606254076,116498.263557026,0.0,1.0
2013-05-15,58.33,58.33,58.0,58.1,22100,36.7509512097081,36.7509512097081,36.5430339475925,36.6060391785367,35076.4526513663,0.0,1.0
2013-05-16,57.62,58.0798,57.6,58.0,58000,36.3036140700049,36.593312121886,36.291013023816,36.5430339475925,92055.848587296,0.0,1.0
2013-05-17,58.3,58.31,57.864,57.99,21200,36.7320496404249,36.7383501635193,36.4573468335085,36.5367334244981,33647.99982846,0.0,1.0
2013-05-20,58.486,58.55,58.3,58.49,29500,36.849239369981,36.8895627177852,36.7320496404249,36.8517595792188,46821.5091952627,0.0,1.0
2013-05-21,58.55,58.619,58.137,58.39,25900,36.8895627177852,36.9330363271367,36.629351113986,36.7887543482746,41107.6979036374,0.0,1.0
2013-05-22,57.4499,58.7002,57.35,58.37,69500,36.1964421721689,36.9841965746633,36.1334999464557,36.7761533020858,110308.301324432,0.0,1.0
2013-05-23,56.7,56.76,55.5,56.23,108000,35.7239659453189,35.7617690838854,34.9679031739894,35.4278413598815,171414.338748758,0.0,1.0
2013-05-24,56.25,56.2665,55.8,55.8,64400,35.4404424060703,35.4508382691761,35.1569188668218,35.1569188668218,102213.735327963,0.0,1.0
2013-05-28,56.27,56.79,56.2,56.72,26800,35.4530434522592,35.7806706531686,35.4089397905983,35.7365669915077,42536.1507265437,0.0,1.0
2013-05-29,56.39,56.39,56.05,56.29,54100,35.5286497293921,35.5286497293921,35.3144319441821,35.465644498448,85865.8863547021,0.0,1.0
2013-05-30,56.44,56.62,56.2301,56.36,37300,35.5601523448642,35.6735617605636,35.4279043651125,35.5097481601089,59201.4336604507,0.0,1.0
2013-05-31,55.56,56.0995,55.56,55.99,63700,35.0057063125559,35.3456195334994,35.0057063125559,35.2766288056156,101102.716465703,0.0,1.0
2013-06-03,56.07,56.15,55.504,55.79,31100,35.3270329903709,35.3774371751262,34.9704233832272,35.1506183437274,49360.9808804295,0.0,1.0
2013-06-04,56.01,56.24,55.6601,56.16,39700,35.2892298518044,35.4341418829759,35.068774548731,35.3837376982206,63010.641188201,0.0,1.0
2013-06-05,55.07,55.61,55.07,55.61,60500,34.6969806809297,35.0372089280279,34.6969806809297,35.0372089280279,96023.7730953691,0.0,1.0
2013-06-06,55.23,55.27,54.68,54.86,27000,34.7977890504403,34.8229911428179,34.4512602802476,34.564669695947,42853.5846871895,0.0,1.0
2013-06-07,55.66,55.705,55.11,55.15,95300,35.0687115435,35.0970638974249,34.7221827733073,34.747384865685,151257.282247747,0.0,1.0
2013-06-10,55.799,56.0,55.6407,55.92,85100,35.1562888145123,35.28292932871,35.0565515339278,35.2325251439547,135068.150254809,0.0,1.0
2013-06-11,55.03,55.2932,54.88,54.89,64700,34.671778588552,34.837608356397,34.5772707421358,34.5835712652302,102689.886268932,0.0,1.0
2013-06-12,55.01,55.63,54.97,55.53,37100,34.6591775423632,35.0498099742168,34.6339754499855,34.9868047432726,58883.9996998049,0.0,1.0
2013-06-13,55.85,55.9299,55.08,55.22,45000,35.1884214822938,35.2387626618182,34.7032812040241,34.7914885273459,71422.641145316,0.0,1.0
2013-06-14,55.29,55.789,55.14,55.49,51400,34.8355921890067,35.1499882914179,34.7410843425906,34.961602650895,81580.5278859832,0.0,1.0
2013-06-17,56.05,56.489,55.87,56.19,69500,35.3144319441821,35.5910249080268,35.2010225284827,35.4026392675039,110308.301324432,0.0,1.0
2013-06-18,56.36,56.4799,56.28,56.37,45000,35.5097481601089,35.5852914320109,35.4593439753536,35.5160486832033,71422.6411453159,0.0,1.0
2013-06-19,55.43,56.5,55.4,56.42,18000,34.9237995123285,35.5979554834307,34.9048979430453,35.5475512986754,28569.0564581264,0.0,1.0
2013-06-20,53.81,54.5643,53.614,54.54,45700,33.9031147710337,34.3783632280452,33.7796245183832,34.3630529569258,72533.6600075764,0.0,1.0
2013-06-21,54.13,54.35,53.55,54.35,94100,34.1047315100549,34.243343018132,33.739301170579,34.243343018132,149352.678483872,0.0,1.0
2013-06-24,51.36,52.5,50.71,52.5,88400,33.2383654809115,33.9761329390159,32.8177085969047,33.9761329390159,136595.88653983,1.39493,1.0
2013-06-25,51.8,52.1099,51.33,51.62,169400,33.5231178331623,33.723674092168,33.2189505478035,33.4066282345143,261757.275790127,0.0,1.0
2013-06-26,51.83,52.12,51.6,52.12,43700,33.5425327662703,33.7302104529811,33.3936849457756,33.7302104529811,67525.3421017035,0.0,1.0
2013-06-27,52.43,52.49,52.25,52.25,43200,33.9308314284305,33.9696612946465,33.8143418297824,33.8143418297824,66752.7409334917,0.0,1.0
2013-06-28,52.24,52.5185,52.09,52.29,57000,33.8078701854131,33.9881054810991,33.7107955198731,33.8402284072598,88076.5331761349,0.0,1.0
2013-07-01,52.75,52.95,52.66,52.71,71200,34.1379240482493,34.267356935636,34.0796792489252,34.1120374707719,110018.406353347,0.0,1.0
2013-07-02,52.7,53.09,52.4701,52.76,36900,34.1055658264026,34.3579599568067,33.9567827223515,34.1443956926186,57017.9662140242,0.0,1.0
2013-07-03,52.77,52.8799,52.21,52.41,8700,34.1508673369879,34.2219907086069,33.7884552523051,33.9178881396918,13443.2603268838,0.0,1.0
2013-07-05,53.05,53.19,52.529,53.19,31100,34.3320733793294,34.4226764005001,33.9949007076869,34.4226764005001,48055.7926627683,0.0,1.0
2013-07-08,53.32,53.449,52.9901,52.9901,27400,34.5068077773014,34.5902919896659,34.293308229557,34.293308229557,42338.5440180017,0.0,1.0
2013-07-09,53.73,53.76,53.02,53.58,22800,34.7721451964442,34.7915601295522,34.3126584462213,34.6750705309042,35230.613270454,0.0,1.0
2013-07-10,53.69,53.91,53.44,53.44,57600,34.7462586189669,34.8886347950923,34.5844675097335,34.5844675097335,89003.6545779889,0.0,1.0
2013-07-11,55.02,55.098,54.55,54.61,64800,35.6069873200886,35.6574661461694,35.3028200347298,35.3416499009458,100129.111400238,0.0,1.0
2013-07-12,54.89,54.89,54.65,54.85,32100,35.5228559432872,35.5228559432872,35.3675364784232,35.4969693658099,49600.9949991918,0.0,1.0
2013-07-15,55.11,55.15,54.936,55.06,26000,35.6652321194126,35.69111869689,35.5526255073862,35.632873897566,40175.260747009,0.0,1.0
2013-07-16,55.17,55.26,54.8908,55.06,33000,35.7040619856287,35.7623067849527,35.5233736748368,35.632873897566,50991.6771019728,0.0,1.0
2013-07-17,55.64,55.82,55.49,55.82,41300,36.0082292709875,36.1247188696355,35.9111546054474,36.1247188696355,63816.8564942872,0.0,1.0
2013-07-18,55.78,55.819,55.53,55.53,22400,36.0988322921582,36.1240717051986,35.9370411829248,35.9370411829248,34612.5323358846,0.0,1.0
2013-07-19,55.75,55.8199,55.635,55.72,17300,36.0794173590502,36.1246541531918,36.0049934488028,36.0600024259422,26732.0004201251,0.0,1.0
2013-07-22,56.07,56.18,55.98,56.0,38100,36.2865099788689,36.3576980669316,36.2282651795449,36.2412084682836,58872.2090177323,0.0,1.0
2013-07-23,56.33,56.45,56.179,56.31,22600,36.4547727324717,36.5324324649037,36.3570509024947,36.441829443733,34921.5728031693,0.0,1.0
2013-07-24,55.99,56.31,55.8,56.31,29800,36.2347368239142,36.441829443733,36.1117755808969,36.441829443733,46047.029625418,0.0,1.0
2013-07-25,56.04,56.09,55.52,55.54,35100,36.2670950457609,36.2994532676076,35.9305695385554,35.9435128272941,54236.6020084621,0.0,1.0
2013-07-26,55.78,55.829,55.48,55.72,41800,36.0988322921582,36.1305433495679,35.9046829610781,36.0600024259422,64589.4576624989,0.0,1.0
2013-07-29,55.25,55.41,55.1101,55.39,23300,35.7558351405834,35.8593814504927,35.6652968358563,35.8464381617541,36003.2144386656,0.0,1.0
2013-07-30,55.17,55.4,55.0401,55.31,27200,35.7040619856287,35.8529098061234,35.619995325271,35.7946650067994,42029.503550717,0.0,1.0
2013-07-31,55.23,55.59,55.05,55.08,21600,35.7428918518447,35.9758710491408,35.6264022531966,35.6458171863046,33376.3704667458,0.0,1.0
2013-08-01,55.8385,55.96,55.75,55.91,63400,36.1366914117188,36.2153218908062,36.0794173590502,36.1829636689596,97965.8281292448,0.0,1.0
2013-08-02,56.1616,56.26,55.775,55.82,30500,36.3457902412921,36.4094712218863,36.0955964699735,36.1247188696355,47128.6712609142,0.0,1.0
2013-08-05,56.42,56.478,56.1681,56.25,17900,36.5130175317957,36.5505530691379,36.3499968101321,36.402999577517,27659.1218219792,0.0,1.0
2013-08-06,56.46,56.64,56.37,56.52,34800,36.5389041092731,36.6553937079211,36.480659309949,36.5777339754891,53773.0413075349,0.0,1.0
2013-08-07,56.31,56.4425,56.1993,56.34,50000,36.441829443733,36.5275787316267,36.3701883405645,36.461244376841,77260.116821171,0.0,1.0
2013-08-08,56.9,57.01,56.63,56.76,24500,36.8236564615239,36.8948445495866,36.6489220635518,36.7330534403531,37857.4572423737,0.0,1.0
2013-08-09,57.08,57.1799,56.862,57.01,21200,36.9401460601719,37.0047977874216,36.7990642129204,36.8948445495866,32758.2895321765,0.0,1.0
2013-08-12,57.104,57.239,57.0,57.05,36500,36.9556780066583,37.0430452056444,36.8883729052172,36.9207311270639,56399.8852794548,0.0,1.0
2013-08-13,57.58,57.65,57.123,57.45,44200,37.2637282786387,37.3090297892241,36.9679741309601,37.1795969018374,68297.9432699152,0.0,1.0
2013-08-14,57.47,57.66,57.4,57.51,42800,37.192540190576,37.3155014335934,37.1472386799907,37.2184267680534,66134.6599989224,0.0,1.0
2013-08-15,57.13,57.1699,56.63,57.09,21500,36.9725042820186,36.9983261430522,36.6489220635518,36.9466177045412,33221.8502331035,0.0,1.0
2013-08-16,57.25,57.4099,57.101,57.32,33600,37.0501640144506,37.1536456079163,36.9537365133475,37.095465525036,51918.7985038269,0.0,1.0
2013-08-19,57.08,57.51,57.08,57.37,45500,36.9401460601719,37.2184267680534,36.9401460601719,37.1278237468827,70306.7063072656,0.0,1.0
2013-08-20,57.13,57.3299,56.7901,56.7901,39000,36.9725042820186,37.1018724529616,36.7525330899049,36.7525330899049,60262.8911205133,0.0,1.0
2013-08-21,56.61,57.2099,56.492,56.75,75400,36.6359787748131,37.0242127205296,36.5596133712549,36.7265817959838,116508.256166326,0.0,1.0
2013-08-22,57.16,57.26,56.9701,57.02,38600,36.9919192151266,37.05663565882,36.8690226885529,36.9013161939559,59644.810185944,0.0,1.0
2013-08-23,57.51,57.51,57.1,57.1,24300,37.2184267680534,37.2184267680534,36.9530893489106,36.9530893489106,37548.4167750891,0.0,1.0
2013-08-26,56.97,57.32,56.94,57.15,27100,36.8689579721092,37.095465525036,36.8495430390012,36.9854475707573,41874.9833170747,0.0,1.0
2013-08-27,56.01,56.559,56.01,56.5,26300,36.2476801126529,36.6029733885295,36.2476801126529,36.5647906867504,40638.8214479359,0.0,1.0
2013-08-28,55.99,56.23,55.8556,56.02,31800,36.2347368239142,36.3900562887783,36.1477579235904,36.2541517570223,49137.4342982648,0.0,1.0
2013-08-29,55.94,56.2936,55.9201,56.11,25700,36.2023786020676,36.4312159469673,36.1895000297726,36.3123965563463,39711.7000460818,0.0,1.0
2013-08-30,55.5,55.95,55.48,55.94,18700,35.9176262498168,36.2088502464369,35.9046829610781,36.2023786020676,28895.2836911179,0.0,1.0
2013-09-03,56.72,57.0599,56.45,56.72,28000,36.7071668628758,36.9271380549895,36.5324324649037,36.7071668628758,43265.6654198557,0.0,1.0
2013-09-04,57.31,57.44,56.72,56.72,38900,37.0889938806666,37.173125257468,36.7071668628758,36.7071668628758,60108.3708868711,0.0,1.0
2013-09-05,57.32,57.37,57.1001,57.22,100300,37.095465525036,37.1278237468827,36.9531540653543,37.0307490813426,154983.794343269,0.0,1.0
2013-09-06,57.55,57.7655,57.25,57.35,11500,37.2443133455307,37.3837772816899,37.0501640144506,37.114880458144,17769.8268688693,0.0,1.0
2013-09-09,58.57,58.58,57.97,57.97,119000,37.904421071203,37.9108927155724,37.5161224090428,37.5161224090428,183879.078034387,0.0,1.0
2013-09-10,59.17,59.199,58.81,59.13,157100,38.2927197333632,38.3114875020343,38.0597405360671,38.2668331558859,242751.287052119,0.0,1.0
2013-09-11,59.36,59.36,59.0,59.12,21300,38.4156809763806,38.4156809763806,38.1827017790845,38.2603615115165,32912.8097658188,0.0,1.0
2013-09-12,59.03,59.27,58.95,59.04,33700,38.2021167121925,38.3574361770566,38.1503435572378,38.2085883565618,52073.3187374692,0.0,1.0
2013-09-13,59.21,59.2199,58.8701,59.11,50800,38.3186063108406,38.3250132387662,38.0986351187268,38.2538898671472,78496.2786903096,0.0,1.0
2013-09-16,59.62,60.06,59.54,59.93,100200,38.5839437299833,38.8686960822341,38.5321705750287,38.7845647054328,154829.274109627,0.0,1.0
2013-09-17,59.69,59.755,59.541,59.56,28200,38.6292452405687,38.6713109289694,38.5328177394656,38.5451138637673,43574.7058871404,0.0,1.0
2013-09-18,61.15,61.3164,59.4095,59.62,58900,39.5741053184918,39.6817934807976,38.4477156160088,38.5839437299833,91012.4176153394,0.0,1.0
2013-09-19,60.7,61.184,60.6,61.16,42400,39.2828813218717,39.5961089093475,39.2181648781783,39.5805769628611,65516.5790643529,0.0,1.0
2013-09-20,60.22,60.62,60.1205,60.62,46400,38.9722423921435,39.231108166917,38.9078495306686,39.231108166917,71697.3884100467,0.0,1.0
2013-09-23,60.065,60.125,59.7178,60.1,32700,39.0846872130607,39.1237296043499,38.8587619088008,39.1074619413127,50253.0694257075,0.32875,1.0
2013-09-24,60.0,60.36,59.9,60.15,91600,39.0423912891641,39.2766456368991,38.9773206370155,39.1399972673871,140770.066036538,0.0,1.0
2013-09-25,60.14,60.46,60.03,60.17,59500,39.1334902021722,39.3417162890477,39.0619124848087,39.1530113978168,91439.0712791924,0.0,1.0
2013-09-26,60.41,60.73,60.13,60.52,65600,39.3091809629734,39.517407049849,39.1269831369573,39.3807586803369,100813.497074202,0.0,1.0
2013-09-27,60.17,60.32,60.021,60.16,23200,39.1530113978168,39.2506173760397,39.0560561261154,39.1465043326019,35653.5538433153,0.0,1.0
2013-09-30,60.09,60.24,59.8,59.89,50900,39.1009548760979,39.1985608543208,38.9122499848669,38.9708135718007,78222.6676993427,0.0,1.0
2013-10-01,60.3005,60.516,59.9601,60.14,27700,39.2379285988707,39.378155854251,39.0164280989569,39.1334902021722,42569.1138560274,0.0,1.0
2013-10-02,60.5,60.56,59.9304,60.26,19400,39.3677445499072,39.4067869411963,38.9971021152687,39.2115749847505,29813.7476103585,0.0,1.0
2013-10-03,59.99,60.61,59.812,60.35,89700,39.0358842239493,39.4393222672706,38.9200584631248,39.2701385716843,137850.16292006,0.0,1.0
2013-10-04,60.17,60.23,59.9,59.92,58100,39.1530113978168,39.1920537891059,38.9773206370155,38.9903347674453,89287.5637196819,0.0,1.0
2013-10-07,59.38,59.64,59.12,59.59,55100,38.6389532458428,38.8081369414292,38.4697695502564,38.7756016153549,84677.1903778739,0.0,1.0
2013-10-08,58.98,59.61,58.95,59.61,38400,38.3786706372484,38.7886157457846,38.3591494416038,38.7886157457846,59012.7787751426,0.0,1.0
2013-10-09,59.361,59.54,59.04,59.38,61100,38.6265898219345,38.7430662892806,38.4177130285375,38.6389532458428,93897.9370614901,0.0,1.0
2013-10-10,60.398,60.45,59.63,59.98,45200,39.3013724847156,39.3352092238329,38.8016298762143,39.0293771587344,69462.9583499075,0.0,1.0
2013-10-11,60.75,60.75,60.3991,60.43,39900,39.5304211802787,39.5304211802787,39.3020882618892,39.3221950934032,61317.9654460466,0.0,1.0
2013-10-14,60.87,60.93,60.3302,60.41,58900,39.608505962857,39.6475483541462,39.2572545825588,39.3091809629734,90516.9966108308,0.0,1.0
2013-10-15,60.52,60.87,60.42,60.87,49100,39.3807586803369,39.608505962857,39.3156880281883,39.608505962857,75456.4436942579,0.0,1.0
2013-10-16,61.05,61.1197,60.73,60.73,69900,39.7256331367245,39.7709873812721,39.517407049849,39.517407049849,107421.698864127,0.0,1.0
2013-10-17,61.82,61.83,61.27,61.27,82100,40.2266771582688,40.2331842234836,39.8687885714515,39.8687885714515,126170.550454146,0.0,1.0
2013-10-18,62.28,62.31,62.0,62.08,58700,40.5260021581524,40.545523353797,40.3438043321363,40.3958608538552,90209.6383880435,0.0,1.0
2013-10-21,62.53,62.56,62.35,62.45,64300,40.6886787885239,40.7081999841685,40.5715516146564,40.636622266805,98815.6686260852,0.0,1.0
2013-10-22,63.06,63.19,62.82,62.92,59900,41.0335532449115,41.1181450927047,40.8773836797549,40.9424543319035,92053.7877247668,0.0,1.0
2013-10-23,62.535,62.73,62.33,62.61,38300,40.6919323211313,40.8188200928211,40.5585374842267,40.7407353102428,58859.0996637491,0.0,1.0
2013-10-24,62.81,63.05,62.6,62.87,75200,40.87087661454,41.0270461796967,40.7342282450279,40.9099190058292,115566.691767988,0.0,1.0
2013-10-25,62.7,62.83,62.52,62.83,52900,40.7992988971765,40.8838907449697,40.682171723309,40.8838907449697,81296.2499272148,0.0,1.0
2013-10-28,62.35,62.55,62.25,62.48,43700,40.5715516146564,40.7016929189536,40.5064809625078,40.6561434624496,67157.7716790035,0.0,1.0
2013-10-29,62.43,62.8,62.3,62.5,60600,40.6236081363753,40.8643695493251,40.5390162885821,40.6691575928793,93129.541504522,0.0,1.0
2013-10-30,62.2999,62.56,61.9041,62.49,42000,40.53895121793,40.7081999841685,40.2814015767258,40.6626505276645,64545.2267853122,0.0,1.0
2013-10-31,62.18,62.49,61.972,62.36,118800,40.4609315060038,40.6626505276645,40.3255845495347,40.5780586798713,182570.784335597,0.0,1.0
2013-11-01,61.82,62.17,61.5464,61.89,32800,40.2266771582688,40.4544244407889,40.0486438539902,40.2722266147728,50406.748537101,0.0,1.0
2013-11-04,62.06,62.07,61.8129,62.0,37200,40.3828467234255,40.3893537886403,40.2220571419662,40.3438043321363,57168.6294384194,0.0,1.0
2013-11-05,61.74,61.87,61.52,61.52,97900,40.1746206365499,40.2592124843431,40.031465201823,40.031465201823,150451.850054335,0.0,1.0
2013-11-06,62.36,62.84,62.19,62.35,36900,40.5780586798713,40.8903978101846,40.4674385712186,40.5715516146564,56707.5921042386,0.0,1.0
2013-11-07,61.4448,62.5,61.38,62.17,55900,39.9825320714072,40.6691575928793,39.9403662888149,40.4544244407889,85906.6232690228,0.0,1.0
2013-11-08,61.8,61.8,61.21,61.44,24800,40.2136630278391,40.2136630278391,39.8297461801623,39.9794086801041,38112.4196256129,0.0,1.0
2013-11-11,61.78,61.82,61.66,61.66,30200,40.2006488974094,40.2266771582688,40.122564114831,40.122564114831,46411.0916408673,0.0,1.0
2013-11-12,61.475,61.6766,61.22,61.55,25300,40.0021834083561,40.1333658430877,39.8362532453772,40.0509863974675,38880.815182581,0.0,1.0
2013-11-13,61.7,61.7,61.0,61.07,17300,40.1485923756905,40.1485923756905,39.6930978106502,39.7386472671542,26586.4862710929,0.0,1.0
2013-11-14,61.88,61.91,61.496,61.72,61500,40.265719549558,40.2852407452025,40.0158482453073,40.1616065061202,94512.6535070643,0.0,1.0
2013-11-15,62.26,62.5,62.0701,62.15,45600,40.5129880277227,40.6691575928793,40.3894188592925,40.4414103103592,70077.6747954818,0.0,1.0
2013-11-18,62.07,62.4699,61.94,62.37,58300,40.3893537886403,40.6495713265826,40.3047619408471,40.5845657450861,89594.9219424692,0.0,1.0
2013-11-19,61.92,62.26,61.83,62.26,125400,40.2917478104174,40.5129880277227,40.2331842234836,40.5129880277227,192713.605687575,0.0,1.0
2013-11-20,61.47,62.15,61.212,61.87,53400,39.9989298757487,40.4414103103592,39.8310475932053,40.2592124843431,82064.6454841827,0.0,1.0
2013-11-21,61.5,61.69,61.38,61.56,45000,40.0184510713933,40.1420853104756,39.9403662888149,40.0574934626824,69155.6001271202,0.0,1.0
2013-11-22,61.68,61.81,61.31,61.59,92200,40.1355782452607,40.2201700930539,39.8948168323109,40.077014658327,141692.1407049,0.0,1.0
2013-11-25,61.5,61.889,61.46,61.76,39700,40.0184510713933,40.2715759082513,39.9924228105338,40.1876347669796,61010.6072232594,0.0,1.0
2013-11-26,61.7292,61.82,61.38,61.68,52100,40.1675930061179,40.2266771582688,39.9403662888149,40.1355782452607,80066.8170360659,0.0,1.0
2013-11-27,61.8,61.97,61.5915,61.67,34200,40.2136630278391,40.3242831364917,40.0779907181092,40.1290711800459,52558.2560966114,0.0,1.0
2013-11-29,61.91,62.0,61.73,61.84,32000,40.2852407452025,40.3438043321363,40.168113571335,40.2396912886985,49177.3156459523,0.0,1.0
2013-12-02,61.32,61.79,61.31,61.6,53400,39.9013238975258,40.2071559626242,39.8948168323109,40.0835217235419,82064.6454841827,0.0,1.0
2013-12-03,60.97,61.13,60.7501,60.97,58400,39.6735766150056,39.7776896584434,39.5304862509308,39.6735766150056,89748.6010538628,0.0,1.0
2013-12-04,60.72,60.91,60.36,60.64,38900,39.5108999846341,39.6345342237165,39.2766456368991,39.4588434629152,59781.1743321107,0.0,1.0
2013-12-05,60.61,60.85,60.52,60.85,20800,39.4393222672706,39.5954918324273,39.3807586803369,39.5954918324273,31965.255169869,0.0,1.0
2013-12-06,61.3012,61.38,61.006,61.21,38400,39.8890906149218,39.9403662888149,39.6970020497791,39.8297461801623,59012.7787751427,0.0,1.0
2013-12-09,61.25,61.4,61.081,61.23,56300,39.8557744410217,39.9533804192446,39.7458050388906,39.842760310592,86521.3397145972,0.0,1.0
2013-12-10,61.24,61.386,61.0525,61.26,82700,39.8492673758069,39.9442705279438,39.7272599030282,39.8622815062366,127092.625122508,0.0,1.0
2013-12-11,60.78,61.495,60.73,61.49,79700,39.5499423759233,40.0151975387858,39.517407049849,40.0119440061784,122482.2517807,0.0,1.0
2013-12-12,60.26,60.61,60.2007,60.6,61400,39.2115749847505,39.4393222672706,39.1729880880264,39.4328152020558,94358.9743956709,0.0,1.0
2013-12-13,60.45,60.4878,60.171,60.35,33500,39.3352092238329,39.359805930345,39.1536621043383,39.2701385716843,51482.5023168562,0.0,1.0
2013-12-16,60.81,60.909,60.65,60.69,35200,39.5694635715679,39.633883517195,39.4653505281301,39.4913787889895,54095.0472105474,0.0,1.0
2013-12-17,60.79,60.89,60.61,60.87,76000,39.5564494411381,39.6215200932867,39.4393222672706,39.608505962857,116796.124659137,0.0,1.0
2013-12-18,61.38,61.456,60.6001,61.15,57100,39.9403662888149,39.9898199844479,39.4328802727079,39.7907037888731,87750.772605746,0.0,1.0
2013-12-19,61.17,61.26,60.93,61.26,74700,39.8037179193028,39.8622815062366,39.6475483541462,39.8622815062366,114798.29621102,0.0,1.0
2013-12-20,61.29,61.42,61.18,61.26,105200,39.8818027018812,39.9663945496744,39.8102249845177,39.8622815062366,161670.425186068,0.0,1.0
2013-12-23,61.88,61.999,61.58,61.65,65800,40.265719549558,40.3431536256148,40.0705075931121,40.1160570496162,101120.855296989,0.0,1.0
2013-12-24,61.52,61.69,61.3326,61.5,46400,40.3361259951828,40.4475879818404,40.2132555463613,40.3230128202818,70768.5215070209,0.4682,1.0
2013-12-26,61.93,62.0,61.556,61.83,23900,40.6049460806513,40.6508421928045,40.3597297100044,40.5393802061468,36451.8893107285,0.0,1.0
2013-12-27,62.26,62.49,62.22,62.44,52500,40.8213134665162,40.9721149778766,40.7950871167144,40.9393320406244,80072.1417913492,0.0,1.0
2013-12-30,62.77,62.92,62.57,62.67,72500,41.1556994264893,41.2540482382461,41.0245676774802,41.0901335519848,110575.81485472,0.0,1.0
2013-12-31,63.01,63.1588,62.82,63.0,76600,41.3130575253002,41.4106195465629,41.1884823637416,41.3065009378497,116829.067832711,0.0,1.0
2014-01-02,62.23,62.634,62.0501,62.49,111500,40.8016437041649,41.0665298371631,40.6836906959312,40.9721149778766,170057.977328294,0.0,1.0
2014-01-03,62.43,62.8,62.3649,62.67,65900,40.9327754531739,41.1753691888406,40.8900920688715,41.0901335519848,100509.602743808,0.0,1.0
2014-01-06,62.66,62.91,62.42,62.42,165900,41.0835769645343,41.2474916507956,40.9262188657235,40.9262188657235,253027.968060664,0.0,1.0
2014-01-07,62.78,62.8899,62.521,62.75,147400,41.1622560139397,41.2343129100202,40.992440398973,41.1425862515884,224812.070477045,0.0,1.0
2014-01-08,62.68,62.94,62.57,62.8,74400,41.0966901394352,41.267161413147,41.0245676774802,41.1753691888406,113473.663795741,0.0,1.0
2014-01-09,62.85,62.96,62.5801,62.9,47500,41.2081521260929,41.2802745880479,41.0311898308052,41.2409350633452,72446.2235255065,0.0,1.0
2014-01-10,63.65,63.7,63.18,63.18,59300,41.7326791221291,41.7654620593814,41.4245195119578,41.4245195119578,90443.3906328954,0.0,1.0
2014-01-13,63.26,63.67,63.0501,63.5,241700,41.4769722115615,41.74579229703,41.3393494409765,41.6343303103723,368636.88897084,0.0,1.0
2014-01-14,63.6776,63.6999,63.247,63.39,76800,41.7507753034923,41.7653964935069,41.4684486478759,41.5622078484173,117134.104563345,0.0,1.0
2014-01-15,63.71,63.769,63.4,63.75,77100,41.7720186468318,41.8107025127895,41.5687644358678,41.7982449966336,117591.659659296,0.0,1.0
2014-01-16,63.585,63.79,63.29,63.75,59900,41.6900613037012,41.8244713464354,41.4966419739128,41.7982449966336,91358.5008247964,0.0,1.0
2014-01-17,63.46,63.79,63.39,63.76,115000,41.6081039605705,41.8244713464354,41.5622078484173,41.8048015840841,175396.120114384,0.0,1.0
2014-01-21,63.82,64.15,63.61,63.89,98200,41.8441411087868,42.0605084946517,41.7064527723273,41.89003722094,149773.034741152,0.0,1.0
2014-01-22,64.01,64.109,63.83,64.04,46600,41.9687162703454,42.0336264861049,41.8506976962372,41.9883860326967,71073.5582376547,0.0,1.0
2014-01-23,63.458,63.865,63.18,63.76,278000,41.6067926430804,41.8736457523138,41.4245195119578,41.8048015840841,424001.055580859,0.0,1.0
2014-01-24,62.0,62.79,61.9,62.79,78500,40.6508421928045,41.1688126013902,40.5852763182999,41.1688126013902,119726.916773732,0.0,1.0
2014-01-27,61.56,62.2,61.2925,62.2,124600,40.3623523449846,40.7819739418135,40.186963630685,40.7819739418135,190037.883184802,0.0,1.0
2014-01-28,62.3,62.399,62.01,62.03,68200,40.847539816318,40.9124500320775,40.6573987802549,40.6705119551558,104017.525146096,0.0,1.0
2014-01-29,61.99,62.655,61.88,62.12,70700,40.644285605354,41.0802986708091,40.572163143399,40.7295212422099,107830.484279017,0.0,1.0
2014-01-30,62.41,62.54,62.0102,62.54,44900,40.919662278273,41.0048979151289,40.6575299120039,41.0048979151289,68480.7460272682,0.0,1.0
2014-01-31,61.57,61.967,61.26,61.55,73400,40.368908932435,40.629205454218,40.165654721471,40.3557957575341,111948.480142572,0.0,1.0
2014-02-03,60.14,61.62,60.14,61.38,234000,39.4313169270203,40.4016918696873,39.4313169270203,40.2443337708764,356892.974841442,0.0,1.0
2014-02-04,60.93,60.93,60.5135,60.52,61500,39.9492873356061,39.9492873356061,39.6762054682947,39.6804672501375,93798.7946698661,0.0,1.0
2014-02-05,60.65,60.83,60.345,60.74,56700,39.7657028869934,39.8837214611015,39.5657269697546,39.8247121740475,86477.9131346571,0.0,1.0
2014-02-06,61.8,61.8599,61.01,61.01,30500,40.5197104437954,40.5589844026236,40.0017400352097,40.0017400352097,46518.101421641,0.0,1.0
2014-02-07,62.45,62.46,61.9209,61.99,34100,40.9458886280748,40.9524452155253,40.5989795860714,40.644285605354,52008.7625730478,0.0,1.0
2014-02-10,62.35,62.5999,62.0527,62.5,46500,40.8803227535703,41.0441718739571,40.6853954086683,40.9786715653271,70921.0398723379,0.0,1.0
2014-02-11,62.96,63.156,62.51,62.51,52900,41.2802745880479,41.4087837020768,40.9852281527775,40.9852281527775,80682.2152526166,0.0,1.0
2014-02-12,63.15,63.27,63.005,63.18,70300,41.4048497496065,41.4835287990119,41.3097792315749,41.4245195119578,107220.410817749,0.0,1.0
2014-02-13,63.49,63.52,62.61,62.8,36600,41.6277737229219,41.6474434852732,41.0507940272821,41.1753691888406,55821.7217059691,0.0,1.0
2014-02-14,63.87,63.98,63.61,63.65,41500,41.8769240460391,41.949046507994,41.7064527723273,41.7326791221291,63295.121606495,0.0,1.0
2014-02-18,64.14,64.3758,64.0301,64.21,47600,42.0539519072013,42.2085562392829,41.9818950111208,42.0998480193544,72598.7418908232,0.0,1.0
2014-02-19,63.74,64.3,63.6701,64.14,44200,41.7916884091832,42.1588573064085,41.7458578629045,42.0539519072013,67413.1174700501,0.0,1.0
2014-02-20,64.13,64.27,63.69,63.85,79500,42.0473953197508,42.1391875440571,41.7589054719309,41.8638108711381,121252.1004269,0.0,1.0
2014-02-21,64.29,64.6,64.28,64.46,40200,42.1523007189581,42.3555549299221,42.1457441315076,42.2637627056157,61312.3828573759,0.0,1.0
2014-02-24,64.77,65.1799,64.53,64.53,60100,42.4670169165798,42.7357714361738,42.3096588177689,42.3096588177689,91663.5375554301,0.0,1.0
2014-02-25,64.53,64.97,64.5056,64.76,73300,42.3096588177689,42.5981486655888,42.2936607443898,42.4604603291293,111795.961777255,0.0,1.0
2014-02-26,64.29,64.724,64.19,64.61,46700,42.1523007189581,42.4368566143077,42.0867348444535,42.3621115173725,71226.0766029715,0.0,1.0
2014-02-27,64.49,64.56,64.032,64.11,39700,42.2834324679671,42.3293285801203,41.9831407627364,42.0342821448499,60549.7910307917,0.0,1.0
2014-02-28,64.91,65.17,64.65,64.83,132200,42.5588091408861,42.7292804145979,42.3883378671743,42.5063564412825,201629.278948883,0.0,1.0
2014-03-03,63.61,64.159,63.46,64.05,62600,41.7064527723273,42.0664094233571,41.6081039605705,41.9949426201472,95476.4966883516,0.0,1.0
2014-03-04,64.86,65.169,64.77,65.09,42300,42.5260262036338,42.7286247558528,42.4670169165798,42.6768277149942,64515.26852903,0.0,1.0
2014-03-05,64.95,65.02,64.83,65.0,54500,42.5850354906879,42.6309316028411,42.5063564412825,42.6178184279402,83122.5090976863,0.0,1.0
2014-03-06,65.68,65.916,65.62,65.62,43600,43.0636663745709,43.2184018384016,43.0243268498682,43.0243268498682,66498.0072781491,0.0,1.0
2014-03-07,65.6,65.95,65.3709,65.95,46100,43.0112136749673,43.2406942357331,42.8610022564774,43.2406942357331,70310.9664110704,0.0,1.0
2014-03-10,65.42,65.5001,65.0995,65.46,39000,42.8931951008592,42.9457133663373,42.6830564730722,42.919421450661,59482.1624735736,0.0,1.0
2014-03-11,64.75,65.5199,64.716,65.34,37000,42.4539037416789,42.9586954094892,42.4316113443473,42.8407424012555,56431.7951672365,0.0,1.0
2014-03-12,64.53,64.6,64.0904,64.23,67500,42.3096588177689,42.3555549299221,42.021431233447,42.1129611942553,102949.896588878,0.0,1.0
2014-03-13,63.6643,65.0,63.61,64.92,84800,41.7420550421832,42.6178184279402,41.7064527723273,42.5653657283365,129335.573788694,0.0,1.0
2014-03-14,63.48,63.72,63.32,63.36,74300,41.6212171354714,41.7785752342823,41.5163117362642,41.542538086066,113321.145430424,0.0,1.0
2014-03-17,64.3101,64.39,63.93,63.93,82100,42.1654794597335,42.2178665934626,41.9162635707418,41.9162635707418,125217.577925138,0.0,1.0
2014-03-18,64.82,64.87,64.45,64.45,30700,42.499799853832,42.5325827910843,42.2572061181653,42.2572061181653,46823.1381522747,0.0,1.0
2014-03-19,64.18,65.175,63.751,64.84,118800,42.0801782570031,42.7325587083231,41.7989006553787,42.5129130287329,181191.817996424,0.0,1.0
2014-03-20,63.79,63.95,63.37,63.72,42100,41.8244713464354,41.9293767456427,41.5490946735164,41.7785752342823,64210.2317983963,0.0,1.0
2014-03-21,63.41,64.2899,63.391,64.11,47500,41.5753210233182,42.1522351530835,41.5628635071624,42.0342821448499,72446.2235255065,0.0,1.0
2014-03-24,63.4201,63.68,63.091,63.68,36500,41.7282993217122,41.8993048072556,41.5117625564473,41.8993048072556,55473.951434094,0.22322,1.0
2014-03-25,63.94,64.03,63.6,63.84,25500,42.0703760894461,42.1295930717427,41.8466674896586,42.0045794424497,38755.7742895725,0.0,1.0
2014-03-26,63.93,64.41,63.905,64.31,52300,42.0637964247464,42.3796203303288,42.0473472629973,42.3138236833324,79487.3331507704,0.0,1.0
2014-03-27,64.29,64.439,64.0901,64.2,33200,42.3006643539332,42.3987013579577,42.1691368565875,42.2414473716365,50458.4982907375,0.0,1.0
2014-03-28,64.62,64.8899,64.57,64.78,67300,42.517793289021,42.6953784392641,42.4848949655229,42.6230679242151,102284.847438754,0.0,1.0
2014-03-31,65.03,65.268,65.02,65.13,113100,42.7875595417059,42.9441555615572,42.7809798770063,42.8533561887023,171893.257731398,0.0,1.0
2014-04-01,65.53,65.61,65.35,65.45,41400,43.1165427766875,43.1691800942846,42.9981088120941,43.0639054590905,62921.1394348354,0.0,1.0
2014-04-02,65.56,65.64,65.36,65.45,38000,43.1362817707864,43.1889190883835,43.0046884767938,43.0639054590905,57753.7028628924,0.0,1.0
2014-04-03,65.34,65.54,65.0601,65.4,96200,42.9915291473945,43.1231224413872,42.8073643324518,43.0310071355923,146208.05830027,0.0,1.0
2014-04-04,65.14,65.7,65.0,65.67,46200,42.8599358534019,43.2283970765813,42.767820547607,43.2086580824824,70216.3440069902,0.0,1.0
2014-04-07,64.86,65.17,64.7,65.17,57300,42.6757052418122,42.8796748475008,42.5704306066181,42.8796748475008,87086.5045800982,0.0,1.0
2014-04-08,64.58,64.7,64.25,64.47,75200,42.4914746302225,42.5704306066181,42.2743456951346,42.4190983185266,114291.538297092,0.0,1.0
2014-04-09,65.56,65.676,64.97,65.14,79500,43.1362817707864,43.2126058813022,42.7480815535081,42.8599358534019,120826.825726314,0.0,1.0
2014-04-10,64.53,65.55,64.43,65.34,45200,42.4585763067243,43.1297021060868,42.392779659728,42.9915291473945,68696.5097211247,0.0,1.0
2014-04-11,64.11,64.45,64.01,64.23,40200,42.1822303893398,42.4059389891273,42.1164337423435,42.2611863657354,61097.3382917967,0.0,1.0
2014-04-14,63.82,64.1,63.54,64.0,96200,41.9914201130505,42.1756507246402,41.8071895014608,42.1098540776439,146208.05830027,0.0,1.0
2014-04-15,63.61,63.8999,63.021,63.75,88900,41.8532471543582,42.0439916340005,41.4657049035499,41.9453624601531,135113.268013451,0.0,1.0
2014-04-16,64.42,64.5,64.09,64.3,79800,42.3861999950284,42.4388373126254,42.1690710599405,42.3072440186328,121282.776012074,0.0,1.0
2014-04-17,64.93,64.99,64.65,64.8,30300,42.7217628947096,42.7612408829074,42.5375322831199,42.6362272536144,46050.9788617274,0.0,1.0
2014-04-21,64.86,64.952,64.68,64.8,125000,42.6757052418122,42.7362381570488,42.5572712772188,42.6362272536144,189979.285733199,0.0,1.0
2014-04-22,64.84,65.12,64.84,65.12,72600,42.6625459124129,42.8467765240026,42.6625459124129,42.8467765240026,110339.969153842,0.0,1.0
2014-04-23,64.85,64.93,64.755,64.93,29600,42.6691255771126,42.7217628947096,42.6066187624661,42.7217628947096,44987.0948616214,0.0,1.0
2014-04-24,64.83,65.1299,64.541,65.06,32700,42.6559662477133,42.8532903920553,42.4658139378939,42.8072985358048,49698.5811478047,0.0,1.0
2014-04-25,64.7,64.9,64.5724,64.86,31400,42.5704306066181,42.7020239006107,42.4864740850508,42.6757052418122,47722.7965761795,0.0,1.0
2014-04-28,64.62,64.909,64.14,64.73,32500,42.517793289021,42.7079455988404,42.2019693834387,42.590169600717,49394.6142906317,0.0,1.0
2014-04-29,64.6,64.825,64.2932,64.68,56000,42.5046339596218,42.6526764153635,42.3027698466371,42.5572712772188,85110.7200084729,0.0,1.0
2014-04-30,64.51,64.7,64.3,64.52,156300,42.4454169773251,42.5704306066181,42.3072440186328,42.4519966420247,237550.098880791,0.0,1.0
2014-05-01,64.74,64.86,64.6,64.74,52000,42.5967492654166,42.6757052418122,42.5046339596218,42.5967492654166,79031.3828650106,0.0,1.0
2014-05-02,64.85,64.9,64.6,64.7,39600,42.6691255771126,42.7020239006107,42.5046339596218,42.5704306066181,60185.4377202773,0.0,1.0
2014-05-05,64.85,64.86,64.4,64.47,116800,42.6691255771126,42.6757052418122,42.3730406656291,42.4190983185266,177516.644589101,0.0,1.0
2014-05-06,64.9229,65.2,64.87,64.98,66500,42.7170913327729,42.8994138415997,42.6822849065118,42.7546612182078,101068.980010062,0.0,1.0
2014-05-07,64.81,64.8999,64.5,64.77,53500,42.642806918314,42.7019581039637,42.4388373126254,42.6164882595155,81311.1342938091,0.0,1.0
2014-05-08,64.51,64.8665,64.44,64.65,58800,42.4454169773251,42.679982023867,42.3993593244276,42.5375322831199,89366.2560088966,0.0,1.0
2014-05-09,64.32,64.5751,64.1679,64.31,37200,42.3204033480321,42.4882505945197,42.2203266479507,42.3138236833324,56537.8354341999,0.0,1.0
2014-05-12,64.7865,64.7865,64.56,64.59,40100,42.6273447062699,42.6273447062699,42.4783153008232,42.4980542949221,60945.3548632101,0.0,1.0
2014-05-13,64.79,64.955,64.61,64.76,43400,42.6296475889148,42.7382120564587,42.5112136243214,42.6099085948159,65960.8080065665,0.0,1.0
2014-05-14,64.53,64.879,64.462,64.76,58000,42.4585763067243,42.6882066047415,42.4138345867668,42.6099085948159,88150.3885802042,0.0,1.0
2014-05-15,64.03,64.405,63.75,64.24,40100,42.1295930717427,42.3763304979789,41.9453624601531,42.267766030435,60945.3548632102,0.0,1.0
2014-05-16,63.84,63.85,63.4925,63.63,66900,42.0045794424497,42.0111591071494,41.7759360941375,41.8664064837575,101676.913724408,0.0,1.0
2014-05-19,63.63,63.73,63.35,63.73,56200,41.8664064837575,41.9322031307538,41.6821758721678,41.9322031307538,85414.686865646,0.0,1.0
2014-05-20,63.24,63.62,63.04,63.36,48200,41.6097995604718,41.8598268190578,41.4782062664792,41.6887555368674,73256.0125787214,0.0,1.0
2014-05-21,63.74,63.859,63.48,63.48,68500,41.9387827954534,42.017080805379,41.767711513263,41.767711513263,104108.648581793,0.0,1.0
2014-05-22,63.8901,63.999,63.7001,63.9499,37500,42.0375435625949,42.1091961111739,41.9125299333019,42.0768899574987,56993.7857199596,0.0,1.0
2014-05-23,64.26,64.3,63.98,63.98,63000,42.2809253598343,42.3072440186328,42.0966947482446,42.0966947482446,95749.5600095321,0.0,1.0
2014-05-27,64.81,64.91,64.5642,64.86,51600,42.642806918314,42.7086035653103,42.4810787599971,42.6757052418122,78423.4491506644,0.0,1.0
2014-05-28,64.94,65.0,64.74,64.98,36000,42.7283425594092,42.767820547607,42.5967492654166,42.7546612182078,54714.0342911613,0.0,1.0
2014-05-29,65.28,65.29,64.98,65.22,57500,42.9520511591967,42.9586308238964,42.7546612182078,42.9125731709989,87390.4714372714,0.0,1.0
2014-05-30,65.44,65.55,65.2501,65.55,48000,43.0573257943908,43.1297021060868,42.9323779617448,43.1297021060868,72952.0457215483,0.0,1.0
2014-06-02,65.61,65.9,65.46,65.9,56000,43.1691800942846,43.3599903705739,43.0704851237901,43.3599903705739,85110.7200084729,0.0,1.0
2014-06-03,65.41,65.575,65.07,65.41,68900,43.0375868002919,43.1461512678359,42.8138782005045,43.0375868002919,104716.582296139,0.0,1.0
2014-06-04,65.39,65.45,65.15,65.26,42700,43.0244274708927,43.0639054590905,42.8665155181015,42.9388918297975,64896.9240064606,0.0,1.0
2014-06-05,65.73,65.78,65.25,65.45,44000,43.2481360706802,43.2810343941783,42.9323121650978,43.0639054590905,66872.7085780859,0.0,1.0
2014-06-06,66.17,66.21,65.8301,66.07,69500,43.537641317464,43.5639599762625,43.3139985143235,43.4718446704676,105628.482867658,0.0,1.0
2014-06-09,66.14,66.27,66.0,66.11,48200,43.5179023233651,43.6034379644603,43.4257870175702,43.4981633292662,73256.0125787213,0.0,1.0
2014-06-10,65.93,66.005,65.78,65.92,42000,43.3797293646728,43.42907684992,43.2810343941783,43.3731496999732,63833.0400063547,0.0,1.0
2014-06-11,65.52,65.7079,65.421,65.59,49400,43.1099631119879,43.233595011694,43.0448244314615,43.1560207648853,75079.8137217601,0.0,1.0
2014-06-12,65.48,65.77,65.39,65.77,36900,43.0836444531894,43.2744547294787,43.0244274708927,43.2744547294787,56081.8851484402,0.0,1.0
2014-06-13,65.31,65.4165,65.1769,65.41,30200,42.9717901532956,43.0418635823467,42.8842148161435,43.0375868002919,45898.9954331408,0.0,1.0
2014-06-16,65.18,65.26,65.0501,65.11,29400,42.8862545122004,42.9388918297975,42.8007846677522,42.840196859303,44683.1280044483,0.0,1.0
2014-06-17,65.08,65.0999,64.66,64.88,37300,42.8204578652041,42.8335513979564,42.5441119478196,42.6888645712115,56689.8188627865,0.0,1.0
2014-06-18,65.79,65.81,65.201,65.28,25100,43.287614058878,43.3007733882772,42.9000718080696,42.9520511591967,38147.8405752262,0.0,1.0
2014-06-19,65.63,65.86,65.44,65.83,51900,43.1823394236838,43.3336717117754,43.0573257943908,43.3139327176765,78879.3994364241,0.0,1.0
2014-06-20,65.74,65.77,65.49,65.5,24200,43.2547157353798,43.2744547294787,43.090224117889,43.0968037825886,36779.9897179472,0.0,1.0
2014-06-23,64.58,64.58,64.3,64.58,41500,43.1439273411674,43.1439273411674,42.956867885368,43.1439273411674,62119.2868884403,0.99162,1.0
2014-06-24,64.05,64.42,63.9001,64.22,70100,42.7898505141185,43.0370362235677,42.6897068983173,42.9034223265681,104929.205081438,0.0,1.0
2014-06-25,64.3,64.3,63.71,63.77,69500,42.956867885368,42.956867885368,42.5627068892192,42.6027910583191,104031.094909557,0.0,1.0
2014-06-26,64.65,64.67,64.16,64.5,47400,43.1906922051173,43.2040535948172,42.8633381574682,43.0904817823676,70950.703578604,0.0,1.0
2014-06-27,64.59,64.6,64.16,64.48,40000,43.1506080360174,43.1572887308673,42.8633381574682,43.0771203926676,59874.0114587376,0.0,1.0
2014-06-30,64.78,64.82,64.389,64.49,82900,43.277541238167,43.3042640175669,43.0163260695328,43.0838010875176,124088.888748234,0.0,1.0
2014-07-01,65.318,65.46,65.23,65.23,28000,43.6369626210959,43.7318284879656,43.5781725064161,43.5781725064161,41911.8080211163,0.0,1.0
2014-07-02,65.5,65.5,65.28,65.28,31200,43.7585512673655,43.7585512673655,43.611575980666,43.611575980666,46701.7289378154,0.0,1.0
2014-07-03,65.68,65.76,65.38,65.48,27600,43.8788037746651,43.932249333465,43.6783829291657,43.7451898776655,41313.067906529,0.0,1.0
2014-07-07,65.35,65.39,65.23,65.39,50900,43.6583408446158,43.6850636240157,43.5781725064161,43.6850636240157,76189.6795812436,0.0,1.0
2014-07-08,65.04,65.15,64.825,65.15,38700,43.4512393042665,43.5247269476162,43.3076043649919,43.5247269476162,57928.1060863286,0.0,1.0
2014-07-09,65.02,65.08,64.73,64.84,65500,43.4378779145665,43.4779620836664,43.2441377639171,43.3176254072669,98043.6937636828,0.0,1.0
2014-07-10,64.241,64.38,63.83,64.13,36600,42.9174517857531,43.0103134441678,42.6428752274189,42.8432960729183,54784.7204847449,0.0,1.0
2014-07-11,64.39,64.39,64.19,64.3,32300,43.0169941390178,43.0169941390178,42.8833802420182,42.956867885368,48348.2642529306,0.0,1.0
2014-07-14,64.76,65.03,64.6701,64.78,35500,43.264179848467,43.4445586094165,43.2041204017657,43.277541238167,53138.1851696297,0.0,1.0
2014-07-15,64.57,64.8176,64.2747,64.72,26400,43.1372466463174,43.3026606508029,42.9399657273975,43.2374570690671,39516.8475627668,0.0,1.0
2014-07-16,64.81,64.99,64.61,64.86,30600,43.2975833227169,43.4178358300165,43.1639694257173,43.3309867969668,45803.6187659343,0.0,1.0
2014-07-17,64.22,64.85,64.14,64.75,60100,42.9034223265681,43.3243061021168,42.8499767677683,43.257499153617,89960.7022167534,0.0,1.0
2014-07-18,64.62,64.68,64.28,64.41,31200,43.1706501205673,43.2107342896672,42.943506495668,43.0303555287177,46701.7289378154,0.0,1.0
2014-07-21,64.46,64.4993,64.2,64.35,29500,43.0637590029676,43.0900141337281,42.8900609368682,42.9902713596179,44157.083450819,0.0,1.0
2014-07-22,64.586,64.875,64.53,64.7,41700,43.1479357580774,43.3410078392418,43.1105238669175,43.2240956793671,62418.6569457339,0.0,1.0
2014-07-23,64.9401,65.04,64.86,64.94,51400,43.3844991627152,43.4512393042665,43.3309867969668,43.3844323557666,76938.1047244778,0.0,1.0
2014-07-24,64.84,65.075,64.8126,65.06,48400,43.3176254072669,43.4746217362414,43.2993203033779,43.4646006939664,72447.5538650725,0.0,1.0
2014-07-25,64.81,65.0367,64.6,64.84,32400,43.2975833227169,43.449034674966,43.1572887308673,43.3176254072669,48497.9492815775,0.0,1.0
2014-07-28,64.86,64.94,64.61,64.91,46000,43.3309867969668,43.3844323557666,43.1639694257173,43.3643902712167,68855.1131775483,0.0,1.0
2014-07-29,64.74,65.0799,64.66,65.01,38200,43.2508184587671,43.4778952767179,43.1973728999672,43.4311972197165,57179.6809430944,0.0,1.0
2014-07-30,64.7,64.8899,64.4201,64.79,62400,43.2240956793671,43.3509620745683,43.0371030305162,43.284221933017,93403.4578756308,0.0,1.0
2014-07-31,63.71,64.17,63.67,64.16,61900,42.5627068892192,42.8700188523182,42.5359841098193,42.8633381574682,92655.0327323964,0.0,1.0
2014-08-01,63.52,63.739,63.26,63.51,48300,42.4357736870696,42.5820809042841,42.2620756209701,42.4290929922196,72297.8688364256,0.0,1.0
2014-08-04,63.64,63.726,63.2522,63.57,43900,42.5159420252693,42.5733960009791,42.2568646789871,42.4691771613195,65711.7275759646,0.0,1.0
2014-08-05,62.76,63.39,62.6501,63.28,46000,41.9280408784711,42.3489246540198,41.8546200420699,42.2754370106701,68855.1131775483,0.0,1.0
2014-08-06,62.79,62.83,62.455,62.46,35500,41.9480829630211,41.974805742421,41.7242796855468,41.7276200329717,53138.1851696296,0.0,1.0
2014-08-07,62.36,62.9099,62.2201,62.81,95600,41.6608130844719,42.0281844942723,41.5673501635207,41.961444352721,143098.887386383,0.0,1.0
2014-08-08,62.75,62.77,62.07,62.32,38900,41.9213601836211,41.9347215733211,41.4670729338225,41.634090305072,58227.4761436224,0.0,1.0
2014-08-11,63.02,63.0493,62.864,62.98,28900,42.1017389445706,42.121313380481,41.9975201049109,42.0750161651707,43258.9732789379,0.0,1.0
2014-08-12,63.93,64.1399,63.831,64.09,112400,42.7096821759187,42.8499099608198,42.6435432969039,42.8165732935184,168245.972199053,0.0,1.0
2014-08-13,63.26,63.348,63.184,63.2,17800,42.2620756209701,42.3208657356499,42.2113023401103,42.2219914518702,26643.9350991382,0.0,1.0
2014-08-14,63.5889,63.6,63.45,63.49,54000,42.4818036745859,42.4892192458694,42.3890088231197,42.4157316025196,80829.9154692959,0.0,1.0
2014-08-15,63.62,64.1147,63.21,63.81,41300,42.5025806355694,42.8330746097978,42.2286721467202,42.629513837719,61819.9168311465,0.0,1.0
2014-08-18,63.98,64.02,63.82,63.83,23200,42.7430856501686,42.7698084295685,42.636194532569,42.6428752274189,34726.9266460678,0.0,1.0
2014-08-19,64.13,64.17,64.01,64.11,28200,42.8432960729183,42.8700188523182,42.7631277347186,42.8299346832184,42211.17807841,0.0,1.0
2014-08-20,63.996,64.07,63.81,63.91,49200,42.7537747619286,42.8032119038184,42.629513837719,42.6963207862188,73645.0340942473,0.0,1.0
2014-08-21,64.1243,64.19,64.05,64.11,42600,42.8394880768538,42.8833802420182,42.7898505141185,42.8299346832184,63765.8222035556,0.0,1.0
2014-08-22,63.91,64.1799,63.86,64.14,50100,42.6963207862188,42.8766327402197,42.6629173119689,42.8499767677683,74992.1993520688,0.0,1.0
2014-08-25,64.14,64.19,63.96,63.96,51100,42.8499767677683,42.8833802420182,42.7297242604687,42.7297242604687,76489.0496385373,0.0,1.0
2014-08-26,64.0,64.189,63.997,64.15,34500,42.7564470398686,42.8827121725332,42.7544428314136,42.8566574626183,51641.3348831612,0.0,1.0
2014-08-27,64.13,64.3,64.06,64.18,75200,42.8432960729183,42.956867885368,42.7965312089685,42.8766995471682,112563.141542427,0.0,1.0
2014-08-28,63.85,63.97,63.65,63.79,44100,42.6562366171189,42.7364049553186,42.5226227201193,42.616152448019,66011.0976332582,0.0,1.0
2014-08-29,63.76,63.97,63.6901,63.89,26800,42.5961103634691,42.7364049553186,42.5494123064677,42.6829593965188,40115.5876773542,0.0,1.0
2014-09-02,63.789,63.92,63.591,63.87,36600,42.615484378534,42.7030014810687,42.4832066205044,42.6695980068188,54784.7204847449,0.0,1.0
2014-09-03,63.93,64.1399,63.831,64.09,74400,42.7096821759187,42.8499099608198,42.6435432969039,42.8165732935184,111365.661313252,0.0,1.0
2014-09-04,63.52,63.923,63.5,63.86,26100,42.4357736870696,42.7050056895237,42.4224122973696,42.6629173119689,39067.7924768263,0.0,1.0
2014-09-05,63.62,63.62,63.25,63.39,32500,42.5025806355694,42.5025806355694,42.2553949261201,42.3489246540198,48647.6343102243,0.0,1.0
2014-09-08,62.86,63.31,62.8,63.19,22900,41.9948478269709,42.29547909522,41.954763657871,42.2153107570202,34277.8715601273,0.0,1.0
2014-09-09,62.56,62.74,62.42,62.71,29300,41.7944269814715,41.9146794887712,41.7008972535718,41.8946374042212,43857.7133935254,0.0,1.0
2014-09-10,62.679,62.68,62.31,62.5,39400,41.8739272501863,41.8745953196713,41.6274096102221,41.7543428123717,58975.9012868566,0.0,1.0
2014-09-11,62.0,62.15,61.93,62.02,150500,41.4203080698727,41.5205184926224,41.3735432059228,41.4336694595726,225275.9681135,0.0,1.0
2014-09-12,61.82,61.99,61.64,61.92,37700,41.3000555625731,41.4136273750227,41.1798030552734,41.3668625110729,56431.2557998602,0.0,1.0
2014-09-15,61.578,61.7399,61.48,61.66,57200,41.1383827472036,41.2465431968247,41.0729119376738,41.1931644449734,85619.8363859947,0.0,1.0
2014-09-16,61.73,61.93,61.21,61.21,30300,41.2399293089232,41.3735432059228,40.8925331767243,40.8925331767243,45354.5636799938,0.0,1.0
2014-09-17,61.289,61.72,61.171,61.59,42500,40.9453106660391,41.2332486140733,40.8664784668094,41.1463995810235,63616.1371749088,0.0,1.0
2014-09-18,61.64,61.669,61.4001,61.49,33700,41.1798030552734,41.1991770703384,41.0195331858224,41.0795926325237,50443.8546539865,0.0,1.0
2014-09-19,61.42,61.704,61.25,61.7,58400,41.0328277685739,41.2225595023133,40.9192559561242,41.2198872243733,87416.0567297569,0.0,1.0
2014-09-22,60.73,60.9899,60.5666,60.89,138453,40.8141953489135,40.9888637067462,40.7043807676519,40.9217249266481,206012.898652523,0.36274,1.0
2014-09-23,60.45,60.79,60.31,60.5,73880,40.6260185878778,40.8545189405639,40.53193020736,40.6596215809199,109930.683715401,0.0,1.0
2014-09-24,60.7,60.768,60.301,60.43,31244,40.7940335530882,40.8397336236254,40.5258816686124,40.612577390661,46489.9063617216,0.0,1.0
2014-09-25,59.9,60.36,59.78,60.3,40951,40.2563856644149,40.565533200402,40.1757384811139,40.5252096087515,60933.5602169652,0.0,1.0
2014-09-26,59.86,59.97,59.65,59.8,29782,40.2295032699812,40.3034298546738,40.0883706992045,40.1891796783307,44314.5049054152,0.0,1.0
2014-09-29,59.24,59.44,58.7801,59.18,47836,39.8128261562594,39.9472381284277,39.5037458262583,39.7725025646089,71178.1833542221,0.0,1.0
2014-09-30,59.18,59.3289,58.98,58.98,47101,39.7725025646089,39.8725722778882,39.6380905924406,39.6380905924406,70084.5307752992,0.0,1.0
2014-10-01,58.66,58.97,58.48,58.97,118750,39.4230314369712,39.6313699938321,39.3020606620197,39.6313699938321,176695.569723929,0.0,1.0
2014-10-02,58.24,58.41,57.6701,58.35,108651,39.1407662954177,39.2550164717608,38.7577593807241,39.2146928801103,161668.63449326,0.0,1.0
2014-10-03,58.32,58.36,57.97,58.19,87415,39.1945310842851,39.2214134787187,38.9593101329905,39.1071633023757,130070.258757198,0.0,1.0
2014-10-06,58.44,58.566,58.19,58.41,50441,39.2751782675861,39.3598578100521,39.1071633023757,39.2550164717608,75054.3261679554,0.0,1.0
2014-10-07,57.63,58.1799,57.63,58.07,70620,38.7308097803043,39.1003754977812,38.7308097803043,39.0265161190747,105079.925338138,0.0,1.0
2014-10-08,58.43,58.43,57.37,57.62,82682,39.2684576689777,39.2684576689777,38.5560742164855,38.7240891816959,123027.731334012,0.0,1.0
2014-10-09,56.83,57.7899,56.78,57.73,120733,38.193161891631,38.8382721520529,38.1595588985889,38.7980157663885,179646.199742982,0.0,1.0
2014-10-10,55.8,56.4999,55.8,56.31,77672,37.5009402349641,37.9713149315672,37.5009402349641,37.8436907639934,115573.038245028,0.0,1.0
2014-10-13,55.55,56.34,55.492,56.25,145753,37.3329252697537,37.8638525598186,37.2939457978249,37.8033671723429,216875.026307131,0.0,1.0
2014-10-14,55.83,56.319,55.76,56.12,69566,37.5211020307894,37.8497393027409,37.4740578405304,37.7159993904334,103511.612660335,0.0,1.0
2014-10-15,56.01,56.061,54.83,55.7,84347,37.6420728057409,37.6763478586438,36.8490421699477,37.43373424888,125505.189216878,0.0,1.0
2014-10-16,55.63,55.96,54.81,55.03,59915,37.386690058621,37.6084698126988,36.8356009727309,36.983454142116,89151.2847158671,0.0,1.0
2014-10-17,56.22,56.3799,56.0,56.24,70396,37.7832053765176,37.8906677482662,37.6353522071324,37.7966465737344,104746.621695038,0.0,1.0
2014-10-20,56.69,56.7699,56.074,56.19,43752,38.0990735111132,38.1527710939944,37.6850846368347,37.7630435806924,65101.3437184113,0.0,1.0
2014-10-21,57.2301,57.32,56.88,56.88,72073,38.4620530419538,38.5224712234434,38.2267648846731,38.2267648846731,107241.935130212,0.0,1.0
2014-10-22,57.108,57.571,57.08,57.44,63115,38.379994532945,38.6911582485147,38.3611768568414,38.6031184067444,93912.7653315856,0.0,1.0
2014-10-23,57.44,57.71,57.401,57.56,46265,38.6031184067444,38.7845745691717,38.5769080721716,38.6837655900454,68840.5939644428,0.0,1.0
2014-10-24,57.73,57.78,57.5,57.66,42345,38.7980157663885,38.8316187594306,38.6434419983949,38.7509715761296,63007.7802101876,0.0,1.0
2014-10-27,57.6,57.68,57.36,57.36,30954,38.7106479844791,38.7644127733464,38.5493536178771,38.5493536178771,46058.3971809221,0.0,1.0
2014-10-28,58.15,58.159,57.8601,57.94,34224,39.080280907942,39.0863294466896,38.885450754284,38.9391483371652,50924.0351851095,0.0,1.0
2014-10-29,57.86,58.46,57.6632,58.36,38575,38.8853835482979,39.2886194648029,38.7531221676843,39.2214134787187,57398.1608597943,0.0,1.0
2014-10-30,58.1165,58.29,57.74,57.74,26242,39.0577669026038,39.1743692884598,38.8047363649969,38.8047363649969,39047.1169742766,0.0,1.0
2014-10-31,58.92,58.949,58.57,58.8,47656,39.5977670007901,39.6172567367545,39.3625460494955,39.5171198174891,70910.3500695879,0.0,1.0
2014-11-03,58.68,58.87,58.5,58.87,73707,39.4364726341881,39.564164007748,39.3155018592366,39.564164007748,109673.266169614,0.0,1.0
2014-11-04,58.19,58.21,57.87,58.02,58330,39.1071633023757,39.1206044995925,38.8921041469063,38.9929131260326,86792.8638483939,0.0,1.0
2014-11-05,57.94,58.14,57.74,58.14,80017,38.9391483371652,39.0735603093336,38.8047363649969,39.0735603093336,119062.310758734,0.0,1.0
2014-11-06,57.65,57.84,57.54,57.77,48959,38.7442509775212,38.8719423510811,38.6703243928286,38.8248981608222,72849.1654578007,0.0,1.0
2014-11-07,57.61,57.61,57.32,57.32,41656,38.7173685830875,38.7173685830875,38.5224712234434,38.5224712234434,61982.5739151157,0.0,1.0
2014-11-10,57.99,58.1274,57.95,57.97,38689,38.9727513302073,39.065092355087,38.9458689357737,38.9593101329905,57567.7886067292,0.0,1.0
2014-11-11,58.14,58.209,57.956,57.97,37168,39.0735603093336,39.1199324397317,38.9499012949387,38.9593101329905,55304.5973515705,0.0,1.0
2014-11-12,57.74,57.8699,57.68,57.76,46738,38.8047363649969,38.8920369409202,38.7644127733464,38.8181775622137,69544.4003179537,0.0,1.0
2014-11-13,57.68,57.9599,57.571,57.83,150211,38.7644127733464,38.952522328396,38.6911582485147,38.8652217524727,223508.363989904,0.0,1.0
2014-11-14,57.83,57.89,57.5,57.51,36474,38.8652217524727,38.9055453441232,38.6434419983949,38.6501625970033,54271.9512430365,0.0,1.0
2014-11-17,57.4,57.51,57.35,57.4,56111,38.5762360123108,38.6501625970033,38.5426330192687,38.5762360123108,83491.0746339316,0.0,1.0
2014-11-18,57.8,57.89,57.579,57.75,46199,38.8450599566474,38.9055453441232,38.6965347274014,38.8114569636053,68742.3884267436,0.0,1.0
2014-11-19,57.41,57.604,57.23,57.5,109737,38.5829566109192,38.7133362239225,38.4619858359677,38.6434419983949,163284.561977219,0.0,1.0
2014-11-20,57.09,57.23,56.98,57.13,69228,38.3678974554498,38.4619858359677,38.2939708707573,38.3947798498835,103008.6812703,0.0,1.0
2014-11-21,57.54,57.76,57.3158,57.51,62990,38.6703243928286,38.8181775622137,38.5196485720279,38.6501625970033,93726.769995034,0.0,1.0
2014-11-24,57.65,57.67,57.508,57.59,58014,38.7442509775212,38.757692174738,38.6488184772817,38.7039273858707,86322.6676375917,0.0,1.0
2014-11-25,57.55,57.6799,57.436,57.48,51484,38.677044991437,38.7643455673603,38.6004301673011,38.6300008011781,76606.2712561412,0.0,1.0
2014-11-26,57.88,57.88,57.56,57.67,34662,38.8988247455148,38.8988247455148,38.6837655900454,38.757692174738,51575.7628443859,0.0,1.0
2014-11-28,57.17,57.46,57.17,57.46,15884,38.4216622443172,38.6165596039613,38.4216622443172,38.6165596039613,23634.7994062727,0.0,1.0
2014-12-01,56.81,56.96,56.627,56.93,33440,38.1797206944142,38.2805296735404,38.0567337398802,38.2603678777152,49757.4724342584,0.0,1.0
2014-12-02,56.89,56.96,56.78,56.81,67265,38.2334854832815,38.2805296735404,38.1595588985889,38.1797206944142,100087.810505096,0.0,1.0
2014-12-03,57.08,57.13,56.9235,56.99,76730,38.3611768568414,38.3947798498835,38.2559994886197,38.3006914693657,114171.377388775,0.0,1.0
2014-12-04,57.13,57.2899,56.94,57.1,59123,38.3947798498835,38.5022422216321,38.2670884763236,38.3746180540583,87972.8182634767,0.0,1.0
2014-12-05,56.8,57.14,56.79,57.0,574255,38.1730000958058,38.4015004484919,38.1662794971973,38.3074120679741,854470.015931072,0.0,1.0
2014-12-08,56.39,56.69,56.34,56.55,86097,37.8974555528607,38.0990735111132,37.8638525598186,38.0049851305954,128109.123928599,0.0,1.0
2014-12-09,56.32,56.32,55.9,55.95,96300,37.8504113626018,37.8504113626018,37.5681462210483,37.6017492140904,143290.807279279,0.0,1.0
2014-12-10,55.93,56.4,55.7,56.4,129024,37.5883080168735,37.9041761514691,37.43373424888,37.9041761514691,191982.89842577,0.0,1.0
2014-12-11,55.73,56.1399,55.62,55.72,62832,37.4538960447052,37.7293733816642,37.3799694600126,37.4471754460968,93491.6718896329,0.0,1.0
2014-12-12,55.03,55.617,55.0,55.47,83844,36.983454142116,37.3779532804301,36.9632923462908,37.2791604808864,124756.743982595,0.0,1.0
2014-12-15,54.49,55.2405,54.3301,55.2,120081,36.6205418172616,37.1249227428232,36.513079445513,37.0977043184591,178676.048067529,0.0,1.0
2014-12-16,54.51,55.15,54.466,54.51,87831,36.6339830144784,37.064101325417,36.6044123806014,36.6339830144784,130689.251237241,0.0,1.0
2014-12-17,55.12,55.4499,54.54,54.54,95255,37.0439395295918,37.2656520776834,36.6541448103036,36.6541448103036,141735.886265708,0.0,1.0
2014-12-18,55.88,55.9,55.46,55.79,79114,37.5547050238314,37.5681462210483,37.272439882278,37.4942196363557,117718.680447486,0.0,1.0
2014-12-19,55.6,55.724,55.2754,55.39,52035,37.6537464855237,37.7377224668943,37.4339190375165,37.5115290977187,76835.5414809067,0.42737,1.0
2014-12-22,55.8,55.93,55.7001,55.72,96384,37.7891916167666,37.8772309520745,37.7215367737108,37.7350135642694,142321.837803319,0.0,1.0
2014-12-23,55.77,55.85,55.5525,55.69,274552,37.7688748470801,37.8230528995773,37.6215782668535,37.714696794583,405406.968091975,0.0,1.0
2014-12-24,55.86,55.86,55.56,55.79,55639,37.8298251561394,37.8298251561394,37.6266574592751,37.7824193602044,82157.2536265239,0.0,1.0
2014-12-26,56.12,56.31,55.84,55.87,88805,38.0059038267552,38.1345767014359,37.8162806430152,37.8365974127016,131130.590202977,0.0,1.0
2014-12-29,55.96,56.0299,55.85,55.85,95766,37.8975477217609,37.9448857951303,37.8230528995773,37.8230528995773,141409.291159037,0.0,1.0
2014-12-30,55.72,55.94,55.72,55.87,113769,37.7350135642694,37.8840032086366,37.7350135642694,37.8365974127016,167992.749471342,0.0,1.0
2014-12-31,55.52,56.09,55.51,55.73,121948,37.5995684330265,37.9855870570688,37.5927961764644,37.7417858208316,180069.964687491,0.0,1.0
2015-01-02,55.63,56.0028,55.59,55.81,51690,37.6740632552101,37.9265329798469,37.6469742289615,37.7959638733287,76326.1101018174,0.0,1.0
2015-01-05,55.12,55.5169,54.99,55.36,57194,37.3286781705407,37.5974690334923,37.2406388352329,37.4912123280322,84453.3863641584,0.0,1.0
2015-01-06,54.64,55.095,54.4,55.05,153964,37.0036098555578,37.3117475291354,36.8410756980663,37.2812723746057,227345.19666698,0.0,1.0
2015-01-07,55.09,55.16,54.66,54.92,71890,37.3083614008543,37.3557671967893,37.0171543686821,37.1932330392979,106153.68650067,0.0,1.0
2015-01-08,55.29,55.5,55.047,55.17,111118,37.4438065320972,37.5860239199022,37.2792406976371,37.3625394533515,164078.249222166,0.0,1.0
2015-01-09,55.35,55.42,55.07,55.42,76083,37.4844400714701,37.5318458674051,37.29481688773,37.5318458674051,112345.123522472,0.0,1.0
2015-01-12,55.02,55.28,54.87,55.24,65527,37.2609556049193,37.4370342755351,37.1593717564871,37.4099452492865,96757.9999350317,0.0,1.0
2015-01-13,55.2,55.6,54.73,55.36,93245,37.3828562230379,37.6537464855237,37.0645601646171,37.4912123280322,137686.750559953,0.0,1.0
2015-01-14,55.16,55.2299,54.7601,55.07,68776,37.3557671967893,37.4031052701587,37.0849446568692,37.29481688773,101555.514574629,0.0,1.0
2015-01-15,55.15,55.5799,55.078,55.51,55230,37.3489949402272,37.6401342498338,37.3002346929797,37.5927961764644,81553.3190350817,0.0,1.0
2015-01-16,55.52,55.52,54.74,54.91,62462,37.5995684330265,37.5995684330265,37.0713324211793,37.1864607827357,92232.1820309484,0.0,1.0
2015-01-20,55.47,55.6,55.31,55.6,31983,37.5657071502158,37.6537464855237,37.4573510452215,37.6537464855237,47226.5037606196,0.0,1.0
2015-01-21,55.61,55.7,55.41,55.48,53216,37.6605187420858,37.7214690511451,37.5250736108429,37.572479406778,78579.4210713545,0.0,1.0
2015-01-22,55.74,55.88,55.4,55.59,53796,37.7485580773937,37.8433696692637,37.5183013542808,37.6469742289615,79435.8564333018,0.0,1.0
2015-01-23,55.2,55.57,55.2,55.44,125331,37.3828562230379,37.6334297158373,37.3828562230379,37.5453903805294,185065.345427953,0.0,1.0
2015-01-26,55.94,56.01,55.57,55.57,80973,37.8840032086366,37.9314090045716,37.6334297158373,37.6334297158373,119565.759591303,0.0,1.0
2015-01-27,55.92,56.0,55.701,55.75,117102,37.8704586955123,37.9246367480095,37.7221462768013,37.7553303339559,172914.299577153,0.0,1.0
2015-01-28,55.53,56.29,55.3701,56.2,44180,37.6063406895887,38.1210321883117,37.49805230716,38.0600818792524,65236.7487772933,0.0,1.0
2015-01-29,56.12,56.13,55.645,55.88,47078,38.0059038267552,38.0126760833173,37.6842216400533,37.8433696692637,69515.9723616436,0.0,1.0
2015-01-30,55.7,56.17,55.66,55.66,61282,37.7214690511451,38.0397651095659,37.6943800248966,37.6943800248966,90489.7790531936,0.0,1.0
2015-02-02,56.2699,56.3486,55.8,56.1,26670,38.1074199526217,38.1607176117658,37.7891916167666,37.9923593136309,39381.2605226441,0.0,1.0
2015-02-03,56.98,56.9899,56.32,56.41,60032,38.5883178910996,38.5950224250962,38.1413489579981,38.2022992670574,88644.0131869279,0.0,1.0
2015-02-04,56.49,57.0,56.49,56.76,57811,38.2564773195545,38.6018624042239,38.2564773195545,38.4393282467325,85364.4563957472,0.0,1.0
2015-02-05,57.45,57.54,57.03,57.03,105081,38.9066139495204,38.9675642585797,38.6221791739104,38.6221791739104,155163.938394449,0.0,1.0
2015-02-06,56.66,57.1,56.643,56.99,43257,38.371605681111,38.6695849698454,38.3600928449554,38.5950901476618,63873.8352616428,0.0,1.0
2015-02-09,56.56,56.789,56.545,56.61,41528,38.3038831154896,38.4589677907627,38.2937247306463,38.3377443983003,61320.7719154241,0.0,1.0
2015-02-10,57.1,57.19,56.8424,56.99,70251,38.6695849698454,38.7305352789047,38.4951316408045,38.5950901476618,103733.518296823,0.0,1.0
2015-02-11,56.86,56.96,56.6258,56.92,97609,38.5070508123539,38.5747733779753,38.3484445636685,38.5476843517268,144130.688352259,0.0,1.0
2015-02-12,57.56,57.5892,56.95,57.1,50121,38.981108771704,39.0008837608655,38.5680011214132,38.6695849698454,74009.3047864808,0.0,1.0
2015-02-13,57.98,58.01,57.7,57.98,76107,39.2655435473141,39.2858603170005,39.075920363574,39.2655435473141,112380.562227104,0.0,1.0
2015-02-17,58.23,58.38,57.99,58.02,44209,39.4348499613677,39.5364338097999,39.2723158038762,39.2926325735627,65279.5705453907,0.0,1.0
2015-02-18,58.78,58.839,58.31,58.51,38332,39.8073240722857,39.8472803860023,39.4890280138649,39.6244731451077,56601.517748556,0.0,1.0
2015-02-19,58.76,59.0008,58.5801,58.73,49545,39.7937795591614,39.9568554971778,39.6719466636084,39.7734627894749,73158.7758753054,0.0,1.0
2015-02-20,59.32,59.3942,58.69,58.71,35595,40.1730259266415,40.2232760703326,39.7463737632264,39.7599182763506,52560.0288077807,0.0,1.0
2015-02-23,59.0594,59.4099,58.861,59.13,57734,39.996540920632,40.2339085131351,39.862179350439,40.0443530519607,85250.757218385,0.0,1.0
2015-02-24,59.31,59.39,58.894,59.05,83830,40.1662536700793,40.2204317225765,39.8845277970941,39.9901749994636,123784.44205524,0.0,1.0
2015-02-25,59.76,59.8151,59.41,59.41,43283,40.4710052153758,40.5083203490332,40.2339762357008,40.2339762357008,63912.2271916611,0.0,1.0
2015-02-26,59.62,59.86,59.5122,59.54,31690,40.3761936235058,40.5387277809973,40.3031886977659,40.3220155710086,46793.8562415669,0.0,1.0
2015-02-27,59.77,59.889,59.63,59.68,51030,40.477777471938,40.5583673250275,40.3829658800679,40.4168271628787,75351.545724429,0.0,1.0
2015-03-02,59.93,59.93,59.55,59.76,236733,40.5861335769323,40.5861335769323,40.3287878275708,40.4710052153758,349562.952654934,0.0,1.0
2015-03-03,59.63,59.89,59.52,59.89,36381,40.3829658800679,40.5590445506837,40.3084710578843,40.5590445506837,53720.6463844887,0.0,1.0
2015-03-04,59.3,59.53,59.01,59.53,69933,40.1594814135172,40.3152433144465,39.963085973215,40.3152433144465,103263.955460445,0.0,1.0
2015-03-05,59.56,59.69,59.44,59.56,63135,40.3355600841329,40.4235994194408,40.2542930053872,40.3355600841329,93225.9423733458,0.0,1.0
2015-03-06,58.72,59.3,58.64,59.25,57879,39.7666905329128,40.1594814135172,39.7125124804156,40.1256201307064,85464.8660588719,0.0,1.0
2015-03-09,58.85,58.895,58.64,58.83,43486,39.8547298682207,39.8852050227503,39.7125124804156,39.8411853550964,64211.9795683426,0.0,1.0
2015-03-10,57.7224,58.21,57.7,58.07,73934,39.0910902182732,39.4213054482434,39.075920363574,39.3264938563734,109171.882845188,0.0,1.0
2015-03-11,57.86,57.93,57.7,57.91,51882,39.1842764685683,39.2316822645034,39.075920363574,39.2181377513791,76609.6197388759,0.0,1.0
2015-03-12,58.73,58.73,58.47,58.47,80944,39.7734627894749,39.7734627894749,39.5973841188592,39.5973841188592,119522.937823206,0.0,1.0
2015-03-13,58.46,58.46,58.123,58.37,43489,39.590611862297,39.590611862297,39.3623868161527,39.5296615532377,64216.4094064217,0.0,1.0
2015-03-16,58.85,58.94,58.67,58.77,55268,39.8547298682207,39.91568017728,39.7328292501021,39.8005518157235,81609.4303174161,0.0,1.0
2015-03-17,58.61,58.69,58.355,58.55,66599,39.6921957107292,39.7463737632264,39.5195031683945,39.6515621713563,98340.9287419411,0.0,1.0
2015-03-18,59.66,59.798,58.34,58.71,81468,40.4032826497544,40.496739790312,39.5093447835513,39.7599182763506,120296.682874344,0.0,1.0
2015-03-19,59.05,59.4049,58.907,59.37,87353,39.9901749994636,40.2305223848541,39.8933317306249,40.2068872094522,128986.548572723,0.0,1.0
2015-03-20,60.06,60.2699,59.7,59.78,138750,40.6741729122402,40.8163225774796,40.4303716760029,40.4845497285001,204880.011155488,0.0,1.0
2015-03-23,60.44,60.6215,60.3,60.48,70246,40.9891505649455,41.1122400888955,40.8942054776011,41.0162777327582,103580.2933577,0.0851,1.0
2015-03-24,60.53,60.8688,60.51,60.81,89568,41.050186692524,41.2799538038973,41.0366231086177,41.2400768672127,132071.28826499,0.0,1.0
2015-03-25,60.21,60.85,60.21,60.85,62955,40.8331693500226,41.2672040350254,40.8331693500226,41.2672040350254,92829.4474893094,0.0,1.0
2015-03-26,59.84,60.03,59.62,59.94,53244,40.5822430477554,40.7110970948656,40.4330436247857,40.6500609672871,78510.2232089713,0.0,1.0
2015-03-27,59.78,59.8399,59.65,59.79,49541,40.5415522960364,40.5821752298359,40.4533890006452,40.5483340879896,73050.0144240787,0.0,1.0
2015-03-30,59.73,59.88,59.63,59.76,87561,40.5076433362706,40.6093702155681,40.4398254167389,40.5279887121301,129111.893441528,0.0,1.0
2015-03-31,59.26,59.4,58.95,59.07,96513,40.1888991144717,40.2838442018161,39.9786635639235,40.0600450673615,142311.944492665,0.0,1.0
2015-04-01,59.55,59.56,59.15,59.4,83424,40.3855710811136,40.3923528730667,40.1142994029869,40.2838442018161,123011.735800939,0.0,1.0
2015-04-02,60.09,60.12,59.83,59.99,152464,40.7517878465846,40.7721332224441,40.5754612558023,40.6839699270529,224813.738098802,0.0,1.0
2015-04-06,60.84,61.09,60.36,60.59,127695,41.2604222430722,41.4299670419014,40.9348962293202,41.090877444243,188290.942691563,0.0,1.0
2015-04-07,60.39,60.8699,60.39,60.74,115095,40.9552416051797,41.2806998010122,40.9552416051797,41.1926043235405,169711.782364896,0.0,1.0
2015-04-08,61.22,61.43,61.0901,61.23,70075,41.5181303372926,41.6605479683091,41.4300348598209,41.5249121292457,103328.14761041,0.0,1.0
2015-04-09,61.19,61.38,60.9799,61.36,65255,41.4977849614331,41.6266390085433,41.355299512497,41.6130754246369,96220.8815171928,0.0,1.0
2015-04-10,61.32,61.32,61.08,61.1,60566,41.5859482568243,41.5859482568243,41.4231852499482,41.4367488338546,89306.7797099118,0.0,1.0
2015-04-13,60.85,61.13,60.7801,60.97,108392,41.2672040350254,41.4570942097141,41.2197993092727,41.3485855384634,159827.963978416,0.0,1.0
2015-04-14,61.5,61.5699,61.3275,61.38,67277,41.7080205119813,41.7554252377339,41.5910346007891,41.6266390085433,99202.3943886626,0.0,1.0
2015-04-15,61.65,61.76,61.3,61.71,67647,41.8097473912788,41.8843471027636,41.5723846729179,41.8504381429978,99747.9729061918,0.0,1.0
2015-04-16,62.06,62.2199,61.7503,62.0,70509,42.0878008613587,42.1962417146898,41.8777687645691,42.0471101096397,103968.096466106,0.0,1.0
2015-04-17,61.4,61.45,61.1034,61.44,75454,41.6402025924496,41.6741115522154,41.4390546431186,41.6673297602623,111259.679626056,0.0,1.0
2015-04-20,61.13,61.24,61.0005,61.23,40972,41.4570942097141,41.5316939211989,41.3692700039205,41.5249121292457,60414.7108654114,0.0,1.0
2015-04-21,61.48,61.6599,61.17,61.45,76332,41.6944569280749,41.8164613653124,41.4842213775267,41.6741115522154,112554.322702787,0.0,1.0
2015-04-22,61.78,61.85,61.59,61.83,67482,41.89791068667,41.9453832303421,41.7690566395598,41.9318196464358,99504.6743781044,0.0,1.0
2015-04-23,61.992,62.0599,61.47,61.53,97964,42.0416846760771,42.0877330434391,41.6876751361218,41.7283658878408,144451.497003299,0.0,1.0
2015-04-24,62.488,62.5999,62.3,62.39,62776,42.3780615569542,42.4539498089102,42.2505638682347,42.3115999958132,92565.505449748,0.0,1.0
2015-04-27,62.79,63.1299,62.7101,62.88,87971,42.5828716739399,42.8133847824281,42.5286851562341,42.6439078015184,129716.453420412,0.0,1.0
2015-04-28,63.14,63.21,62.83,62.89,80661,42.8202343923008,42.8677069359729,42.6099988417526,42.6506895934716,118937.591357877,0.0,1.0
2015-04-29,62.904,63.08,62.7,62.93,90760,42.660184102206,42.7795436405818,42.5218355463614,42.6778167612842,133828.935813354,0.0,1.0
2015-04-30,62.4,62.6999,62.32,62.66,109597,42.3183817877664,42.5217677284419,42.264127452141,42.4947083785487,161604.780501721,0.0,1.0
2015-05-01,62.65,62.66,62.21,62.47,220786,42.4879265865956,42.4947083785487,42.1895277406562,42.3658543314385,325557.02316535,0.0,1.0
2015-05-04,62.87,62.8797,62.5101,62.64,79193,42.6371260095652,42.6437043477598,42.3930493171707,42.4811447946424,116772.971726168,0.0,1.0
2015-05-05,62.24,62.69,62.1508,62.69,227428,42.2098731165157,42.5150537544082,42.1493795322934,42.5150537544082,335350.894823265,0.0,1.0
2015-05-06,62.06,62.46,61.84,62.46,176036,42.0878008613587,42.3590725394854,41.938601438389,42.3590725394854,259571.513275007,0.0,1.0
2015-05-07,61.99,62.0,61.67,61.92,68388,42.0403283176865,42.0471101096397,41.8233109751851,41.9928557740143,100840.604477784,0.0,1.0
2015-05-08,63.22,63.3,62.6,62.6,46995,42.8744887279261,42.9287430635515,42.4540176268297,42.4540176268297,69295.8444088649,0.0,1.0
2015-05-11,62.91,63.14,62.73,62.96,120289,42.6642531773779,42.8202343923008,42.5421809222209,42.6981621371438,177370.525121778,0.0,1.0
2015-05-12,63.1,63.1599,62.7953,62.92,127822,42.7931072244881,42.8337301582876,42.5864660236751,42.6710349693311,188478.208831364,0.0,1.0
2015-05-13,63.72,64.02,63.6587,63.69,100154,43.2135783255845,43.4170320841795,43.1720059409116,43.193232949725,147680.732012458,0.0,1.0
2015-05-14,64.3,64.32,64.05,64.22,590641,43.6069222588682,43.6204858427746,43.437377460039,43.5526679232429,870921.73289704,0.0,1.0
2015-05-15,64.63,64.6699,64.1601,64.34,94847,43.8307213933228,43.8577807432159,43.5120449894434,43.6340494266809,139855.36662725,0.0,1.0
2015-05-18,64.32,64.48,64.0801,64.32,91983,43.6204858427746,43.7289945140252,43.4577906538181,43.6204858427746,135632.293994268,0.0,1.0
2015-05-19,63.982,64.14,63.89,64.01,121406,43.3912612747575,43.4984135876175,43.3288687887883,43.4102502922264,179017.582430102,0.0,1.0
2015-05-20,63.95,64.199,63.76,63.93,73857,43.3695595405074,43.5384261601412,43.2407054933972,43.355995956601,108904.844781477,0.0,1.0
2015-05-21,64.18,64.279,63.93,64.1,100654,43.5255407554302,43.5926804957666,43.355995956601,43.4712864198049,148418.000279389,0.0,1.0
2015-05-22,63.98,64.115,63.95,64.08,174748,43.3899049163669,43.4814591077346,43.3695595405074,43.4577228358985,257672.310219392,0.0,1.0
2015-05-26,63.25,63.66,63.13,63.66,124156,42.8948341037856,43.1728875738655,42.8134526003476,43.1728875738655,183072.557898224,0.0,1.0
2015-05-27,63.6,63.625,63.2652,63.43,67252,43.1321968221465,43.1491513020294,42.9051424275544,43.0169063589426,99165.5309753161,0.0,1.0
2015-05-28,63.18,63.29,62.85,63.05,152032,42.8473615601134,42.9219612715983,42.6235624256589,42.7591982647223,224176.738316173,0.0,1.0
2015-05-29,62.83,63.34,62.054,62.054,105215,42.6099988417526,42.9558702313641,42.0837317861868,42.0837317861868,155143.361410335,0.0,1.0
2015-06-01,62.93,63.41,62.88,63.39,291130,42.6778167612842,43.0033427750363,42.6439078015184,42.98977919113,429281.82110337,0.0,1.0
2015-06-02,63.48,63.7999,63.116,63.3,82733,43.0508153187085,43.2677648432903,42.8039580916132,42.9287430635515,121992.83105604,0.0,1.0
2015-06-03,63.74,63.9001,63.56,63.61,101154,43.2271419094908,43.3357183986611,43.1050696543338,43.1389786140996,149155.26854632,0.0,1.0
2015-06-04,63.01,63.47,62.875,63.2,274929,42.7320710969096,43.0440335267553,42.6405169055418,42.8609251440198,405392.854718264,0.0,1.0
2015-06-05,62.45,62.6899,62.23,62.42,79102,42.3522907475322,42.5149859364887,42.2030913245625,42.3319453716727,116638.788901586,0.0,1.0
2015-06-08,62.46,62.58,62.23,62.51,502855,42.3590725394854,42.4404540429234,42.2030913245625,42.3929814992512,741478.068735392,0.0,1.0
2015-06-09,62.17,62.225,61.85,62.16,112978,42.1624005728435,42.1997004285859,41.9453832303421,42.1556187808903,166590.18852271,0.0,1.0
2015-06-10,63.05,63.1599,62.75,62.76,66296,42.7591982647223,42.8337301582876,42.5557445061272,42.5625262980804,97755.8740489436,0.0,1.0
2015-06-11,63.18,63.24,62.89,63.07,237262,42.8473615601134,42.8880523118324,42.6506895934716,42.7727618486286,349851.487097268,0.0,1.0
2015-06-12,62.92,63.0,62.629,62.85,91963,42.6710349693311,42.7252893049564,42.4736848234939,42.6235624256589,135602.803263591,0.0,1.0
2015-06-15,62.54,62.5999,62.2,62.44,84450,42.4133268751107,42.4539498089102,42.182745948703,42.345508955579,124524.610284682,0.0,1.0
2015-06-16,62.52,62.56,62.1825,62.38,69103,42.3997632912044,42.426890459017,42.170877812785,42.30481820386,101894.898099495,0.0,1.0
2015-06-17,62.63,62.7099,61.9101,62.53,57066,42.4743630026892,42.528549520395,41.9861417999807,42.4065450831575,84145.9018413935,0.0,1.0
2015-06-18,62.79,63.21,62.33,62.75,166882,42.5828716739399,42.8677069359729,42.2709092440942,42.5557445061272,246073.60584403,0.0,1.0
2015-06-19,62.58,62.8,62.3416,62.8,220958,42.4404540429234,42.5896534658931,42.2787761227599,42.5896534658931,325810.643449175,0.0,1.0
2015-06-22,61.93,62.26,61.83,62.26,104624,42.5551002358917,42.7818592069533,42.486385396176,42.7818592069533,152258.231894263,0.81905,1.0
2015-06-23,62.11,62.16,61.85,62.01,95730,42.6787869473798,42.7131443672376,42.5001283641192,42.6100721076642,139314.885105117,0.0,1.0
2015-06-24,61.61,61.919,61.61,61.87,79456,42.3352127488017,42.547541603523,42.3352127488017,42.5138713320623,115631.500166219,0.0,1.0
2015-06-25,61.65,61.93,61.61,61.93,75847,42.3626986846879,42.5551002358917,42.3352127488017,42.5551002358917,110379.359558841,0.0,1.0
2015-06-26,61.53,61.69,61.3301,61.69,109557,42.2802408770292,42.3901846205742,42.1428799124376,42.3901846205742,159437.176093819,0.0,1.0
2015-06-29,60.07,60.92,60.07,60.92,155428,41.2770042171809,41.8610803547638,41.2770042171809,41.8610803547638,226192.770940334,0.0,1.0
2015-06-30,60.34,60.97,60.2094,60.68,77616,41.4625342844131,41.8954377746216,41.3727927037445,41.6961647394463,112953.767077393,0.0,1.0
2015-07-01,60.6,61.0399,60.4036,60.87,79093,41.6411928676738,41.9434694475828,41.5062369224723,41.826722934906,115103.229997065,0.0,1.0
2015-07-02,60.71,60.723,60.54,60.72,67198,41.716779191361,41.725712120524,41.5999639638444,41.7236506753325,97792.5587516313,0.0,1.0
2015-07-06,59.43,59.75,59.28,59.62,80422,40.8372292430008,41.0571167300909,40.7341569834274,40.9677874384606,117037.310037854,0.0,1.0
2015-07-07,59.14,59.293,58.27,59.18,272540,40.6379562078255,40.7430899125904,40.0401371022995,40.6654421437118,396624.660885289,0.0,1.0
2015-07-08,57.78,58.55,57.714,58.55,93703,39.7034343876929,40.2325386535033,39.6580825934806,40.2325386535033,136365.012838241,0.0,1.0
2015-07-09,58.26,58.7399,58.0901,58.35,42870,40.0332656183279,40.3630281341233,39.9165191056511,40.095108974072,62388.2703902265,0.0,1.0
2015-07-10,59.54,59.63,58.842,58.842,70990,40.912815566688,40.9746589224321,40.4331859854729,40.4331859854729,103311.017378171,0.0,1.0
2015-07-13,59.81,60.67,59.51,59.91,96852,41.0983456339203,41.6892932554747,40.8922011147734,41.1670604736359,140947.720173413,0.0,1.0
2015-07-14,60.09,60.157,59.88,59.95,156740,41.290747185124,41.3367861277335,41.1464460217212,41.1945464095221,228102.111055846,0.0,1.0
2015-07-15,60.01,60.2199,59.8701,60.16,86393,41.2357753133515,41.3800077619146,41.1396432525894,41.338847572925,125726.844969042,0.0,1.0
2015-07-16,60.38,60.51,60.2,60.42,62637,41.4900202202994,41.5793495119297,41.3663335088112,41.5175061561856,91154.982328729,0.0,1.0
2015-07-17,60.31,60.4599,60.2501,60.41,115963,41.4419198324984,41.5449233772322,41.4007596435088,41.5106346722141,168759.76205416,0.0,1.0
2015-07-20,60.54,60.643,60.3768,60.56,55396,41.5999639638444,41.6707402487515,41.4878213454285,41.6137069317875,80617.2294503612,0.0,1.0
2015-07-21,60.63,60.679,60.5,60.61,74426,41.6618073195885,41.6954775910491,41.5724780279581,41.6480643516453,108311.392863611,0.0,1.0
2015-07-22,60.43,60.5,60.2801,60.5,91739,41.5243776401572,41.5724780279581,41.4213740954234,41.5724780279581,133506.823823862,0.0,1.0
2015-07-23,60.26,60.55,60.1506,60.52,46423,41.4075624126406,41.6068354478159,41.3323883779917,41.5862209959013,67558.9147731627,0.0,1.0
2015-07-24,59.79,60.17,59.74,60.13,42361,41.0846026659771,41.3457190568965,41.0502452461193,41.3182331210103,61647.5279216325,0.0,1.0
2015-07-27,59.37,59.75,59.248,59.75,52726,40.7960003391715,41.0571167300909,40.7121682347184,41.0571167300909,76731.6058921175,0.0,1.0
2015-07-28,59.97,60.03,59.49,59.67,109324,41.2082893774653,41.2495182812947,40.8784581468302,41.0021448583184,159098.093588549,0.0,1.0
2015-07-29,60.03,60.22,59.8001,60.0,69588,41.2495182812947,41.3800764767544,41.0915428647884,41.22890382938,101270.701187662,0.0,1.0
2015-07-30,60.03,60.04,59.67,59.9,101707,41.2495182812947,41.2563897652662,41.0021448583184,41.1601889896643,148013.151774639,0.0,1.0
2015-07-31,60.32,60.59,60.15,60.59,125160,41.44879131647,41.6343213837022,41.3319760889534,41.6343213837022,182144.061629129,0.0,1.0
2015-08-03,60.23,60.4199,60.0152,60.33,80794,41.3869479607259,41.5174374413459,41.2393484850167,41.4556628004416,117578.677814508,0.0,1.0
2015-08-04,60.21,60.4936,60.1152,60.37,38611,41.3732049927828,41.5680802782163,41.3080633247324,41.4831487363278,56190.1914634251,0.0,1.0
2015-08-05,60.41,60.55,60.29,60.55,79822,41.5106346722141,41.6068354478159,41.4281768645553,41.6068354478159,116164.13620454,0.0,1.0
2015-08-06,60.17,60.24,59.97,60.24,72455,41.3457190568965,41.3938194446975,41.2082893774653,41.3938194446975,105443.016821177,0.0,1.0
2015-08-07,60.02,60.05,59.71,59.79,83198,41.2426467973231,41.2632612492378,41.0296307942046,41.0846026659771,121077.194306649,0.0,1.0
2015-08-10,60.85,60.8687,60.15,60.23,46218,41.8129799669628,41.8258296419897,41.3319760889534,41.3869479607259,67260.5803801141,0.0,1.0
2015-08-11,60.19,60.23,59.9118,60.23,67841,41.3594620248397,41.3869479607259,41.1682973407508,41.3869479607259,98728.3100429986,0.0,1.0
2015-08-12,60.15,60.151,59.4535,59.7,135191,41.3319760889534,41.3326632373506,40.853377230334,41.0227593102331,196742.072832403,0.0,1.0
2015-08-13,60.07,60.1414,59.75,59.89,49620,41.2770042171809,41.3260666127379,41.0571167300909,41.1533175056928,72211.4760149997,0.0,1.0
2015-08-14,60.26,60.31,59.91,60.08,36000,41.4075624126406,41.4419198324984,41.1670604736359,41.2838757011525,52390.4299987906,0.0,1.0
2015-08-17,60.19,60.21,59.79,59.98,43374,41.3594620248397,41.3732049927828,41.0846026659771,41.2151608614368,63121.7364102095,0.0,1.0
2015-08-18,59.87,60.02,59.79,59.97,51259,41.1395745377496,41.2426467973231,41.0846026659771,41.2082893774653,74596.6958696669,0.0,1.0
2015-08-19,59.45,59.7,59.131,59.49,80367,40.850972210944,41.0227593102331,40.6317718722511,40.8784581468302,116957.269103133,0.0,1.0
2015-08-20,58.16,59.047,58.16,58.91,85797,39.9645507786123,40.57405140689,39.9645507786123,40.4799120764796,124859.492294618,0.0,1.0
2015-08-21,57.2,58.471,57.1601,58.19,100326,39.3048883173422,40.1782539301279,39.2774710962957,39.985165230527,146003.396668296,0.0,1.0
2015-08-24,55.22,56.63,54.37,56.63,174559,37.9443344909727,38.9132137309631,37.3602583533898,38.9132137309631,254033.918615525,0.0,1.0
2015-08-25,55.63,57.39,55.5501,55.77,108061,38.2260653338068,39.4354465128019,38.171162176874,38.3222661094087,157260.062669425,0.0,1.0
2015-08-26,56.81,56.94,55.67,56.156,88968,39.0369004424513,39.1262297340816,38.253551269693,38.587505390711,129474.216003678,0.0,1.0
2015-08-27,57.35,57.55,56.8,56.9,133531,39.4079605769157,39.5453902563469,39.0300289584797,39.0987437981953,194326.29189357,0.0,1.0
2015-08-28,57.42,57.5099,56.99,57.17,85747,39.4560609647166,39.517835605621,39.1605871539394,39.2842738654275,124786.727808508,0.0,1.0
2015-08-31,57.2,57.443,56.8901,57.16,52984,39.3048883173422,39.4718653778512,39.0919410290635,39.277402381456,77107.0706404423,0.0,1.0
2015-09-01,55.61,56.63,55.36,56.63,220882,38.2123223658637,38.9132137309631,38.0405352665746,38.9132137309631,321447.304416468,0.0,1.0
2015-09-02,56.16,56.28,55.638,56.16,66299,38.5902539842996,38.6727117919584,38.231562520984,38.5902539842996,96484.2532913839,0.0,1.0
2015-09-03,55.96,56.47,55.875,56.08,155083,38.4528243048684,38.8032699874181,38.3944166911101,38.5352821125271,225690.695986179,0.0,1.0
2015-09-04,55.15,55.44,54.92,55.41,71302,37.8962341031718,38.0955071383471,37.7381899718258,38.0748926864324,103765.067771493,0.0,1.0
2015-09-08,56.41,56.5199,56.07,56.07,52006,38.7620410835887,38.8375586924362,38.5284106285556,38.5284106285556,75683.7972921418,0.0,1.0
2015-09-09,55.93,56.88,55.92,56.82,87085,38.4322098529537,39.0850008302522,38.4253383689821,39.0437719264228,126733.905456797,0.0,1.0
2015-09-10,56.71,56.87,56.26,56.26,50860,38.9681856027356,39.0781293462806,38.6589688240153,38.6589688240153,74016.0352705136,0.0,1.0
2015-09-11,56.98,56.98,56.49,56.55,48881,39.1537156699678,39.1537156699678,38.8170129553612,38.8582418591906,71136.0169103024,0.0,1.0
2015-09-14,56.57,56.64,56.402,56.62,26852,38.8719848271337,38.9200852149347,38.7565438964115,38.9063422469916,39077.4396202091,0.0,1.0
2015-09-15,56.85,56.9099,56.4,56.51,53377,39.0643863783375,39.1055465673272,38.7551695996172,38.8307559233044,77678.9995012624,0.0,1.0
2015-09-16,57.38,57.42,57.0,57.05,61551,39.4285750288304,39.4560609647166,39.167458637911,39.2018160577688,89574.5376904321,0.0,1.0
2015-09-17,57.32,58.0,57.1,57.21,34444,39.387346125001,39.8546070350673,39.2361734776266,39.3117598013138,50125.9991910651,0.0,1.0
2015-09-18,56.55,57.05,56.5,56.92,72066,38.8582418591906,39.2018160577688,38.8238844393328,39.1124867661385,104876.909119246,0.0,1.0
2015-09-21,56.01,56.28,55.91,56.26,50445,38.7104087530264,38.8970149012735,38.6412953647867,38.8831922236255,72988.7526640779,0.32486,1.0
2015-09-22,55.19,55.24,54.8601,55.16,150848,38.1436789694613,38.1782356635811,37.9156739016587,38.1229449529894,218261.618829831,0.0,1.0
2015-09-23,55.02,55.25,54.77,55.25,155553,38.0261862094539,38.1851470024051,37.8534027388548,38.1851470024051,225069.272339287,0.0,1.0
2015-09-24,54.99,55.06,54.4701,54.64,45225,38.005452192982,38.0538315647498,37.6461316875241,37.7635553341432,65435.9468576256,0.0,1.0
2015-09-25,55.19,55.5499,54.95,55.51,59873,38.1436789694613,38.3924180537358,37.9778068376861,38.3648418118282,86630.1038409423,0.0,1.0
2015-09-28,54.61,55.25,54.53,55.07,79471,37.7428213176713,38.1851470024051,37.6875306070796,38.0607429035737,114986.404261412,0.0,1.0
2015-09-29,54.5301,54.7099,54.36,54.46,173788,37.6875997204679,37.8118655925227,37.5700378470722,37.6391512353119,251453.451243627,0.0,1.0
2015-09-30,55.17,55.19,54.69,54.95,38109,38.1298562918134,38.1436789694613,37.7981120282631,37.9778068376861,55139.823080094,0.0,1.0
2015-10-01,55.22,55.842,54.86,55.37,144374,38.1644129859332,38.5942982607838,37.9156047882705,38.2680830682927,208894.403352633,0.0,1.0
2015-10-02,56.09,56.11,55.07,55.07,104175,38.7656994636181,38.779522141266,38.0607429035737,38.0607429035737,150730.56415463,0.0,1.0
2015-10-05,56.9,56.986,56.5151,56.63,145933,39.3255179083593,39.3849554222454,39.0595004770249,39.1389117601122,211150.11681092,0.0,1.0
2015-10-06,57.02,57.1,56.83,56.87,86633,39.4084539742468,39.4637446848386,39.2771385365915,39.3047838918874,125349.085331491,0.0,1.0
2015-10-07,57.55,57.6423,57.188,57.48,63208,39.774754931917,39.8385465892622,39.5245644664894,39.7263755601492,91455.5075506201,0.0,1.0
2015-10-08,57.94,57.98,57.208,57.21,177709,40.0442971460516,40.0719425013475,39.5383871441374,39.5397694119022,257126.736984451,0.0,1.0
2015-10-09,57.97,58.05,57.79,58.04,44112,40.0650311625235,40.1203218731152,39.9406270636921,40.1134105342912,63825.5497575142,0.0,1.0
2015-10-12,58.1,58.171,58.0,58.12,69071,40.154878567235,40.2039490728852,40.0857651789954,40.168701244883,99938.6685550704,0.0,1.0
2015-10-13,57.36,57.8,57.26,57.42,139731,39.6434394942616,39.9475384025161,39.574326106022,39.6849075272054,202176.45749835,0.0,1.0
2015-10-14,57.84,57.91,57.5801,57.72,49807,39.9751837578119,40.0235631295797,39.7955580617771,39.8922476919244,72065.6319544005,0.0,1.0
2015-10-15,58.67,58.675,58.16,58.17,33191,40.548824880201,40.552280549613,40.1963466001788,40.2032579390028,48023.9803681913,0.0,1.0
2015-10-16,58.19,58.254,57.991,58.18,69284,40.2170806166507,40.2613131851241,40.0795449740538,40.2101692778267,100246.857757518,0.0,1.0
2015-10-19,58.2,58.33,57.9601,58.13,51912,40.2239919554747,40.3138393601862,40.0581889370878,40.1756125837069,75111.3515372705,0.0,1.0
2015-10-20,58.15,58.26,58.03,58.08,49582,40.1894352613549,40.2654599884185,40.1064991954673,40.1410558895871,71740.0799799842,0.0,1.0
2015-10-21,58.16,58.56,58.16,58.56,48777,40.1963466001788,40.4728001531374,40.1963466001788,40.4728001531374,70575.327360407,0.0,1.0
2015-10-22,58.54,58.7699,58.24,58.24,46774,40.4589774754895,40.6178691550524,40.2516373107705,40.2516373107705,67677.191339272,0.0,1.0
2015-10-23,58.8,58.866,58.5201,58.67,89063,40.6386722849126,40.6842871211507,40.4452239112298,40.548824880201,128865.046655184,0.0,1.0
2015-10-26,58.7,58.7899,58.5201,58.72,55311,40.5695588966729,40.6316918327004,40.4452239112298,40.5833815743208,80029.356697449,0.0,1.0
2015-10-27,58.24,58.3199,58.11,58.29,45884,40.2516373107705,40.306858907974,40.161789906059,40.2861940048904,66389.4524182486,0.0,1.0
2015-10-28,58.235,58.53,57.8972,58.22,44025,40.2481816413585,40.4520661366655,40.014716615885,40.2378146331226,63699.6696607401,0.0,1.0
2015-10-29,57.9984,58.03,57.82,57.82,37149,40.0846593647835,40.1064991954673,39.961361080164,39.961361080164,53750.8013225856,0.0,1.0
2015-10-30,58.14,58.489,58.06,58.14,33895,40.1825239225309,40.4237296474873,40.1272332119392,40.1825239225309,49042.5963236975,0.0,1.0
2015-11-02,58.69,58.734,58.43,58.43,40985,40.5626475578489,40.5930574486744,40.3829527484259,40.3829527484259,59301.1007619632,0.0,1.0
2015-11-03,58.8,58.9299,58.402,58.49,81493,40.6386722849126,40.7284505762359,40.3636009997188,40.4244207813697,117912.031338164,0.0,1.0
2015-11-04,58.32,58.49,58.115,58.49,176999,40.3069280213623,40.4244207813697,40.165245575471,40.4244207813697,256099.43964296,0.0,1.0
2015-11-05,58.2565,58.45,58.1004,58.39,49193,40.2630410198301,40.3967754260738,40.155155020788,40.35530739313,71177.2367886606,0.0,1.0
2015-11-06,58.05,58.05,57.7101,57.9,74527,40.1203218731152,40.1203218731152,39.8854054664886,40.0166517907557,107832.942210244,0.0,1.0
2015-11-09,57.66,57.9,57.4201,57.69,73011,39.8507796589806,40.0166517907557,39.6849766405937,39.8715136754525,105639.445351511,0.0,1.0
2015-11-10,57.49,57.54,57.1301,57.28,36061,39.7332868989732,39.767843593093,39.4845478146987,39.5881487836699,52176.576664076,0.0,1.0
2015-11-11,57.7,57.87,57.66,57.87,38600,39.8784250142764,39.9959177742838,39.8507796589806,39.9959177742838,55850.2498331531,0.0,1.0
2015-11-12,57.1301,57.45,57.11,57.35,33821,39.4845478146987,39.7056415436773,39.4706560236625,39.6365281554377,48935.5258965562,0.0,1.0
2015-11-13,56.9,57.18,56.87,57.16,45012,39.3255179083593,39.5190353954303,39.3047838918874,39.5052127177823,65127.7576551783,0.0,1.0
2015-11-16,57.62,57.63,56.883,57.03,67867,39.8231343036847,39.8300456425087,39.3137686323585,39.4153653130708,98196.6037675285,0.0,1.0
2015-11-17,57.45,57.75,57.3401,57.55,50420,39.7056415436773,39.9129817083963,39.6296859300019,39.774754931917,72952.5802224761,0.0,1.0
2015-11-18,58.13,58.13,57.66,57.71,50036,40.1756125837069,40.1756125837069,39.8507796589806,39.8853363531004,72396.9715194728,0.0,1.0
2015-11-19,58.32,58.5289,58.2901,58.37,43336,40.3069280213623,40.4513058893949,40.2862631182786,40.3414847154821,62702.7571701948,0.0,1.0
2015-11-20,58.24,58.6999,58.24,58.54,29787,40.2516373107705,40.5694897832847,40.2516373107705,40.4589774754895,43098.7407196925,0.0,1.0
2015-11-23,58.0,58.298,57.8301,58.18,73002,40.0857651789954,40.2917230759495,39.9683415323762,40.2101692778267,105626.423272535,0.0,1.0
2015-11-24,58.1,58.1899,57.7101,57.75,67358,40.154878567235,40.2170115032625,39.8854054664886,39.9129817083963,97460.1328565162,0.0,1.0
2015-11-25,58.01,58.2,57.854,57.98,48484,40.0926765178193,40.2239919554747,39.9848596321655,40.0719425013475,70151.3863448341,0.0,1.0
2015-11-27,58.015,58.07,57.935,58.04,42086,40.0961321872313,40.1341445507631,40.0408414766396,40.1134105342912,60894.1350901058,0.0,1.0
2015-11-30,58.35,58.46,57.91,58.28,59210,40.3276620378341,40.4036867648978,40.0235631295797,40.2792826660664,85670.8106896631,0.0,1.0
2015-12-01,59.0,59.0,58.8,58.8,48673,40.7768990613919,40.7768990613919,40.6386722849126,40.6386722849126,70424.8500033434,0.0,1.0
2015-12-02,58.49,58.931,58.4,58.85,98367,40.4244207813697,40.7292108235065,40.362218731954,40.6732289790324,142326.982521704,0.0,1.0
2015-12-03,58.69,59.02,58.4031,59.02,109335,40.5626475578489,40.7907217390398,40.3643612469894,40.7907217390398,158196.556101238,0.0,1.0
2015-12-04,59.2898,59.34,58.7,58.75,80522,40.9771896605103,41.0118845814067,40.5695588966729,40.6041155907927,116507.093706351,0.0,1.0
2015-12-07,58.69,58.8407,58.53,58.79,52755,40.5626475578489,40.6668014339261,40.4520661366655,40.6317609460886,76331.0862680827,0.0,1.0
2015-12-08,57.99,58.087,57.67,57.85,56571,40.0788538401714,40.1458938267639,39.8576909978045,39.9820950966359,81852.4477541789,0.0,1.0
2015-12-09,57.82,58.355,57.52,57.98,78982,39.961361080164,40.3311177072461,39.7540209154451,40.0719425013475,114278.871303681,0.0,1.0
2015-12-10,57.82,58.1583,57.78,57.99,93442,39.961361080164,40.1951716725787,39.9337157248682,40.0788538401714,135201.011526153,0.0,1.0
2015-12-11,56.94,57.373,56.85,57.23,211361,39.3531632636551,39.6524242347328,39.2909612142394,39.5535920895501,305817.737175779,0.0,1.0
2015-12-14,57.25,57.27,56.731,57.1,47250,39.567414767198,39.581237444846,39.2087162822343,39.4637446848386,68365.9146273701,0.0,1.0
2015-12-15,57.15,57.36,56.9901,57.29,89331,39.4983013789584,39.6434394942616,39.3877890711632,39.5950601224939,129252.815229155,0.0,1.0
2015-12-16,57.99,58.172,57.384,57.54,147547,40.0788538401714,40.2046402067676,39.6600267074392,39.767843593093,213485.409640732,0.0,1.0
2015-12-17,57.36,57.91,57.326,57.91,62105,39.6434394942616,40.0235631295797,39.6199409422602,40.0235631295797,89859.5794271496,0.0,1.0
2015-12-18,57.1,57.462,57.1,57.28,125165,39.4637446848386,39.7139351502661,39.4637446848386,39.5881487836699,181100.946123487,0.0,1.0
2015-12-21,57.09,57.5999,56.83,57.26,75351,39.7007690498064,40.0553569310202,39.5199633053161,39.8189881904347,108355.296206056,0.35295,1.0
2015-12-22,57.46,57.5799,57.1801,57.32,117336,39.9580695323503,40.0414487968287,39.7634251943394,39.8607125930094,168730.037234195,0.0,1.0
2015-12-23,58.18,58.21,57.59,57.67,76464,40.4587623632464,40.4796245645338,40.0484724045954,40.1041049413616,109955.798451247,0.0,1.0
2015-12-24,57.99,58.1599,57.9101,58.11,50937,40.3266350884266,40.4447846883839,40.2710720923313,40.410083893576,73247.7833452493,0.0,1.0
2015-12-28,57.92,58.2099,57.71,57.83,73224,40.2779566187561,40.4795550238628,40.1319212097448,40.2153700148941,105296.654449075,0.0,1.0
2015-12-29,58.82,58.89,58.4,58.62,108243,40.9038226573763,40.9525011270468,40.6117518393536,40.7647413154607,155654.235872545,0.0,1.0
2015-12-30,58.53,58.7299,58.476,58.59,169269,40.7021547115987,40.8411665128433,40.6646027492815,40.7438791141734,243410.075957889,0.0,1.0
2015-12-31,58.1,58.38,58.08,58.38,58837,40.4031298264802,40.597843705162,40.3892216922886,40.597843705162,84608.0418690624,0.0,1.0
2016-01-04,57.52,57.6766,56.93,57.51,45419,39.999793934925,40.1086946256449,39.5895039762739,39.9928398678292,65312.858467477,0.0,1.0
2016-01-05,57.37,57.399,56.985,57.23,108114,39.8954829284882,39.915649723066,39.6277513453007,39.7981259891473,155468.732916903,0.0,1.0
2016-01-06,56.29,56.57,56.1401,56.26,155787,39.144443682144,39.3391575608259,39.0402022163783,39.1235814808567,224022.860082187,0.0,1.0
2016-01-07,55.47,55.803,55.27,55.47,48358,38.5742101802901,38.8057806145796,38.4351288383745,38.5742101802901,69539.1622398172,0.0,1.0
2016-01-08,54.72,55.5,54.6801,55.5,89808,38.0526551481066,38.5950723815774,38.0249084203945,38.5950723815774,129144.569304634,0.0,1.0
2016-01-11,54.92,55.25,54.5,55.25,77058,38.1917364900222,38.421220704183,37.8996656719995,38.421220704183,110809.974851645,0.0,1.0
2016-01-12,54.95,55.14,54.5601,55.14,72577,38.2125986913096,38.3447259661294,37.9414596152451,38.3447259661294,104366.263656049,0.0,1.0
2016-01-13,54.32,55.26,54.1855,55.26,59174,37.7744924642754,38.4281747712787,37.6809602618372,38.4281747712787,85092.6503655847,0.0,1.0
2016-01-14,54.73,54.92,54.0301,54.41,110269,38.0596092152024,38.1917364900222,37.5728940591688,37.8370790681375,158567.63888131,0.0,1.0
2016-01-15,53.18,53.46,52.81,53.23,310599,36.9817288153565,37.1764426940384,36.7244283328127,37.0164991508355,446643.662941499,0.0,1.0
2016-01-19,53.11,53.46,52.69,53.41,153612,36.9330503456861,37.1764426940384,36.6409795276633,37.1416723585595,220895.193969618,0.0,1.0
2016-01-20,52.24,52.47,51.1,52.23,335880,36.3280465083533,36.4879900515562,35.5352828594344,36.3210924412575,482997.928225108,0.0,1.0
2016-01-21,52.34,52.5999,51.45,51.74,292126,36.3975871793111,36.5783233831304,35.7786752077867,35.9803431535643,420079.35209208,0.0,1.0
2016-01-22,53.6,53.62,53.251,53.28,102670,37.2737996333793,37.2877077675709,37.0311026917366,37.0512694863143,147640.220587328,0.0,1.0
2016-01-25,53.23,53.7167,53.1701,53.5,99964,37.0164991508355,37.354953596387,36.9748442889317,37.2042589624215,143748.97254107,0.0,1.0
2016-01-26,54.05,54.05,53.41,53.46,142372,37.5867326526894,37.5867326526894,37.1416723585595,37.1764426940384,204731.990702826,0.0,1.0
2016-01-27,53.65,54.37,53.3816,53.96,60404,37.3085699688582,37.8092627997543,37.1219228080075,37.5241460488274,86861.39947752,0.0,1.0
2016-01-28,54.27,54.38,53.9149,54.38,42739,37.7397221287965,37.8162168668501,37.4927832062254,37.8162168668501,61458.9986138291,0.0,1.0
2016-01-29,54.85,54.87,54.1551,54.26,41497,38.1430580203518,38.1569661545433,37.659819897866,37.7327680617008,59672.9934129966,0.0,1.0
2016-02-01,54.95,55.0,54.3801,54.49,98241,38.2125986913096,38.2473690267885,37.8162864075211,37.8927116049037,141271.285776953,0.0,1.0
2016-02-02,53.98,54.558,53.83,54.29,66228,37.5380541830189,37.939999261155,37.4337431765822,37.7536302629881,95236.3546221641,0.0,1.0
2016-02-03,54.46,54.61,53.5962,54.22,162730,37.8718494036164,37.976160410053,37.2711570878829,37.7049517933176,234006.945516469,0.0,1.0
2016-02-04,54.46,54.53,53.99,54.28,43275,37.8718494036164,37.9205278732868,37.5450082501147,37.7466761958923,62229.7705845586,0.0,1.0
2016-02-05,53.71,54.4553,53.56,54.34,63380,37.3502943714329,37.8685809920813,37.2459833649962,37.788400598467,91140.909523959,0.0,1.0
2016-02-08,52.92,53.11,52.44,53.11,44798,36.8009230708663,36.9330503456861,36.4671278502689,36.9330503456861,64419.8558670608,0.0,1.0
2016-02-09,52.3,52.44,51.84,51.86,60024,36.3697709109279,36.4671278502689,36.0498838245221,36.0637919587136,86314.9566624506,0.0,1.0
2016-02-10,52.14,52.58,52.0428,52.27,60845,36.2585058373955,36.5644847896098,36.1909123052245,36.3489087096406,87495.5607444822,0.0,1.0
2016-02-11,51.74,51.7799,51.35,51.62,57236,35.9803431535643,36.0080898812764,35.7091345368289,35.8968943484149,82305.7920087301,0.0,1.0
2016-02-12,52.15,52.15,51.35,51.48,91793,36.2654599044912,36.2654599044912,35.7091345368289,35.799537409074,131999.014009668,0.0,1.0
2016-02-16,52.62,52.66,52.2101,52.66,56401,36.5923010579929,36.620117326376,36.3072538477369,36.620117326376,81105.0558229853,0.0,1.0
2016-02-17,53.75,53.8781,53.2,53.21,139467,37.378110639816,37.4671922393129,36.9956369495481,37.0025910166439,200554.57918236,0.0,1.0
2016-02-18,53.83,54.17,53.72,54.08,115764,37.4337431765822,37.6701814578387,37.3572484385287,37.6075948539767,166469.489588697,0.0,1.0
2016-02-19,53.77,53.84,53.2401,53.41,65923,37.3920187740076,37.440697243678,37.0235227586022,37.1416723585595,94797.7623627003,0.0,1.0
2016-02-22,54.4,54.5299,53.96,53.96,74459,37.8301250010417,37.9204583326159,37.5241460488274,37.5241460488274,107072.593598051,0.0,1.0
2016-02-23,53.73,54.33,53.67,54.33,53036,37.3642025056244,37.7814465313712,37.3224781030498,37.7814465313712,76266.1608948043,0.0,1.0
2016-02-24,54.14,54.2292,53.394,53.53,53828,37.6493192565514,37.7113495350458,37.1305458512062,37.2251211637088,77405.0627620017,0.0,1.0
2016-02-25,54.66,54.6985,54.15,54.55,46107,38.0109307455319,38.0377039038507,37.6562733236472,37.9344360074784,66302.2075642345,0.0,1.0
2016-02-26,54.24,54.73,54.1613,54.73,61993,37.7188599275092,38.0596092152024,37.6641314194654,38.0596092152024,89146.3932489554,0.0,1.0
2016-02-29,54.25,54.64,54.15,54.36,32602,37.725813994605,37.9970226113404,37.6562733236472,37.8023087326586,46881.9175181463,0.0,1.0
2016-03-01,55.45,55.4799,54.72,54.94,34368,38.5603020460985,38.5810947067149,38.0526551481066,38.2056446242138,49421.4386008114,0.0,1.0
2016-03-02,55.59,55.59,55.11,55.25,46926,38.6576589854395,38.6576589854395,38.323863764842,38.421220704183,67479.93563145,0.0,1.0
2016-03-03,56.14,56.17,55.72,55.78,81570,39.0401326757073,39.0609948769947,38.7480618576846,38.7897862602593,117298.264276891,0.0,1.0
2016-03-04,56.87,57.1999,56.7001,56.76,57372,39.5477795736993,39.777194247189,39.429629973742,39.4712848356457,82501.3610162287,0.0,1.0
2016-03-07,56.86,57.037,56.4301,56.48,96474,39.5408255066035,39.6639124941988,39.2418701621559,39.2765709569639,138730.326686879,0.0,1.0
2016-03-08,56.1901,56.7557,56.15,56.56,47027,39.0749725518572,39.4682945867945,39.0470867428031,39.3322034937301,67625.1743796659,0.0,1.0
2016-03-09,56.24,56.51,56.18,56.39,29502,39.1096733466651,39.2974331582512,39.0679489440905,39.2139843531018,42424.0945531058,0.0,1.0
2016-03-10,56.45,56.9899,56.0201,56.75,67534,39.2557087556765,39.6311588381777,38.9567534112289,39.4643307685499,97114.3922971135,0.0,1.0
2016-03-11,57.55,57.654,57.12,57.29,41013,40.0206561362123,40.0929784340084,39.7216312510938,39.839850391722,58976.9978274871,0.0,1.0
2016-03-14,57.58,57.708,57.46,57.55,38304,40.0415183374996,40.1305303963256,39.9580695323503,40.0206561362123,55081.4357590049,0.0,1.0
2016-03-15,57.31,57.31,57.05,57.22,28671,39.8537585259136,39.8537585259136,39.6729527814233,39.7911719220516,41229.1103969932,0.0,1.0
2016-03-16,58.04,58.06,56.9432,57.01,42387,40.3614054239055,40.3753135580971,39.5986833448404,39.6451365130402,60952.8200061857,0.0,1.0
2016-03-17,58.73,58.8399,58.1,58.13,37993,40.8412360535143,40.9176612508969,40.4031298264802,40.4239920277675,54634.2154550927,0.0,1.0
2016-03-18,58.82,59.006,58.6535,58.85,32481,40.9038226573763,41.0331683053578,40.7880374402316,40.9246848586637,46707.9186217689,0.0,1.0
2016-03-21,58.54,58.7101,58.36,58.56,84725,40.7554993602904,40.8739228389578,40.6301835098488,40.7694233436728,121696.496861783,0.06671,1.0
2016-03-22,58.6,58.709,58.24,58.4,38924,40.7972713104376,40.8731570198717,40.5466396095544,40.6580314766136,55909.2882130193,0.0,1.0
2016-03-23,57.94,58.4,57.93,58.4,31675,40.3377798588184,40.6580314766136,40.3308178671272,40.6580314766136,45497.0379238358,0.0,1.0
2016-03-24,57.8,57.899,57.59,57.81,77901,40.2403119751416,40.3092356928844,40.0941101496263,40.2472739668328,111894.704066448,0.0,1.0
2016-03-28,58.2,58.2799,57.66,58.1,50779,40.5187916427896,40.5744179564023,40.1428440914647,40.4491717258776,72937.4613649395,0.0,1.0
2016-03-29,58.82,58.8299,57.86,57.95,40664,40.950435127644,40.9573274994183,40.2820839252888,40.3447418505096,58408.5730113611,0.0,1.0
2016-03-30,59.28,59.5899,58.92,59.23,55752,41.2706867454393,41.4864388679496,41.0200550445561,41.2358767869833,80080.5322282461,0.0,1.0
2016-03-31,58.9,59.26,58.87,59.13,73185,41.0061310611737,41.2567627620569,40.9852450861001,41.1662568700713,105120.780440597,0.0,1.0
2016-04-01,58.38,58.4618,57.81,57.97,97577,40.6441074932312,40.7010565852652,40.2472739668328,40.358665833892,140156.731475742,0.0,1.0
2016-04-04,58.2,58.5999,58.13,58.51,42739,40.5187916427896,40.7972016905207,40.4700577009512,40.7346133852168,61389.0419519122,0.0,1.0
2016-04-05,57.15,57.49,57.1,57.32,81645,39.7877825152135,40.0244902327143,39.7529725567575,39.9061363739639,117272.475494604,0.0,1.0
2016-04-06,57.92,57.94,57.35,57.42,56342,40.323855875436,40.3377798588184,39.9270223490375,39.9757562908759,80927.9908667642,0.0,1.0
2016-04-07,57.3,57.72,57.09,57.61,81520,39.8922123905815,40.1846160416119,39.7460105650663,40.1080341330087,117092.929172884,0.0,1.0
2016-04-08,58.14,58.34,57.99,58.17,53392,40.4770196926424,40.6162595264664,40.3725898172744,40.497905667716,76690.6976741734,0.0,1.0
2016-04-11,58.22,58.6999,58.19,58.38,98825,40.532715626172,40.8668216074327,40.5118296510984,40.6441074932312,141949.321951794,0.0,1.0
2016-04-12,58.88,59.04,58.34,58.57,45478,40.9922070777913,41.1035989448505,40.6162595264664,40.776385335364,65323.2609534397,0.0,1.0
2016-04-13,59.39,59.4885,59.19,59.28,33087,41.3472686540425,41.4158442722008,41.2080288202185,41.2706867454393,47525.1931739844,0.0,1.0
2016-04-14,59.31,59.47,59.28,59.4,29494,41.2915727205129,41.4029645875721,41.2706867454393,41.3542306457337,42364.3137024661,0.0,1.0
2016-04-15,59.15,59.35,59.11,59.31,57283,41.1801808534537,41.3194206872777,41.1523328866889,41.2915727205129,82279.615576672,0.0,1.0
2016-04-18,59.62,59.6861,59.21,59.21,51239,41.5073944629401,41.553413228019,41.2219528036009,41.2219528036009,73598.191828869,0.0,1.0
2016-04-19,60.3374,60.4526,60.1338,60.26,41063,42.0068477468669,42.0870498911495,41.865101596034,41.952961931177,58981.6848702911,0.0,1.0
2016-04-20,60.18,60.47,60.1425,60.19,37261,41.8972659976474,42.0991637566922,41.8711585288054,41.9042279893386,53520.603948857,0.0,1.0
2016-04-21,59.64,59.98,59.51,59.98,39819,41.5213184463225,41.7580261638234,41.4308125543369,41.7580261638234,57194.8398765342,0.0,1.0
2016-04-22,59.61,59.792,59.372,59.68,25769,41.5004324712489,41.6271407200288,41.3347370689983,41.5491664130873,37013.8333152116,0.0,1.0
2016-04-25,59.56,59.6099,59.4,59.54,33819,41.4656225127929,41.500362851332,41.3542306457337,41.4516985294105,48576.6164339765,0.0,1.0
2016-04-26,59.66,59.8299,59.5755,59.71,28293,41.5352424297049,41.6535266685384,41.4764135999143,41.5700523881609,40639.2326433808,0.0,1.0
2016-04-27,59.85,59.97,59.67,59.78,34005,41.6675202718378,41.7510641721322,41.5422044213961,41.6187863299993,48843.7813606957,0.0,1.0
2016-04-28,59.4,59.94,59.3273,59.55,63094,41.3542306457337,41.7301781970586,41.3036169661387,41.4586605211017,90626.3649807892,0.0,1.0
2016-04-29,59.49,59.7775,59.21,59.69,88013,41.4168885709545,41.6170458320765,41.2219528036009,41.5561284047785,126419.283308305,0.0,1.0
2016-05-02,60.0,60.1,59.72,59.72,43529,41.7719501472058,41.8415700641178,41.5770143798521,41.5770143798521,62523.7747051823,0.0,1.0
2016-05-03,59.36,59.73,59.25,59.65,45286,41.3263826789689,41.5839763715433,41.2498007703657,41.5282804380137,65047.477803278,0.0,1.0
2016-05-04,58.79,59.08,58.74,58.95,86978,40.9295491525704,41.1314469116153,40.8947391941144,41.0409410196297,124932.639764464,0.0,1.0
2016-05-05,58.82,59.0599,58.66,58.99,32416,40.950435127644,41.117453308316,40.8390432605848,41.0687889863945,46561.3885189918,0.0,1.0
2016-05-06,59.02,59.1,58.79,58.84,56503,41.0896749614681,41.1453708949977,40.9295491525704,40.9643591110265,81159.2465291395,0.0,1.0
2016-05-09,58.87,59.1199,58.8254,59.0,43593,40.9852450861001,41.1592252584632,40.9541946031573,41.0757509780857,62615.7024219029,0.0,1.0
2016-05-10,59.49,59.49,59.1063,59.18,40889,41.4168885709545,41.4168885709545,41.1497569497631,41.2010668285273,58731.7563904569,0.0,1.0
2016-05-11,59.3401,59.6499,59.12,59.43,35887,41.3125283155034,41.5282108180968,41.1592948783801,41.3751166208073,51547.0307805113,0.0,1.0
2016-05-12,59.42,59.8,59.165,59.79,44827,41.3681546291161,41.6327103133817,41.1906238409905,41.6257483216905,64388.1837099223,0.0,1.0
2016-05-13,58.83,59.029,58.6101,58.97,34611,40.9573971193352,41.0959407539902,40.8043029220457,41.0548650030121,49714.2219283941,0.0,1.0
2016-05-16,59.27,59.3799,59.03,59.03,39203,41.2637247537481,41.3402370424344,41.0966369531593,41.0966369531593,56310.0356030982,0.0,1.0
2016-05-17,59.24,59.669,59.1391,59.42,55766,41.2428387786745,41.541508222227,41.1725922825103,41.3681546291161,80100.6414162787,0.0,1.0
2016-05-18,59.04,59.63,58.7901,59.22,25468,41.1035989448505,41.5143564546313,40.9296187724874,41.2289147952921,36581.4857725099,0.0,1.0
2016-05-19,58.91,58.975,58.5501,58.88,38239,41.0130930528649,41.0583459988577,40.7625309718985,40.9922070777913,54925.3743699939,0.0,1.0
2016-05-20,59.25,59.45,59.14,59.45,39362,41.2498007703657,41.3890406041897,41.1732188617625,41.3890406041897,56538.418524326,0.0,1.0
2016-05-23,59.4001,59.53,59.2601,59.45,43734,41.3543002656506,41.4447365377193,41.2568323819738,41.3890406041897,62818.2306728031,0.0,1.0
2016-05-24,59.88,59.9699,59.545,59.67,44151,41.6884062469114,41.7509945522153,41.4551795252561,41.5422044213961,63417.1972020607,0.0,1.0
2016-05-25,60.3,60.3784,60.1205,60.3,60234,41.9808098979418,42.0353919128008,41.8558421470847,41.9808098979418,86518.3451398367,0.0,1.0
2016-05-26,60.39,60.63,60.189,60.63,110176,42.0434678231626,42.2105556237514,41.9035317901695,42.2105556237514,158253.564334539,0.0,1.0
2016-05-27,60.32,60.45,60.1317,60.44,31672,41.9947338813242,42.0852397733098,41.8636395777789,42.0782777816186,45492.7288121145,0.0,1.0
2016-05-31,60.36,60.86,60.219,60.86,58737,42.022581848089,42.3706814326491,41.9244177652431,42.3706814326491,84368.0983909185,0.0,1.0
2016-06-01,60.4,60.4504,60.1999,60.44,84389,42.0504298148538,42.0855182529775,41.9111203611129,42.0782777816186,121213.876349,0.0,1.0
2016-06-02,60.36,60.469,60.0877,60.23,35089,42.022581848089,42.0984675575231,41.8330068143376,41.9320759561034,50400.8070626511,0.0,1.0
2016-06-03,61.11,61.12,60.6401,60.8,65119,42.5447312249291,42.5516932166203,42.2175872353595,42.3289094825018,93535.0153926523,0.0,1.0
2016-06-06,61.17,61.3799,60.8923,61.15,46690,42.5865031750763,42.7326353806746,42.3931686658116,42.5725791916939,67064.1420888364,0.0,1.0
2016-06-07,61.61,61.7299,61.47,61.47,120110,42.8928308094891,42.9763050898666,42.7953629258123,42.7953629258123,172522.469614267,0.0,1.0
2016-06-08,61.91,62.03,61.8,61.87,47275,43.1016905602251,43.1852344605196,43.0251086516219,43.0738425934603,67904.4188744859,0.0,1.0
2016-06-09,61.42,61.4999,61.232,61.34,42557,42.7605529673563,42.816179280969,42.6296675235617,42.7048570338267,61127.622507488,0.0,1.0
2016-06-10,59.9966,60.52,59.82,60.52,52852,41.7695830700308,42.1339737151482,41.6466342967641,42.1339737151482,75915.0575643431,0.0,1.0
2016-06-13,59.07,59.515,58.9705,59.24,46552,41.1244849199241,41.4342935501825,41.0552131025966,41.2428387786745,66865.9229496576,0.0,1.0
2016-06-14,58.26,58.4699,58.0,58.45,32650,40.5605635929368,40.7066957985351,40.3795518089656,40.6928414350696,46897.4992332514,0.0,1.0
2016-06-15,58.37,58.64,58.3301,58.57,36379,40.63714550154,40.8251192772024,40.6093671546921,40.776385335364,52253.7251028011,0.0,1.0
2016-06-16,58.04,58.113,57.07,57.63,113150,40.4073997757304,40.4582223150761,39.7320865816839,40.1219581163911,162525.3304209,0.0,1.0
2016-06-17,58.51,58.6999,58.0601,58.53,45955,40.7346133852168,40.8668216074327,40.4213933790297,40.7485373685992,66008.4097171232,0.0,1.0
2016-06-20,58.78,59.0099,58.71,59.0,42683,41.6466342967641,41.8095223747639,41.5970381007659,41.8025080556156,60242.7250692606,1.04,1.0
2016-06-21,58.97,59.321,58.8392,58.99,151857,41.7812525430449,42.0299420401216,41.6885785082369,41.7954228847587,214330.752309882,0.0,1.0
2016-06-22,58.8,59.1499,58.8,59.01,22498,41.6608046384779,41.9087147667603,41.6608046384779,41.8095932264725,31753.644978287,0.0,1.0
2016-06-23,60.28,60.3699,59.74,59.96,77227,42.7094099252967,42.7731056113001,42.326810699025,42.4826844578765,108998.077195225,0.0,1.0
2016-06-24,55.33,56.3599,55.28,55.82,214500,39.2022503511392,39.9319520976896,39.1668244968547,39.5494237231265,302744.992792362,0.0,1.0
2016-06-27,53.61,54.06,53.16,54.06,310942,37.9836009637551,38.3024336523149,37.6647682751953,38.3024336523149,438863.093467798,0.0,1.0
2016-06-28,54.89,54.94,54.3225,54.58,100494,38.8905028334363,38.9259286877207,38.4884193873081,38.6708625368729,141837.087672147,0.0,1.0
2016-06-29,55.54,55.71,55.417,55.51,180338,39.3510389391337,39.4714868437008,39.2638913375941,39.3297834265631,254528.794919296,0.0,1.0
2016-06-30,56.11,56.125,55.54,55.67,120527,39.7548936779761,39.7655214342614,39.3510389391337,39.4431461602732,170111.635180816,0.0,1.0
2016-07-01,56.43,56.502,56.31,56.32,48448,39.9816191453964,40.032632375566,39.8965970951138,39.9036822659707,68379.4378126077,0.0,1.0
2016-07-05,54.97,55.43,54.84,55.43,186902,38.9471842002913,39.273102059708,38.8550769791518,39.273102059708,263793.215118313,0.0,1.0
2016-07-06,55.1,55.1,54.31,54.57,267707,39.0392914214308,39.0392914214308,38.479562923737,38.663777366016,377841.276389114,0.0,1.0
2016-07-07,55.09,55.47,54.9001,55.4,25685,39.0322062505739,39.3014427431355,38.8976588560017,39.2518465471373,36251.7722138547,0.0,1.0
2016-07-08,56.0,56.027,55.6001,55.76,37258,39.6769567985504,39.696086759864,39.3936208159836,39.5069126979852,52585.8878389642,0.0,1.0
2016-07-11,56.86,57.05,56.7762,56.83,58570,40.2862814922424,40.4208997385232,40.2269077604617,40.2650259796718,82665.6141158445,0.0,1.0
2016-07-12,57.73,58.03,57.6901,57.7,66561,40.9026913567913,41.1152464824978,40.8744215250724,40.8814358442207,93944.1000711069,0.0,1.0
2016-07-13,57.78,58.1,57.66,57.91,49306,40.9381172110757,41.164842678496,40.8530951607931,41.0302244322152,69590.4177837773,0.0,1.0
2016-07-14,58.07,58.2175,57.8908,58.11,49800,41.1435871659254,41.2480934360644,41.01662090417,41.1719278493529,70287.6486762686,0.0,1.0
2016-07-15,57.74,57.87,57.572,57.87,89002,40.9097765276482,41.0018837487877,40.7907456572526,41.0018837487877,125617.295331029,0.0,1.0
2016-07-18,57.95,58.039,57.826,57.84,37118,41.0585651156428,41.121623136269,40.9707089970174,40.980628236217,52388.2920394727,0.0,1.0
2016-07-19,57.6,57.7899,57.531,57.67,69230,40.8105841356518,40.9451315302241,40.7616964567393,40.86018033165,97711.1228485559,0.0,1.0
2016-07-20,58.2,58.25,58.0,58.07,67001,41.2356943870649,41.2711202413493,41.0939909699272,41.1435871659254,94565.1154409372,0.0,1.0
2016-07-21,57.84,58.205,57.72,58.08,532086,40.980628236217,41.2392369724933,40.8956061859344,41.1506723367823,750985.418344601,0.0,1.0
2016-07-22,57.82,57.91,57.707,57.79,159876,40.9664578945033,41.0302244322152,40.8863954638205,40.9452023819326,225648.757425043,0.0,1.0
2016-07-25,58.0,58.055,57.8801,58.05,49486,41.0939909699272,41.1329594096401,41.0090397713532,41.1294168242116,69844.4695259806,0.0,1.0
2016-07-26,58.27,58.449,58.031,58.26,72103,41.2852905830631,41.4121151414013,41.1159549995835,41.2782054122062,101766.070933835,0.0,1.0
2016-07-27,58.67,58.8908,58.314,58.64,54428,41.5686974173384,41.7251379898584,41.3164653348333,41.5474419047678,76819.6012480312,0.0,1.0
2016-07-28,58.93,58.99,58.66,58.83,50804,41.7529118596174,41.7954228847587,41.5616122464815,41.6820601510486,71704.6928383364,0.0,1.0
2016-07-29,59.66,59.729,59.3701,59.4,44532,42.2701293321699,42.3190170110824,42.0647302290289,42.0859148898909,62852.4010211164,0.0,1.0
2016-08-01,58.97,59.304,58.95,59.3,43535,41.7812525430449,42.0178972496649,41.7670822013312,42.0150631813221,61445.2366490233,0.0,1.0
2016-08-02,58.81,59.0,58.62,59.0,34661,41.6678898093348,41.8025080556156,41.533271563054,41.8025080556156,48920.4857583966,0.0,1.0
2016-08-03,58.35,58.44,58.25,58.32,106045,41.3419719499181,41.4057384876301,41.2711202413493,41.3207164373475,149671.761121986,0.0,1.0
2016-08-04,58.74,58.8998,58.66,58.66,44295,41.6182936133366,41.7315146436296,41.5616122464815,41.5616122464815,62517.8995605486,0.0,1.0
2016-08-05,59.01,59.09,58.7501,58.92,41896,41.8095932264725,41.8662745933275,41.6254496359021,41.7458266887605,59131.9543964046,0.0,1.0
2016-08-08,59.25,59.33,59.141,59.19,45519,41.9796373270377,42.0363186938928,41.9024089646976,41.9371263018964,64245.4514075316,0.0,1.0
2016-08-09,59.59,59.7149,59.364,59.43,55471,42.2205331361717,42.3090269201742,42.0604082748062,42.1071704024616,78291.6899542431,0.0,1.0
2016-08-10,59.83,59.9523,59.7478,59.89,46602,42.390577236737,42.4772288763167,42.3323371322934,42.4330882618783,65773.9960564552,0.0,1.0
2016-08-11,60.21,60.37,60.07,60.07,36835,42.6598137292986,42.7731764630087,42.5606213373022,42.5606213373022,51988.8662447862,0.0,1.0
2016-08-12,60.29,60.499,60.17,60.43,53641,42.7164950961536,42.8645751670625,42.631473045871,42.81568748815,75708.8305751753,0.0,1.0
2016-08-15,60.45,60.57,60.28,60.28,41400,42.8298578298638,42.9148798801464,42.7094099252967,42.7094099252967,58431.9007067775,0.0,1.0
2016-08-16,60.37,60.458,60.2801,60.35,57283,42.7731764630087,42.8355259665493,42.7094807770053,42.7590061212949,80849.1441590903,0.0,1.0
2016-08-17,60.22,60.3399,59.7623,60.08,35983,42.6668989001554,42.7518500987295,42.3426106300359,42.5677065081591,50786.3546650237,0.0,1.0
2016-08-18,60.63,60.71,60.151,60.28,34951,42.9573909052877,43.0140722721428,42.6180112212429,42.7094099252967,49329.7913430575,0.0,1.0
2016-08-19,60.29,60.41,60.058,60.16,43881,42.7164950961536,42.8015171464362,42.5521191322739,42.6243878750141,61933.5805534809,0.0,1.0
2016-08-22,60.52,60.56,60.082,60.25,35556,42.879454025862,42.9077947092895,42.5691235423304,42.6881544127261,50183.6874765744,0.0,1.0
2016-08-23,60.67,60.868,60.54,60.71,68905,42.9857315887152,43.1260179716815,42.8936243675757,43.0140722721428,97252.418314022,0.0,1.0
2016-08-24,60.61,60.9099,60.5101,60.86,39542,42.9432205635739,43.1557048375719,42.8724397067136,43.120349834996,55809.5221678116,0.0,1.0
2016-08-25,60.46,60.5699,60.334,60.49,36484,42.8369430007207,42.9148090284378,42.7476698479239,42.8581985132913,51493.4653474896,0.0,1.0
2016-08-26,60.09,61.02,59.871,60.64,301400,42.5747916790159,43.2337125687062,42.4196264372502,42.9644760761446,425395.528333884,0.0,1.0
2016-08-29,60.17,60.2099,59.67,59.87,48870,42.631473045871,42.65974287759,42.2772145030268,42.4189179201645,68975.0480082179,0.0,1.0
2016-08-30,59.9,60.0899,59.7901,60.06,35748,42.4401734327352,42.5747208273074,42.362307405018,42.5535361664453,50454.6760015914,0.0,1.0
2016-08-31,59.78,59.97,59.65,59.87,57378,42.3551513824525,42.4897696287333,42.263044161313,42.4189179201645,80983.2270230311,0.0,1.0
2016-09-01,60.51,60.51,60.2046,60.29,43913,42.8723688550051,42.8723688550051,42.6559877370358,42.7164950961536,61978.7453076503,0.0,1.0
2016-09-02,60.67,60.85,60.53,60.81,51417,42.9857315887152,43.1132646641391,42.8865391967188,43.0849239807116,72569.8801603958,0.0,1.0
2016-09-06,61.71,61.71,61.14,61.17,129628,43.7225893578312,43.7225893578312,43.3187346189888,43.3399901315594,182956.773546332,0.0,1.0
2016-09-07,61.89,62.0549,61.72,61.98,40201,43.8501224332551,43.9669569006851,43.729674528688,43.913888970967,56739.6338239895,0.0,1.0
2016-09-08,61.94,62.1355,61.8301,62.0,36477,43.8855482875395,44.0240633777916,43.8076822598223,43.9280593126808,51483.5855575151,0.0,1.0
2016-09-09,60.76,61.41,60.736,61.41,52699,43.0494981264272,43.5100342321246,43.0324937163706,43.5100342321246,74379.2931243108,0.0,1.0
2016-09-12,61.08,61.14,60.1425,60.18,77231,43.2762235938475,43.3187346189888,42.6119888260146,42.6385582167279,109003.722789496,0.0,1.0
2016-09-13,59.8601,60.29,59.62,60.29,116954,42.4119036010162,42.7164950961536,42.2417886487424,42.7164950961536,165068.708098079,0.0,1.0
2016-09-14,59.79,60.082,59.73,59.91,135342,42.3622365533094,42.5691235423304,42.3197255281681,42.447258603592,191021.504962722,0.0,1.0
2016-09-15,60.41,60.502,59.8,59.92,75628,42.8015171464362,42.8667007183196,42.3693217241663,42.4543437744489,106741.250885318,0.0,1.0
2016-09-16,59.99,60.14,59.87,60.14,43979,42.5039399704471,42.6102175333004,42.4189179201645,42.6102175333004,62071.8976131249,0.0,1.0
2016-09-19,60.15,60.44,60.05,60.35,57157,42.6173027041572,42.8227726590069,42.5464509955884,42.7590061212949,80671.3079395481,0.0,1.0
2016-09-20,60.28,60.474,60.235,60.41,46507,42.7094099252967,42.8468622399203,42.6775266564408,42.8015171464362,65639.9131925147,0.0,1.0
2016-09-21,61.32,61.4445,60.64,60.89,35062,43.4462676944127,43.5344780715809,42.9644760761446,43.1416053475667,49486.456584083,0.0,1.0
2016-09-22,61.87,62.19,61.81,62.11,39113,43.8359520915413,44.0626775589616,43.7934410664,44.0059961921065,55204.0321822268,0.0,1.0
2016-09-23,61.55,61.71,61.529,61.59,52827,43.609226624121,43.7225893578312,43.5943477653216,43.6375673075485,74559.9521409889,0.0,1.0
2016-09-26,60.79,60.9199,60.701,60.83,25733,43.3435327169879,43.4361519783785,43.2800753323553,43.3720528898564,36090.9453369704,0.385,1.0
2016-09-27,61.04,61.07,60.64,60.64,40321,43.5217837974163,43.5431739270677,43.2365820687308,43.2365820687308,56550.8493736443,0.0,1.0
2016-09-28,61.61,61.61,61.0451,61.29,44195,43.9281962607933,43.9281962607933,43.5254201194571,43.7000348778448,61984.1965245952,0.0,1.0
2016-09-29,60.95,61.533,60.755,61.43,62356,43.4576134084621,43.8732949280213,43.3185775657279,43.7998554828848,87455.2903832483,0.0,1.0
2016-09-30,61.37,61.51,61.09,61.14,48359,43.7570752235819,43.8568958286219,43.557434013502,43.5930842295877,67824.273328044,0.0,1.0
2016-10-03,61.43,61.5,61.282,61.32,113339,43.7998554828848,43.8497657854047,43.6943308432711,43.7214250074962,158959.765808374,0.0,1.0
2016-10-04,61.21,61.7811,60.988,61.67,63925,43.6429945321077,44.0501913002385,43.4847075726872,43.9709765200961,89655.8380548648,0.0,1.0
2016-10-05,61.61,61.66,61.3605,61.47,153255,43.9281962607933,43.9638464768789,43.7503016825256,43.8283756557533,214942.596184565,0.0,1.0
2016-10-06,61.19,61.22,60.95,61.19,31020,43.6287344456734,43.6501245753248,43.4576134084621,43.6287344456734,43506.0476568152,0.0,1.0
2016-10-07,60.69,60.8,60.19,60.8,49441,43.2722322848165,43.350662760205,42.9157301239595,43.350662760205,69341.795686673,0.0,1.0
2016-10-10,60.67,60.9,60.67,60.75,70646,43.2579721983822,43.4219631923764,43.2579721983822,43.3150125441193,99082.1483805081,0.0,1.0
2016-10-11,60.01,60.54,59.84,60.51,71650,42.787389346051,43.1652816365594,42.6661786113597,43.143891506908,100490.274487776,0.0,1.0
2016-10-12,60.01,60.12,59.8434,60.01,54617,42.787389346051,42.8658198214395,42.6686028260535,42.787389346051,76601.2187257341,0.0,1.0
2016-10-13,59.9,60.05,59.4552,59.59,69665,42.7089588706625,42.8159095189196,42.3918145483641,42.4879275309312,97706.2801422317,0.0,1.0
2016-10-14,59.92,60.245,59.8401,60.2,35544,42.7232189570968,42.9549453616538,42.6662499117918,42.9228601671767,49851.0302357781,0.0,1.0
2016-10-17,59.83,59.914,59.804,59.87,21317,42.6590485681425,42.7189409311665,42.640510455778,42.6875687410111,29897.4344906618,0.0,1.0
2016-10-18,60.46,60.5597,60.34,60.48,68105,43.1082412908223,43.1793278216972,43.0226807722166,43.1225013772565,95518.355115003,0.0,1.0
2016-10-19,60.66,60.714,60.47,60.5,36757,43.250842155165,43.2893443885376,43.1153713340394,43.1367614636908,51552.2821960527,0.0,1.0
2016-10-20,60.6,60.682,60.397,60.5,68041,43.2080618958622,43.2665282502428,43.0633220185543,43.1367614636908,95428.594088245,0.0,1.0
2016-10-21,60.48,60.486,60.17,60.2,21561,43.1225013772565,43.1267794031868,42.9014700375252,42.9228601671767,30239.6484051771,0.0,1.0
2016-10-24,60.53,60.67,60.3819,60.67,52054,43.1581515933422,43.2579721983822,43.0525556532964,43.2579721983822,73006.570107281,0.0,1.0
2016-10-25,60.45,60.533,60.26,60.41,53055,43.1011112476051,43.1602906063074,42.9656404264795,43.0725910747366,74410.4886664194,0.0,1.0
2016-10-26,60.19,60.4,60.0902,60.22,41922,42.9157301239595,43.0654610315194,42.8445722926525,42.9371202536109,58796.2775586398,0.0,1.0
2016-10-27,59.93,60.14,59.908,60.14,62499,42.7303490003139,42.8800799078738,42.7146629052362,42.8800799078738,87655.850177411,0.0,1.0
2016-10-28,60.1,60.22,59.94,60.05,48318,42.8515597350053,42.9371202536109,42.737479043531,42.8159095189196,67766.770170277,0.0,1.0
2016-10-31,60.1,60.17,59.9677,60.04,85923,42.8515597350053,42.9014700375252,42.7572292632425,42.8087794757024,120508.385970874,0.0,1.0
2016-11-01,59.99,60.36,59.81,60.36,35335,42.7731292596167,43.0369408586509,42.6447884817082,43.0369408586509,49557.9043827713,0.0,1.0
2016-11-02,59.677,60.01,59.66,59.9,36139,42.5499589069203,42.787389346051,42.5378378334511,42.7089588706625,50685.5272814198,0.0,1.0
2016-11-03,59.82,60.0901,59.74,60.05,67749,42.6519185249254,42.8445009922203,42.5948781791883,42.8159095189196,95019.0594036611,0.0,1.0
2016-11-04,59.4,59.66,59.34,59.49,38737,42.3524567098055,42.5378378334511,42.3096764505027,42.4166270987598,54329.2639613814,0.0,1.0
2016-11-07,60.04,60.072,59.87,59.96,46920,42.8087794757024,42.8315956139973,42.6875687410111,42.7517391299653,65806.0527420299,0.0,1.0
2016-11-08,60.03,60.1899,59.68,59.79,50731,42.8016494324853,42.9156588235274,42.5520979198854,42.630528395274,71151.0413822659,0.0,1.0
2016-11-09,59.7,59.941,59.2711,59.41,212046,42.5663580063197,42.7381920478528,42.2605504527366,42.3595867530227,297397.916874179,0.0,1.0
2016-11-10,59.73,59.9958,59.43,59.93,62207,42.5877481359711,42.7772646846827,42.373846839457,42.7303490003139,87246.3154928272,0.0,1.0
2016-11-11,59.22,59.62,58.988,59.62,33995,42.224115931897,42.5093176605826,42.0586989292594,42.5093176605826,47678.5328850236,0.0,1.0
2016-11-14,59.03,59.074,58.8,58.99,50906,42.0886451107714,42.1200173009268,41.9246541167772,42.0601249379028,71396.4816898076,0.0,1.0
2016-11-15,59.21,59.21,58.8042,58.9,45822,42.2169858886799,42.2169858886799,41.9276487349284,41.9959545489486,64266.0901267113,0.0,1.0
2016-11-16,58.72,58.8299,58.5508,58.73,78200,41.8676137710401,41.9459729459964,41.7469734398061,41.8747438142572,109676.75457005,0.0,1.0
2016-11-17,58.9,59.03,58.788,58.81,31748,41.9959545489486,42.0886451107714,41.9160980649166,41.9317841599943,44527.0793361885,0.0,1.0
2016-11-18,58.78,58.91,58.66,58.81,30415,41.9103940303429,42.0030845921657,41.8248335117373,41.9317841599943,42657.5254507425,0.0,1.0
2016-11-21,59.08,59.08,58.78,58.86,33145,42.1242953268571,42.1242953268571,41.9103940303429,41.96743437608,46486.3942483926,0.0,1.0
2016-11-22,59.45,59.45,59.205,59.3,43831,42.3881069258912,42.3881069258912,42.2134208670713,42.2811562776341,61473.6806849086,0.0,1.0
2016-11-23,59.22,59.25,58.9,58.9,40662,42.224115931897,42.2455060615485,41.9959545489486,41.9959545489486,57029.1073443397,0.0,1.0
2016-11-25,59.3,59.38,59.1588,59.38,34804,42.2811562776341,42.3381966233713,42.1804800674081,42.3381966233713,48813.1683638877,0.0,1.0
2016-11-28,59.22,59.3313,59.17,59.23,35773,42.224115931897,42.3034733129038,42.1884657158113,42.2312459751142,50172.206409647,0.0,1.0
2016-11-29,59.5,59.61,59.0,59.22,49340,42.4237571419769,42.5021876173655,42.06725498112,42.224115931897,69200.1415663205,0.0,1.0
2016-11-30,59.28,59.5,59.2,59.5,66296,42.2668961911999,42.4237571419769,42.2098558454628,42.4237571419769,92981.2035930437,0.0,1.0
2016-12-01,59.33,59.5,59.25,59.5,88901,42.3025464072856,42.4237571419769,42.2455060615485,42.4237571419769,124685.078747212,0.0,1.0
2016-12-02,59.4698,59.57,59.34,59.34,60342,42.4022244114612,42.4736674444969,42.3096764505027,42.3096764505027,84630.6230724545,0.0,1.0
2016-12-05,59.86,60.05,59.62,59.62,121286,42.6804386977939,42.8159095189196,42.5093176605826,42.5093176605826,170105.560802853,0.0,1.0
2016-12-06,60.29,60.3,60.01,60.01,47747,42.9870305561309,42.994160599348,42.787389346051,42.787389346051,66965.9335096697,0.0,1.0
2016-12-07,60.99,61.0799,60.4026,60.48,71267,43.4861335813306,43.5502326698527,43.0673148427559,43.1225013772565,99953.1108432704,0.0,1.0
2016-12-08,61.02,61.183,60.79,60.85,186800,43.5075237109821,43.6237434154214,43.3435327169879,43.3863129762907,261989.996850195,0.0,1.0
2016-12-09,61.08,61.154,60.88,60.92,35812,43.5503039702849,43.6030662900917,43.4077031059421,43.4362232788107,50226.9045353276,0.0,1.0
2016-12-12,60.82,61.0499,60.79,60.99,63898,43.3649228466393,43.5288425402013,43.3435327169879,43.4861335813306,89617.9701217012,0.0,1.0
2016-12-13,61.19,61.38,61.18,61.21,60607,43.6287344456734,43.7642052667991,43.6216044024563,43.6429945321077,85002.2898238748,0.0,1.0
2016-12-14,60.29,61.23,60.208,61.15,90705,42.9870305561309,43.657254618542,42.9285642017504,43.6002142728049,127215.217688956,0.0,1.0
2016-12-15,60.0,60.179,59.965,60.14,124396,42.7802593028339,42.9078870764207,42.7553041515739,42.8800799078738,174467.385696879,0.0,1.0
2016-12-16,59.97,60.19,59.89,60.1,154104,42.7588691731825,42.9157301239595,42.7018288274453,42.8515597350053,216133.332305153,0.0,1.0
2016-12-19,59.87,60.34,59.83,60.06,79295,42.6875687410111,43.0226807722166,42.6590485681425,42.8230395621367,111212.509637239,0.0,1.0
2016-12-20,60.06,60.1,59.9058,59.94,89935,42.8230395621367,42.8515597350053,42.7130942957284,42.737479043531,126135.280335773,0.0,1.0
2016-12-21,60.06,60.2,59.999,60.2,118213,42.8230395621367,42.9228601671767,42.7795462985122,42.9228601671767,165795.629002421,0.0,1.0
2016-12-22,59.96,60.1098,59.89,60.01,65074,42.7517391299653,42.8585471773581,42.7018288274453,42.787389346051,91267.3289883814,0.0,1.0
2016-12-23,59.56,59.648,59.45,59.45,74520,42.8106475470253,42.8739003506542,42.7315815424892,42.7315815424892,103675.404468588,0.48262,1.0
2016-12-27,59.66,59.81,59.6278,59.73,59921,42.8825257329673,42.9903430118802,42.859380957094,42.9328404631266,83364.6525920858,0.0,1.0
2016-12-28,59.64,59.963,59.6132,59.82,98050,42.8681500957789,43.1003166363714,42.8488867419464,42.9975308304744,136411.344714775,0.0,1.0
2016-12-29,59.92,60.0,59.82,59.82,66042,43.0694090164164,43.1269115651699,42.9975308304744,42.9975308304744,91880.4490326685,0.0,1.0
2016-12-30,60.02,60.3665,59.91,60.17,122266,43.1412872023583,43.3903451166472,43.0622211978221,43.2491044812712,170101.677439028,0.0,1.0
2017-01-03,60.5,60.51,60.24,60.45,169313,43.4863024948797,43.4934903134738,43.2994192114306,43.4503634019087,235555.471776569,0.0,1.0
2017-01-04,61.23,61.23,60.83,60.83,65277,44.0110132522559,44.0110132522559,43.7235005084881,43.7235005084881,90816.1483829307,0.0,1.0
2017-01-05,61.66,61.76,61.45,61.45,101072,44.3200894518063,44.3919676377482,44.1691452613282,44.1691452613282,140615.680091909,0.0,1.0
2017-01-06,61.3994,61.495,61.32,61.35,56461,44.1327748992416,44.2014904450021,44.0757036196036,44.0972670753862,78550.9529213757,0.0,1.0
2017-01-09,61.29,61.38,61.11,61.23,117415,44.0541401638211,44.1188305311688,43.9247594291256,44.0110132522559,163352.759201278,0.0,1.0
2017-01-10,61.3,61.49,61.21,61.21,81210,44.0613279824152,44.197896535705,43.9966376150675,43.9966376150675,112982.817993747,0.0,1.0
2017-01-11,61.66,61.735,61.103,61.25,70746,44.3200894518063,44.3739980912627,43.9197279561096,44.0253888894443,98424.8545965472,0.0,1.0
2017-01-12,61.96,62.0499,61.77,62.0,114974,44.5357240096321,44.6003424987939,44.3991554563424,44.5644752840089,159956.735820872,0.0,1.0
2017-01-13,62.08,62.1,61.8687,61.9,59084,44.6219778327625,44.6363534699509,44.4700992258671,44.492597098067,82200.1824694314,0.0,1.0
2017-01-17,62.0,62.02,61.88,61.88,83991,44.5644752840089,44.5788509211973,44.4782214608786,44.4782214608786,116851.863885147,0.0,1.0
2017-01-18,61.79,61.9502,61.6452,61.93,91648,44.4135310935308,44.5286799474098,44.3094514802869,44.5141605538495,127504.609081282,0.0,1.0
2017-01-19,61.79,61.79,61.5801,61.79,64013,44.4135310935308,44.4135310935308,44.2626587812387,44.4135310935308,89057.6176361742,0.0,1.0
2017-01-20,62.07,62.09,61.9,61.99,61498,44.6147900141683,44.6291656513567,44.492597098067,44.5572874654147,85558.6422974933,0.0,1.0
2017-01-23,62.37,62.37,62.01,62.01,66873,44.8304245719941,44.8304245719941,44.5716631026031,44.5716631026031,93036.5716992467,0.0,1.0
2017-01-24,62.74,62.7586,62.31,62.4,63042,45.0963738599793,45.1097432025645,44.7872976604289,44.8519880277767,87706.7209944808,0.0,1.0
2017-01-25,63.17,63.17,62.839,62.89,42270,45.4054500595297,45.4054500595297,45.1675332640619,45.2041911388923,58807.8280580677,0.0,1.0
2017-01-26,62.88,63.018,62.7404,62.98,79083,45.1970033202981,45.296195216898,45.0966613727231,45.26888150624,110023.644814671,0.0,1.0
2017-01-27,62.7,62.861,62.611,62.8,66924,45.0676225856026,45.1833464649691,45.0036510001142,45.1395007715445,93107.5250758958,0.0,1.0
2017-01-30,62.45,62.46,62.192,62.39,45086,44.8879271207477,44.8951149393419,44.7024814010175,44.8448002091825,62725.5674432467,0.0,1.0
2017-01-31,62.71,62.74,62.458,62.62,54659,45.0748104041967,45.0963738599793,44.893677375623,45.010120036849,76043.9336131044,0.0,1.0
2017-02-01,63.21,63.28,62.9258,63.13,76136,45.4342013339065,45.4845160640659,45.2299235294595,45.3766987851529,105923.652638492,0.0,1.0
2017-02-02,63.21,63.24,63.0301,63.24,63667,45.4342013339065,45.4557647896891,45.3048924773969,45.4557647896891,88576.2476691032,0.0,1.0
2017-02-03,63.41,63.438,63.17,63.26,92198,45.5779577057904,45.5980835978541,45.4054500595297,45.4701404268775,128269.79255495,0.0,1.0
2017-02-06,62.93,62.95,62.71,62.87,55298,45.232942413269,45.2473180504574,45.0748104041967,45.1898155017039,76932.9376852384,0.0,1.0
2017-02-07,63.0,63.05,62.78,62.79,77161,45.2832571434284,45.3191962363994,45.1251251343561,45.1323129529503,107349.676384872,0.0,1.0
2017-02-08,63.24,63.28,63.0401,63.16,41684,45.4557647896891,45.4845160640659,45.3120802959911,45.3982622409355,57992.5598479416,0.0,1.0
2017-02-09,63.35,63.429,63.1762,63.23,48427,45.5348307942252,45.5916145611194,45.4099065070581,45.4485769710949,67373.7092351086,0.0,1.0
2017-02-10,63.67,63.75,63.3,63.51,49827,45.7648409892395,45.822343537993,45.4988917012543,45.6498358917323,69321.4489862629,0.0,1.0
2017-02-13,63.95,64.04,63.8201,63.91,46888,45.9660999098769,46.0307902772247,45.8727301463383,45.9373486355001,65232.5867515182,0.0,1.0
2017-02-14,64.13,64.175,63.822,64.09,44423,46.0954806445724,46.1278258282463,45.8740958318712,46.0667293701957,61803.1735468072,0.0,1.0
2017-02-15,64.49,64.49,63.97,63.97,60144,46.3542421139635,46.3542421139635,45.9804755470653,45.9804755470653,83674.8997095911,0.0,1.0
2017-02-16,64.5612,64.565,64.395,64.49,62169,46.4054193823541,46.4081507534199,46.2859578373186,46.3542421139635,86492.1661353681,0.0,1.0
2017-02-17,64.27,64.285,64.056,64.18,44565,46.1961101048912,46.2068918327825,46.0422907869754,46.1314197375434,62000.7300072813,0.0,1.0
2017-02-21,64.3372,64.3372,64.14,64.19,48480,46.2444122458442,46.2444122458442,46.1026684631666,46.1386075561376,67447.4450971165,0.0,1.0
2017-02-22,64.25,64.2895,63.95,64.02,54170,46.1817344677028,46.2101263511498,45.9660999098769,46.0164146400363,75363.6159428796,0.0,1.0
2017-02-23,64.3953,64.6464,64.32,64.56,57241,46.2861734718764,46.4666595967767,46.2320491978621,46.4045568441228,79636.1222113047,0.0,1.0
2017-02-24,63.91,63.9803,63.7309,63.76,106126,45.9373486355001,45.9878790002173,45.8086148044781,45.8295313565872,147647.020593577,0.0,1.0
2017-02-27,63.94,64.08,63.7288,63.83,61543,45.9589120912827,46.0595415516015,45.8071053625733,45.8798460867466,85621.2482180662,0.0,1.0
2017-02-28,64.15,64.278,64.04,64.11,47844,46.1098562817608,46.2018603597665,46.0307902772247,46.081105007384,66562.6147530208,0.0,1.0
2017-03-01,64.6,64.7699,64.31,64.37,48715,46.4333081184996,46.555429156415,46.2248613792679,46.2679882908331,67774.3871267746,0.0,1.0
2017-03-02,64.21,64.44,64.18,64.39,50267,46.152983193326,46.3183030209925,46.1314197375434,46.2823639280215,69933.5957651972,0.0,1.0
2017-03-03,64.39,64.48,64.029,64.24,102058,46.2823639280215,46.3470542953693,46.0228836767711,46.1745466491086,141987.445373794,0.0,1.0
2017-03-06,64.11,64.29,64.03,64.29,153907,46.081105007384,46.2104857420796,46.0236024586305,46.2104857420796,214121.987057796,0.0,1.0
2017-03-07,64.15,64.2268,64.0658,64.16,59393,46.1098562817608,46.1650587285642,46.0493348491977,46.117044100355,82630.0764573649,0.0,1.0
2017-03-08,63.84,64.13,63.8,64.12,38318,45.8870339053408,46.0954806445724,45.858282630964,46.0882928259782,53309.6369890947,0.0,1.0
2017-03-09,63.99,64.05,63.8201,63.93,138440,45.9948511842537,46.0379780958189,45.8727301463383,45.9517242726885,192603.636535578,0.0,1.0
2017-03-10,64.55,64.58,64.3101,64.46,42868,46.3973690255286,46.4189324813112,46.2249332574539,46.3326786581809,59639.7911803464,0.0,1.0
2017-03-13,64.85,64.85,64.6617,64.68,39925,46.6130035833545,46.6130035833545,46.4776569592258,46.4908106672532,55545.363974884,0.0,1.0
2017-03-14,64.45,64.4899,64.326,64.4,115350,46.3254908395867,46.3541702357775,46.2363618890187,46.2895517466157,160479.843068325,0.0,1.0
2017-03-15,65.22,65.3007,64.42,64.42,57344,46.8789528713397,46.9369585673948,46.3039273838041,46.3039273838041,79779.4202072825,0.0,1.0
2017-03-16,65.39,65.5899,65.33,65.52,158918,47.001145787441,47.144830281139,46.9580188758758,47.0945874291655,221093.504124249,0.0,1.0
2017-03-17,65.76,65.9193,65.55,65.65,100671,47.2670950754262,47.3815970256317,47.1161508849481,47.1880290708901,140057.791777472,0.0,1.0
2017-03-20,65.8088,65.978,65.6968,65.89,82177,47.3021716301659,47.4237895207797,47.2216680619109,47.3605367171508,114328.149664723,0.0,1.0
2017-03-21,65.4,66.31,65.4,66.31,62540,47.0083336060352,47.6624250981069,47.0083336060352,47.6624250981069,87008.3171694239,0.0,1.0
2017-03-22,65.44,65.5,65.1,65.21,60713,47.037084880412,47.0802117919771,46.7926990482093,46.8717650527455,84466.5167941674,0.0,1.0
2017-03-23,65.5468,65.74,65.4101,65.43,200023,47.113850782998,47.2527194382378,47.0155933028153,47.0298970618178,278280.53446082,0.0,1.0
2017-03-24,65.72,65.9,65.58,65.58,43008,47.2383438010494,47.367724535745,47.1377143407307,47.1377143407307,59834.5651554619,0.0,1.0
2017-03-27,65.63,65.72,65.3121,65.38,127462,47.2347498917523,47.2995240421448,47.0059531983105,47.0548216962177,177101.203651354,0.085,1.0
2017-03-28,65.98,66.0699,65.8,65.89,64957,47.4866493655008,47.5513515446151,47.3571010647159,47.4218752151084,90254.0591359072,0.0,1.0
2017-03-29,65.8,65.8452,65.58,65.64,29824,47.3571010647159,47.3896320824686,47.1987642526454,47.2419470195737,41438.7527082423,0.0,1.0
2017-03-30,65.6,65.81,65.51,65.68,94206,47.2131585082882,47.3642981925373,47.1483843578957,47.2707355308593,130893.882028993,0.0,1.0
2017-03-31,65.47,65.572,65.21,65.33,77414,47.1195958466102,47.1930065503883,46.9324705232541,47.0188360571108,107562.352540097,0.0,1.0
2017-04-03,65.52,65.55,65.0408,65.5,69939,47.1555814857171,47.1771728691813,46.8106951205163,47.1411872300743,97176.2649430579,0.0,1.0
2017-04-04,65.4,65.4019,65.13,65.28,72448,47.0692159518605,47.0705834061465,46.8748935006831,46.9828504180038,100662.377823455,0.0,1.0
2017-04-05,65.2,65.552,65.17,65.4,63167,46.9252733954328,47.1786122947455,46.9036820119686,47.0692159518605,87766.9558852448,0.0,1.0
2017-04-06,65.09,65.2,65.02,65.18,33756,46.8461049893975,46.9252733954328,46.7957250946478,46.91087913979,46902.0432007587,0.0,1.0
2017-04-07,65.09,65.26,65.01,65.06,77038,46.8461049893975,46.9684561623611,46.7885279668265,46.8245136059334,107039.921913143,0.0,1.0
2017-04-10,65.19,65.26,65.04,65.04,35461,46.9180762676114,46.9684561623611,46.8101193502906,46.8101193502906,49271.0437830935,0.0,1.0
2017-04-11,65.46,65.47,65.096,65.41,43159,47.1123987187888,47.1195958466102,46.8504232660904,47.0764130796819,59966.9772040983,0.0,1.0
2017-04-12,65.47,65.5,65.156,65.38,47811,47.1195958466102,47.1411872300743,46.8936060330187,47.0548216962177,66430.6667695068,0.0,1.0
2017-04-13,65.23,65.41,65.179,65.32,53719,46.9468647788969,47.0764130796819,46.9101594270079,47.0116389292894,74639.4969398494,0.0,1.0
2017-04-17,65.61,65.61,65.3,65.54,65168,47.2203556361096,47.2203556361096,46.9972446736466,47.1699757413599,90547.2316419908,0.0,1.0
2017-04-18,65.46,65.4653,65.2104,65.28,35525,47.1123987187888,47.1162131965341,46.932758408367,46.9828504180038,49359.9681451283,0.0,1.0
2017-04-19,65.49,65.89,65.427,65.79,53755,47.1339901022529,47.4218752151084,47.0886481969782,47.3499039368945,74689.5168934941,0.0,1.0
2017-04-20,65.85,66.0035,65.804,65.9,102516,47.3930867038228,47.5035626158811,47.3599799158444,47.4290723429298,142440.154661956,0.0,1.0
2017-04-21,65.89,66.001,65.77,65.84,61773,47.4218752151084,47.5017633339257,47.3355096812517,47.3858895760014,85830.0721246731,0.0,1.0
2017-04-24,66.88,66.9628,66.7424,66.8,57860,48.1343908694255,48.1939830877866,48.0353583906032,48.0768138468544,80393.1810521359,0.0,1.0
2017-04-25,67.42,67.52,67.25,67.25,63034,48.5230357717803,48.5950070499942,48.4006845988168,48.4006845988168,87582.1599453912,0.0,1.0
2017-04-26,67.4,67.524,67.3,67.3,48686,48.5086415161376,48.5978859011227,48.4366702379237,48.4366702379237,67646.4295317021,0.0,1.0
2017-04-27,67.69,67.7,67.433,67.54,29456,48.7173582229577,48.7245553507791,48.5323920379481,48.609401305637,40927.4376265419,0.0,1.0
2017-04-28,67.83,67.918,67.7456,67.81,34831,48.8181180124571,48.8814527372853,48.7573742536446,48.8037237568144,48395.6945943129,0.0,1.0
2017-05-01,68.11,68.26,67.96,68.25,64912,49.0196375914559,49.1275945087767,48.9116806741351,49.1203973809553,90191.5341938514,0.0,1.0
2017-05-02,68.72,68.72,68.4644,68.52,57648,49.4586623885604,49.4586623885604,49.2747038014458,49.3147198321327,80098.6191028954,0.0,1.0
2017-05-03,68.31,68.37,68.1001,68.24,30416,49.1635801478836,49.2067629148119,49.0125124349127,49.1132002531339,42261.3030570647,0.0,1.0
2017-05-04,68.66,68.7,68.33,68.34,69385,49.4154796216321,49.4442681329177,49.1779744035264,49.1851715313478,96406.5134341937,0.0,1.0
2017-05-05,69.11,69.16,68.4811,68.56,68367,49.7393503735945,49.7753360127014,49.2867230049075,49.3435083434183,94992.0603005767,0.0,1.0
2017-05-08,68.89,68.89,68.77,68.83,82850,49.581013561524,49.581013561524,49.4946480276674,49.5378307945957,115115.365540433,0.0,1.0
2017-05-09,68.9,69.0774,68.796,68.99,128409,49.5882106893454,49.7158877368967,49.513360560003,49.6529848397378,178417.006320838,0.0,1.0
2017-05-10,69.04,69.09,68.9348,69.0,119674,49.6889704788448,49.7249561179517,49.6132566941638,49.6601819675592,166280.220346237,0.0,1.0
2017-05-11,68.76,68.94,68.59,68.94,71901,49.487450899846,49.6169992006309,49.3650997268824,49.6169992006309,99902.3524166888,0.0,1.0
2017-05-12,68.79,68.8499,68.6,68.76,45044,49.5090422833101,49.5521530789602,49.3722968547038,49.487450899846,62586.0775546562,0.0,1.0
2017-05-15,69.02,69.065,68.9278,69.05,70085,49.674576223202,49.7069632983982,49.6082187046888,49.6961676066661,97379.1236439499,0.0,1.0
2017-05-16,69.31,69.36,69.26,69.36,70556,49.8832929300222,49.9192785691291,49.8473072909152,49.9192785691291,98033.5513708001,0.0,1.0
2017-05-17,68.54,69.11,68.54,69.08,56783,49.3291140877755,49.7393503735945,49.3291140877755,49.7177589901303,78896.750772268,0.0,1.0
2017-05-18,68.52,68.62,68.16,68.32,67073,49.3147198321327,49.3866911103466,49.0556232305628,49.170777275705,93194.1208556846,0.0,1.0
2017-05-19,69.43,69.47,69.13,69.13,56294,49.9696584638788,49.9984469751643,49.7537446292372,49.7537446292372,78217.3130685955,0.0,1.0
2017-05-22,69.6,69.681,69.46,69.46,42327,50.0920096368423,50.1503063721956,49.9912498473429,49.9912498473429,58810.9604976453,0.0,1.0
2017-05-23,69.69,69.96,69.66,69.89,32760,50.1567837872348,50.3511062384122,50.1351924037707,50.3007263436625,45518.1578165913,0.0,1.0
2017-05-24,69.97,69.99,69.646,69.76,42038,50.3583033662336,50.3726976218764,50.1251164248207,50.2071636819845,58409.4114253316,0.0,1.0
2017-05-25,69.92,69.99,69.83,69.92,51099,50.3223177271267,50.3726976218764,50.2575435767342,50.3223177271267,70999.1558690475,0.0,1.0
2017-05-26,69.56,69.61,69.435,69.56,35961,50.0632211255568,50.0992067646637,49.9732570277895,50.0632211255568,49965.7653614908,0.0,1.0
2017-05-30,69.64,69.75,69.5456,69.57,37164,50.1207981481279,50.1999665541631,50.052857261494,50.0704182533782,51637.2654791147,0.0,1.0
2017-05-31,69.65,69.84,69.61,69.84,81334,50.1279952759493,50.2647407045556,50.0992067646637,50.2647407045556,113008.969714732,0.0,1.0
2017-06-01,70.18,70.2199,69.9,69.94,47808,50.5094430504827,50.53815959049,50.3079234714839,50.3367119827694,66426.4984400365,0.0,1.0
2017-06-02,70.9,70.94,70.56,70.58,41320,51.0276362536224,51.056424764908,50.7829339076953,50.7973281633381,57411.7912387531,0.0,1.0
2017-06-05,70.66,70.69,70.56,70.66,70704,50.8549051859092,50.8764965693733,50.7829339076953,50.8549051859092,98239.1889580057,0.0,1.0
2017-06-06,70.34,70.4364,70.25,70.4,60713,50.6245970956249,50.693977407823,50.5598229452324,50.6677798625532,84357.2623784708,0.0,1.0
2017-06-07,70.46,70.56,70.2472,70.37,67630,50.7109626294815,50.7829339076953,50.5578077494424,50.646188479089,93968.0406940191,0.0,1.0
2017-06-08,70.34,70.34,70.01,70.12,71233,50.6245970956249,50.6245970956249,50.3870918775191,50.4662602835544,98974.20438795,0.0,1.0
2017-06-09,69.76,70.055,69.6201,69.79,90883,50.2071636819845,50.4194789527154,50.1064758637633,50.2287550654487,126276.762418964,0.0,1.0
2017-06-12,69.46,69.56,69.21,69.56,38028,49.9912498473429,50.0632211255568,49.8113216518083,50.0632211255568,52837.7443665853,0.0,1.0
2017-06-13,70.28,70.34,70.0,70.0,62375,50.5814143286965,50.6245970956249,50.3798947496978,50.3798947496978,86666.5169050636,0.0,1.0
2017-06-14,70.53,70.88,70.3124,70.83,61934,50.7613425242312,51.0132419979797,50.6047330228378,50.9772563588727,86053.772472917,0.0,1.0
2017-06-15,69.47,69.51,69.23,69.39,62502,49.9984469751643,50.0272354864499,49.8257159074511,49.9408699525932,86842.9761859765,0.0,1.0
2017-06-16,70.21,70.25,69.796,69.88,42537,50.5310344339468,50.5598229452324,50.2330733421415,50.2935292158411,59102.7435605722,0.0,1.0
2017-06-19,70.19,70.26,70.102,70.15,47962,50.5166401783041,50.5670200730538,50.4533054534759,50.4878516670185,66640.4726861828,0.0,1.0
2017-06-20,69.69,70.02,69.63,70.02,49782,50.1567837872348,50.3942890053405,50.1136010203065,50.3942890053405,69169.259231549,0.0,1.0
2017-06-21,69.6,69.7,69.4689,69.64,48080,50.0920096368423,50.1639809150562,49.997655291104,50.1207981481279,66804.4269786847,0.0,1.0
2017-06-22,69.65,69.783,69.54,69.67,127221,50.1279952759493,50.2237170759737,50.048826869914,50.142389531592,176766.347850566,0.0,1.0
2017-06-23,69.8824,69.94,69.703,69.74,34928,50.2952565265183,50.3367119827694,50.1661400534026,50.1927694263417,48530.4705805219,0.0,1.0
2017-06-26,68.96,69.41,68.9148,69.41,53067,50.3367119827695,50.6651853063229,50.3037186622703,50.6651853063229,72700.4243195834,0.98,1.0
2017-06-27,68.86,69.01,68.752,68.85,51315,50.2637179108687,50.3732090187198,50.1848843132159,50.2564185036786,70300.2294073421,0.0,1.0
2017-06-28,69.43,69.58,69.11,69.16,101779,50.6797841207031,50.7892752285542,50.4462030906206,50.482700126571,139434.610715188,0.0,1.0
2017-06-29,69.1988,69.48,68.9457,69.48,54966,50.5110218264685,50.7162811566535,50.3262738304876,50.7162811566535,75302.0054487765,0.0,1.0
2017-06-30,69.53,69.58,69.147,69.48,174862,50.7527781926038,50.7892752285542,50.4732108972239,50.7162811566535,239556.43992257,0.0,1.0
2017-07-03,69.16,69.7,69.09,69.7,93290,50.482700126571,50.8768681148351,50.4316042762405,50.8768681148351,127804.89917979,0.0,1.0
2017-07-05,69.25,69.295,68.96,69.02,65208,50.5483947912817,50.581242123637,50.3367119827695,50.3805084259099,89333.2818706804,0.0,1.0
2017-07-06,68.96,69.16,68.861,69.09,110850,50.3367119827695,50.482700126571,50.2644478515877,50.4316042762405,151861.647272803,0.0,1.0
2017-07-07,69.07,69.1,68.71,68.8,67315,50.4170054618603,50.4389036834305,50.1542268030175,50.2199214677282,92219.8176469889,0.0,1.0
2017-07-10,69.0607,69.1,68.86,68.9,53519,50.4102170131735,50.4389036834305,50.2637179108687,50.292915539629,73319.6526873535,0.0,1.0
2017-07-11,69.23,69.27,68.83,68.94,87556,50.5337959769015,50.5629936056618,50.2418196892985,50.3221131683893,119949.466744407,0.0,1.0
2017-07-12,69.56,69.63,69.36,69.51,54979,50.7746764141741,50.8257722645046,50.6286882703725,50.7381793782237,75319.8151142212,0.0,1.0
2017-07-13,69.97,70.0,69.73,69.85,40542,51.0739521089672,51.0958503305374,50.8987663364054,50.9863592226863,55541.496650735,0.0,1.0
2017-07-14,70.58,70.66,70.28,70.31,62900,51.5192159475619,51.5776112050825,51.3002337318596,51.3221319534298,86171.3812671114,0.0,1.0
2017-07-17,70.5,70.69,70.4508,70.63,65890,51.4608206900413,51.5995094266527,51.4249076066661,51.5557129835123,90267.6043193953,0.0,1.0
2017-07-18,70.78,70.83,70.6701,70.74,45566,51.6652040913634,51.7017011273138,51.5849836063445,51.6360064626031,62424.2473579841,0.0,1.0
2017-07-19,71.21,71.239,70.9136,71.06,83020,51.9790786005367,52.000246881388,51.7627241714229,51.8695874926856,113735.263478467,0.0,1.0
2017-07-20,71.44,71.53,71.22,71.34,91445,52.1469649659085,52.2126596306192,51.9863780077268,52.0739708940077,125277.296660906,0.0,1.0
2017-07-21,71.36,71.36,71.082,71.27,62421,52.0885697083879,52.0885697083879,51.8856461885037,52.0228750436772,85515.1635941869,0.0,1.0
2017-07-24,71.49,71.505,71.2112,71.29,65153,52.1834620018589,52.194411112644,51.9799545293995,52.0374738580573,89257.9332861066,0.0,1.0
2017-07-25,71.46,71.66,71.4255,71.65,84267,52.1615637802886,52.3075519240902,52.1363808254829,52.3002525169001,115443.621386895,0.0,1.0
2017-07-26,71.85,72.09,71.451,71.59,178182,52.4462406607016,52.6214264332635,52.1549943138176,52.2564560737597,244104.754482296,0.0,1.0
2017-07-27,71.9,72.21,71.7,72.21,118304,52.482737696652,52.7090193195444,52.3367495528505,52.7090193195444,162073.435443948,0.0,1.0
2017-07-28,71.96,71.97,71.64,71.74,142444,52.5265341397925,52.5338335469826,52.29295310971,52.3659471816108,195144.614200515,0.0,1.0
2017-07-31,72.19,72.28,71.9,71.97,61940,52.6944205051643,52.7601151698749,52.482737696652,52.5338335469826,84856.2059727325,0.0,1.0
2017-08-01,72.22,72.43,72.17,72.43,71621,52.7163187267345,52.8696062777261,52.6798216907841,52.8696062777261,98118.9268319838,0.0,1.0
2017-08-02,72.34,72.5,72.25,72.46,58532,52.8039116130154,52.9207021280566,52.7382169483047,52.8915044992963,80187.3336776878,0.0,1.0
2017-08-03,72.46,72.54,72.26,72.45,108081,52.8915044992963,52.9498997568169,52.7455163554948,52.8842050921062,148068.188533079,0.0,1.0
2017-08-04,72.4,72.53,72.1289,72.53,102871,52.8477080561559,52.9426003496269,52.6498211272329,52.9426003496269,140930.622612544,0.0,1.0
2017-08-07,72.55,72.55,72.328,72.42,95980,52.957199164007,52.957199164007,52.7951523243873,52.862306870536,131490.129952581,0.0,1.0
2017-08-08,72.34,72.588,72.2517,72.56,68456,52.8039116130154,52.9849369113293,52.739457847527,52.9644985711971,93782.9582833287,0.0,1.0
2017-08-09,72.28,72.28,71.871,72.0,64991,52.7601151698749,52.7601151698749,52.4615694158008,52.5557317685528,89035.9974551803,0.0,1.0
2017-08-10,71.33,71.91,71.31,71.91,50716,52.0666714868176,52.4900371038421,52.0520726724375,52.4900371038421,69479.6148226204,0.0,1.0
2017-08-11,71.225,71.38,71.0,71.18,54129,51.9900277113218,52.103168522768,51.8257910495451,51.9571803789665,74155.3369889901,0.0,1.0
2017-08-14,71.54,71.68,71.4684,71.59,54855,52.2199590378093,52.3221507384703,52.1676952823283,52.2564560737597,75149.9383053639,0.0,1.0
2017-08-15,71.24,71.3,71.01,71.3,65180,52.000976822107,52.0447732652474,51.8330904567352,52.0447732652474,89294.922591261,0.0,1.0
2017-08-16,71.74,71.7899,71.44,71.52,87579,52.3659471816108,52.4023712234893,52.1469649659085,52.2053602234291,119980.976152502,0.0,1.0
2017-08-17,70.97,71.69,70.97,71.55,68038,51.8038928279749,52.3294501456604,51.8038928279749,52.2272584449993,93210.3090405679,0.0,1.0
2017-08-18,71.32,71.5,71.21,71.42,50414,52.0593720796276,52.190761409049,51.9790786005367,52.1323661515283,69065.882594597,0.0,1.0
2017-08-21,71.44,71.52,71.33,71.35,56871,52.1469649659085,52.2053602234291,52.0666714868176,52.0812703011978,77911.8064235595,0.0,1.0
2017-08-22,71.66,71.73,71.48,71.51,59758,52.3075519240902,52.3586477744207,52.1761625946688,52.198060816239,81866.9221265507,0.0,1.0
2017-08-23,71.61,71.6651,71.45,71.53,91836,52.2710548881398,52.3112746217571,52.1542643730986,52.2126596306192,125812.956598513,0.0,1.0
2017-08-24,71.45,71.63,71.44,71.63,45859,52.1542643730986,52.28565370252,52.1469649659085,52.28565370252,62825.6498176226,0.0,1.0
2017-08-25,72.06,72.17,71.75,71.82,54619,52.5995282116933,52.6798216907841,52.3732465888009,52.4243424391314,74826.6243788291,0.0,1.0
2017-08-28,72.04,72.17,72.0,72.17,70563,52.5849293973131,52.6798216907841,52.5557317685528,52.6798216907841,96669.4940596372,0.0,1.0
2017-08-29,71.9,72.05,71.76,71.81,49773,52.482737696652,52.5922288045032,52.380545995991,52.4170430319413,68187.7290907462,0.0,1.0
2017-08-30,71.8969,71.979,71.71,71.86,166032,52.4804748804231,52.5404030134536,52.3440489600406,52.4535400678917,227459.567162815,0.0,1.0
2017-08-31,72.39,72.472,72.03,72.03,43412,52.8404086489658,52.9002637879244,52.577629990123,52.577629990123,59473.3227912216,0.0,1.0
2017-09-01,72.78,72.98,72.67,72.98,70386,53.1250855293788,53.2710736731803,53.0447920502879,53.2710736731803,96427.0086147361,0.0,1.0
2017-09-05,72.2,72.6,71.97,72.56,55336,52.7017199123543,52.9936961999574,52.5338335469826,52.9644985711971,75808.8959268184,0.0,1.0
2017-09-06,72.59,72.74,72.4917,72.57,70962,52.9863967927673,53.0958879006185,52.9146436200889,52.9717979783872,97216.1137913634,0.0,1.0
2017-09-07,73.3,73.3,73.0758,73.22,80465,53.5046547032628,53.5046547032628,53.3410019940613,53.4462594457422,110234.979231449,0.0,1.0
2017-09-08,73.32,73.41,73.2564,73.35,41606,53.5192535176429,53.5849481823536,53.472829287914,53.5411517392132,56999.1492686715,0.0,1.0
2017-09-11,73.48,73.6,73.42,73.51,40722,53.6360440326842,53.7236369189651,53.5922475895437,53.6579422542544,55788.092018431,0.0,1.0
2017-09-12,73.61,73.7,73.45,73.58,48119,53.7309363261552,53.7966309908659,53.6141458111139,53.7090381045849,65921.7916564726,0.0,1.0
2017-09-13,73.32,73.58,73.22,73.58,42777,53.5192535176429,53.7090381045849,53.4462594457422,53.7090381045849,58603.3891329606,0.0,1.0
2017-09-14,73.45,73.48,73.1675,73.26,51617,53.6141458111139,53.6360440326842,53.4079375579943,53.4754570745025,70713.9616353655,0.0,1.0
2017-09-15,73.72,73.72,73.53,73.68,76295,53.811229805246,53.811229805246,53.6725410686345,53.7820321764857,104522.186546491,0.0,1.0
2017-09-18,73.77,73.98,73.58,73.88,62268,53.8477268411964,54.001014392188,53.7090381045849,53.9280203202872,85305.5575316453,0.0,1.0
2017-09-19,74.18,74.19,73.9503,74.1,80138,54.1470025359895,54.1543019431796,53.9793351528335,54.0886072784689,109786.997646801,0.0,1.0
2017-09-20,74.06,74.3906,73.685,74.34,46374,54.0594096497086,54.3007280514126,53.7856818800807,54.2637930510308,63531.1865640862,0.0,1.0
2017-09-21,73.72,73.819,73.574,73.65,52067,53.811229805246,53.8834939364278,53.7046584602709,53.7601339549155,71330.4500546055,0.0,1.0
2017-09-22,73.98,74.11,73.8931,74.01,54230,54.001014392188,54.095906685659,53.9375825437062,54.0229126137582,74293.7043897528,0.0,1.0
2017-09-25,73.76,73.94,73.59,73.78,47282,53.8404274340063,53.9718167634277,53.716337511775,53.8550262483865,64775.1231966862,0.0,1.0
2017-09-26,72.96,73.07,72.77,73.07,65570,53.6360440326842,53.7169097788957,53.4963668346824,53.7169097788957,89193.5131734321,0.52,1.0
2017-09-27,73.0496,73.145,72.8171,72.88,34823,53.7019128586892,53.772045514949,53.5309920769239,53.5772325808939,47369.0057837186,0.0,1.0
2017-09-28,73.32,73.439,73.15,73.16,101386,53.9006955657402,53.9881776002781,53.7757212306859,53.7830726621597,137913.276294061,0.0,1.0
2017-09-29,73.95,74.0,73.5616,73.73,84655,54.3638357485882,54.4005929059571,54.0783061501466,54.2021042561651,115154.443460377,0.0,1.0
2017-10-02,73.92,74.0,73.6529,73.73,108889,54.3417814541668,54.4005929059571,54.1454247195022,54.2021042561651,148119.451821593,0.0,1.0
2017-10-03,74.13,74.13,73.8465,74.01,67858,54.4961615151162,54.4961615151162,54.2877484328346,54.4079443374308,92305.8321934231,0.0,1.0
2017-10-04,74.0,74.04,73.8553,73.97,67299,54.4005929059571,54.4299986318522,54.2942176925315,54.3785386115357,91545.4360692208,0.0,1.0
2017-10-05,73.83,73.86,73.73,73.81,58586,54.2756185709028,54.2976728653242,54.2021042561651,54.2609157079553,79693.3225984246,0.0,1.0
2017-10-06,73.78,73.78,73.2574,73.56,68978,54.238861413534,54.238861413534,53.8546756047143,54.0771299211108,93829.3450004117,0.0,1.0
2017-10-09,73.83,73.93,73.7173,73.91,138882,54.2756185709028,54.3491328856406,54.1927679381934,54.3344300226931,188918.308625173,0.0,1.0
2017-10-10,74.52,74.6112,74.33,74.33,46772,54.7828673425935,54.8499123976344,54.6431901445917,54.6431901445917,63622.9830432785,0.0,1.0
2017-10-11,74.8,74.83,74.5369,74.6,52369,54.9887074238593,55.0107617182806,54.7952912617842,54.8416787943837,71236.4662403457,0.0,1.0
2017-10-12,74.79,74.929,74.638,74.76,65201,54.9813559923855,55.083540889871,54.8696142339841,54.9593016979642,88691.5701147011,0.0,1.0
2017-10-13,75.31,75.39,75.28,75.37,35199,55.363630429022,55.4224418808122,55.3415761346007,55.4077390178646,47880.4707974933,0.0,1.0
2017-10-16,75.38,75.43,75.31,75.35,131952,55.4150904493384,55.4518476067073,55.363630429022,55.3930361549171,179491.573131931,0.0,1.0
2017-10-17,75.12,75.18,74.9175,75.09,59835,55.2239532310202,55.2680618198629,55.0750867436762,55.2018989365989,81392.3114340752,0.0,1.0
2017-10-18,75.0924,75.14,74.8728,75.07,62314,55.2036632801526,55.2386560939678,55.0422258449884,55.1871960736513,84764.4437988295,0.0,1.0
2017-10-19,74.72,74.72,74.47,74.48,36288,54.9298959720691,54.9298959720691,54.7461101852246,54.7534616166984,49361.8149464314,0.0,1.0
2017-10-20,74.63,74.672,74.46,74.6,51606,54.8637330888051,54.8946091009949,54.7387587537509,54.8416787943837,70198.5731405847,0.0,1.0
2017-10-23,74.34,74.56,74.2907,74.56,49451,54.6505415760655,54.8122730684886,54.6142990188998,54.8122730684886,67267.1712664236,0.0,1.0
2017-10-24,74.56,74.679,74.42,74.55,48556,54.8122730684886,54.8997551030266,54.7093530278557,54.8049216370148,66049.7213001247,0.0,1.0
2017-10-25,74.37,74.59,74.1301,74.59,79858,54.6725958704869,54.83432736291,54.4962350294309,54.83432736291,108629.183696873,0.0,1.0
2017-10-26,74.3712,74.58,74.3626,74.58,67597,54.6734780422637,54.8269759314362,54.6671558111963,54.8269759314362,91950.7992982232,0.0,1.0
2017-10-27,74.429,74.46,74.0611,74.29,47477,54.7159693161821,54.7387587537509,54.4455101522618,54.6137844186966,64581.9799441062,0.0,1.0
2017-10-30,74.58,74.59,74.44,74.48,30772,54.8269759314362,54.83432736291,54.7240558908033,54.7534616166984,41858.5143720124,0.0,1.0
2017-10-31,74.95,75.0,74.71,74.86,59584,55.098978895966,55.1357360533349,54.9225445405953,55.032816012702,81050.8813317947,0.0,1.0
2017-11-01,75.04,75.38,75.04,75.3,50653,55.16514177923,55.4150904493384,55.16514177923,55.3562789975482,68902.2269753524,0.0,1.0
2017-11-02,75.07,75.159,74.921,74.99,45273,55.1871960736513,55.2526238137679,55.077659744692,55.1283846218611,61583.9243846392,0.0,1.0
2017-11-03,75.02,75.13,74.82,75.13,50095,55.1504389162824,55.231304662494,55.0034102868069,55.231304662494,68143.191130442,0.0,1.0
2017-11-06,75.24,75.2799,74.91,74.91,85287,55.3121704087055,55.3415026202859,55.0695731700709,55.0695731700709,116014.139972892,0.0,1.0
2017-11-07,74.91,75.03,74.7267,75.02,54633,55.0695731700709,55.1577903477562,54.9348214311565,55.1504389162824,74316.1385573298,0.0,1.0
2017-11-08,75.07,75.173,74.9153,75.04,75629,55.1871960736513,55.2629158178312,55.073469428752,55.16514177923,102876.562571199,0.0,1.0
2017-11-09,74.52,74.52,74.08,74.4,71458,54.7828673425935,54.7828673425935,54.4594043577473,54.6946501649082,97202.8376444581,0.0,1.0
2017-11-10,74.34,74.41,74.2101,74.41,50756,54.6505415760655,54.702001596382,54.5550464812211,54.702001596382,69042.3357424237,0.0,1.0
2017-11-13,73.82,73.89,73.44,73.58,46992,54.2682671394291,54.3197271597455,53.9889127434255,54.0918327840584,63922.2444875083,0.0,1.0
2017-11-14,73.768,73.8,73.5401,73.72,44363,54.2300396957654,54.2535642764815,54.062500572478,54.1947528246913,60346.070228961,0.0,1.0
2017-11-15,73.01,73.143,72.7201,72.93,327876,53.6728011900531,53.7705752286543,53.4596831916282,53.6139897382628,446002.933128751,0.0,1.0
2017-11-16,73.8,73.89,73.59,73.6,62058,54.2535642764815,54.3197271597455,54.0991842155322,54.1065356470059,84416.2123000892,0.0,1.0
2017-11-17,73.41,73.5405,73.388,73.44,47449,53.9668584490042,54.062794629737,53.9506852997619,53.9889127434255,64543.8921239313,0.0,1.0
2017-11-20,73.65,73.87,73.65,73.74,45220,54.1432928043748,54.305024296798,54.1432928043748,54.2094556876388,61511.8295821657,0.0,1.0
2017-11-21,74.22,74.34,74.14,74.19,41702,54.5623243983802,54.6505415760655,54.50351294659,54.5402701039588,56726.367033071,0.0,1.0
2017-11-22,74.8001,74.8497,74.5345,74.68,53649,54.988780938174,55.025244038284,54.7935269182305,54.900490246174,72977.623734047,0.0,1.0
2017-11-24,75.0996,75.21,75.09,75.21,13839,55.2089563108137,55.2901161142842,55.2018989365989,55.2901161142842,18824.9051213532,0.0,1.0
2017-11-27,74.64,75.05,74.64,75.05,44240,54.8710845202789,55.1724932107037,54.8710845202789,55.1724932107037,60178.7558760505,0.0,1.0
2017-11-28,74.94,75.0,74.66,74.86,36781,55.0916274644922,55.1357360533349,54.8857873832264,55.032816012702,50032.4326373648,0.0,1.0
2017-11-29,74.94,75.19,74.74,75.16,74821,55.0916274644922,55.2754132513366,54.9445988350166,55.2533589569153,101777.4569033,0.0,1.0
2017-11-30,75.21,75.38,75.14,75.21,45291,55.2901161142842,55.4150904493384,55.2386560939678,55.2901161142842,61608.4094118944,0.0,1.0
2017-12-01,75.06,75.12,74.7,74.98,63562,55.1798446421775,55.2239532310202,54.9151931091215,55.1210331903873,86462.0723551883,0.0,1.0
2017-12-04,74.63,75.03,74.63,75.03,68390,54.8637330888051,55.1577903477562,54.8637330888051,55.1577903477562,93029.5007767427,0.0,1.0
2017-12-05,74.62,74.92,74.581,74.65,69895,54.8563816573313,55.0769246015446,54.8277110745836,54.8784359517526,95076.7211111337,0.0,1.0
2017-12-06,74.33,74.45,74.17,74.34,79533,54.6431901445917,54.7314073222771,54.5255672410113,54.6505415760655,108187.092926988,0.0,1.0
2017-12-07,74.59,74.68,74.41,74.41,52822,54.83432736291,54.900490246174,54.702001596382,54.702001596382,71852.6727596009,0.0,1.0
2017-12-08,74.83,74.9,74.69,74.85,37879,55.0107617182806,55.0622217385971,54.9078416776477,55.0254645812282,51526.0192999304,0.0,1.0
2017-12-11,74.91,74.98,74.78,74.86,45486,55.0695731700709,55.1210331903873,54.9740045609118,55.032816012702,61873.6638738254,0.0,1.0
2017-12-12,74.97,75.02,74.77,74.88,50139,55.1136817589135,55.1504389162824,54.966653129438,55.0475188756495,68203.043419288,0.0,1.0
2017-12-13,75.32,75.45,75.04,75.09,43654,55.3709818604958,55.4665504696549,55.16514177923,55.2018989365989,59381.6322109654,0.0,1.0
2017-12-14,75.23,75.46,75.17,75.43,56066,55.3048189772318,55.4739019011286,55.2607103883891,55.4518476067073,76265.4187827001,0.0,1.0
2017-12-15,75.25,75.42,75.2,75.3,53170,55.3195218401793,55.4444961752335,55.2827646828104,55.3562789975482,72326.049953201,0.0,1.0
2017-12-18,75.93,76.09,75.84,75.93,84272,55.8194191803962,55.9370420839767,55.7532562971322,55.8194191803962,114633.456491558,0.0,1.0
2017-12-19,75.77,75.9,75.61,75.9,69828,55.7017962768158,55.7973648859749,55.5841733732353,55.7973648859749,94985.5823985727,0.0,1.0
2017-12-20,75.89,76.11,75.89,76.09,54642,55.7900134545011,55.9517449469242,55.7900134545011,55.9370420839767,74328.3810709574,0.0,1.0
2017-12-21,76.23,76.35,76.1,76.17,50869,56.0399621246096,56.1281793022949,55.9443935154504,55.9958535357669,69196.0473024144,0.0,1.0
2017-12-22,76.42,76.5,76.26,76.38,61459,56.1796393226113,56.2384507744016,56.0620164190309,56.1502335967162,83601.4050042088,0.0,1.0
2017-12-26,76.0,76.03,75.85,75.88,46625,56.2796481963806,56.3018638469844,56.1685699433614,56.1907855939653,62962.3694099048,0.55604,1.0
2017-12-27,76.43,76.49,76.21,76.21,103896,56.5980725217022,56.6425038229099,56.4351577506074,56.4351577506074,140301.090235099,0.0,1.0
2017-12-28,76.7,76.78,76.64,76.75,59220,56.7980133771367,56.8572551120803,56.7535820759291,56.8350394614765,79970.6491464787,0.0,1.0
2017-12-29,76.8,77.05,76.7,77.03,101369,56.8720655458162,57.0571959675148,56.7980133771367,57.0423855337789,136888.631093033,0.0,1.0
2018-01-02,77.47,77.54,77.21,77.26,272734,57.3682150759685,57.4200515940441,57.1756794374019,57.2127055217417,368299.814662541,0.0,1.0
2018-01-03,77.98,78.03,77.65,77.74,102815,57.7458811362337,57.7829072205734,57.5015089795915,57.568155931403,138841.30854433,0.0,1.0
2018-01-04,78.51,78.67,78.31,78.33,157852,58.1383576302348,58.2568411001219,57.9902532928759,58.0050637266117,213163.237235223,0.0,1.0
2018-01-05,78.75,78.86,78.53,78.69,183272,58.3160828350654,58.3975402206128,58.1531680639706,58.2716515338578,247490.388557471,0.0,1.0
2018-01-08,78.81,78.82,78.66,78.74,96514,58.3605141362731,58.367919353141,58.2494358832539,58.3086776181975,130332.442278339,0.0,1.0
2018-01-09,78.71,78.8,78.48,78.69,71116,58.2864619675936,58.3531089194052,58.1161419796309,58.2716515338578,96034.9997416578,0.0,1.0
2018-01-10,78.68,78.8,78.56,78.79,67670,58.2642463169898,58.3531089194052,58.1753837145745,58.3457037025372,91381.5236025365,0.0,1.0
2018-01-11,79.09,79.09,78.81,78.87,306445,58.5678602085756,58.5678602085756,58.3605141362731,58.4049454374808,413823.126945164,0.0,1.0
2018-01-12,79.96,79.96,79.39,79.44,132811,59.2121140760867,59.2121140760867,58.7900167146139,58.8270427989536,179347.887264319,0.0,1.0
2018-01-16,79.59,79.97,79.48,79.95,113643,58.9381210519728,59.2195192929547,58.8566636664254,59.2047088592188,153463.43264021,0.0,1.0
2018-01-17,79.86,80.28,79.54,79.65,80355,59.1380619074073,59.449081015861,58.9010949676331,58.9825523531805,108511.339280062,0.0,1.0
2018-01-18,79.7,79.75,79.4,79.54,298173,59.0195784375202,59.0566045218599,58.7974219314818,58.9010949676331,402652.623572323,0.0,1.0
2018-01-19,80.13,80.15,79.93,80.11,86232,59.3380027628418,59.3528131965777,59.1898984254829,59.3231923291059,116447.636224234,0.0,1.0
2018-01-22,80.53,80.61,80.13,80.17,70114,59.6342114375596,59.6934531725032,59.3380027628418,59.3676236303136,94681.8995990578,0.0,1.0
2018-01-23,80.69,80.75,80.47,80.53,75905,59.7526949074467,59.7971262086544,59.5897801363519,59.6342114375596,102502.062199653,0.0,1.0
2018-01-24,81.0,81.31,80.79,81.16,78153,59.982256630353,60.2118183532593,59.8267470761262,60.1007401002401,105537.759924768,0.0,1.0
2018-01-25,80.82,81.51,80.68,81.51,214258,59.84896272673,60.3599226906182,59.7452896905788,60.3599226906182,289333.862627933,0.0,1.0
2018-01-26,81.55,81.62,81.23,81.34,59394,60.38954355809,60.4413800761656,60.1525766183157,60.2340340038631,80205.6186323193,0.0,1.0
2018-01-29,80.8,81.02,80.64,80.97,94052,59.8341522929941,59.9970670640889,59.715668823107,59.9600409797492,127007.759093627,0.0,1.0
2018-01-30,80.0,80.4,79.86,80.4,66983,59.2417349435585,59.5379436182763,59.1380619074073,59.5379436182763,90453.7992532688,0.0,1.0
2018-01-31,80.13,80.48,79.9,80.45,80030,59.3380027628418,59.5971853532199,59.1676827748791,59.5749697026161,108072.459493291,0.0,1.0
2018-02-01,80.74,80.83,80.25,80.3,86021,59.7897209917864,59.856367943598,59.4268653652572,59.4638914495969,116162.701962669,0.0,1.0
2018-02-02,79.12,79.92,79.08,79.92,111022,58.5900758591794,59.182493208615,58.5604549917076,59.182493208615,149924.035959817,0.0,1.0
2018-02-05,75.61,78.07,75.52,77.8,185139,55.9908447385308,57.8125280880452,55.9241977867193,57.6125872326107,250011.584132555,0.0,1.0
2018-02-06,76.96,77.09,74.82,75.07,123278,56.9905490157033,57.0868168349866,55.4058326059631,55.5909630276617,166474.530318804,0.0,1.0
2018-02-07,76.1,76.87,76.03,76.37,83254,56.35370036506,56.9239020638918,56.3018638469844,56.5536412204946,112426.146978064,0.0,1.0
2018-02-08,74.24,76.23,74.2,76.23,110376,54.9763300276223,56.4499681843433,54.9467091601505,56.4499681843433,149051.677983649,0.0,1.0
2018-02-09,74.57,74.79,72.8,74.62,262585,55.2207021842645,55.3836169553593,53.9099787986383,55.2577282686042,354594.611721177,0.0,1.0
2018-02-12,75.6,75.68,74.8,74.98,91270,55.9834395216628,56.0426812566064,55.3910221722272,55.5243160758502,123250.948118864,0.0,1.0
2018-02-13,75.5,75.57,75.02,75.1,103488,55.9093873529834,55.961223871059,55.553936943322,55.6131786782656,139750.127302782,0.0,1.0
2018-02-14,76.57,76.57,74.77,74.81,78660,56.7017455578535,56.7017455578535,55.3688065216234,55.3984273890952,106222.412392131,0.0,1.0
2018-02-15,77.02,77.02,76.3,76.88,53847,57.034980316911,57.034980316911,56.501804702419,56.9313072807597,72714.9534716385,0.0,1.0
2018-02-16,77.22,77.64,77.0,77.07,94385,57.1830846542699,57.4941037627236,57.0201698831751,57.0720064012507,127457.44207515,0.0,1.0
2018-02-20,77.23,77.72,77.1,77.41,59294,57.1904898711378,57.5533454976671,57.0942220518545,57.3237837747608,80070.5786979281,0.0,1.0
2018-02-21,76.8,77.94,76.8,77.46,54726,56.8720655458162,57.7162602687619,56.8720655458162,57.3608098591005,73901.9544949373,0.0,1.0
2018-02-22,77.44,77.77,77.2785,77.37,117457,57.3459994253647,57.5903715820068,57.2264051729473,57.294162907289,158613.855737891,0.0,1.0
2018-02-23,78.22,78.23,77.67,77.78,56242,57.9236063410644,57.9310115579323,57.5163194133274,57.5977767988748,75949.1599003081,0.0,1.0
2018-02-26,78.64,78.64,78.09,78.35,81622,58.234625449518,58.234625449518,57.8273385217811,58.0198741603476,110222.295248799,0.0,1.0
2018-02-27,77.33,78.14,77.33,78.05,72773,57.2645420398173,57.8643646061208,57.2645420398173,57.7977176543093,98272.6114545201,0.0,1.0
2018-02-28,76.87,77.61,76.79,77.55,112524,56.9239020638918,57.4718881121197,56.8646603289483,57.4274568109121,151952.335774373,0.0,1.0
2018-03-01,75.76,76.61,75.36,76.43,90009,56.1019229915499,56.7313664253252,55.8057143168321,56.5980725217022,121548.09454619,0.0,1.0
2018-03-02,76.13,76.2,75.25,75.46,59020,56.3759160156639,56.4277525337395,55.7242569312847,55.8797664855116,79700.5692776961,0.0,1.0
2018-03-05,76.5,76.53,75.62,75.74,68548,56.6499090397778,56.6721246903817,55.9982499553987,56.087112557814,92567.1742264914,0.0,1.0
2018-03-06,77.14,77.27,76.91,77.23,85520,57.1238429193263,57.2201107386096,56.9535229313636,57.1904898711378,115486.151891369,0.0,1.0
2018-03-07,77.2,77.21,76.6,76.87,76398,57.168274220534,57.1756794374019,56.7239612084573,56.9239020638918,103167.809076202,0.0,1.0
2018-03-08,77.17,77.41,76.94,77.41,62160,57.1460585699302,57.3237837747608,56.9757385819674,57.3237837747608,83940.8232175803,0.0,1.0
2018-03-09,77.83,77.83,77.27,77.43,51555,57.6348028832145,57.6348028832145,57.2201107386096,57.3385942084967,69619.8381753918,0.0,1.0
2018-03-12,77.94,78.05,77.83,77.93,31841,57.7162602687619,57.7977176543093,57.6348028832145,57.708855051894,42998.0655095073,0.0,1.0
2018-03-13,77.58,78.39,77.49,78.36,89201,57.4496724615159,58.0494950278194,57.3830255097044,58.0272793772156,120456.971876309,0.0,1.0
2018-03-14,77.82,78.29,77.7,78.29,75539,57.6273976663466,57.97544285914,57.5385350639312,57.97544285914,102007.816039781,0.0,1.0
2018-03-15,77.74,77.99,77.6,77.93,52114,57.568155931403,57.7532863531016,57.4644828952518,57.708855051894,70374.7114086387,0.0,1.0
2018-03-16,77.35,77.53,77.28,77.4,67564,57.2793524735532,57.4126463771762,57.2275159554775,57.3163785578929,91238.3812720816,0.0,1.0
2018-03-19,76.92,77.18,76.54,77.18,65001,56.9609281482315,57.1534637867981,56.6795299072496,57.1534637867981,87777.3077536349,0.0,1.0
2018-03-20,76.9,77.03,76.8,76.9,49638,57.0631793827441,57.1596450956148,56.9889749882282,57.0631793827441,66893.612330937,0.15808,1.0
2018-03-21,77.04,77.34,76.75,76.9,60298,57.1670655350664,57.3896787186142,56.9518727909702,57.0631793827441,81259.3383361706,0.0,1.0
2018-03-22,75.73,76.5,75.71,76.41,77363,56.1949879669078,56.7663618046804,56.1801470880046,56.6995778496161,104256.628606275,0.0,1.0
2018-03-23,74.87,75.98,74.87,75.84,147987,55.5568301740709,56.3804989531976,55.5568301740709,56.2766128008753,199431.58483457,0.0,1.0
2018-03-26,76.27,76.28,75.41,75.88,61885,56.5956916972938,56.6031121367454,55.9575339044569,56.3062945586817,83398.0256879817,0.0,1.0
2018-03-27,75.7,76.77,75.48,76.63,68920,56.1727266485531,56.9667136698734,56.009476980618,56.8628275175511,92878.5962739871,0.0,1.0
2018-03-28,75.69,76.21,75.59,75.96,56944,56.1653062091015,56.5511690605843,56.0911018145855,56.3656580742944,76739.3903979385,0.0,1.0
2018-03-29,76.43,76.69,76.0,76.18,46122,56.7144187285193,56.9073501542607,56.3953398321008,56.5289077422295,62155.348481556,0.0,1.0
2018-04-02,75.03,76.13,74.74,76.11,117833,55.6755572052964,56.4918055449715,55.4603644612002,56.4769646660683,158795.177521078,0.0,1.0
2018-04-03,75.9,75.94,75.38,75.6,76843,56.3211354375849,56.3508171953913,55.9352725861021,56.0985222540371,103555.861484068,0.0,1.0
2018-04-04,76.06,76.12,75.06,75.06,100915,56.4398624688104,56.4843851055199,55.6978185236512,55.6978185236512,135995.988725906,0.0,1.0
2018-04-05,76.13,76.33,75.99,76.11,41858,56.4918055449715,56.6402143340034,56.3879193926492,56.4769646660683,56409.0580794625,0.0,1.0
2018-04-06,75.81,76.4,75.56,76.18,51944,56.2543514825206,56.6921574101645,56.0688404962308,56.5289077422295,70001.2449921066,0.0,1.0
2018-04-09,76.25,76.75,76.21,76.43,41011,56.5808508183906,56.9518727909702,56.5511690605843,56.7144187285193,55267.6162477146,0.0,1.0
2018-04-10,77.1,77.22,76.92,77.03,55033,57.211588171776,57.3006334451951,57.0780202616473,57.1596450956148,74164.0712238296,0.0,1.0
2018-04-11,76.87,77.26,76.84,76.84,52975,57.0409180643893,57.3303152030014,57.0186567460346,57.0186567460346,71390.6505747892,0.0,1.0
2018-04-12,77.15,77.31,76.93,76.99,40182,57.2486903690339,57.3674174002594,57.0854407010989,57.1299633378084,54150.4317394277,0.0,1.0
2018-04-13,77.21,77.52,77.05,77.52,49051,57.2932130057435,57.5232466287428,57.174485974518,57.5232466287428,66102.5540602923,0.0,1.0
2018-04-16,77.56,77.65,77.42,77.64,49548,57.5529283865492,57.6197123416135,57.4490422342269,57.6122919021619,66772.325713632,0.0,1.0
2018-04-17,77.65,77.75,77.4,77.46,44599,57.6197123416135,57.6939167361295,57.4342013553237,57.4787239920333,60102.9093909396,0.0,1.0
2018-04-18,78.04,78.16,77.92,78.02,103929,57.9091094802256,57.9981547536447,57.8200642068065,57.8942686013224,140057.742776541,0.0,1.0
2018-04-19,77.81,78.17,77.65,78.16,59673,57.738439372839,58.0055751930963,57.6197123416135,57.9981547536447,80417.0701604417,0.0,1.0
2018-04-20,77.34,77.52,77.22,77.52,66899,57.3896787186142,57.5232466287428,57.3006334451951,57.5232466287428,90155.0379009499,0.0,1.0
2018-04-23,77.06,77.34,77.02,77.25,127430,57.1819064139696,57.3896787186142,57.1522246561632,57.3228947635498,171728.373813032,0.0,1.0
2018-04-24,76.57,77.15,76.36,77.15,55778,56.8183048808416,57.2486903690339,56.6624756523581,57.2486903690339,75168.0548892985,0.0,1.0
2018-04-25,76.47,76.53,76.12,76.37,66348,56.7441004863256,56.7886231230352,56.4843851055199,56.6698960918097,89412.4942772273,0.0,1.0
2018-04-26,76.89,76.99,76.65,76.79,38394,57.0557589432925,57.1299633378084,56.8776683964543,56.9815545487766,51740.8709423022,0.0,1.0
2018-04-27,76.78,76.84,76.55,76.82,81250,56.974134109325,57.0186567460346,56.8034640019384,57.0038158671314,109494.862844769,0.0,1.0
2018-04-30,76.33,76.73,76.33,76.58,53317,56.6402143340034,56.937031912067,56.6402143340034,56.8257253202932,71851.539720548,0.0,1.0
2018-05-01,76.2,76.22,75.79,76.2,88140,56.5437486211327,56.5585895000358,56.2395106036174,56.5437486211327,118780.027214005,0.0,1.0
2018-05-02,76.23,76.75,76.18,76.6,53212,56.5660099394874,56.9518727909702,56.5289077422295,56.8405661991963,71710.0386670257,0.0,1.0
2018-05-03,76.69,76.83,76.0,76.56,55326,56.9073501542607,57.011236306583,56.3953398321008,56.81088444139,74558.9265446113,0.0,1.0
2018-05-04,76.78,76.9,76.24,76.32,53913,56.974134109325,57.0631793827441,56.573430378939,56.6327938945518,72654.7266529233,0.0,1.0
2018-05-07,76.86,76.99,76.71,76.82,42858,57.0334976249377,57.1299633378084,56.9221910331639,57.0038158671314,57756.6871606289,0.0,1.0
2018-05-08,76.88,76.88,76.53,76.58,69434,57.0483385038409,57.0483385038409,56.7886231230352,56.8257253202932,93571.2776217068,0.0,1.0
2018-05-09,77.07,77.11,76.78,76.83,45216,57.1893268534212,57.2190086112276,56.974134109325,57.011236306583,60934.3965340192,0.0,1.0
2018-05-10,77.51,77.51,77.14,77.23,60092,57.5158261892912,57.5158261892912,57.2412699295823,57.3080538846467,80981.7267454504,0.0,1.0
2018-05-11,77.62,77.85,77.62,77.73,85592,57.5974510232588,57.7681211306454,57.5974510232588,57.6790758572263,115346.268315193,0.0,1.0
2018-05-14,77.76,77.96,77.62,77.95,101653,57.701337175581,57.8497459646129,57.5974510232588,57.8423255251613,136990.538987807,0.0,1.0
2018-05-15,77.12,77.31,76.89,77.13,55963,57.2264290506791,57.3674174002594,57.0557589432925,57.2338494901307,75417.3662693144,0.0,1.0
2018-05-16,77.47,77.56,77.19,77.22,106384,57.4861444314849,57.5529283865492,57.2783721268403,57.3006334451951,143366.172170805,0.0,1.0
2018-05-17,77.26,77.5,77.15,77.45,98490,57.3303152030014,57.5084057498396,57.2486903690339,57.4713035525817,132727.988204077,0.0,1.0
2018-05-18,77.11,77.2,76.98,77.18,57134,57.2190086112276,57.2857925662919,57.1225428983569,57.2709516873887,76995.4399233601,0.0,1.0
2018-05-21,77.59,77.6,77.38,77.54,38180,57.575189704904,57.5826101443556,57.4193604764205,57.538087507646,51452.4783189325,0.0,1.0
2018-05-22,77.26,77.6,77.21,77.6,51319,57.3303152030014,57.5826101443556,57.2932130057435,57.5826101443556,69158.9768163777,0.0,1.0
2018-05-23,76.82,76.82,76.35,76.62,57527,57.0038158671314,57.0038158671314,56.6550552129065,56.8554070780995,77525.0581522585,0.0,1.0
2018-05-24,76.37,76.71,76.04,76.67,171530,56.6698960918097,56.9221910331639,56.4250215899072,56.8925092753575,231158.81629247,0.0,1.0
2018-05-25,76.05,76.14,75.87,76.08,50566,56.4324420293588,56.4992259844231,56.2988741192301,56.4547033477136,68144.2121182593,0.0,1.0
2018-05-29,74.5,75.02,74.23,74.93,75292,55.282273914362,55.6681367658448,55.081922049169,55.6013528107805,101465.688779179,0.0,1.0
2018-05-30,75.6,75.69,75.1027,75.25,44820,56.0985222540371,56.1653062091015,55.7295038001094,55.8388068732314,60400.7354178774,0.0,1.0
2018-05-31,75.38,75.57,75.14,75.57,41708,55.9352725861021,56.0762609356823,55.7571820392639,56.0762609356823,56206.9137172875,0.0,1.0
2018-06-01,75.89,76.0,75.7,75.79,45360,56.3137149981333,56.3953398321008,56.1727266485531,56.2395106036174,61128.4551217072,0.0,1.0
2018-06-04,76.4,76.6,76.29,76.4,38237,56.6921574101645,56.8405661991963,56.610532576197,56.6921574101645,51529.293176559,0.0,1.0
2018-06-05,76.4,76.47,76.2,76.47,42084,56.6921574101645,56.7441004863256,56.5437486211327,56.7441004863256,56713.6222518061,0.0,1.0
2018-06-06,76.94,76.98,76.59,76.83,59211,57.0928611405505,57.1225428983569,56.8331457597448,57.011236306583,79794.4655249427,0.0,1.0
2018-06-07,76.7,77.1,76.55,77.06,52638,56.9147705937123,57.211588171776,56.8034640019384,57.1819064139696,70936.4995744361,0.0,1.0
2018-06-08,76.82,76.91,76.56,76.75,38377,57.0038158671314,57.0705998221957,56.81088444139,56.9518727909702,51717.9612479223,0.0,1.0
2018-06-11,77.15,77.33,76.99,76.99,38566,57.2486903690339,57.3822582791626,57.1299633378084,57.1299633378084,51972.6631442628,0.0,1.0
2018-06-12,76.81,77.12,76.68,77.12,41466,56.9963954276798,57.2264290506791,56.8999297148091,57.2264290506791,55880.7874796453,0.0,1.0
2018-06-13,76.69,76.9,76.35,76.76,42762,56.9073501542607,57.0631793827441,56.6550552129065,56.9592932304218,57627.3147688369,0.0,1.0
2018-06-14,76.23,76.64,76.22,76.64,35708,56.5660099394874,56.8702479570027,56.5585895000358,56.8702479570027,48121.1392302893,0.0,1.0
2018-06-15,75.69,75.8,75.44,75.8,34018,56.1653062091015,56.246931043069,55.9797952228117,56.246931043069,45843.646083118,0.0,1.0
2018-06-18,75.31,75.32,75.02,75.17,44992,55.883329509941,55.8907499493925,55.6681367658448,55.7794433576187,60632.5276198379,0.0,1.0
2018-06-19,74.49,74.54,74.12,74.36,60375,55.2748534749104,55.3119556721684,55.0002972152015,55.1783877620397,81363.1057754204,0.0,1.0
2018-06-20,74.28,74.48,74.26,74.47,67774,55.119024246427,55.2674330354588,55.1041833675238,55.2600125960072,91334.2133469704,0.0,1.0
2018-06-21,73.62,74.0,73.53,74.0,115521,54.6292752426219,54.9112519417824,54.5624912875575,54.9112519417824,155679.459085422,0.0,1.0
2018-06-22,74.58,74.83,74.37,74.55,39474,55.3416374299747,55.5271484162645,55.1858082014913,55.3193761116199,53196.3103499619,0.0,1.0
2018-06-25,72.2,72.72,72.03,72.72,79944,54.4461536378355,54.838286600324,54.3179563231757,54.838286600324,106012.204983181,1.17322,1.0
2018-06-26,72.15,72.4,72.09,72.33,70090,54.4084485452885,54.5969740080234,54.3632024342321,54.5441868784576,92945.0045941056,0.0,1.0
2018-06-27,71.3,72.25,71.3,72.11,233116,53.7674619719899,54.4838587303825,53.7674619719899,54.3782844712509,309130.65617006,0.0,1.0
2018-06-28,71.57,71.57,71.1,71.29,97903,53.9710694717436,53.9710694717436,53.616641601802,53.7599209534805,129827.290409141,0.0,1.0
2018-06-29,71.95,72.13,71.72,71.75,201296,54.2576281751006,54.3933665082697,54.0841847493845,54.1068078049127,266934.764513841,0.0,1.0
2018-07-02,71.2,71.29,70.66,70.79,49037,53.6920517868959,53.7599209534805,53.2848367873886,53.3828700280107,65027.0251145836,0.0,1.0
2018-07-03,71.06,71.41,71.06,71.33,38668,53.5864775277644,53.8504131755932,53.5864775277644,53.7900850275181,51276.8931037934,0.0,1.0
2018-07-05,71.21,71.2805,71.02,71.24,68395,53.6995928054053,53.7527569858966,53.5563134537268,53.7222158609335,90697.2976061329,0.0,1.0
2018-07-06,71.71,71.81,71.4,71.47,50561,54.0766437308751,54.152053915969,53.8428721570838,53.8956592866496,67047.9722825307,0.0,1.0
2018-07-09,72.29,72.33,72.15,72.27,54881,54.51402280442,54.5441868784576,54.4084485452885,54.4989407674012,72776.6414200188,0.0,1.0
2018-07-10,72.42,72.46,72.18,72.19,116353,54.6120560450422,54.6422201190798,54.4310716008167,54.4386126193261,154293.481517163,0.0,1.0
2018-07-11,71.16,71.75,71.0,71.66,131358,53.6618877128583,54.1068078049127,53.541231416708,54.0389386383281,174191.324204202,0.0,1.0
2018-07-12,71.59,71.6,71.36,71.52,81803,53.9861515087624,53.9936925272717,53.8127080830463,53.9333643791966,108477.389225448,0.0,1.0
2018-07-13,71.58,71.61,71.39,71.39,47850,53.978610490253,54.0012335457811,53.8353311385744,53.8353311385744,63452.9671825931,0.0,1.0
2018-07-16,71.72,71.87,71.63,71.85,49683,54.0841847493845,54.1973000270254,54.0163155827999,54.1822179900066,65883.673323569,0.0,1.0
2018-07-17,71.86,71.91,71.61,71.61,62219,54.189759008516,54.227464101063,54.0012335457811,54.0012335457811,82507.4224688352,0.0,1.0
2018-07-18,71.83,71.99,71.69,71.69,39305,54.1671359529878,54.2877922491382,54.0615616938563,54.0615616938563,52121.6065854091,0.0,1.0
2018-07-19,71.64,71.81,71.39,71.53,33630,54.0238566013093,54.152053915969,53.8353311385744,53.940905397706,44596.0979383617,0.0,1.0
2018-07-20,71.85,71.98,71.68,71.68,155043,54.1822179900066,54.2802512306288,54.0540206753469,54.0540206753469,205599.548398972,0.0,1.0
2018-07-23,71.86,71.94,71.79,71.93,50466,54.189759008516,54.2500871565912,54.1369718789503,54.2425461380818,66921.9946047387,0.0,1.0
2018-07-24,72.4,72.62,72.22,72.46,45279,54.5969740080234,54.7628764152301,54.4612356748543,54.6422201190798,60043.6133972965,0.0,1.0
2018-07-25,73.0,73.05,72.26,72.5,78550,55.0494351185871,55.0871402111341,54.4913997488919,54.6723841931173,104163.648321686,0.0,1.0
2018-07-26,72.71,72.92,72.65,72.92,37715,54.8307455818146,54.9891069705119,54.7854994707583,54.9891069705119,50013.138083417,0.0,1.0
2018-07-27,72.86,73.14,72.71,72.98,40795,54.9438608594556,55.1550093777186,54.8307455818146,55.0343530815683,54097.4670055149,0.0,1.0
2018-07-30,72.95,73.22,72.9,73.04,55378,55.0117300260401,55.2153375257938,54.9740249334932,55.0795991926247,73435.7035869937,0.0,1.0
2018-07-31,72.76,73.0,72.63,72.88,85128,54.8684506743616,55.0494351185871,54.7704174337395,54.9589428964744,112886.607948167,0.0,1.0
2018-08-01,72.68,72.88,72.54,72.8,43058,54.8081225262865,54.9589428964744,54.7025482671549,54.8986147483992,57098.3878986018,0.0,1.0
2018-08-02,72.07,72.12,71.82,71.91,33924,54.3481203972133,54.3858254897603,54.1595949344784,54.227464101063,44985.9656991075,0.0,1.0
2018-08-03,71.91,71.98,71.78,71.83,51684,54.227464101063,54.2802512306288,54.1294308604409,54.1671359529878,68537.1610421138,0.0,1.0
2018-08-06,71.53,71.65,71.36,71.52,61394,53.940905397706,54.0313976198187,53.8127080830463,53.9333643791966,81413.4057932732,0.0,1.0
2018-08-07,71.87,72.07,71.86,72.0,34224,54.1973000270254,54.3481203972133,54.189759008516,54.2953332676476,45383.7899447663,0.0,1.0
2018-08-08,71.96,72.05,71.79,71.85,33044,54.26516919361,54.3330383601945,54.1369718789503,54.1822179900066,43819.014578508,0.0,1.0
2018-08-09,71.58,71.96,71.58,71.86,29303,53.978610490253,54.26516919361,53.978610490253,54.189759008516,38858.1462351416,0.0,1.0
2018-08-10,70.53,70.72,70.33,70.7,107399,53.1868035467664,53.3300828984449,53.0359831765785,53.3150008614261,142419.753865064,0.0,1.0
2018-08-13,69.97,70.38,69.89,70.26,68184,52.7645065102403,53.0736882691255,52.7041783621651,52.9831960470128,90417.4945533528,0.0,1.0
2018-08-14,70.0,70.21,69.963,70.17,109956,52.7871295657685,52.9454909544658,52.7592277972837,52.9153268804282,145810.542518897,0.0,1.0
2018-08-15,69.25,69.31,68.79,69.31,76523,52.2215531775638,52.2667992886202,51.8746663261316,52.2667992886202,101475.682501851,0.0,1.0
2018-08-16,69.53,69.79,69.48,69.48,135435,52.4327016958269,52.6287681770712,52.3949966032799,52.3949966032799,179597.755702706,0.0,1.0
2018-08-17,70.1,70.3,69.6,69.6,61361,52.8625397508624,53.0133601210503,52.4854888253926,52.4854888253926,81369.6451262508,0.0,1.0
2018-08-20,70.27,70.31,70.07,70.07,51958,52.9907370655221,53.0209011395597,52.8399166953342,52.8399166953342,68900.5071864823,0.0,1.0
2018-08-21,70.8,70.98,70.63,70.72,62596,53.3904110465201,53.5261493796892,53.2622137318604,53.3300828984449,83007.3549375465,0.0,1.0
2018-08-22,71.26,71.34,71.16,71.16,42032,53.7372978979523,53.7976260460275,53.6618877128583,53.6618877128583,55737.8289784484,0.0,1.0
2018-08-23,70.82,71.06,70.75,70.96,81742,53.4054930835389,53.5864775277644,53.3527059539731,53.5110673426704,108396.498295497,0.0,1.0
2018-08-24,71.18,71.29,70.96,71.0,44989,53.6769697498771,53.7599209534805,53.5110673426704,53.541231416708,59659.0499598262,0.0,1.0
2018-08-27,72.02,72.04,71.72,71.72,37254,54.3104153046663,54.3254973416851,54.0841847493845,54.0841847493845,49401.8148259212,0.0,1.0
2018-08-28,71.73,72.06,71.71,72.04,38437,54.0917257678939,54.3405793787039,54.0766437308751,54.3254973416851,50970.568434636,0.0,1.0
2018-08-29,72.04,72.09,71.62,71.63,33107,54.3254973416851,54.3632024342321,54.0087745642905,54.0163155827999,43902.5576700964,0.0,1.0
2018-08-30,71.63,71.84,71.47,71.83,44308,54.0163155827999,54.1746769714972,53.8956592866496,54.1671359529878,58755.9889221806,0.0,1.0
2018-08-31,71.41,71.7,71.22,71.46,43874,53.8504131755932,54.0691027123657,53.7071338239147,53.8881182681402,58180.469846794,0.0,1.0
2018-09-04,70.7,70.7,70.38,70.55,51500,53.3150008614261,53.3150008614261,53.0736882691255,53.2018855837852,68293.1621714431,0.0,1.0
2018-09-05,70.63,70.71,70.37,70.62,47768,53.2622137318604,53.3225418799355,53.0661472506161,53.254672713351,63344.2285554464,0.0,1.0
2018-09-06,70.41,70.48,70.09,70.34,41713,53.0963113246537,53.1490984542195,52.854998732353,53.0435241950879,55314.8091972311,0.0,1.0
2018-09-07,69.77,69.93,69.53,69.71,51848,52.6136861400524,52.7343424362027,52.4327016958269,52.568440028996,68754.6382964073,0.0,1.0
2018-09-10,70.08,70.3,69.99,70.3,31016,52.8474577138436,53.0133601210503,52.7795885472591,53.0133601210503,41129.7226778539,0.0,1.0
2018-09-11,70.02,70.03,69.6,69.69,41837,52.8022116027873,52.8097526212967,52.4854888253926,52.5533579919772,55479.2432187701,0.0,1.0
2018-09-12,70.17,70.39,69.9,69.95,46598,52.9153268804282,53.0812292876349,52.7117193806745,52.7494244732215,61792.7139973767,0.0,1.0
2018-09-13,70.65,70.9,70.49,70.73,39898,53.2772957688792,53.4658212316141,53.1566394727288,53.3376239169543,52907.9725109948,0.0,1.0
2018-09-14,70.81,71.02,70.68,70.86,132223,53.3979520650295,53.5563134537268,53.2999188244074,53.4356571575765,175338.384112519,0.0,1.0
2018-09-17,71.1,71.37,71.07,71.33,56334,53.616641601802,53.8202491015557,53.5940185462738,53.7900850275181,74703.4368498266,0.0,1.0
2018-09-18,71.9,71.93,71.59,71.59,50351,54.2199230825536,54.2425461380818,53.9861515087624,53.9861515087624,66769.4953105695,0.0,1.0
2018-09-19,72.05,72.09,71.91,71.98,33483,54.3330383601945,54.3632024342321,54.227464101063,54.2802512306288,44401.1640579889,0.0,1.0
2018-09-20,72.62,72.72,72.33,72.61,50898,54.7628764152301,54.838286600324,54.5441868784576,54.7553353967207,67494.8615184875,0.0,1.0
2018-09-21,72.46,72.57,72.37,72.44,44095,54.6422201190798,54.7251713226831,54.5743509524952,54.627138082061,58473.5337077627,0.0,1.0
2018-09-24,72.24,72.57,72.17,72.57,51155,54.4763177118731,54.7251713226831,54.4235305823073,54.7251713226831,67835.6642889352,0.0,1.0
2018-09-25,71.95,72.29,71.95,72.29,41748,54.5796447474888,54.8375610673518,54.5796447474888,54.8375610673518,55034.5941952692,0.42702,1.0
2018-09-26,72.09,72.44,71.98,72.02,33139,54.6858455850795,54.9513476790561,54.6024020698297,54.6327451662841,43685.7194844549,0.0,1.0
2018-09-27,71.67,71.96,71.52,71.69,38203,54.3672430723075,54.5872305216024,54.2534564606032,54.3824146205347,50361.3730488135,0.0,1.0
2018-09-28,71.14,71.35,71.02,71.1,39745,53.9651970442857,54.1244983006717,53.8741677549222,53.9348539478312,52394.125378245,0.0,1.0
2018-10-01,71.35,71.55,71.29,71.45,62342,54.1244983006717,54.276213782944,54.0789836559899,54.2003560418079,82182.7793264699,0.0,1.0
2018-10-02,70.9,71.05,70.76,70.87,37988,53.7831384655588,53.8969250772631,53.6769376279681,53.7603811432179,50077.9477888734,0.0,1.0
2018-10-03,70.74,71.03,70.72,70.93,60294,53.6617660797409,53.8817535290358,53.6465945315137,53.8058957878997,79482.9889434119,0.0,1.0
2018-10-04,70.19,70.54,69.89,70.5,49635,53.2445485034918,53.5100505974685,53.0169752800833,53.479707501014,65431.6873354936,0.0,1.0
2018-10-05,69.76,69.94,69.37,69.94,62821,52.9183602166062,53.0549041506514,52.6225150261751,53.0549041506514,82814.2244404763,0.0,1.0
2018-10-08,69.31,69.4,68.8,69.0,53725,52.5770003814934,52.645272348516,52.1901259016988,52.3418413839712,70823.3585594719,0.0,1.0
2018-10-09,68.95,69.01,68.28,68.5,44452,52.3039125134031,52.3494271580848,51.7956656477906,51.9625526782902,58599.1611854006,0.0,1.0
2018-10-10,67.61,68.82,67.51,68.82,84773,51.2874187821781,52.205297449926,51.211561041042,52.205297449926,111752.602608881,0.0,1.0
2018-10-11,66.46,67.33,66.13,67.09,146263,50.415054759112,51.0750171069968,50.1647242133625,50.89295852827,192812.226951774,0.0,1.0
2018-10-12,67.03,67.11,66.35,67.0,82009,50.8474438835882,50.9081300764972,50.3316112438621,50.8246865612474,108108.940197371,0.0,1.0
2018-10-15,66.65,66.88,66.43,66.62,48900,50.5591844672707,50.733657271884,50.3922974367711,50.5364271449299,64462.768423605,0.0,1.0
2018-10-16,67.85,67.87,67.37,67.46,47080,51.469477360905,51.4846489091322,51.1053602034513,51.1736321704739,62063.5406417858,0.0,1.0
2018-10-17,67.48,67.68,67.16,67.64,64138,51.1888037187011,51.3405192009735,50.9460589470653,51.310176104519,84550.3689397378,0.0,1.0
2018-10-18,66.62,67.3,66.35,67.15,107696,50.5364271449299,51.052259784656,50.3316112438621,50.9384731729517,141971.008346596,0.0,1.0
2018-10-19,66.66,66.88,66.55,66.7,65316,50.5667702413843,50.733657271884,50.4833267261345,50.5971133378388,86103.2757128055,0.0,1.0
2018-10-22,66.18,66.58,66.04,66.54,53682,50.2026530839306,50.5060840484754,50.09645224634,50.4757409520209,70766.673507484,0.0,1.0
2018-10-23,65.35,65.56,64.6,64.97,65142,49.5730338325002,49.7323350888863,49.0041007739788,49.2847744161827,85873.8989908074,0.0,1.0
2018-10-24,63.8,65.01,63.79,65.01,57059,48.3972388448893,49.3151175126372,48.3896530707757,49.3151175126372,75218.4274740793,0.0,1.0
2018-10-25,64.17,64.45,63.97,64.1,249216,48.6779124870932,48.8903141622745,48.5261970048208,48.6248120682979,328530.742238388,0.0,1.0
2018-10-26,63.71,64.2,63.12,63.4,97220,48.3289668778667,48.7006698094341,47.8814062051632,48.0938078803445,128160.947773883,0.0,1.0
2018-10-29,63.58,64.48,63.1,64.36,74334,48.2303518143897,48.9130714846154,47.866234656936,48.822042195252,97991.3175460175,0.0,1.0
2018-10-30,64.41,64.5,63.96,64.0,128711,48.8599710658201,48.9282430328426,48.5186112307072,48.5489543271617,169674.179684471,0.0,1.0
2018-10-31,64.93,65.19,64.84,64.98,117159,49.2544313197283,49.4516614466823,49.1861593527057,49.2923601902963,154445.674555033,0.0,1.0
2018-11-01,65.92,66.0,65.61,65.73,803047,50.0054229569765,50.0661091498855,49.7702639594543,49.8612932488178,1058622.3475311,0.0,1.0
2018-11-02,66.23,66.71,65.88,66.61,71291,50.2405819544987,50.6046991119524,49.9750798605221,50.5288413708162,93979.8614250967,0.0,1.0
2018-11-05,66.16,66.45,66.0,66.2,273860,50.1874815357034,50.4074689849983,50.0661091498855,50.2178246321579,361017.868312648,0.0,1.0
2018-11-06,66.45,66.45,66.11,66.14,148700,50.4074689849983,50.4074689849983,50.1495526651353,50.1723099874762,196024.81931677,0.0,1.0
2018-11-07,67.37,67.39,66.88,66.98,203016,51.1053602034513,51.1205317516785,50.733657271884,50.8095150130202,267627.267776822,0.0,1.0
2018-11-08,66.5,66.99,66.37,66.94,57303,50.4453978555664,50.8171007871338,50.3467827920894,50.7791719165657,75540.0821876859,0.0,1.0
2018-11-09,66.42,66.48,66.14,66.48,114332,50.3847116626575,50.4302263073392,50.1723099874762,50.4302263073392,150718.961951076,0.0,1.0
2018-11-12,65.01,65.82,64.93,65.82,140959,49.3151175126372,49.9295652158403,49.2544313197283,49.9295652158403,185820.191701901,0.0,1.0
2018-11-13,65.18,65.59,64.99,65.21,105805,49.4440756725687,49.7550924112271,49.29994596441,49.4668329949096,139478.184316146,0.0,1.0
2018-11-14,65.09,65.45,64.75,65.31,67094,49.3758037055462,49.6488915736364,49.1178873856831,49.5426907360458,88447.1366996595,0.0,1.0
2018-11-15,65.05,65.22,64.26,64.5,148321,49.3454606090917,49.4744187690232,48.7461844541158,48.9282430328426,195525.199905062,0.0,1.0
2018-11-16,65.25,65.27,64.75,64.75,82853,49.4971760913641,49.5123476395913,49.1178873856831,49.1178873856831,109221.549124764,0.0,1.0
2018-11-19,64.58,65.13,64.4,65.11,318421,48.9889292257516,49.4061468020006,48.8523852917064,49.3909752537734,419760.719513553,0.0,1.0
2018-11-20,63.32,63.79,63.2,63.79,201172,48.0331216874356,48.3896530707757,47.9420923980722,48.3896530707757,265196.401826451,0.0,1.0
2018-11-21,63.92,64.26,63.9,63.96,65423,48.4882681342527,48.7461844541158,48.4730965860255,48.5186112307072,86244.3292142641,0.0,1.0
2018-11-23,63.84,63.965,63.76,63.76,23151,48.4275819413438,48.522404117764,48.3668957484348,48.3668957484348,30518.9683389546,0.0,1.0
2018-11-26,64.59,64.61,64.31,64.41,72223,48.9965149998652,49.0116865480924,48.7841133246839,48.8599710658201,95208.4769705118,0.0,1.0
2018-11-27,64.46,64.49,64.14,64.39,70654,48.8978999363881,48.920657258729,48.6551551647524,48.8447995175928,93140.13170146,0.0,1.0
2018-11-28,65.51,65.52,64.37,64.55,64167,49.6944062183182,49.7019919924318,48.8296279693656,48.9661719034107,84588.5983934041,0.0,1.0
2018-11-29,65.14,65.38,64.99,65.06,93389,49.4137325761142,49.5957911548411,49.29994596441,49.3530463832053,123110.705118856,0.0,1.0
2018-11-30,65.15,65.2,64.86,64.99,160852,49.4213183502279,49.459247220796,49.2013309009329,49.29994596441,212044.278659994,0.0,1.0
2018-12-03,65.69,65.81,65.5,65.81,126032,49.8309501523633,49.9219794417267,49.6868204442045,49.9219794417267,166142.569119914,0.0,1.0
2018-12-04,63.81,65.26,63.77,65.26,121994,48.4048246190029,49.5047618654777,48.3744815225485,49.5047618654777,160819.44726113,0.0,1.0
2018-12-06,63.73,63.7694,62.64,63.08,188899,48.344138426094,48.3740263761016,47.5172890477095,47.8510631087087,249017.433383447,0.0,1.0
2018-12-07,62.84,63.62,62.63,63.53,101775,47.6690045299819,48.2606949108442,47.5097032735959,48.1924229438216,134165.608513546,0.0,1.0
2018-12-10,62.02,62.23,61.35,62.03,373002,47.0469710526651,47.2062723090511,46.5387241870526,47.0545568267787,491712.506084694,0.0,1.0
2018-12-11,61.96,62.35,61.56,62.33,333661,47.0014564079834,47.2973015984145,46.6980254434386,47.2821300501873,439850.956543732,0.0,1.0
2018-12-12,62.71,63.11,62.66,62.66,200506,47.5703894665048,47.8738204310496,47.5324605959367,47.5324605959367,264318.442649148,0.0,1.0
2018-12-13,62.85,62.98,62.61,62.83,657864,47.6765903040955,47.7752053675725,47.4945317253686,47.6614187558683,867233.838164141,0.0,1.0
2018-12-14,62.08,62.33,61.97,62.05,256629,47.0924856973468,47.2821300501873,47.009042182097,47.069728375006,338302.981549721,0.0,1.0
2018-12-17,61.15,61.74,60.9873,61.65,158529,46.3870087047803,46.8345693774838,46.2635881599517,46.7662974104612,208981.967595617,0.0,1.0
2018-12-18,61.3,61.74,61.15,61.49,256488,46.5007953164845,46.8345693774838,46.3870087047803,46.6449250246433,338117.107309481,0.0,1.0
2018-12-19,60.68,62.0,60.55,61.57,202050,46.0304773214402,47.0317995044379,45.9318622579631,46.7056112175523,266353.831492625,0.0,1.0
2018-12-20,60.36,60.85,60.2,60.77,451069,45.7877325498044,46.1594354813717,45.6663601639865,46.0987492884627,594624.877097486,0.0,1.0
2018-12-21,59.19,59.97,58.91,59.8,307601,44.9001969785109,45.4918873593732,44.6877953033296,45.3629291994417,405497.178524935,0.0,1.0
2018-12-24,58.0,58.75,58.0,58.57,143225,44.337438740118,44.9107676893437,44.337438740118,44.7731687415295,187359.717567165,0.44814,1.0
2018-12-26,59.56,59.6,58.12,58.46,359246,45.5299629545074,45.5605404984661,44.4291713719941,44.6890804956431,469947.48889603,0.0,1.0
2018-12-27,59.73,59.82,58.66,59.14,524696,45.6599175163319,45.728716990239,44.8419682154366,45.208898742941,686380.829943245,0.0,1.0
2018-12-28,60.2,60.46,59.9762,60.29,482481,46.0192036578466,46.2179576935782,45.8481222993977,46.0880031317537,631157.297200373,0.0,1.0
2018-12-31,60.32,60.64,60.2,60.59,446098,46.1109362897227,46.3555566413923,46.0192036578466,46.317334711444,583562.892562593,0.0,1.0
2019-01-02,60.31,60.31,59.615,59.85,77256,46.1032919037331,46.1032919037331,45.5720070774506,45.751650148208,101062.400700778,0.0,1.0
2019-01-03,60.02,60.29,59.67,60.19,131613,45.8816047100325,46.0880031317537,45.6140512003938,46.0115592718569,172169.485132954,0.0,1.0
2019-01-04,61.52,61.71,60.65,60.75,167930,47.0282626084838,47.1735059422876,46.363201027382,46.4396448872788,219677.551901233,0.0,1.0
2019-01-07,62.19,62.51,61.88,61.91,126459,47.540436469792,47.7850568214617,47.3034605041121,47.3263936620811,165427.282414566,0.0,1.0
2019-01-08,62.56,62.77,62.37,62.68,109530,47.82327875141,47.9838108571932,47.6780354176062,47.9150113832861,143281.618887287,0.0,1.0
2019-01-09,63.23,63.36,62.97,63.05,81370,48.3354526127183,48.4348296305841,48.1366985769867,48.1978536649041,106444.12789974,0.0,1.0
2019-01-10,63.33,63.37,63.01,63.02,84340,48.4118964726151,48.4424740165738,48.1672761209454,48.1749205069351,110329.332027333,0.0,1.0
2019-01-11,63.06,63.23,62.93,63.06,102634,48.2054980508938,48.3354526127183,48.106121033028,48.2054980508938,134260.619673859,0.0,1.0
2019-01-14,62.78,63.0,62.62,62.73,107164,47.9914552431829,48.1596317349558,47.8691450673481,47.9532333132345,140186.537080591,0.0,1.0
2019-01-15,63.12,63.18,62.81,62.95,88723,48.2513643668319,48.2972306827699,48.0143884011519,48.1214098050074,116062.951451992,0.0,1.0
2019-01-16,63.31,63.43,63.21,63.28,296022,48.3966077006357,48.4883403325118,48.3201638407389,48.3736745426667,387241.042511205,0.0,1.0
2019-01-17,63.58,63.75,63.12,63.13,251753,48.6030061223569,48.7329606841814,48.2513643668319,48.2590087528216,329330.570617466,0.0,1.0
2019-01-18,64.04,64.14,63.92,64.1,228007,48.954647877882,49.0310917377788,48.8629152460059,49.0005141938201,298267.251690254,0.0,1.0
2019-01-22,63.39,63.6899,63.17,63.61,96785,48.4577627885531,48.6870179243835,48.2895862967803,48.625939280326,126609.253026623,0.0,1.0
2019-01-23,63.62,63.75,63.34,63.72,77300,48.6335836663156,48.7329606841814,48.4195408586047,48.7100275262124,101119.959280446,0.0,1.0
2019-01-24,63.74,63.92,63.58,63.7,83492,48.7253162981918,48.8629152460059,48.6030061223569,48.6947387542331,109220.021219185,0.0,1.0
2019-01-25,64.42,64.58,64.24,64.24,138302,49.2451345454897,49.3674447213245,49.1075355976755,49.1075355976755,180919.697392034,0.0,1.0
2019-01-28,64.25,64.25,63.98,64.06,90897,49.1151799836652,49.1151799836652,48.908781561944,48.9699366498614,118906.868547409,0.0,1.0
2019-01-29,64.23,64.53,64.23,64.52,67201,49.0998912116859,49.3292227913761,49.0998912116859,49.3215784053864,87908.9570970924,0.0,1.0
2019-01-30,64.77,65.0,64.2,64.29,75138,49.5126880551283,49.6885089328909,49.0769580537168,49.1457575276239,98291.7399794845,0.0,1.0
2019-01-31,64.85,64.91,64.66,64.82,251326,49.5738431430457,49.6197094589838,49.4285998092419,49.5509099850767,328771.990764779,0.0,1.0
2019-02-01,64.61,64.81,64.49,64.64,91622,49.3903778792935,49.543265599087,49.2986452474174,49.4133110372626,119855.276962394,0.0,1.0
2019-02-04,64.97,65.02,64.63,64.63,154783,49.6655757749218,49.7037977048702,49.4056666512729,49.4056666512729,202479.30992633,0.0,1.0
2019-02-05,65.19,65.28,65.09,65.23,101007,49.8337522666947,49.9025517406018,49.757308406798,49.8643298106534,132132.260375679,0.0,1.0
2019-02-06,64.9,65.16,64.82,65.15,116951,49.6120650729941,49.8108191087257,49.5509099850767,49.803174722736,152989.396608117,0.0,1.0
2019-02-07,64.06,64.44,63.92,64.44,244744,48.9699366498614,49.260423317469,48.8629152460059,49.260423317469,320161.750506254,0.0,1.0
2019-02-08,63.71,63.72,63.38,63.7,149511,48.7023831402227,48.7100275262124,48.4501184025634,48.6947387542331,195582.745562468,0.0,1.0
2019-02-11,63.74,63.86,63.64,63.82,117337,48.7253162981918,48.8170489300679,48.648872438295,48.7864713861092,153494.34232975,0.0,1.0
2019-02-12,64.48,64.49,64.26,64.39,107413,49.2910008614277,49.2986452474174,49.1228243696549,49.2222013875207,140512.266315531,0.0,1.0
2019-02-13,64.54,64.87,64.54,64.78,120020,49.3368671773658,49.5891319150251,49.3368671773658,49.520332441118,157004.107539963,0.0,1.0
2019-02-14,64.45,64.64,64.23,64.48,77650,49.2680677034587,49.4133110372626,49.0998912116859,49.2910008614277,101577.811618715,0.0,1.0
2019-02-15,65.15,65.16,64.84,65.0,80590,49.803174722736,49.8108191087257,49.5661987570561,49.6885089328909,105423.77126017,0.0,1.0
2019-02-19,65.68,65.7936,65.19,65.19,76040,50.2083271801888,50.2951674050315,49.8337522666947,49.8337522666947,99471.6908626793,0.0,1.0
2019-02-20,65.73,65.94,65.59,65.68,111650,50.2465491101372,50.4070812159204,50.1395277062817,50.2083271801888,146054.895907656,0.0,1.0
2019-02-21,65.59,65.73,65.39,65.73,56568,50.1395277062817,50.2465491101372,49.9866399864882,50.2465491101372,73999.4030604951,0.0,1.0
2019-02-22,65.83,65.9748,65.73,65.88,42934,50.3229929700339,50.4336836791644,50.2465491101372,50.3612148999823,56164.0922606296,0.0,1.0
2019-02-25,66.14,66.31,66.06,66.26,61012,50.5599689357139,50.6899234975384,50.4988138477965,50.65170156759,79812.8196069672,0.0,1.0
2019-02-26,66.41,66.59,66.25,66.33,49257,50.7663673574351,50.9039663052493,50.6440571816003,50.7052122695177,64435.5217888348,0.0,1.0
2019-02-27,66.24,66.4,66.13,66.35,34476,50.6364127956106,50.7587229714454,50.5523245497242,50.7205010414971,45099.7634689865,0.0,1.0
2019-02-28,66.08,66.26,66.05,66.23,46982,50.5141026197758,50.65170156759,50.4911694618068,50.628768409621,61459.4815900895,0.0,1.0
2019-03-01,66.53,66.66,66.33,66.58,52064,50.8580999893112,50.957477007177,50.7052122695177,50.8963219192596,68107.4975417483,0.0,1.0
2019-03-04,66.41,66.68,66.17,66.67,56045,50.7663673574351,50.9727657791564,50.5829020936829,50.9651213931667,73315.2408521681,0.0,1.0
2019-03-05,66.4,66.53,66.26,66.31,49156,50.7587229714454,50.8580999893112,50.65170156759,50.6899234975384,64303.3986855059,0.0,1.0
2019-03-06,66.26,66.53,66.2,66.53,51453,50.65170156759,50.8580999893112,50.6058352516519,50.8580999893112,67308.2181740852,0.0,1.0
2019-03-07,65.19,65.94,65.12,65.8,133628,49.8337522666947,50.4070812159204,49.780241564767,50.3000598120649,174805.406451843,0.0,1.0
2019-03-08,64.93,64.96,64.63,64.73,40656,49.6349982309631,49.6579313889322,49.4056666512729,49.4821105111696,53184.1276132706,0.0,1.0
2019-03-11,65.58,65.6,65.07,65.07,55145,50.131883320292,50.1471720922714,49.7420196348186,49.7420196348186,72137.9062680491,0.0,1.0
2019-03-12,65.65,65.72,65.54,65.55,72772,50.1853940222198,50.2389047241475,50.1013057763334,50.108950162323,95196.6581727893,0.0,1.0
2019-03-13,66.12,66.21,65.72,65.72,46462,50.5446801637345,50.6134796376416,50.2389047241475,50.2389047241475,60779.2438303762,0.0,1.0
2019-03-14,66.02,66.11,65.89,66.02,47503,50.4682363038378,50.5370357777448,50.368859285972,50.4682363038378,62141.0274993405,0.0,1.0
2019-03-15,66.51,66.599,66.25,66.25,66603,50.8428112173319,50.91084625264,50.6440571816003,50.6440571816003,87126.6836734222,0.0,1.0
2019-03-18,66.77,66.84,66.6,66.62,98865,51.0415652530634,51.0950759549912,50.9116106912389,50.9268994632183,129330.204065476,0.0,1.0
2019-03-19,66.99,67.07,66.78,66.98,82574,51.2097417448363,51.2708968327537,51.0492096390531,51.2020973588466,108019.139943383,0.0,1.0
2019-03-20,66.83,67.18,66.44,66.76,95434,51.0874315690015,51.3549850786401,50.7893005154041,51.0339208670738,124841.943000907,0.0,1.0
2019-03-21,66.84,66.86,66.44,66.49,51324,51.0950759549912,51.1103647269705,50.7893005154041,50.8275224453525,67139.4668836948,0.0,1.0
2019-03-22,65.8,66.35,65.71,66.26,50985,50.3000598120649,50.7205010414971,50.2312603381578,50.65170156759,66696.0041903433,0.0,1.0
2019-03-25,65.55,65.6,65.3,65.43,53326,50.108950162323,50.1471720922714,49.9178405125811,50.0172175304469,69758.3822585907,0.0,1.0
2019-03-26,65.82,65.99,65.67,65.95,139817,50.4644141108429,50.5947536793456,50.349408609223,50.5640855455802,182361.275804898,0.195,1.0
2019-03-27,65.66,65.9,65.26,65.9,64728,50.3417415757816,50.5257503783736,50.0350602381284,50.5257503783736,84423.7872383145,0.0,1.0
2019-03-28,65.56,65.56,65.27,65.49,53983,50.2650712413683,50.2650712413683,50.0427272715697,50.211402007279,70409.2403053691,0.0,1.0
2019-03-29,65.81,65.86,65.54,65.78,35733,50.4567470774016,50.4950822446083,50.2497371744857,50.4337459770776,46606.0312289379,0.0,1.0
2019-04-01,66.81,66.82,66.54,66.57,64893,51.2234504215347,51.2311174549761,51.0164405186188,51.0394416189428,84638.9943340741,0.0,1.0
2019-04-02,66.77,66.78,66.47,66.57,60485,51.1927822877694,51.2004493212107,50.9627712845295,51.0394416189428,78889.7041637229,0.0,1.0
2019-04-03,67.44,67.61,67.29,67.29,51857,51.7064735283386,51.8368130968412,51.5914680267186,51.5914680267186,67636.3294836435,0.0,1.0
2019-04-04,67.25,67.28,67.08,67.22,38195,51.5607998929533,51.5838009932773,51.4304603244507,51.5377987926293,49817.1819547557,0.0,1.0
2019-04-05,67.19,67.32,67.1,67.24,104786,51.5147976923053,51.6144691270426,51.4457943913333,51.553132859512,136670.852947009,0.0,1.0
2019-04-08,67.19,67.19,67.02,67.19,42226,51.5147976923053,51.5147976923053,51.3844581238027,51.5147976923053,55074.7565184321,0.0,1.0
2019-04-09,66.65,66.88,66.63,66.88,75733,51.1007778864734,51.277119655624,51.0854438195908,51.277119655624,98777.4483827598,0.0,1.0
2019-04-10,66.97,67.05,66.79,66.82,102013,51.346122956596,51.4074592241267,51.2081163546521,51.2311174549761,133054.069452821,0.0,1.0
2019-04-11,67.04,67.1,66.87,66.98,44632,51.3997921906854,51.4457943913333,51.2694526221827,51.3537899900374,58212.8672602344,0.0,1.0
2019-04-12,67.52,67.62,67.46,67.5,35482,51.7678097958693,51.8444801302826,51.7218075952213,51.7524757289866,46278.6555862976,0.0,1.0
2019-04-15,67.87,67.89,67.75,67.81,91093,52.0361559663159,52.0514900331985,51.9441515650199,51.9901537656679,118811.272569827,0.0,1.0
2019-04-16,67.9,68.042,67.9,68.0,56305,52.0591570666399,52.1680289415068,52.0591570666399,52.1358274010532,73437.7910711484,0.0,1.0
2019-04-17,67.98,68.09,67.83,68.08,66543,52.1204933341705,52.2048307020251,52.0054878325505,52.1971636685838,86791.0652916692,0.0,1.0
2019-04-18,67.59,67.74,67.54,67.74,49638,51.8214790299586,51.9364845315785,51.7831438627519,51.9364845315785,64742.1201170352,0.0,1.0
2019-04-22,67.61,67.65,67.5,67.54,48053,51.8368130968412,51.8674812306066,51.7524757289866,51.7831438627519,62674.8277123151,0.0,1.0
2019-04-23,67.62,67.62,67.34,67.44,83594,51.8444801302826,51.8444801302826,51.6298031939253,51.7064735283386,109030.436138915,0.0,1.0
2019-04-24,67.11,67.33,67.06,67.28,47965,51.4534614247747,51.622136160484,51.415126257568,51.5838009932773,62560.0505945766,0.0,1.0
2019-04-25,67.18,67.25,67.09,67.11,34210,51.507130658864,51.5607998929533,51.438127357892,51.4534614247747,44619.6045208061,0.0,1.0
2019-04-26,67.32,67.37,67.08,67.19,41253,51.6144691270426,51.6528042942493,51.4304603244507,51.5147976923053,53805.6867961653,0.0,1.0
2019-04-29,67.59,67.64,67.3,67.33,42710,51.8214790299586,51.8598141971652,51.59913506016,51.622136160484,55706.0306659933,0.0,1.0
2019-04-30,67.56,67.62,67.35,67.62,151711,51.7984779296346,51.8444801302826,51.6374702273666,51.8444801302826,197874.446695587,0.0,1.0
2019-05-01,67.22,67.76,67.21,67.63,63967,51.5377987926293,51.9518185984612,51.530131759188,51.8521471637239,83431.2260269631,0.0,1.0
2019-05-02,66.99,67.21,66.91,67.19,44044,51.3614570234787,51.530131759188,51.300120755948,51.5147976923053,57445.9474280732,0.0,1.0
2019-05-03,67.52,67.6,67.13,67.13,69548,51.7678097958693,51.8291460633999,51.4687954916573,51.4687954916573,90710.44300535,0.0,1.0
2019-05-06,66.76,66.86,66.14,66.24,56289,51.1851152543281,51.2617855887414,50.7097591809655,50.7864295153788,73416.9225042869,0.0,1.0
2019-05-07,65.97,66.35,65.74,66.34,59941,50.5794196124629,50.8707668832335,50.4030778433123,50.8630998497922,78180.1728904309,0.0,1.0
2019-05-08,65.82,65.98,65.74,65.86,43324,50.4644141108429,50.5870866459042,50.4030778433123,50.4950822446083,56506.8619193045,0.0,1.0
2019-05-09,65.38,65.46,64.79,64.99,80624,50.1270646394243,50.188400906955,49.6747096663858,49.8280503352124,105156.708415243,0.0,1.0
2019-05-10,65.95,66.03,65.27,65.57,64303,50.5640855455802,50.6254218131109,50.0427272715697,50.2727382748096,83869.4659310552,0.0,1.0
2019-05-13,64.27,64.74,64.22,64.71,57875,49.2760239274366,49.6363744991791,49.2376887602299,49.6133733988551,75485.5191944359,0.0,1.0
2019-05-14,64.93,65.12,64.78,64.81,222730,49.7820481345644,49.9277217699497,49.6670426329445,49.6900437332685,290503.493566769,0.0,1.0
2019-05-15,65.09,65.15,64.57,64.61,64484,49.9047206696257,49.9507228702737,49.5060349306765,49.5367030644418,84105.5415936763,0.0,1.0
2019-05-16,65.43,65.64,65.3,65.3,73518,50.165399806631,50.326407508899,50.0657283718937,50.0657283718937,95888.4561578669,0.0,1.0
2019-05-17,65.04,65.32,65.0,65.06,35488,49.8663855024191,50.0810624387764,49.8357173686538,49.8817195693018,46286.4812988707,0.0,1.0
2019-05-20,64.64,64.8,64.56,64.71,46242,49.5597041647658,49.6823766998271,49.4983678972352,49.6133733988551,60312.7668006758,0.0,1.0
2019-05-21,64.98,65.03,64.78,64.89,45133,49.8203833017711,49.8587184689778,49.6670426329445,49.7513800007991,58866.314260086,0.0,1.0
2019-05-22,64.76,64.85,64.72,64.75,28447,49.6517085660618,49.7207118670338,49.6210404322965,49.6440415326205,37103.0075943693,0.0,1.0
2019-05-23,64.3,64.32,64.08,64.28,51725,49.2990250277606,49.3143590946432,49.1303502920513,49.2836909608779,67464.1638070358,0.0,1.0
2019-05-24,64.89,64.94,64.68,64.85,197119,49.7513800007991,49.7897151680058,49.5903722985312,49.7207118670338,257099.439448605,0.0,1.0
2019-05-28,64.29,64.88,64.28,64.88,114459,49.2913579943192,49.7437129673578,49.2836909608779,49.7437129673578,149287.205900232,0.0,1.0
2019-05-29,64.07,64.23,63.9,64.23,54256,49.1226832586099,49.2453557936713,48.9923436901073,49.2453557936713,70765.310227444,0.0,1.0
2019-05-30,64.32,64.33,64.13,64.2,53723,49.3143590946432,49.3220261280846,49.1686854592579,49.2223546933473,70070.1260938693,0.0,1.0
2019-05-31,63.97,64.07,63.73,63.73,67786,49.0460129241966,49.1226832586099,48.8620041216047,48.8620041216047,88412.2920797242,0.0,1.0
2019-06-03,63.73,63.86,63.53,63.78,90791,48.8620041216047,48.961675556342,48.7086634527781,48.9003392888113,118417.378370316,0.0,1.0
2019-06-04,64.72,64.74,64.25,64.25,51999,49.6210404322965,49.6363744991791,49.2606898605539,49.2606898605539,67821.5380145395,0.0,1.0
2019-06-05,64.84,65.15,64.7,65.15,62360,49.7130448335925,49.9507228702737,49.6057063654138,49.9507228702737,81335.2393428082,0.0,1.0
2019-06-06,64.97,65.06,64.8,64.93,42135,49.8127162683298,49.8817195693018,49.6823766998271,49.7820481345644,54956.066544407,0.0,1.0
2019-06-07,65.59,65.789,65.3834,65.46,75277,50.2880723416923,50.4406463071748,50.1296714307944,50.188400906955,98182.6942272062,0.0,1.0
2019-06-10,65.84,65.97,65.7501,65.87,36198,50.4797481777256,50.5794196124629,50.410821547088,50.5027492780496,47212.5239533511,0.0,1.0
2019-06-11,66.06,66.25,66.01,66.25,47152,50.6484229134349,50.7940965488202,50.6100877462282,50.7940965488202,61499.6665409252,0.0,1.0
2019-06-12,65.78,66.06,65.71,66.04,49369,50.4337459770776,50.6484229134349,50.3800767429883,50.6330888465522,64391.2673366758,0.0,1.0
2019-06-13,65.56,65.63,65.4,65.63,40616,50.2650712413683,50.3187404754576,50.142398706307,50.3187404754576,52974.8569779907,0.0,1.0
2019-06-14,65.01,65.24,64.96,65.24,55502,49.8433844020951,50.0197261712457,49.8050492348884,50.0197261712457,72390.4498717855,0.0,1.0
2019-06-17,64.8,64.99,64.8,64.9,37205,49.6823766998271,49.8280503352124,49.6823766998271,49.7590470342405,48525.9393801986,0.0,1.0
2019-06-18,65.25,65.37,64.91,64.94,78266,50.027393204687,50.119397605983,49.7667140676818,49.7897151680058,102081.203374026,0.0,1.0
2019-06-19,65.65,65.8785,65.38,65.38,70300,50.3340745423403,50.5092662564747,50.1270646394243,50.1270646394243,91691.2656478419,0.0,1.0
2019-06-20,66.39,66.41,65.93,66.36,476917,50.9014350169988,50.9167690838815,50.5487514786976,50.8784339166748,622035.893868732,0.0,1.0
2019-06-21,66.25,66.33,66.02,66.1,841349,50.7940965488202,50.8554328163508,50.6177547796696,50.6790910472002,1097359.24127377,0.0,1.0
2019-06-24,64.78,64.97,64.68,64.97,103338,50.5755860957422,50.7239244927504,50.4975132552116,50.7239244927504,132361.009664376,1.185,1.0
2019-06-25,64.24,64.62,64.15,64.62,81275,50.1539927568768,50.4506695508932,50.0837272003993,50.4506695508932,104101.502452845,0.0,1.0
2019-06-26,64.32,64.47,64.28,64.46,89251,50.2164510293013,50.3335602900973,50.1852218930891,50.3257530060442,114317.60314265,0.0,1.0
2019-06-27,64.7,64.84,64.67,64.73,104832,50.5131278233177,50.6224298000606,50.4897059711585,50.5365496754769,134274.607260987,0.0,1.0
2019-06-28,65.02,65.12,64.94,65.11,93222,50.7629609130157,50.8410337535464,50.7005026405912,50.8332264694933,119403.878949974,0.0,1.0
2019-07-01,65.49,65.78,65.33,65.75,122938,51.1299032635097,51.3563145010485,51.0049867186607,51.3328926488893,157465.770637317,0.0,1.0
2019-07-02,65.64,65.71,65.57,65.64,43325,51.2470125243057,51.3016635126771,51.1923615359342,51.2470125243057,55493.0494465644,0.0,1.0
2019-07-03,66.07,66.16,65.91,65.94,31894,51.5827257385874,51.6529912950649,51.4578091937383,51.4812310458975,40851.5942077028,0.0,1.0
2019-07-05,65.83,65.85,65.48,65.66,37076,51.3953509213138,51.41096548942,51.1220959794566,51.2626270924118,47488.9856037121,0.0,1.0
2019-07-08,65.41,65.49,65.29,65.49,42460,51.0674449910852,51.1299032635097,50.9737575824484,51.1299032635097,54385.1097403607,0.0,1.0
2019-07-09,64.72,64.77,64.57,64.7,42072,50.5287423914239,50.5677788116892,50.4116331306279,50.5131278233177,53888.1379415085,0.0,1.0
2019-07-10,65.0,65.16,64.91,65.03,51778,50.7473463449096,50.8722628897586,50.6770807884321,50.7707681970688,66320.118043721,0.0,1.0
2019-07-11,65.18,65.27,65.06,65.15,41230,50.8878774578648,50.9581430143423,50.794190049228,50.8644556057056,52809.6579037934,0.0,1.0
2019-07-12,65.35,65.36,65.18,65.27,49718,51.0206012867668,51.0284085708199,50.8878774578648,50.9581430143423,63681.5564312589,0.0,1.0
2019-07-15,65.3,65.39,65.23,65.36,98322,50.9815648665015,51.0518304229791,50.9269138781301,51.0284085708199,125936.240223545,0.0,1.0
2019-07-16,64.93,65.1,64.88,65.05,45330,50.6926953565382,50.8254191854402,50.6536589362729,50.7863827651749,58061.1640256841,0.0,1.0
2019-07-17,64.68,64.83,64.63,64.8,67599,50.4975132552116,50.6146225160075,50.4584768349463,50.5912006638484,86584.5273984607,0.0,1.0
2019-07-18,64.61,64.61,64.0,64.08,132047,50.4428622668402,50.4428622668402,49.9666179396033,50.0290762120278,169133.080213975,0.0,1.0
2019-07-19,64.42,64.7,64.42,64.49,71134,50.294523869832,50.5131278233177,50.294523869832,50.3491748582034,91112.3503596517,0.0,1.0
2019-07-22,64.7,64.76,64.56,64.65,50296,50.5131278233177,50.5599715276361,50.4038258465748,50.4740914030524,64421.8907089303,0.0,1.0
2019-07-23,64.99,65.07,64.84,65.07,56333,50.7395390608566,50.8019973332811,50.6224298000606,50.8019973332811,72154.4132596263,0.0,1.0
2019-07-24,65.11,65.17,65.0,65.05,99537,50.8332264694933,50.8800701738117,50.7473463449096,50.7863827651749,127492.479232838,0.0,1.0
2019-07-25,64.67,65.11,64.62,65.05,35258,50.4897059711585,50.8332264694933,50.4506695508932,50.7863827651749,45160.3909379566,0.0,1.0
2019-07-26,64.65,64.7,64.57,64.63,50528,50.4740914030524,50.5131278233177,50.4116331306279,50.4584768349463,64719.0491041202,0.0,1.0
2019-07-29,64.36,64.5,64.31,64.5,49596,50.2476801655136,50.3569821422565,50.2086437452483,50.3569821422565,63525.2921027538,0.0,1.0
2019-07-30,63.64,63.81,63.61,63.81,40500,49.685555713693,49.8182795425951,49.6621338615339,49.8182795425951,51874.6336430666,0.0,1.0
2019-07-31,63.25,63.89,62.83,63.81,67403,49.3810716356236,49.8807378150196,49.0531657053949,49.8182795425951,86333.4797887312,0.0,1.0
2019-08-01,62.79,63.62,62.54,63.25,193071,49.0219365691827,49.6699411455869,48.8267544678561,49.3810716356236,247295.984990136,0.0,1.0
2019-08-02,62.39,62.63,62.15,62.63,87992,48.7096452070602,48.8970200243337,48.5222703897867,48.8970200243337,112705.006506684,0.0,1.0
2019-08-05,60.87,61.44,60.6,61.37,81758,47.5229380309946,47.9679532220192,47.3121413615619,47.9133022336477,104720.155491107,0.0,1.0
2019-08-06,61.26,61.4,60.89,61.3,117832,47.8274221090641,47.9367240858069,47.5385525991007,47.8586512452763,150925.724232835,0.0,1.0
2019-08-07,61.4,61.5,60.84,60.94,110562,47.9367240858069,48.0147969263376,47.4995161788354,47.577589019366,141613.907280117,0.0,1.0
2019-08-08,62.01,62.08,61.5,61.5,34289,48.4129684130438,48.4676194014152,48.0147969263376,48.0147969263376,43919.242295978,0.0,1.0
2019-08-09,61.33,61.62,61.23,61.62,65080,47.8820730974355,48.1084843349743,47.8040002569049,48.1084843349743,83358.0532713771,0.0,1.0
2019-08-12,60.72,61.1,60.61,61.0,57055,47.4058287701986,47.702505564215,47.319948645615,47.6244327236844,73079.1906791399,0.0,1.0
2019-08-13,61.2,61.31,60.42,60.51,73327,47.7805784047457,47.8664585293294,47.1716102486068,47.2418758050843,93921.2657072874,0.0,1.0
2019-08-14,59.52,60.17,59.52,60.05,134925,46.4689546838311,46.9764281472802,46.4689546838311,46.8827407386434,172819.381340512,0.0,1.0
2019-08-15,59.53,59.7,59.3,59.69,87559,46.4767619678842,46.6094857967862,46.2971944346637,46.6016785127332,112150.396226006,0.0,1.0
2019-08-16,60.39,60.409,59.87,59.87,56797,47.1481883964476,47.1630222361484,46.7422096256883,46.7422096256883,72748.7300500062,0.0,1.0
2019-08-19,60.89,61.13,60.82,60.99,53512,47.5385525991007,47.7259274163742,47.4839016107293,47.6166254396313,68541.1208767353,0.0,1.0
2019-08-20,60.75,61.02,60.73,60.87,49961,47.4292506223578,47.6400472917905,47.4136360542517,47.5229380309946,63992.8042331173,0.0,1.0
2019-08-21,61.19,61.39,61.17,61.28,70907,47.7727711206926,47.9289168017539,47.7571565525865,47.8430366771702,90821.5962402203,0.0,1.0
2019-08-22,61.32,61.43,61.06,61.34,88573,47.8742658133824,47.9601459379661,47.6712764280028,47.8898803814886,113449.183349811,0.0,1.0
2019-08-23,60.55,61.49,60.53,61.18,83979,47.2731049412966,48.0069896422845,47.2574903731904,47.7649638366395,107564.93478299,0.0,1.0
2019-08-26,60.86,61.05,60.75,61.05,136423,47.5151307469415,47.6634691439497,47.4292506223578,47.6634691439497,174738.10235773,0.0,1.0
2019-08-27,60.9,61.22,60.9,61.22,74622,47.5463598831538,47.7961929728518,47.5463598831538,47.7961929728518,95579.9731287139,0.0,1.0
2019-08-28,60.59,60.73,60.46,60.52,326712,47.3043340775088,47.4136360542517,47.202839384819,47.2496830891374,418470.748315891,0.0,1.0
2019-08-29,61.05,61.13,60.96,61.03,114103,47.6634691439497,47.7259274163742,47.5932035874722,47.6478545758436,146149.415372218,0.0,1.0
2019-08-30,61.33,61.52,61.11,61.47,130298,47.8820730974355,48.0304114944437,47.7103128482681,47.9913750741784,166892.864553686,0.0,1.0
2019-09-03,61.15,61.15,60.84,60.92,72064,47.7415419844804,47.7415419844804,47.4995161788354,47.5619744512599,92303.5456507147,0.0,1.0
2019-09-04,61.8,61.82,61.57,61.66,57005,48.2490154479295,48.2646300160356,48.069447914709,48.1397134711866,73015.1479215557,0.0,1.0
2019-09-05,62.48,62.69,62.47,62.52,106784,48.7799107635377,48.9438637286521,48.7721034794847,48.81113989975,136774.836517067,0.0,1.0
2019-09-06,62.65,62.81,62.64,62.71,118798,48.9126345924398,49.0375511372888,48.9048273083867,48.9594782967582,152163.030309359,0.0,1.0
2019-09-09,63.1,63.18,62.99,63.01,62588,49.2639623748276,49.3264206472521,49.178082250244,49.1936968183501,80166.162233389,0.0,1.0
2019-09-10,63.52,63.61,63.28,63.3,72714,49.5918683050563,49.6621338615339,49.4044934877828,49.4201080558889,93136.1014993072,0.0,1.0
2019-09-11,64.02,64.05,63.84,63.84,63683,49.9822325077094,50.0056543598686,49.8417013947543,49.8417013947543,81568.6986244793,0.0,1.0
2019-09-12,64.2,64.37,63.95,63.98,62320,50.1227636206646,50.2554874495667,49.927581519338,49.9510033714972,79822.8930527385,0.0,1.0
2019-09-13,64.95,65.01,64.75,64.84,149843,50.7083099246443,50.7551536289627,50.552164243583,50.6224298000606,191927.178493285,0.0,1.0
2019-09-16,64.42,64.6,64.42,64.58,39605,50.294523869832,50.4350549827871,50.294523869832,50.419440414681,50728.2682823123,0.0,1.0
2019-09-17,64.6,64.61,64.16,64.21,43999,50.4350549827871,50.4428622668402,50.0915344844523,50.1305709047176,56356.3458187972,0.0,1.0
2019-09-18,64.45,64.47,64.04,64.44,39907,50.3179457219912,50.3335602900973,49.9978470758156,50.3101384379381,51115.0865381199,0.0,1.0
2019-09-19,64.79,64.94,64.72,64.79,40372,50.5833933797953,50.7005026405912,50.5287423914239,50.5833933797953,51710.6841836515,0.0,1.0
2019-09-20,64.54,64.9,64.54,64.77,160828,50.3882112784687,50.669273504379,50.3882112784687,50.5677788116892,205997.372334497,0.0,1.0
2019-09-23,64.42,64.44,64.13,64.15,56218,50.294523869832,50.3101384379381,50.0681126322931,50.0837272003993,72007.1149171831,0.0,1.0
2019-09-24,63.8,64.27,63.75,64.22,41738,50.1071490525584,50.4762769531024,50.0678801269687,50.4370080275126,53143.8018396706,0.38,1.0
2019-09-25,63.55,63.6,63.17,63.32,47654,49.9108044246095,49.9500733501993,49.6123605901272,49.7301673668966,60676.4754628315,0.0,1.0
2019-09-26,63.67,63.81,63.55,63.73,147496,50.005049846025,50.1150028376764,49.9108044246095,50.0521725567327,187802.438932005,0.0,1.0
2019-09-27,63.26,63.65,63.17,63.65,74798,49.6830446561888,49.9893422757891,49.6123605901272,49.9893422757891,95238.1544396875,0.0,1.0
2019-09-30,63.52,63.67,63.37,63.37,104671,49.8872430692557,50.005049846025,49.7694362924863,49.7694362924863,133274.59107672,0.0,1.0
2019-10-01,63.22,63.7,63.16,63.7,50332,49.651629515717,50.0286112013789,49.6045068050093,50.0286112013789,64086.2962814293,0.0,1.0
2019-10-02,62.3,62.8,62.14,62.8,200683,48.9290812848651,49.3217705407628,48.8034207229778,49.3217705407628,255523.925070454,0.0,1.0
2019-10-03,62.43,62.46,61.96,62.14,61944,49.0311804913985,49.0547418467524,48.6620525908546,48.8034207229778,78871.5238189791,0.0,1.0
2019-10-04,62.99,62.99,62.42,62.42,51457,49.470992458004,49.470992458004,49.0233267062805,49.0233267062805,65518.7266103773,0.0,1.0
2019-10-07,62.67,62.89,62.62,62.72,54189,49.2196713342294,49.3924546068245,49.1804024086396,49.2589402598192,68997.3040847646,0.0,1.0
2019-10-08,62.06,62.42,62.02,62.23,39644,48.7405904420341,49.0233267062805,48.7091753015623,48.8741047890394,50477.5715207221,0.0,1.0
2019-10-09,62.55,62.66,62.39,62.49,75217,49.125425912814,49.2118175491115,48.9997653509267,49.0783032021062,95771.6551577578,0.0,1.0
2019-10-10,63.13,63.13,62.6,62.63,57305,49.5809454496554,49.5809454496554,49.1646948384037,49.1882561937576,72964.8177780995,0.0,1.0
2019-10-11,64.42,64.79,64.17,64.17,71825,50.5940837298717,50.8846737792361,50.3977391019228,50.3977391019228,91452.7185570544,0.0,1.0
2019-10-14,64.2,64.27,64.03,64.03,34582,50.4213004572767,50.4762769531024,50.2877861102714,50.2877861102714,44032.2716761581,0.0,1.0
2019-10-15,65.1,65.25,64.4,64.41,76541,51.1281411178927,51.245947894662,50.5783761596358,50.5862299447537,97457.4664960041,0.0,1.0
2019-10-16,65.15,65.25,64.93,65.04,65652,51.1674100434825,51.245947894662,50.9946267708875,51.081018407185,83592.8141831915,0.0,1.0
2019-10-17,65.39,65.59,65.27,65.29,72037,51.3559008863134,51.5129765886725,51.2616554648979,51.2773630351339,91722.6520945984,0.0,1.0
2019-10-18,65.62,65.7,65.39,65.44,40911,51.5365379440264,51.5993682249701,51.3559008863134,51.3951698119032,52090.8063889683,0.0,1.0
2019-10-21,66.15,66.25,66.09,66.1,61122,51.9527885552781,52.0313264064576,51.9056658445703,51.9135196296883,77824.8947252945,0.0,1.0
2019-10-22,65.9,66.24,65.84,66.12,49187,51.7564439273292,52.0234726213397,51.7093212166214,51.9292271999242,62628.4005244111,0.0,1.0
2019-10-23,66.19,66.23,65.94,65.97,52477,51.9842036957499,52.0156188362217,51.787859067801,51.8114204231549,66817.4634419567,0.0,1.0
2019-10-24,66.06,66.29,65.96,66.28,63653,51.8821044892165,52.0627415469295,51.8035666380369,52.0548877618115,81047.5446475764,0.0,1.0
2019-10-25,66.12,66.18,65.84,65.94,52799,51.9292271999242,51.9763499106319,51.7093212166214,51.787859067801,67227.4568338867,0.0,1.0
2019-10-28,66.39,66.43,66.17,66.17,97770,52.141279398109,52.1726945385808,51.968496125514,51.968496125514,124487.745121103,0.0,1.0
2019-10-29,66.34,66.44,66.22,66.22,40139,52.1020104725192,52.1805483236988,52.0077650511038,52.0077650511038,51107.8408654592,0.0,1.0
2019-10-30,66.54,66.55,66.0,66.2,46442,52.2590861748784,52.2669399599963,51.8349817785087,51.9920574808678,59133.2705217781,0.0,1.0
2019-10-31,66.41,66.46,66.2,66.46,40641,52.1569869683449,52.1962558939347,51.9920574808678,52.1962558939347,51747.0231100208,0.0,1.0
2019-11-01,67.11,67.11,66.75,66.75,56825,52.7067519266018,52.7067519266018,52.4240156623554,52.4240156623554,72353.6475044151,0.0,1.0
2019-11-04,67.35,67.41,67.2,67.41,75090,52.8952427694328,52.9423654801405,52.7774359926634,52.9423654801405,95609.9496895121,0.0,1.0
2019-11-05,67.31,67.35,67.18,67.33,47368,52.863827628961,52.8952427694328,52.7617284224275,52.8795351991969,60312.3198414277,0.0,1.0
2019-11-06,67.29,67.36,67.18,67.33,77887,52.848120058725,52.9030965545507,52.7617284224275,52.8795351991969,99171.2898051277,0.0,1.0
2019-11-07,67.84,67.95,67.75,67.83,47860,53.2800782402126,53.3664698765101,53.209394174151,53.2722244550947,60938.7693719544,0.0,1.0
2019-11-08,67.76,67.83,67.5,67.66,41545,53.217247959269,53.2722244550947,53.0130495462021,53.1387101080894,52898.0604587932,0.0,1.0
2019-11-11,67.97,68.0,67.66,67.66,41809,53.382177446746,53.4057388020999,53.1387101080894,53.1387101080894,53234.2041093197,0.0,1.0
2019-11-12,67.85,67.98,67.81,67.93,42476,53.2879320253306,53.390031231864,53.2565168848587,53.3507623062742,54083.4761354603,0.0,1.0
2019-11-13,67.57,67.67,67.3,67.36,41475,53.0680260420278,53.1465638932074,52.855973843843,52.9030965545507,52808.9314605476,0.0,1.0
2019-11-14,67.45,67.45,67.21,67.36,57183,52.9737806206123,52.9737806206123,52.7852897777814,52.9030965545507,72809.4786668715,0.0,1.0
2019-11-15,67.93,68.02,67.82,67.82,439690,53.3507623062742,53.4214463723358,53.2643706699767,53.2643706699767,559844.703408998,0.0,1.0
2019-11-18,67.98,68.09,67.81,67.94,108669,53.390031231864,53.4764228681615,53.2565168848587,53.3586160913922,138365.13014795,0.0,1.0
2019-11-19,68.12,68.27,67.92,68.23,60749,53.4999842235154,53.6177910002847,53.3429085211563,53.5863758598129,77349.9644917855,0.0,1.0
2019-11-20,67.6,67.81,67.41,67.79,40537,53.0915873973817,53.2565168848587,52.9423654801405,53.2408093146228,51614.6028840558,0.0,1.0
2019-11-21,67.41,67.6,67.32,67.49,47868,52.9423654801405,53.0915873973817,52.8716814140789,53.0051957610842,60948.9555431824,0.0,1.0
2019-11-22,67.6,67.67,67.47,67.58,32523,53.0915873973817,53.1465638932074,52.9894881908482,53.0758798271458,41410.6058563324,0.0,1.0
2019-11-25,67.96,68.04,67.8,67.8,40436,53.3743236616281,53.4371539425717,53.2486630997408,53.2486630997408,51486.0024723014,0.0,1.0
2019-11-26,68.08,68.17,67.95,68.05,41629,53.4685690830436,53.5392531491052,53.3664698765101,53.4450077276897,53005.015256688,0.0,1.0
2019-11-27,68.52,68.53,68.33,68.35,48628,53.8141356282336,53.8219894133516,53.6649137109925,53.6806212812284,61916.6418098495,0.0,1.0
2019-11-29,68.16,68.34,68.11,68.34,14343,53.5313993639872,53.6727674961104,53.4921304383974,53.6727674961104,18262.5317405337,0.0,1.0
2019-12-02,67.98,68.23,67.75,68.2,45014,53.390031231864,53.5863758598129,53.209394174151,53.562814504459,57315.0389575669,0.0,1.0
2019-12-03,67.76,67.76,67.24,67.49,58755,53.217247959269,53.217247959269,52.8088511331353,53.0051957610842,74811.061313188,0.0,1.0
2019-12-04,68.6,68.64,68.35,68.35,54555,53.8769659091773,53.9083810496491,53.6806212812284,53.6806212812284,69463.3214184489,0.0,1.0
2019-12-05,68.9,69.0,68.77,68.84,43781,54.1125794627159,54.1911173138955,54.0104802561825,54.0654567520082,55745.09531704,0.0,1.0
2019-12-06,69.47,69.49,69.33,69.34,40991,54.5602452144394,54.5759527846753,54.450292222788,54.458146007906,52192.6681012491,0.0,1.0
2019-12-09,69.37,69.56,69.33,69.38,32227,54.4817073632599,54.630929280501,54.450292222788,54.4895611483778,41033.7175208937,0.0,1.0
2019-12-10,69.44,69.59,69.25,69.42,41284,54.5366838590855,54.6544906358549,54.3874619418444,54.5209762888496,52565.7366224773,0.0,1.0
2019-12-11,69.76,69.83,69.33,69.33,56524,54.7880049828601,54.8429814786858,54.450292222788,54.450292222788,71970.3928119589,0.0,1.0
2019-12-12,70.17,70.2,69.65,69.65,70468,55.1100101726963,55.1335715280502,54.7016133465626,54.7016133465626,89724.8892624923,0.0,1.0
2019-12-13,70.99,71.23,70.74,70.88,64370,55.7540205523687,55.9425113951997,55.5576759244198,55.6676289160712,81960.4802438927,0.0,1.0
2019-12-16,71.66,71.74,71.56,71.61,55934,56.2802241552718,56.3430544362154,56.2016863040922,56.240955229682,71219.1626838883,0.0,1.0
2019-12-17,71.13,71.3,71.07,71.07,68789,55.8639735440201,55.9974878910253,55.8168508333124,55.8168508333124,87587.0665760002,0.0,1.0
2019-12-18,70.89,70.91,70.75,70.83,43781,55.6754827011892,55.6911902714251,55.5655297095378,55.6283599904814,55745.0953170399,0.0,1.0
2019-12-19,70.9,71.02,70.84,70.84,57378,55.6833364863071,55.7775819077226,55.6362137755994,55.6362137755994,73057.7665905557,0.0,1.0
2019-12-20,70.99,71.08,70.95,70.98,143755,55.7540205523687,55.8247046184303,55.7226054118969,55.7461667672508,183039.130611477,0.0,1.0
2019-12-23,70.37,70.46,70.31,70.4,96364,55.7650158515338,55.8363367471802,55.7174685877696,55.788789483416,121601.950191385,0.634,1.0
2019-12-24,70.37,70.49,70.3,70.37,29732,55.7650158515338,55.8601103790624,55.7095440438089,55.7650158515338,37518.8782438489,0.0,1.0
2019-12-26,70.85,70.85,70.56,70.56,53564,56.145393961648,56.145393961648,55.9155821867874,55.9155821867874,67592.5331041814,0.0,1.0
2019-12-27,71.05,71.33,71.05,71.22,112978,56.3038848408623,56.5257720717622,56.3038848408623,56.4386020881944,142567.194478459,0.0,1.0
2019-12-30,70.79,71.22,70.71,71.11,101621,56.0978466978838,56.4386020881944,56.0344503461981,56.3514321046266,128235.770416325,0.0,1.0
2019-12-31,71.11,71.11,70.71,70.85,46770,56.3514321046266,56.3514321046266,56.0344503461981,56.145393961648,59019.169092722,0.0,1.0
2020-01-02,71.71,71.76,71.49,71.53,91694,56.8269047422693,56.8665274620729,56.6525647751336,56.6842629509765,115708.866597991,0.0,1.0
2020-01-03,70.82,71.2,70.75,70.75,55541,56.1216203297659,56.422753000273,56.0661485220409,56.0661485220409,70087.3138887935,0.0,1.0
2020-01-06,70.84,70.84,70.4,70.48,75709,56.1374694176873,56.1374694176873,55.788789483416,55.8521858351017,95537.3588377356,0.0,1.0
2020-01-07,70.59,70.78,70.58,70.78,39168,55.9393558186695,56.0899221539231,55.9314312747088,56.0899221539231,49426.1880484015,0.0,1.0
2020-01-08,70.6,70.79,70.33,70.33,49133,55.9472803626302,56.0978466978838,55.733317675691,55.733317675691,62001.0441529338,0.0,1.0
2020-01-09,70.67,70.69,70.54,70.6,39266,56.0027521703552,56.0186012582766,55.899733098866,55.9472803626302,49549.854470704,0.0,1.0
2020-01-10,70.18,70.53,70.09,70.51,55614,55.6144495162803,55.8918085549052,55.5431286206339,55.8759594669838,70179.4327543862,0.0,1.0
2020-01-13,70.8,70.8,70.36,70.5,55401,56.1057712418445,56.1057712418445,55.7570913075731,55.8680349230231,69910.6475712185,0.0,1.0
2020-01-14,70.54,70.69,70.39,70.47,93408,55.899733098866,56.0186012582766,55.7808649394553,55.844261291141,117871.767086016,0.0,1.0
2020-01-15,70.55,70.64,70.43,70.51,44982,55.9076576428267,55.9789785384731,55.8125631152981,55.8759594669838,56762.887836836,0.0,1.0
2020-01-16,70.74,70.8,70.49,70.51,100305,56.0582239780802,56.1057712418445,55.8601103790624,55.8759594669838,126575.10703112,0.0,1.0
2020-01-17,70.78,70.9,70.6,70.69,67933,56.0899221539231,56.1850166814516,55.9472803626302,56.0186012582766,85724.8067987146,0.0,1.0
2020-01-21,70.38,70.7,70.38,70.7,80098,55.7729403954946,56.0265258022374,55.7729403954946,56.0265258022374,101075.847893711,0.0,1.0
2020-01-22,70.62,70.76,70.53,70.61,63687,55.9631294505517,56.0740730660016,55.8918085549052,55.9552049065909,80366.7697671196,0.0,1.0
2020-01-23,70.39,70.45,70.0,70.28,70559,55.7808649394553,55.8284122032195,55.4718077249875,55.6936949558874,89038.5621555136,0.0,1.0
2020-01-24,69.91,70.44,69.78,70.44,78308,55.4004868293411,55.8204876592588,55.2974677578518,55.8204876592588,98817.0428332879,0.0,1.0
2020-01-27,68.51,68.77,68.39,68.53,65147,54.2910506748413,54.4970888178198,54.1959561473128,54.3068997627627,82209.1470789729,0.0,1.0
2020-01-28,68.97,68.97,68.6,68.7,46186,54.6555796970341,54.6555796970341,54.3623715704877,54.4416170100949,58282.2181679807,0.0,1.0
2020-01-29,68.85,69.03,68.73,68.94,45212,54.5604851695055,54.7031269607984,54.465390641977,54.631806065152,57053.1253585664,0.0,1.0
2020-01-30,68.62,68.67,68.0201,68.22,66311,54.3782206584092,54.4178433782127,53.902827266206,54.0612388999807,83678.0013193818,0.0,1.0
2020-01-31,67.82,68.23,67.64,68.23,52509,53.7442571415521,54.0691634439414,53.6016153502593,54.0691634439414,66261.2262110272,0.0,1.0
2020-02-03,67.63,67.81,67.53,67.53,62992,53.5936908062986,53.7363325975914,53.5144453666915,53.5144453666915,79489.7476905868,0.0,1.0
2020-02-04,68.65,68.75,68.57,68.61,314451,54.4019942902913,54.4812397298984,54.3385979386056,54.3702961144484,396806.430198322,0.0,1.0
2020-02-05,69.205,69.3,68.9701,69.21,63919,54.8418064801108,54.9170896477376,54.6556589424737,54.8457687520912,80659.5310933868,0.0,1.0
2020-02-06,69.01,69.23,68.97,69.23,162852,54.6872778728769,54.8616178400126,54.6555796970341,54.8616178400126,205503.308212272,0.0,1.0
2020-02-07,68.29,68.54,68.23,68.46,55562,54.1167107077056,54.3148243067235,54.0691634439414,54.2514279550377,70113.8138364299,0.0,1.0
2020-02-10,68.48,68.48,68.26,68.29,42185,54.2672770429592,54.2672770429592,54.0929370758235,54.1167107077056,53233.3471921419,0.0,1.0
2020-02-11,69.02,69.11,68.91,68.96,80804,54.6952024168377,54.7665233124841,54.6080324332698,54.6476551530734,101966.750895196,0.0,1.0
2020-02-12,69.36,69.37,69.1,69.11,63415,54.9646369115019,54.9725614554626,54.7585987685233,54.7665233124841,80023.5323501169,0.0,1.0
2020-02-13,68.98,69.15,68.85,68.85,84865,54.6635042409948,54.7982214883269,54.5604851695055,54.5604851695055,107091.336007138,0.0,1.0
2020-02-14,68.93,69.1,68.82,69.1,54965,54.6238815211913,54.7585987685233,54.5367115376234,54.7585987685233,69360.4581821993,0.0,1.0
2020-02-18,68.2,68.4,68.14,68.31,90021,54.0453898120592,54.2038806912735,53.997842548295,54.1325597956271,113597.704102971,0.0,1.0
2020-02-19,68.28,68.36,68.25,68.33,69802,54.1087861637449,54.1721825154306,54.0850125318628,54.1484088835485,88083.3021383405,0.0,1.0
2020-02-20,68.06,68.23,67.68,68.05,67739,53.9344461966093,54.0691634439414,53.6333135261022,53.9265216526485,85479.9977586464,0.0,1.0
2020-02-21,67.61,67.78,67.52,67.75,90990,53.5778417183772,53.7125589657093,53.5065208227308,53.6887853338272,114820.487401043,0.0,1.0
2020-02-24,64.84,65.25,64.78,64.92,188119,51.3827430412598,51.707649343649,51.3351957774956,51.4461393929455,237387.792827748,0.0,1.0
2020-02-25,63.63,64.97,63.48,64.96,83682,50.4238732220136,51.4857621127491,50.3050050626029,51.4778375687884,105598.50562363,0.0,1.0
2020-02-26,63.6,64.31,63.49,63.87,172869,50.4000995901315,50.9627422113421,50.3129296065636,50.6140622770707,218143.783234761,0.0,1.0
2020-02-27,61.38,62.95,61.38,62.39,155009,48.6408508308533,49.8850042326852,48.6408508308533,49.4412297708853,195606.208721269,0.0,1.0
2020-02-28,61.1,61.21,59.87,60.21,263649,48.4189635999534,48.5061335835212,47.4442446927857,47.7136791874499,332699.271159441,0.0,1.0
2020-03-02,61.9,61.9,60.48,60.86,237709,49.0529271168104,49.0529271168104,47.9276418743892,48.2287745448963,299965.526317337,0.0,1.0
2020-03-03,61.33,62.92,61.01,62.31,121715,48.6012281110497,49.861230600803,48.3476427043069,49.3778334191996,153592.434597406,0.0,1.0
2020-03-04,62.56,62.56,61.49,61.89,131226,49.5759470182174,49.5759470182174,48.7280208144211,49.0450025728496,165594.387072088,0.0,1.0
2020-03-05,60.41,61.08,60.22,60.88,95206,47.8721700666642,48.4031145120319,47.7216037314107,48.2446236328177,120140.667364586,0.0,1.0
2020-03-06,59.7,59.87,59.03,59.45,220898,47.3095274454536,47.4442446927857,46.7785830000859,47.1114138464358,278751.687283389,0.0,1.0
2020-03-09,54.99,56.56,54.73,56.06,262531,43.577067239958,44.8212206417899,43.3710290969795,44.4249934437543,331288.464423379,0.0,1.0
2020-03-10,57.14,57.36,55.34,57.16,332291,45.2808441915112,45.4551841586469,43.854426278583,45.2966932794326,419318.766666446,0.0,1.0
2020-03-11,54.01,55.6,53.7,55.47,294018,42.8004619318082,44.0604644215615,42.5548010690261,43.9574453500722,371021.981148256,0.0,1.0
2020-03-12,48.21,49.9,47.03,49.81,514927,38.204226434595,39.5434743639554,37.2691302472309,39.472153468309,649787.549356597,0.0,1.0
2020-03-13,50.5,50.66,47.89,50.54,701588,40.0189470015981,40.1457397049695,37.9506410278521,40.050645177441,885335.488677029,0.0,1.0
2020-03-16,44.98,45.9,43.15,43.94,606536,35.6445987352848,36.3736567796704,34.1944071904744,34.8204461633707,765389.154261776,0.0,1.0
2020-03-17,45.68,46.11,44.22,44.87,368864,36.1993168125347,36.5400722028453,35.0423333942707,35.557428751717,465470.318328369,0.0,1.0
2020-03-18,42.7,43.91,41.89,43.19,464769,33.8378027122424,34.7966725314886,33.1959146514247,34.2261053663173,586493.055378561,0.0,1.0
2020-03-19,42.93,44.08,42.0,42.35,396131,34.0200672233387,34.9313897788207,33.2830846349925,33.5604436736174,499878.607480631,0.0,1.0
2020-03-20,42.64,44.89,42.55,44.1,504459,33.7902554484781,35.5732778396384,33.7189345528317,34.9472388667421,636577.956411064,0.0,1.0
2020-03-23,42.11,42.78,41.54,42.42,638786,33.3702546185603,33.9011990639281,32.9185556127997,33.6159154813424,806085.502417438,0.0,1.0
2020-03-24,45.16,45.38,44.35,44.53,298332,36.014698711882,36.1901467569797,35.3687309094766,35.5122793100112,374088.180711479,0.28703,1.0
2020-03-25,46.56,46.94,44.81,45.59,733131,37.1311862715949,37.4342328949455,35.7355768219537,36.3576198909366,919296.763381695,0.0,1.0
2020-03-26,48.89,49.05,47.02,47.02,450962,38.9893405674028,39.1169391456557,37.498032184072,37.498032184072,565475.893132518,0.0,1.0
2020-03-27,47.58,48.38,46.9,47.21,371706,37.9446272079571,38.5826200992216,37.4023332503823,37.6495554957473,466094.221536883,0.0,1.0
2020-03-30,48.33,48.39,47.29,47.58,418145,38.5427455435176,38.5905950103625,37.7133547848737,37.9446272079571,524325.591366671,0.0,1.0
2020-03-31,48.05,48.55,47.51,47.71,423939,38.319448031575,38.7181935886154,37.8888028299715,38.0483010527876,531590.876079818,0.0,1.0
2020-04-01,46.13,47.12,46.1,46.44,262554,36.7882650925402,37.57778129548,36.7643403591178,37.0354873379052,329224.984911179,0.0,1.0
2020-04-02,46.34,46.58,45.67,45.86,293561,36.9557382264971,37.1471360938765,36.4214191800631,36.5729424917384,368105.66891196,0.0,1.0
2020-04-03,44.96,45.69,44.7,45.53,242203,35.8552004890658,36.4373690023447,35.6478527994049,36.3097704240918,303706.205277552,0.0,1.0
2020-04-06,47.68,47.75,46.6,46.68,343388,38.0243763193652,38.0802006973508,37.1630859161581,37.2268852052845,430585.361939563,0.0,1.0
2020-04-07,48.51,49.8,48.42,49.61,261660,38.6862939440521,39.7150574812162,38.6145197437849,39.5635341695408,328103.969285782,0.0,1.0
2020-04-08,49.07,49.31,48.43,48.73,160291,39.1328889679373,39.3242868353166,38.6224946549257,38.8617419891499,200994.089049863,0.0,1.0
2020-04-09,50.17,50.64,50.0,50.0,145356,40.010129193426,40.3849500170439,39.8745557040323,39.8745557040323,182266.607656899,0.0,1.0
2020-04-13,50.07,50.35,49.67,50.16,371758,39.9303800820179,40.1536775939605,39.6113836363857,40.0021542822852,466159.426025161,0.0,1.0
2020-04-14,50.79,51.0,50.47,50.47,190782,40.504573684156,40.6720468181129,40.2493765276502,40.2493765276502,239227.74389773,0.0,1.0
2020-04-15,48.7,49.12,48.65,48.99,332185,38.8378172557275,39.1727635236413,38.7979427000234,39.0690896788108,416537.556513022,0.0,1.0
2020-04-16,48.91,49.3,48.54,49.3,183852,39.0052903896844,39.3163119241758,38.7102186774746,39.3163119241758,230537.991902199,0.0,1.0
2020-04-17,50.08,50.2,49.57,49.89,145815,39.9383549931587,40.0340539268484,39.5316345249776,39.7868316814834,182842.1626592,0.0,1.0
2020-04-20,49.39,50.23,49.37,49.48,257795,39.3880861244431,40.0579786602708,39.3721363021615,39.4598603247104,323257.520301261,0.0,1.0
2020-04-21,48.4,49.01,48.3,48.63,201416,38.5985699215033,39.0850395010925,38.5188208100952,38.7819928777418,252562.061750611,0.0,1.0
2020-04-22,49.18,49.34,48.95,49.22,175443,39.2206129904862,39.3482115687391,39.0371900342476,39.2525126350494,219993.673788142,0.0,1.0
2020-04-23,49.43,50.32,49.38,49.66,176207,39.4199857690063,40.1297528605381,39.3801112133023,39.6034087252449,220951.678192845,0.0,1.0
2020-04-24,49.99,50.08,49.45,49.76,107315,39.8665807928915,39.9383549931587,39.4359355912879,39.6831578366529,134565.762684031,0.0,1.0
2020-04-27,50.63,50.83,50.36,50.38,171651,40.3769751059031,40.5364733287192,40.1616525051013,40.1776023273829,215238.761873705,0.0,1.0
2020-04-28,51.29,51.99,51.29,51.89,156934,40.9033192411963,41.4615630210528,40.9033192411963,41.3818139096447,196784.637758522,0.0,1.0
2020-04-29,52.75,53.0,52.54,52.56,156489,42.0676562677541,42.2670290462742,41.9001831337971,41.9161329560787,196226.637810757,0.0,1.0
2020-04-30,52.09,52.47,51.8,52.22,123318,41.5413121324608,41.8443587558115,41.3100397093774,41.6449859772913,154632.443951632,0.0,1.0
2020-05-01,51.02,51.51,50.9,51.35,148644,40.6879966403946,41.0787672862941,40.5922977067049,40.9511687080412,186389.537608024,0.0,1.0
2020-05-04,50.93,50.94,50.42,50.56,163313,40.6162224401273,40.6241973512681,40.2095019719462,40.3211507279175,204783.472964797,0.0,1.0
2020-05-05,51.1,51.54,50.95,51.3,132916,40.751795929521,41.1026920197165,40.6321722624089,40.9112941523371,166667.687768818,0.0,1.0
2020-05-06,50.64,51.42,50.63,51.33,129693,40.3849500170439,41.0069930860268,40.3769751059031,40.9352188857595,162626.26342804,0.0,1.0
2020-05-07,51.51,51.76,51.29,51.39,253366,41.0787672862941,41.2781400648142,40.9033192411963,40.9830683526044,317703.853405416,0.0,1.0
2020-05-08,52.43,52.54,52.21,52.21,126415,41.8124591112483,41.9001831337971,41.6370110661505,41.6370110661505,158515.872801582,0.0,1.0
2020-05-11,52.62,52.83,52.42,52.42,111367,41.9639824229236,42.1314555568805,41.8044842001075,41.8044842001075,139646.697039859,0.0,1.0
2020-05-12,51.67,52.59,51.67,52.52,185356,41.206365864547,41.9400576895012,41.206365864547,41.8842333115155,232423.906332398,0.0,1.0
2020-05-13,51.38,52.07,51.15,51.98,227502,40.9750934414636,41.5253623101792,40.791670485225,41.453588109912,285272.144081839,0.0,1.0
2020-05-14,50.63,50.66,49.64,50.08,193485,40.3769751059031,40.4008998393255,39.5874589029633,39.9383549931587,242617.123355727,0.0,1.0
2020-05-15,50.75,50.85,50.37,50.56,107061,40.4726740395928,40.5524231510008,40.1696274162421,40.3211507279175,134247.263837442,0.0,1.0
2020-05-18,52.52,52.68,51.85,51.85,133226,41.8842333115155,42.0118318897684,41.3499142650815,41.3499142650815,167056.406833553,0.0,1.0
2020-05-19,51.91,52.55,51.91,52.21,135667,41.3977637319263,41.9081580449379,41.3977637319263,41.6370110661505,170117.255985226,0.0,1.0
2020-05-20,52.93,53.25,52.82,52.88,71547,42.2112046682886,42.4664018247944,42.1234806457397,42.1713301125846,89715.1062083995,0.0,1.0
2020-05-21,52.51,53.02,52.4,52.85,87934,41.8762584003747,42.2829788685558,41.7885343778258,42.1474053791621,110263.297543285,0.0,1.0
2020-05-22,52.55,52.6,52.25,52.34,95051,41.9081580449379,41.948032600642,41.6689107107137,41.740684910981,119187.534910123,0.0,1.0
2020-05-26,54.28,54.63,54.27,54.34,90560,43.2878176722975,43.5669395622257,43.2798427611567,43.3356671391423,113556.124201331,0.0,1.0
2020-05-27,55.12,55.22,54.68,55.12,83016,43.9577102081252,44.0374593195333,43.6068141179297,43.9577102081252,104096.457671132,0.0,1.0
2020-05-28,55.36,56.01,55.36,55.59,106005,44.1491080755046,44.667477299657,44.1491080755046,44.3325310317431,132923.111152409,0.0,1.0
2020-05-29,55.27,55.39,54.75,55.2,188388,44.0773338752373,44.173032808927,43.6626384959154,44.0215094972516,236225.829572001,0.0,1.0
2020-06-01,56.42,56.5,55.64,55.64,71253,44.99444865643,45.0582479455565,44.3724055874471,44.3724055874471,89346.4500631347,0.0,1.0
2020-06-02,57.09,57.18,56.76,56.89,185733,45.5287677028641,45.6005419031313,45.2655956352175,45.3692694800479,232896.638872415,0.0,1.0
2020-06-03,58.01,58.17,57.53,57.53,81623,46.2624595278183,46.3900581060712,45.8796637930596,45.8796637930596,102349.729744758,0.0,1.0
2020-06-04,57.77,58.19,57.7,57.74,100790,46.0710616604389,46.4060079283528,46.0152372824533,46.0471369270165,126383.853337591,0.0,1.0
2020-06-05,58.83,59.28,58.77,58.92,112209,46.9164022413644,47.2752732427007,46.8685527745196,46.9881764416317,140702.508176979,0.0,1.0
2020-06-08,59.68,59.71,58.97,59.3,67847,47.5942696883329,47.6181944217554,47.0280509973357,47.2912230649823,85075.5560809159,0.0,1.0
2020-06-09,58.56,58.74,58.29,58.29,186675,46.7010796405626,46.8446280410971,46.4857570397608,46.4857570397608,234077.843256223,0.0,1.0
2020-06-10,58.39,58.94,58.15,58.69,86358,46.5655061511689,47.0041262639133,46.3741082837896,46.8047534853931,108287.09997547,0.0,1.0
2020-06-11,55.18,56.89,55.08,56.65,173053,44.00555967497,45.3692694800479,43.925810563562,45.1778716126686,216996.775192282,0.0,1.0
2020-06-12,55.96,56.53,55.27,56.34,116750,44.6276027439529,45.0821726789789,44.0773338752373,44.9306493673036,146396.615509115,0.0,1.0
2020-06-15,56.18,56.34,54.9,54.92,90343,44.8030507890507,44.9306493673036,43.7822621630275,43.7982119853091,113284.020856017,0.0,1.0
2020-06-16,56.89,57.46,56.41,57.44,119970,45.3692694800479,45.8238394150739,44.9864737452892,45.8078895927923,150434.278052493,0.0,1.0
2020-06-17,56.97,57.33,56.89,57.23,79477,45.4330687691744,45.7201655702434,45.3692694800479,45.6404164588354,99658.7906708173,0.0,1.0
2020-06-18,56.81,57.03,56.63,56.63,88159,45.3054701909215,45.4809182360192,45.161921790387,45.161921790387,110545.432348335,0.0,1.0
2020-06-19,56.33,57.24,56.33,57.24,75702,44.9226744561628,45.6483913699762,44.9226744561628,45.6483913699762,94925.195608317,0.0,1.0
2020-06-22,57.03,57.16,56.48,56.67,93501,45.4809182360192,45.5845920808497,45.0422981232749,45.1938214349502,117243.939586448,0.0,1.0
2020-06-23,56.56,57.0,56.49,56.96,98021,45.6204791809833,45.9753768266628,45.564018191898,45.9431134043283,121525.855482707,0.645,1.0
2020-06-24,55.27,56.09,55.18,55.96,84248,44.5799838106957,45.241383968553,44.5073911104431,45.1365278459658,104450.1716235,0.0,1.0
2020-06-25,55.77,55.83,54.98,55.23,134626,44.983276589877,45.0316717233787,44.3460739987706,44.5477203883612,166908.517768793,0.0,1.0
2020-06-26,55.15,55.73,55.03,55.73,109684,44.4831935436922,44.9510131675425,44.3864032766887,44.9510131675425,135985.573833823,0.0,1.0
2020-06-29,55.6,55.68,55.11,55.35,137553,44.8461570449553,44.9106838896243,44.4509301213577,44.6445106553647,170537.395039968,0.0,1.0
2020-06-30,55.63,55.66,55.15,55.2,83754,44.8703546117062,44.8945521784571,44.4831935436922,44.5235228216103,103837.713348146,0.0,1.0
2020-07-01,55.74,55.84,55.41,55.41,73160,44.9590790231261,45.0397375789623,44.6929057888665,44.6929057888665,90703.3348681895,0.0,1.0
2020-07-02,55.92,56.42,55.89,56.16,100139,45.1042644236313,45.5075572028126,45.0800668568805,45.2978449576383,124151.739343434,0.0,1.0
2020-07-06,56.99,57.11,56.78,56.92,100084,45.9673109710792,46.0641012380827,45.7979280038231,45.9108499819938,124083.550669053,0.0,1.0
2020-07-07,56.18,56.78,56.18,56.52,112894,45.3139766688056,45.7979280038231,45.3139766688056,45.5882157586488,139965.312829543,0.0,1.0
2020-07-08,56.53,56.54,56.01,56.14,63063,45.5962816142325,45.6043474698161,45.176857123884,45.2817132464711,78185.134045826,0.0,1.0
2020-07-09,55.85,56.39,55.53,56.37,79399,45.047803434546,45.4833596360617,44.78969605587,45.4672279248945,98438.4101312107,0.0,1.0
2020-07-10,56.23,56.31,55.83,55.92,90406,45.3543059467237,45.4188327913927,45.0316717233787,45.1042644236313,112084.823566068,0.0,1.0
2020-07-13,55.96,56.96,55.94,56.68,87700,45.1365278459658,45.9431134043283,45.1203961347986,45.7172694479868,108729.940786498,0.0,1.0
2020-07-14,56.77,56.85,56.15,56.15,105800,45.7898621482395,45.8543889929085,45.2897791020547,45.2897791020547,131170.21362841,0.0,1.0
2020-07-15,57.29,57.64,57.18,57.52,75831,46.209286638588,46.4915915840148,46.1205622271681,46.3948013170113,94014.824854971,0.0,1.0
2020-07-16,57.06,57.29,56.96,57.09,70274,46.0237719601646,46.209286638588,45.9431134043283,46.0479695269155,87125.2891542803,0.0,1.0
2020-07-17,57.2,57.23,56.94,57.08,70797,46.1366939383353,46.1608915050862,45.9269816931611,46.0399036713318,87773.7014579445,0.0,1.0
2020-07-20,57.5,57.59,57.2,57.29,52725,46.3786696058441,46.4512623060967,46.1366939383353,46.209286638588,65368.1428502637,0.0,1.0
2020-07-21,57.87,58.19,57.84,57.84,78647,46.6771062624382,46.9352136411142,46.6529086956874,46.6529086956874,97506.0849833038,0.0,1.0
2020-07-22,58.08,58.21,57.92,57.92,60968,46.8464892296943,46.9513453522815,46.7174355403563,46.7174355403563,75587.7654489309,0.0,1.0
2020-07-23,57.66,58.19,57.5505,57.9,89585,46.5077232951821,46.9352136411142,46.4194021765414,46.7013038291891,111066.952626664,0.0,1.0
2020-07-24,57.55,57.705,57.43,57.51,83196,46.4189988837622,46.5440196453084,46.3222086167587,46.3867354614277,103145.908251694,0.0,1.0
2020-07-27,58.26,58.3289,58.0,58.0,73103,46.9916746301996,47.0472483751708,46.7819623850254,46.7819623850254,90632.6666056487,0.0,1.0
2020-07-28,57.8635,58.19,57.86,58.06,58294,46.6718634563089,46.9352136411142,46.6690404068546,46.8303575185271,72272.5560799103,0.0,1.0
2020-07-29,58.35,58.49,57.99,58.02,103576,47.0642673304522,47.177189308623,46.7738965294417,46.7980940961926,128412.911595238,0.0,1.0
2020-07-30,57.85,57.8999,56.99,57.3,68483,46.660974551271,46.7012231706333,45.9673109710792,46.2173524941716,84904.8179576028,0.0,1.0
2020-07-31,56.76,57.43,56.4,57.43,135881,45.7817962926558,46.3222086167587,45.4914254916453,46.3222086167587,168464.459338771,0.0,1.0
2020-08-03,57.55,57.6,57.06,57.06,82447,46.4189988837622,46.4593281616803,46.0237719601646,46.0237719601646,102217.302486025,0.0,1.0
2020-08-04,57.99,57.99,57.35,57.35,67952,46.7738965294417,46.7738965294417,46.2576817720897,46.2576817720897,84246.4873013015,0.0,1.0
2020-08-05,58.49,58.835,58.45,58.5,67711,47.177189308623,47.455461326258,47.1449258862885,47.1852551642066,83947.6969281025,0.0,1.0
2020-08-06,58.67,58.78,58.2871,58.37,64480,47.3223747091282,47.4110991205481,47.0135330988312,47.0803990416195,79941.9222567095,0.0,1.0
2020-08-07,58.43,58.43,58.0098,58.06,65260,47.1287941751212,47.1287941751212,46.7898669234973,46.8303575185271,80908.9616388471,0.0,1.0
2020-08-10,58.64,58.65,58.355,58.38,69282,47.2981771423774,47.306242997961,47.068300258244,47.0884648972031,85895.413427254,0.0,1.0
2020-08-11,58.78,59.47,58.7501,59.42,92360,47.4110991205481,47.9676431558182,47.3869822123531,47.9273138779001,114507.381197731,0.0,1.0
2020-08-12,59.9,60.1299,59.73,59.74,55371,48.3144749459141,48.4999089657816,48.1773554009925,48.1854212565761,68648.6379850536,0.0,1.0
2020-08-13,59.74,60.11,59.59,59.88,78237,48.1854212565761,48.4838579131702,48.0644334228217,48.2983432347469,96997.7694106417,0.0,1.0
2020-08-14,59.62,59.79,59.53,59.56,69427,48.0886309895726,48.2257505344942,48.01603828932,48.0402358560709,86075.1835688053,0.0,1.0
2020-08-17,60.0,60.0884,59.76,59.92,50185,48.3951335017504,48.4664356651096,48.2015529677434,48.3306066570814,62219.0658879181,0.0,1.0
2020-08-18,60.23,60.38,60.0401,60.29,66814,48.5806481801737,48.7016360139281,48.4274775826407,48.6290433136755,82835.6016386443,0.0,1.0
2020-08-19,59.7,60.31,59.66,60.22,55003,48.1531578342416,48.6451750248427,48.1208944119071,48.5725823245901,68192.3937637374,0.0,1.0
2020-08-20,59.76,59.8481,59.35,59.35,77632,48.2015529677434,48.2726131554351,47.8708528888147,47.8708528888147,96247.6939924451,0.0,1.0
2020-08-21,59.39,59.42,59.08,59.11,139649,47.9031163111492,47.9273138779001,47.6530747880569,47.6772723548077,173136.003430943,0.0,1.0
2020-08-24,60.105,60.14,59.8501,60.09,62614,48.4798249853784,48.5080554799211,48.2742263265518,48.467726202003,77628.4665040572,0.0,1.0
2020-08-25,60.12,60.28,59.8624,60.26,57410,48.4919237687539,48.6209774580919,48.2841473289197,48.6048457469246,71176.5781134876,0.0,1.0
2020-08-26,60.6,60.7,60.2201,60.24,78169,48.8790848367679,48.9597433926041,48.572662983146,48.5887140357574,96913.4634132245,0.0,1.0
2020-08-27,60.03,60.55,59.88,60.55,88617,48.4193310685012,48.8387555588497,48.2983432347469,48.8387555588497,109866.83195755,0.0,1.0
2020-08-28,60.57,60.58,60.26,60.39,64359,48.854887270017,48.8629531256006,48.6048457469246,48.7097018695117,79791.9071730701,0.0,1.0
2020-08-31,60.43,60.709,60.3642,60.52,87092,48.7419652918462,48.9670026626294,48.688891962106,48.8145579920989,107976.145986063,0.0,1.0
2020-09-01,60.44,60.639,60.2783,60.41,67359,48.7500311474299,48.910541673544,48.6196062626426,48.725833580679,83511.2894120609,0.0,1.0
2020-09-02,60.97,60.975,60.5063,60.66,83959,49.177521493362,49.1815544211538,48.8035077699493,48.9274799702696,104091.871134477,0.0,1.0
2020-09-03,59.64,60.62,59.33,60.62,111613,48.1047627007399,48.8952165479351,47.8547211776475,48.8952165479351,138377.136613494,0.0,1.0
2020-09-04,59.82,60.05,58.87,59.75,98711,48.2499481012451,48.4354627796685,47.4836918208007,48.1934871121597,122381.313397674,0.0,1.0
2020-09-08,59.355,59.805,59.22,59.34,82371,47.8748858166065,48.2378493178697,47.7659967662276,47.8627870332311,102123.078135971,0.0,1.0
2020-09-09,60.21,60.3499,59.9401,60.07,56857,48.5645164690065,48.6773577886214,48.3468190268044,48.4515944908357,70490.9719874337,0.0,1.0
2020-09-10,59.56,60.52,59.531,60.42,93663,48.0402358560709,48.8145579920989,48.0168448748783,48.7338994362626,116122.832883532,0.0,1.0
2020-09-11,60.1675,60.29,59.88,60.2,71646,48.5302365827761,48.6290433136755,48.2983432347469,48.5564506134229,88826.2866315788,0.0,1.0
2020-09-14,60.66,60.8529,60.5501,60.79,50653,48.9274799702696,49.0830703244777,48.8388362174056,49.0323360928567,62799.2895172007,0.0,1.0
2020-09-15,61.04,61.21,60.885,61.09,86893,49.2339824824474,49.371102027369,49.1089617209012,49.2743117603655,107729.42696421,0.0,1.0
2020-09-16,61.27,61.66,61.1977,61.33,59215,49.4194971608707,49.7340655286321,49.3611810250011,49.4678922943725,73414.4064272806,0.0,1.0
2020-09-17,61.54,61.6,61.07,61.07,62202,49.6372752616286,49.6856703951304,49.2581800491982,49.2581800491982,77117.6713432357,0.0,1.0
2020-09-18,61.5199,61.7914,61.31,61.61,56899,49.6210628919055,49.840050871001,49.4517605832052,49.693736250714,70543.0433387797,0.0,1.0
2020-09-21,60.05,60.11,59.48,59.95,87021,48.4354627796685,48.4838579131702,47.9757090114019,48.3548042238322,107888.120606407,0.0,1.0
2020-09-22,59.73,59.73,59.13,59.64,88924,48.4314298518767,48.4314298518767,47.9449262873174,48.3584543171928,109669.08340812,0.315,1.0
2020-09-23,58.85,59.68,58.8,59.61,90076,47.717891290523,48.3908878881634,47.6773493268098,48.3341291389648,111089.833532791,0.0,1.0
2020-09-24,58.75,59.125,58.33,58.65,91945,47.6368073630965,47.9408720909461,47.296254867905,47.55572343567,113394.852615263,0.0,1.0
2020-09-25,59.07,59.105,58.375,58.57,86912,47.8962759308615,47.9246553054607,47.332742635247,47.4908562937287,107187.703850103,0.0,1.0
2020-09-28,59.98,60.03,59.79,59.87,73181,48.634139670443,48.6746816341563,48.4800802083326,48.5449473502738,90253.3983276694,0.0,1.0
2020-09-29,59.81,60.07,59.64,59.92,58067,48.4962969938179,48.7071152051269,48.3584543171928,48.5854893139871,71613.4526816083,0.0,1.0
2020-09-30,59.9,60.28,59.71,59.71,53037,48.5692725285018,48.8773914527227,48.4152130663914,48.4152130663914,65410.0037865648,0.0,1.0
2020-10-01,60.42,60.49,60.11,60.27,84717,48.9909089511198,49.0476677003184,48.7395487760975,48.86928305998,104480.63221499,0.0,1.0
2020-10-02,60.2131,60.32,59.62,59.62,69240,48.8231463052743,48.9098250236933,48.3422375317075,48.3422375317075,85393.002284853,0.0,1.0
2020-10-05,61.23,61.2695,60.83,60.83,121127,49.6476887632749,49.6797169146084,49.3233530535687,49.3233530535687,149384.722526825,0.0,1.0
2020-10-06,60.85,61.57,60.84,61.46,51828,49.339569839054,49.9233741165251,49.3314614463113,49.8341817963559,63918.9561296846,0.0,1.0
2020-10-07,61.28,61.4184,61.2,61.31,61025,49.6882307269882,49.8004508825465,49.6233635850469,49.7125559052161,75261.5246163077,0.0,1.0
2020-10-08,61.62,61.72,61.49,61.63,77344,49.9639160802384,50.045000007665,49.8585069745839,49.9720244729811,95387.584759094,0.0,1.0
2020-10-09,62.07,62.16,61.98,61.98,51082,50.3287937536579,50.4017692883418,50.255818218974,50.255818218974,62998.9217607576,0.0,1.0
2020-10-12,62.28,62.42,62.1,62.1,77015,50.4990700012536,50.6125874996508,50.3531189318858,50.3531189318858,94981.8323363367,0.0,1.0
2020-10-13,61.58,61.76,61.45,61.76,92922,49.9314825092678,50.0774335786356,49.8260734036133,50.0774335786356,114599.776983147,0.0,1.0
2020-10-14,61.62,61.98,61.5646,61.81,34909,49.9639160802384,50.255818218974,49.9189955844441,50.1179755423489,43052.9219636328,0.0,1.0
2020-10-15,61.04,61.1323,60.65,60.7,38073,49.4936293011644,49.5684697661791,49.1774019842009,49.2179439479142,46955.0516463202,0.0,1.0
2020-10-16,61.2,61.315,61.095,61.15,33669,49.6233635850469,49.7166101015874,49.538225461249,49.5828216213336,41523.6423155505,0.0,1.0
2020-10-19,60.98,61.52,60.88,61.5,69339,49.4449789447085,49.8828321528119,49.363895017282,49.8666153673266,85515.0979986918,0.0,1.0
2020-10-20,61.24,61.46,61.15,61.15,37045,49.6557971560175,49.8341817963559,49.5828216213336,49.5828216213336,45687.2294864584,0.0,1.0
2020-10-21,61.33,61.6529,61.28,61.28,38578,49.7287726907014,49.9905926923617,49.6882307269882,49.6882307269882,47577.8631159021,0.0,1.0
2020-10-22,61.37,61.4799,61.01,61.25,54570,49.761206261672,49.8503174979138,49.4693041229365,49.6639055487602,67300.6374160085,0.0,1.0
2020-10-23,61.51,61.56,61.221,61.49,50848,49.8747237600692,49.9152657237825,49.6403912098065,49.8585069745839,62710.331891684,0.0,1.0
2020-10-26,60.4,60.7738,60.0869,60.75,62831,48.9746921656345,49.277783886355,48.720818388862,49.2584859116274,77488.8464263374,0.0,1.0
2020-10-27,59.93,60.22,59.8011,60.22,57148,48.5935977067298,48.8287410962667,48.4890805242769,48.8287410962667,70480.059135973,0.0,1.0
2020-10-28,58.19,58.7699,58.18,58.68,200440,47.1827373695078,47.6529430646544,47.1746289767652,47.5800486138979,247200.65537227,0.0,1.0
2020-10-29,58.45,58.62,58.08,58.2,70743,47.3935555808169,47.531398257442,47.0935450493386,47.1908457622505,87246.6372131333,0.0,1.0
2020-10-30,58.39,58.45,58.08,58.26,87520,47.3449052243609,47.3935555808169,47.0935450493386,47.2394961187064,107937.544193679,0.0,1.0
2020-11-02,58.7525,58.82,58.4173,58.72,53004,47.6388344612822,47.6935661122951,47.3670411365484,47.6124821848685,65369.3052152851,0.0,1.0
2020-11-03,59.94,60.2059,59.68,59.68,51526,48.6017060994724,48.8173082624996,48.3908878881634,48.3908878881634,63546.5025379742,0.0,1.0
2020-11-04,60.2,60.764,59.94,60.04,47637,48.8125243107814,49.2698376614672,48.6017060994724,48.682790026899,58750.2375771742,0.0,1.0
2020-11-05,61.47,61.6421,61.0959,61.33,83787,49.8422901890986,49.9818356281997,49.5389552165959,49.7287726907014,103333.672478928,0.0,1.0
2020-11-06,61.59,61.94,61.5025,61.57,44971,49.9395909020105,50.2233846480034,49.8686424655122,49.9233741165251,55462.2863337972,0.0,1.0
2020-11-09,62.89,64.0364,62.89,63.8,51621,50.9936819585556,51.9232281025735,50.9936819585556,51.7315456981371,63663.6650916579,0.0,1.0
2020-11-10,63.06,63.405,62.91,62.98,78340,51.1315246351807,51.4112641848023,51.0098987440409,51.0666574932394,96615.9416377149,0.0,1.0
2020-11-11,63.21,63.2799,63.0,63.22,83403,51.2531505263205,51.3098281915917,51.0828742787248,51.2612589190632,102860.089104038,0.0,1.0
2020-11-12,62.28,62.8362,62.145,62.67,95875,50.4990700012536,50.9500588056001,50.3896066992278,50.8152973182172,118241.682467653,0.0,1.0
2020-11-13,63.19,63.34,62.79,62.8,36783,51.2369337408352,51.358559631975,50.912598031129,50.9207064238717,45364.1074962991,0.0,1.0
2020-11-16,64.02,64.02,63.72,63.92,83941,51.9099303384755,51.9099303384755,51.6666785561959,51.828846411049,103523.5991449,0.0,1.0
2020-11-17,63.85,64.0812,63.63,63.69,48096,51.7720876618504,51.9595537020606,51.593703021512,51.6423533779679,59316.3177049724,0.0,1.0
2020-11-18,63.82,64.3855,63.795,64.1,58464,51.7477624836225,52.2062920932196,51.7274915017658,51.9747974804168,72103.0688270023,0.0,1.0
2020-11-19,63.81,63.8404,63.48,63.58,66514,51.7396540908798,51.7643036048175,51.4720771303722,51.5531610577987,82031.0536391495,0.0,1.0
2020-11-20,64.27,64.37,64.08,64.25,51158,52.1126401570419,52.1937240844685,51.9585806949315,52.0964233715566,63092.6518037046,0.0,1.0
2020-11-23,64.61,64.8634,64.39,64.76,74440,52.3883255102922,52.593792182391,52.2099408699538,52.509951401432,91806.1104864883,0.0,1.0
2020-11-24,65.6,65.61,65.07,65.07,82208,53.191056391815,53.1991647845576,52.7613115764543,52.7613115764543,101386.307507701,0.0,1.0
2020-11-25,65.34,65.4022,64.91,65.04,57366,52.980238180506,53.0306723833653,52.6315772925718,52.7369863982263,70748.9163644262,0.0,1.0
2020-11-27,65.55,65.64,65.42,65.42,13965,53.1505144281017,53.2234899627856,53.0451053224472,53.0451053224472,17222.8953915074,0.0,1.0
2020-11-30,64.25,65.19,64.18,65.19,52674,52.0964233715566,52.8586122893661,52.039664622358,52.8586122893661,64962.3195024891,0.0,1.0
2020-12-01,65.82,65.9,65.33,65.38,57059,53.3694410321534,53.4343081740946,52.9721297877633,53.0126717514766,70370.296322522,0.0,1.0
2020-12-02,65.7017,65.783,65.34,65.38,36086,53.2735187460078,53.3394399790056,52.980238180506,53.0126717514766,44504.5043392721,0.0,1.0
2020-12-03,66.2,66.485,66.0,66.11,89115,53.6775599563743,53.9086491495399,53.5153921015212,53.6045844216904,109904.641805527,0.0,1.0
2020-12-04,66.55,66.6797,66.47,66.54,52891,53.9613537023672,54.0665195562394,53.8964865604259,53.9532453096245,65229.9434409035,0.0,1.0
2020-12-07,65.97,66.24,65.891,66.13,58496,53.4910669232932,53.7099935273449,53.4270106206262,53.6208012071757,72142.5341082432,0.0,1.0
2020-12-08,66.16,66.2,65.85,65.91,61408,53.6451263854036,53.6775599563743,53.3937662103814,53.4424165668373,75733.8747011591,0.0,1.0
2020-12-09,66.2,66.5631,65.84,66.49,705991,53.6775599563743,53.9719756968601,53.3856578176387,53.9127033459113,870691.667765534,0.0,1.0
2020-12-10,66.2442,66.315,65.79,65.79,49956,53.7133990522968,53.7708064729148,53.3451158539254,53.3451158539254,61610.2371770958,0.0,1.0
2020-12-11,66.02,66.03,65.735,65.94,40599,53.5316088870065,53.5397172797491,53.3005196938408,53.4667417450652,50070.3422842684,0.0,1.0
2020-12-14,66.4569,66.93,66.36,66.92,51361,53.8858645659331,54.2694726265881,53.8072942402567,54.2613642338454,63343.0096815761,0.0,1.0
2020-12-15,67.26,67.26,66.7301,66.8,59922,54.5370495870957,54.5370495870957,54.1073858556624,54.1640635209336,73901.2057035378,0.0,1.0
2020-12-16,67.4157,67.5334,67.135,67.35,60544,54.6632972620988,54.7587330446799,54.4356946778125,54.6100251217796,74668.3121076565,0.0,1.0
2020-12-17,67.845,68.0599,67.84,67.9,169539,55.011390562541,55.1856399225806,55.0073363661697,55.0559867226256,209090.759884051,0.0,1.0
2020-12-18,67.8,67.97,67.61,67.97,56890,54.974902795199,55.1127454718242,54.8208433330886,55.1127454718242,70161.8703059689,0.0,1.0
2020-12-21,66.63,66.78,65.74,65.85,57939,54.3979663263809,54.5204291051436,53.6713538390557,53.761159876815,70967.2774683825,0.45847,1.0
2020-12-22,66.31,66.4365,66.2002,66.39,55865,54.1367123983539,54.2399893417771,54.0470696442996,54.2020258803606,68426.9137501715,0.0,1.0
2020-12-23,67.19,67.2,66.91,66.91,46093,54.8551607004283,54.8633248856791,54.6265635134046,54.6265635134046,56457.5626149942,0.0,1.0
2020-12-24,67.53,67.53,67.32,67.46,37175,55.132742998957,55.132742998957,54.9612951086892,55.0755937022011,45534.2435990804,0.0,1.0
2020-12-28,67.71,68.05,67.6279,67.91,108527,55.2796983334722,55.5572806320009,55.2126703725628,55.4429820384891,132930.594622122,0.0,1.0
2020-12-29,68.03,68.47,68.01,68.42,51958,55.5409522614992,55.9001764125364,55.5246238909976,55.8593554862822,63641.3780476401,0.0,1.0
2020-12-30,68.24,68.58,68.2381,68.32,70816,55.712400151767,55.9899824502957,55.7108489565693,55.7777136337737,86739.825009078,0.0,1.0
2020-12-31,68.11,68.2489,67.861,68.22,43643,55.606265743506,55.7196662766402,55.40297753076,55.6960717812653,53456.6507974355,0.0,1.0
2021-01-04,67.95,68.91,67.7667,68.91,92387,55.4756387794925,56.2594005635736,55.3259892638445,56.2594005635736,113161.322485225,0.0,1.0
2021-01-05,68.86,69.13,68.44,68.44,47054,56.2185796373194,56.4390126390922,55.8756838567839,55.8756838567839,57634.6549646571,0.0,1.0
2021-01-06,69.808,70.0893,69.13,69.13,91640,56.9925443990995,57.2222029302058,56.4390126390922,56.4390126390922,112246.350596361,0.0,1.0
2021-01-07,69.7509,69.7554,69.48,69.61,44740,56.9459269013172,56.9496007846801,56.7247591228718,56.8308935311328,54800.324374522,0.0,1.0
2021-01-08,70.22,70.31,69.5842,70.14,88569,57.3289088314343,57.4023864986919,56.8098299331856,57.2635953494276,108484.799497699,0.0,1.0
2021-01-11,69.19,69.415,69.01,69.01,52559,56.4879977505973,56.6716919187413,56.3410424160821,56.3410424160821,64377.5200894166,0.0,1.0
2021-01-12,69.98,70.0,69.37,69.48,46289,57.132968385414,57.1492967559157,56.6349530851125,56.7247591228718,56697.635560399,0.0,1.0
2021-01-13,69.83,70.0,69.69,69.76,42863,57.0105056066514,57.1492967559157,56.8962070131395,56.9533563098954,52501.2584636821,0.0,1.0
2021-01-14,70.11,70.31,69.83,69.83,40907,57.239102793675,57.4023864986919,57.0105056066514,57.0105056066514,50105.4284575005,0.0,1.0
2021-01-15,68.95,69.2609,68.691,69.25,57944,56.292057304577,56.5458818240258,56.0806049065801,56.5369828621023,70973.4017782142,0.0,1.0
2021-01-19,69.56,69.655,69.34,69.57,49760,56.7900726048785,56.8676323647616,56.6104605293599,56.7982367901294,60949.1314456016,0.0,1.0
2021-01-20,70.205,70.22,69.8638,69.91,59290,57.316662553558,57.3289088314343,57.0381005527992,57.0758190886581,72622.0659849221,0.0,1.0
2021-01-21,70.1,70.12,69.6066,70.1,59270,57.2309386084242,57.2472669789259,56.8281177081475,57.2309386084242,72597.5687455949,0.0,1.0
2021-01-22,69.48,69.56,69.2201,69.25,48029,56.7247591228718,56.7900726048785,56.5125719482023,56.5369828621023,58828.8953818488,0.0,1.0
2021-01-25,69.18,69.2,68.51,69.0,58095,56.4798335653464,56.4961619358481,55.9328331535398,56.3328782308312,71158.3559351332,0.0,1.0
2021-01-26,69.42,69.52,69.2723,69.4,36248,56.6757740113667,56.7574158638752,56.5551889952117,56.659445640865,44398.7965562734,0.0,1.0
2021-01-27,68.03,68.74,67.96,68.5,81327,55.5409522614992,56.1206094143092,55.4838029647433,55.924668968289,99614.3491373883,0.0,1.0
2021-01-28,68.65,69.01,68.31,68.43,74301,56.0471317470516,56.3410424160821,55.7695494485229,55.867519671533,91008.4689618096,0.0,1.0
2021-01-29,67.48,68.3771,67.4101,68.27,49828,55.0919220727028,55.8243311315561,55.0348544177994,55.7368927075195,61032.4220593134,0.0,1.0
2021-02-01,68.38,68.451,68.07,68.41,49374,55.8266987452788,55.8846644605598,55.5736090025026,55.8511913010313,60476.3347265903,0.0,1.0
2021-02-02,69.209,69.22,68.6806,68.81,91218,56.5035097025739,56.5124903063498,56.0721141539192,56.1777587110652,111729.458846561,0.0,1.0
2021-02-03,69.43,69.49,69.2,69.27,43910,56.6839381966176,56.7329233081226,56.4961619358481,56.553311232604,53783.688942451,0.0,1.0
2021-02-04,69.54,69.61,69.35,69.4,143631,56.7737442343769,56.8308935311328,56.6186247146108,56.659445640865,175928.149088891,0.0,1.0
2021-02-05,70.13,70.15,69.86,70.0,67454,57.2554311641767,57.2717595346784,57.0349981624039,57.1492967559157,82621.8390782076,0.0,1.0
2021-02-08,70.71,70.83,70.61,70.61,74935,57.7289539087257,57.8269241317359,57.6473120562173,57.6473120562173,91785.0314484758,0.0,1.0
2021-02-09,71.06,71.22,70.85,70.85,66371,58.0147003925053,58.1453273565188,57.8432525022376,57.8432525022376,81295.31356865,0.0,1.0
2021-02-10,70.77,71.239,70.74,71.2,68123,57.7779390202308,58.1608393084954,57.7534464644783,58.1289989860171,83441.2717336961,0.0,1.0
2021-02-11,71.15,71.2199,70.9843,71.18,41704,58.0881780597629,58.1452457146663,57.9528975101564,58.1126706155155,51081.6434446819,0.0,1.0
2021-02-12,71.33,71.334,70.88,70.88,46072,58.2351333942781,58.2383990683785,57.8677450579901,57.8677450579901,56431.8405137009,0.0,1.0
2021-02-16,71.61,71.9289,71.5246,71.7,46789,58.4637305813018,58.7240864489512,58.3940084392596,58.5372082485594,57310.0665435742,0.0,1.0
2021-02-17,71.2,71.3311,70.84,71.11,84825,58.1289989860171,58.2360314546557,57.8350883169867,58.0555213187595,103898.916295682,0.0,1.0
2021-02-18,70.74,70.8099,70.2797,70.68,44755,57.7534464644783,57.8105141193817,57.3776490173819,57.7044613529732,54818.6973040172,0.0,1.0
2021-02-19,71.03,71.3045,70.8701,71.09,59532,57.9902078367528,58.2143147218885,57.8596625145918,58.0391929482578,72918.4825807788,0.0,1.0
2021-02-22,71.34,71.7127,71.08,71.08,79201,58.243297579529,58.547576763828,58.031028763007,58.031028763007,97010.292596927,0.0,1.0
2021-02-23,71.47,71.6599,70.7,71.17,46200,58.34943198779,58.5044698657035,57.7207897234749,58.1045064302646,56588.6228453937,0.0,1.0
2021-02-24,71.85,71.88,71.1403,71.28,37704,58.6596710273221,58.6841635830746,58.0802588000696,58.1943124680239,46182.1955792798,0.0,1.0
2021-02-25,70.8812,72.09,70.68,71.92,67006,57.8687247602202,58.8556114733424,57.7044613529732,58.716820324078,82073.1009172826,0.0,1.0
2021-02-26,69.85,70.68,69.85,70.68,71739,57.026833977153,57.7044613529732,57.026833977153,57.7044613529732,87870.3726040196,0.0,1.0
2021-03-01,71.12,71.38,70.8,70.8,48290,58.0636855040104,58.2759543205323,57.8024315759833,57.8024315759833,59148.5843550663,0.0,1.0
2021-03-02,71.1065,71.35,70.9,71.16,32344,58.0526638539217,58.2514617647798,57.8840734284918,58.0963422450138,39616.9354396411,0.0,1.0
2021-03-03,70.84,71.3245,70.74,71.1,63943,57.8350883169867,58.2306430923902,57.7534464644783,58.0473571335087,78321.348714351,0.0,1.0
2021-03-04,70.22,71.2385,69.846,71.04,54931,57.3289088314343,58.1604310992329,57.0235683030527,57.9983720220036,67282.8926736001,0.0,1.0
2021-03-05,70.68,70.71,69.8,70.56,36215,57.7044613529732,57.7289539087257,56.9860130508988,57.6064911299631,44358.3761113839,0.0,1.0
2021-03-08,70.3,70.77,70.22,70.47,49616,57.3942223134411,57.7779390202308,57.3289088314343,57.5330134627054,60772.7513224471,0.0,1.0
2021-03-09,71.2787,71.42,71.0411,71.14,73128,58.1932511239413,58.3086110615357,57.9992700823812,58.0800138745121,89571.7058752804,0.0,1.0
2021-03-10,71.6,71.65,71.215,71.57,51689,58.4555663960509,58.4963873223052,58.1412452638934,58.4310738402984,63311.8901786918,0.0,1.0
2021-03-11,72.25,72.355,71.87,72.17,54027,58.9862384373559,59.0719623824898,58.6759993978238,58.9209249553491,66175.6174560192,0.0,1.0
2021-03-12,72.41,72.44,71.88,71.93,32454,59.1168654013694,59.1413579571219,58.6841635830746,58.7249845093288,39751.6702559396,0.0,1.0
2021-03-15,72.78,72.78,72.195,72.54,28249,59.4189402556507,59.4189402556507,58.9413354184762,59.2229998096304,34601.1256874357,0.0,1.0
2021-03-16,72.84,73.1,72.8,73.1,37583,59.4679253671557,59.6801941836777,59.4352686261524,59.6801941836777,46033.9872813514,0.0,1.0
2021-03-17,73.27,73.41,72.51,72.7,31003,59.8189853329421,59.9332839264539,59.1985072538778,59.3536267736439,37974.395542765,0.0,1.0
2021-03-18,72.82,73.49,72.7401,73.02,47766,59.451596996654,59.9985974084607,59.3863651564998,59.6148807016709,58506.7566846987,0.0,1.0
2021-03-19,73.32,73.4299,72.84,73.15,38967,59.8598062591963,59.9495306551031,59.4679253671557,59.7210151099319,47729.1962427805,0.0,1.0
2021-03-22,73.47,73.65,73.29,73.4,37532,59.982269037959,60.1292243724742,59.8353137034438,59.9251197412031,45971.5193210675,0.0,1.0
2021-03-23,72.25,72.7999,72.1083,72.65,38368,58.9862384373559,59.4351869842998,58.8705519323514,59.3128058473897,46995.5039249365,0.0,1.0
2021-03-24,71.71,72.2393,71.71,71.89,24920,58.5453724338102,58.9775027591375,58.5453724338102,58.6923277683254,30523.5602014548,0.0,1.0
2021-03-25,72.04,72.16,71.47,71.55,35150,59.0032199426776,59.1015040403056,58.5363704789446,58.6018932106966,42916.4035871275,0.2308,1.0
2021-03-26,73.18,73.18,72.44,72.44,37212,59.9369188701437,59.9369188701437,59.3308336014376,59.3308336014376,45434.0031375302,0.0,1.0
2021-03-29,72.79,72.8561,72.511,72.83,44237,59.6174955528527,59.6716337099627,59.3889850258675,59.6502569187287,54011.1791033785,0.0,1.0
2021-03-30,72.32,72.43,72.095,72.18,29728,59.2325495038096,59.3226432599686,59.0482668207571,59.1178847232436,36296.4109769026,0.0,1.0
2021-03-31,72.23,72.46,72.095,72.12,42140,59.1588364305886,59.3472142843756,59.0482668207571,59.0687426744296,51450.846291936,0.0,1.0
2021-04-01,73.07,73.07,72.485,72.54,46628,59.8468251139847,59.8468251139847,59.3676901380481,59.4127370161277,56930.4713075555,0.0,1.0
2021-04-05,73.89,73.98,73.39,73.39,70550,60.5184331144427,60.5921461876637,60.1089160409927,60.1089160409927,86138.0447531107,0.0,1.0
2021-04-06,73.44,73.5872,73.25,73.25,130411,60.1498677483377,60.2704295747613,59.9942512604267,59.9942512604267,159225.351584662,0.0,1.0
2021-04-07,73.73,73.8341,73.52,73.58,42529,60.3873876509387,60.472649105631,60.2153904800897,60.2645325289037,51925.7959646356,0.0,1.0
2021-04-08,73.88,74.06,73.67,73.89,48620,60.5102427729737,60.6576689194157,60.3382456021247,60.5184331144427,59362.6043358787,0.0,1.0
2021-04-09,74.07,74.07,73.6792,73.81,48406,60.6658592608847,60.6658592608847,60.3457807162761,60.4529103826907,59101.3209683781,0.0,1.0
2021-04-12,73.65,73.87,73.5191,73.72,28638,60.3218649191867,60.5020524315047,60.2146533493574,60.3791973094697,34965.5751330912,0.0,1.0
2021-04-13,74.26,74.26,73.8385,73.86,24464,60.8214757487957,60.8214757487957,60.4762528558773,60.4938620900357,29869.3285165145,0.0,1.0
2021-04-14,74.22,74.3987,74.15,74.15,35178,60.7887143829197,60.9350757849707,60.7313819926367,60.7313819926367,42950.5901959593,0.0,1.0
2021-04-15,74.73,74.84,74.6,74.74,48023,61.2064217978387,61.2965155539977,61.0999473587417,61.2146121393077,58633.696997571,0.0,1.0
2021-04-16,75.3,75.3,75.0101,75.17,22170,61.6732712615717,61.6732712615717,61.4358332623854,61.5667968224747,27068.4684929336,0.0,1.0
2021-04-19,75.39,75.63,75.185,75.63,26765,61.7469843347927,61.9435525300487,61.5790823346782,61.9435525300487,32678.7351923035,0.0,1.0
2021-04-20,74.52,74.91,74.2809,74.81,68830,61.0344246269897,61.3538479442807,60.8385935624659,61.2719445295907,84038.0102105827,0.0,1.0
2021-04-21,74.82,74.82,73.93,73.93,43627,61.2801348710597,61.2801348710597,60.5511944803187,60.5511944803187,53266.3994109704,0.0,1.0
2021-04-22,74.57,75.0,74.33,75.0,43873,61.0753763343347,61.4275610175017,60.8788081390787,61.4275610175017,53566.7531885645,0.0,1.0
2021-04-23,75.35,75.579,74.88,74.98,64175,61.7142229689167,61.9017817885568,61.3292769198737,61.4111803345637,78354.4864922875,0.0,1.0
2021-04-26,75.39,75.5499,75.3,75.44,45900,61.7469843347927,61.877947894882,61.6732712615717,61.7879360421377,56041.6194779275,0.0,1.0
2021-04-27,75.39,75.39,75.12,75.19,77310,61.7469843347927,61.7469843347927,61.5258451151297,61.5831775054127,94391.6688853719,0.0,1.0
2021-04-28,75.3394,75.535,75.12,75.12,33227,61.7055412069596,61.8657442860932,61.5258451151297,61.5258451151297,40568.5161305685,0.0,1.0
2021-04-29,75.57,75.6293,75.0585,75.57,64324,61.8944104812347,61.9429792061459,61.4754745150953,61.8944104812347,78536.4080892855,0.0,1.0
2021-04-30,74.67,75.27,74.52,75.25,67380,61.1572797490247,61.6487002371647,61.0344246269897,61.6323195542267,82267.632253219,0.0,1.0
2021-05-03,75.34,75.4699,75.16,75.33,246317,61.7060326274477,61.81242516313,61.5586064810057,61.6978422859787,300740.81884411,0.0,1.0
2021-05-04,74.43,74.95,74.09,74.86,131474,60.9607115537687,61.3866093101567,60.6822399438227,61.3128962369357,160523.221769957,0.0,1.0
2021-05-05,75.21,75.31,74.89,74.99,21300,61.5995581883507,61.6814616030407,61.3374672613427,61.4193706760327,26006.2417185153,0.0,1.0
2021-05-06,75.5855,75.65,74.94,75.24,64670,61.9071055105117,61.9599332129867,61.3784189686877,61.6241292127577,78958.8568984219,0.0,1.0
2021-05-07,76.63,76.749,75.85,76.0,25872,62.7625866769487,62.8600517404298,62.1237400423667,62.2465951644017,31588.4265606305,0.0,1.0
2021-05-10,76.6,77.17,76.53,77.08,30506,62.7380156525417,63.2048651162747,62.6806832622587,63.1311520430537,37246.3103223019,0.0,1.0
2021-05-11,75.73,75.85,75.31,75.31,29276,62.0254559447387,62.1237400423667,61.6814616030407,61.6814616030407,35744.5414343312,0.0,1.0
2021-05-12,74.22,75.07,73.98,74.93,38224,60.7887143829197,61.4848934077847,60.5921461876637,61.3702286272187,46669.6048567385,0.0,1.0
2021-05-13,74.692,74.8089,74.11,74.22,28280,61.1752985002565,61.2710435920291,60.6986206267607,60.7887143829197,34528.4749201697,0.0,1.0
2021-05-14,75.69,75.69,75.06,75.06,25147,61.9926945788627,61.9926945788627,61.4767030663157,61.4767030663157,30703.2375819486,0.0,1.0
2021-05-17,75.56,75.56,75.19,75.26,24555,61.8862201397657,61.8862201397657,61.5831775054127,61.6405098956957,29980.4349952181,0.0,1.0
2021-05-18,75.86,76.21,75.7711,76.1,36079,62.1319303838357,62.4185923352507,62.0591182481763,62.3284985790917,44050.6664301557,0.0,1.0
2021-05-19,75.42,75.6399,74.94,75.12,33339,61.7715553591997,61.951660968103,61.3784189686877,61.5258451151297,40705.2625658959,0.0,1.0
2021-05-20,76.28,76.42,75.85,75.94,49015,62.4759247255337,62.5905895060997,62.1237400423667,62.1974531155877,59844.8797104709,0.0,1.0
2021-05-21,76.2,76.32,75.93,76.32,30512,62.4104019937817,62.5086860914097,62.1892627741187,62.5086860914097,37253.6360241944,0.0,1.0
2021-05-24,76.58,76.739,76.4092,76.48,36013,62.7216349696037,62.8518613989608,62.5817439373132,62.6397315549137,43970.0837093377,0.0,1.0
2021-05-25,76.4,76.61,76.2801,76.61,20112,62.5742088231617,62.7462059940107,62.4760066289484,62.7462059940107,24555.7527437925,0.0,1.0
2021-05-26,76.24,76.37,76.06,76.13,26514,62.4431633596577,62.5496377987547,62.2957372132157,62.3530696034987,32372.2766631322,0.0,1.0
2021-05-27,76.51,76.56,76.32,76.39,31229,62.6643025793207,62.7052542866657,62.5086860914097,62.5660184816927,38129.0574003529,0.0,1.0
2021-05-28,76.56,76.7632,76.43,76.43,45167,62.7052542866657,62.8716820253158,62.5987798475687,62.5987798475687,55146.6628967222,0.0,1.0
2021-06-01,77.06,77.2985,76.99,77.1,132471,63.1147713601157,63.3101110041514,63.0574389698327,63.1475327259917,161740.509234434,0.0,1.0
2021-06-02,77.22,77.28,77.03,77.07,36057,63.2458168236197,63.2949588724338,63.0902003357087,63.1229617015847,44023.8055232164,0.0,1.0
2021-06-03,76.71,76.79,76.5031,76.79,27343,62.8281094087007,62.8936321404527,62.6586512437071,62.8936321404527,33384.4444746181,0.0,1.0
2021-06-04,77.61,77.69,77.4,77.42,36738,63.5652401409108,63.6307628726628,63.3932429700618,63.4096236529998,44855.2726880195,0.0,1.0
2021-06-07,77.75,77.76,77.51,77.7,34917,63.6799049214768,63.6880952629458,63.4833367262208,63.6389532141318,42631.9221636338,0.0,1.0
2021-06-08,77.68,77.75,77.37,77.66,75604,63.6225725311938,63.6799049214768,63.3686719456548,63.6061918482558,92308.7276472598,0.0,1.0
2021-06-09,77.26,77.4785,77.2101,77.45,27251,63.2785781894958,63.4575371505934,63.2377083855654,63.4341946774068,33272.1170455991,0.0,1.0
2021-06-10,77.39,77.5564,77.3,77.3,25638,63.3850526285928,63.5213399106369,63.3113395553718,63.3113395553718,31302.7241868214,0.0,1.0
2021-06-11,77.44,77.44,77.1155,77.41,40614,63.4260043359378,63.4260043359378,63.1602277552687,63.4014333115308,49587.6761106001,0.0,1.0
2021-06-14,77.51,77.51,77.195,77.39,32891,63.4833367262208,63.4833367262208,63.2253409699472,63.3850526285928,40158.2768245863,0.0,1.0
2021-06-15,77.06,77.24,76.92,77.24,46121,63.1147713601157,63.2621975065577,63.0001065795497,63.2621975065577,56311.449497636,0.0,1.0
2021-06-16,76.39,77.13,76.21,76.97,30014,62.5660184816927,63.1721037503987,62.4185923352507,63.0410582868947,36645.6027671136,0.0,1.0
2021-06-17,75.73,76.0487,75.29,75.95,52055,62.0254559447387,62.2864821273557,61.6650809201027,62.2056434570567,63556.5686693576,0.0,1.0
2021-06-18,74.53,74.84,74.42,74.84,20069,61.0426149684587,61.2965155539977,60.9525212122997,61.2965155539977,24503.2518802293,0.0,1.0
2021-06-21,75.4,75.43,74.57,74.72,42365,61.7551746762617,61.7797457006687,61.0753763343347,61.1982314563697,51725.5601129062,0.0,1.0
2021-06-22,75.39,75.56,74.9411,74.99,31114,61.7469843347927,61.8862201397657,61.3793199062493,61.4193706760327,37988.6481140792,0.0,1.0
2021-06-23,75.08,75.47,75.075,75.4,18352,61.4930837492537,61.8125070665447,61.4889885785192,61.7551746762617,22406.8801886476,0.0,1.0
2021-06-24,74.6,74.685,74.4008,74.46,37374,61.9722187251902,62.0428305025581,61.8067379481117,61.8559169742314,44989.5204230715,1.065,1.0
2021-06-25,75.0,75.11,74.8301,74.97,43837,62.3045094422154,62.3958893893973,62.1633689601589,62.2795876384385,52769.4548827042,0.0,1.0
2021-06-28,74.74,75.03,74.59,75.03,42119,62.088520476149,62.3294312459922,61.9639114572646,62.3294312459922,50701.3862765385,0.0,1.0
2021-06-29,74.79,74.8,74.55,74.78,79917,62.1300568157772,62.1383640837028,61.9306823855621,62.1217495478515,96201.3031425752,0.0,1.0
2021-06-30,74.68,74.69,74.337,74.36,75391,62.0386768685952,62.0469841365209,61.7537375787462,61.7728442949751,90753.0618669606,0.0,1.0
2021-07-01,74.65,74.67,74.43,74.65,51632,62.0137550648184,62.0303696006696,61.8309951704545,62.0137550648184,62152.8045829729,0.0,1.0
2021-07-02,75.2111,75.26,74.86,75.06,26898,62.4798758681254,62.5204984082817,62.1882076912566,62.3543530497691,32378.8762332043,0.0,1.0
2021-07-06,74.84,75.25,74.53,75.24,32969,62.1715931554053,62.5121911403561,61.9140678497108,62.5038838724304,39686.9347361333,0.0,1.0
2021-07-07,75.1064,75.199,74.7704,75.01,44367,62.392898772944,62.4698240739354,62.1137745706429,62.312816710141,53407.4504364107,0.0,1.0
2021-07-08,74.09,74.215,73.71,73.96,43592,61.5485480609832,61.6523889100535,61.2328718798093,61.44055357795,52474.5324097643,0.0,1.0
2021-07-09,75.28,75.369,74.88,74.88,30043,62.537112944133,62.6110476286711,62.2048222271078,62.2048222271078,36164.7177735949,0.0,1.0
2021-07-12,75.495,75.55,75.223,75.23,23923,62.715719204534,62.7614091781249,62.4897615169569,62.4955766045048,28797.674776078,0.0,1.0
2021-07-13,75.15,75.5459,75.045,75.43,70530,62.4291184610998,62.7580031982754,62.3418921478807,62.6617219630174,84901.5592507956,0.0,1.0
2021-07-14,75.44,75.685,75.33,75.66,56911,62.670029230943,62.8735572951209,62.5786492837611,62.8527891253068,68507.4810509291,0.0,1.0
2021-07-15,74.95,75.11,74.72,74.96,37573,62.2629731025872,62.3958893893973,62.0719059402978,62.2712803705128,45229.0696970104,0.0,1.0
2021-07-16,74.39,74.94,74.285,74.94,18157,61.797766098752,62.2546658346616,61.7105397855329,62.2546658346616,21856.7646578292,0.0,1.0
2021-07-19,72.88,73.1925,72.46,73.13,45276,60.5433686419821,60.802970764658,60.1944633891057,60.7510503401228,54501.6729992772,0.0,1.0
2021-07-20,73.49,73.55,72.56,72.74,43817,61.0501119854454,61.0999555929992,60.277536068362,60.4270668910233,52745.3795787907,0.0,1.0
2021-07-21,74.62,74.62,73.89,73.89,26257,61.9888332610415,61.9888332610415,61.3824027024706,61.3824027024706,31607.2627427781,0.0,1.0
2021-07-22,74.61,74.82,74.3801,74.82,20690,61.9805259931158,62.154978619554,61.7895419035056,62.154978619554,24905.9018984682,0.0,1.0
2021-07-23,75.0349,75.153,74.895,75.1,18976,62.3335018072758,62.4316106414775,62.2172831289963,62.3875821214716,22842.6483530852,0.0,1.0
2021-07-26,75.4484,75.45,75.11,75.11,15035,62.6770073360006,62.6783364988687,62.3958893893973,62.3958893893973,18098.609716939,0.0,1.0
2021-07-27,75.2019,75.2234,74.87,75.12,35714,62.4722331816338,62.4900938076739,62.1965149591822,62.4041966573229,42991.2701982548,0.0,1.0
2021-07-28,75.64,75.7532,75.1669,75.37,34118,62.8361745894556,62.9302128623737,62.4431577438941,62.6118783554636,41070.0609459612,0.0,1.0
2021-07-29,76.11,76.24,75.96,75.96,76019,63.2266161819601,63.3346106649933,63.1020071630757,63.1020071630757,91509.0264098431,0.0,1.0
2021-07-30,75.71,76.0049,75.515,75.83,16235,62.894325464935,63.1393067960618,62.7323337403852,62.9940126800425,19543.1279517463,0.0,1.0
2021-08-02,76.1,76.5149,76.02,76.35,25823,63.2183089140345,63.5629774602689,63.1518507706295,63.4259906121752,31084.8286478562,0.0,1.0
2021-08-03,76.6,76.62,76.05,76.46,33754,63.633672310316,63.6502868461672,63.1767725744064,63.5173705593571,40631.8904147363,0.0,1.0
2021-08-04,75.98,76.4,75.9301,76.29,62225,63.118621698927,63.4675269518034,63.0771684319781,63.3761470046215,74904.2893007338,0.0,1.0
2021-08-05,76.37,76.4099,76.2,76.25,24691,63.4426051480265,63.4757511470497,63.3013815932908,63.342917932919,29722.1664463547,0.0,1.0
2021-08-06,76.01,76.22,75.85,76.22,51806,63.1435435027039,63.3179961291421,63.0106272158938,63.3179961291421,62362.2597270199,0.0,1.0
2021-08-09,75.83,75.9141,75.6901,75.85,26131,62.9940126800425,63.0638768032971,62.877794001763,63.0106272158938,31455.5883281234,0.0,1.0
2021-08-10,76.12,76.12,75.825,75.88,37363,63.2349234498858,63.2349234498858,62.9898590460797,63.0355490196707,44976.2790059191,0.0,1.0
2021-08-11,76.62,76.689,76.33,76.49,47734,63.6502868461672,63.707606994854,63.409376076324,63.542292363134,57460.5278502407,0.0,1.0
2021-08-12,76.7328,76.769,76.5651,76.66,20738,63.7439928283683,63.7740651382591,63.6046799452555,63.6835159178697,24963.6826278605,0.0,1.0
2021-08-13,77.0,77.0,76.73,76.84,23386,63.9659630273411,63.9659630273411,63.7416667933491,63.833046740531,28151.2528660018,0.0,1.0
2021-08-16,76.65,76.69,76.22,76.39,32215,63.6752086499441,63.7084377216466,63.3179961291421,63.4592196838777,38779.2957785961,0.0,1.0
2021-08-17,75.67,75.924,75.371,75.75,28577,62.8610963932325,63.0721009985435,62.6127090822562,62.9275545366375,34399.9979967388,0.0,1.0
2021-08-18,75.89,76.29,75.89,76.09,31670,63.0438562875963,63.3761470046215,63.0438562875963,63.2100016461089,38123.2437469544,0.0,1.0
2021-08-19,75.2924,75.49,75.0404,75.14,41471,62.5474139563607,62.7115655705712,62.3380708046349,62.4208111931742,49921.3464297426,0.0,1.0
2021-08-20,75.41,75.45,74.9,74.9,22650,62.6451074271661,62.6783364988687,62.2214367629591,62.2214367629591,27265.2816819867,0.0,1.0
2021-08-23,76.26,76.309,75.88,75.89,30394,63.3512252008446,63.3919308136802,63.0355490196707,63.0438562875963,36587.239357276,0.0,1.0
2021-08-24,76.56,76.7243,76.3211,76.42,30117,63.6004432386134,63.7369316506315,63.4019826078702,63.4841414876546,36253.7963980747,0.0,1.0
2021-08-25,76.75,76.9,76.53,76.66,34506,63.7582813292004,63.8828903480848,63.5755214348366,63.6835159178697,41537.1218418822,0.0,1.0
2021-08-26,76.3485,76.6702,76.321,76.48,20789,63.4247445219864,63.6919893311539,63.4018995351909,63.5339850952084,25025.0746528398,0.0,1.0
2021-08-27,77.06,77.119,76.29,76.36,21578,64.0158066348949,64.0648195156561,63.3761470046215,63.4342978801009,25974.8453922255,0.0,1.0
2021-08-30,77.36,77.43,77.24,77.24,20760,64.2650246726637,64.3231755481431,64.1653374575562,64.1653374575562,24990.1654621653,0.0,1.0
2021-08-31,77.53,77.68,77.45,77.61,21880,64.4062482273994,64.5308572462839,64.3397900839944,64.4727063708045,26338.3824813187,0.0,1.0
2021-09-01,78.0067,78.2491,77.84,77.89,34236,64.8022556894141,65.0036238639314,64.6637735330939,64.7053098727221,41212.1052390506,0.0,1.0
2021-09-02,78.4402,78.6,78.42,78.46,34633,65.1623757539901,65.2951258954417,65.1455950727804,65.1788241444829,41690.0000217327,0.0,1.0
2021-09-03,79.21,79.26,78.88,78.93,20868,65.801869238905,65.8434055785332,65.5277293973593,65.5692657369874,25120.1721032979,0.0,1.0
2021-09-07,78.77,78.9199,78.6501,78.73,40259,65.4363494501774,65.5608753963826,65.3367453077491,65.4031203784749,48462.3830125872,0.0,1.0
2021-09-08,78.0,78.48,77.95,78.4,30830,64.796689819904,65.1954386803341,64.7551534802758,65.1289805369291,37112.0809825893,0.0,1.0
2021-09-09,78.19,78.4109,78.07,78.07,51943,64.9545279104909,65.1380354589681,64.8548406953834,64.8548406953834,62527.1755588271,0.0,1.0
2021-09-10,77.87,78.6599,77.8,78.62,52756,64.6886953368708,65.3448864303162,64.6305444613914,65.311740431293,63505.836662909,0.0,1.0
2021-09-13,78.59,78.6,78.2,78.55,46505,65.2868186275161,65.2951258954417,64.9628351784166,65.2535895558135,55981.1004247589,0.0,1.0
2021-09-14,77.97,78.56,77.847,78.48,37173,64.7717680161271,65.2618968237392,64.6695886206418,65.1954386803341,44747.5636187413,0.0,1.0
2021-09-15,78.0,78.06,77.56,77.74,20481,64.796689819904,64.8465334274577,64.4311700311763,64.5807008538376,24654.3149725726,0.0,1.0
2021-09-16,77.89,77.89,77.34,77.5,41582,64.7053098727221,64.7053098727221,64.2484101368125,64.3813264236225,50054.9643664622,0.0,1.0
2021-09-17,77.23,77.47,76.98,77.47,33520,64.1570301896306,64.3564046198456,63.9493484914899,64.3564046198456,40350.2093589489,0.0,1.0
2021-09-20,75.56,75.66,74.94,75.48,36171,62.7697164460506,62.8527891253068,62.2546658346616,62.7032583026455,43541.3908926772,0.0,1.0
2021-09-21,76.07,76.416,75.97,76.34,21529,63.1933871102576,63.4808185804844,63.1103144310013,63.4176833442496,25915.8608976376,0.0,1.0
2021-09-22,76.29,76.83,76.29,76.32,46698,63.3761470046215,63.8247394726054,63.3761470046215,63.4010688083983,56213.4271075237,0.0,1.0
2021-09-23,77.4,77.5299,77.08,77.08,37261,64.2982537443662,64.4061651547202,64.0324211707461,64.0324211707461,44853.4949559605,0.0,1.0
2021-09-24,76.34,76.42,76.1187,76.21,40554,63.8247394726054,63.8916241877981,63.6397196292037,63.7160518104173,48506.1495837176,0.49,1.0
2021-09-27,76.16,76.248,75.86,75.86,31051,63.6742488634219,63.7478220501338,63.4234311814494,63.4234311814494,37139.7260621397,0.0,1.0
2021-09-28,74.63,75.2,74.4436,75.2,54452,62.3950786853621,62.8716322811099,62.2392372989632,62.8716322811099,65129.3795219359,0.0,1.0
2021-09-29,74.18,74.67,74.18,74.67,41931,62.0188521624033,62.4285210429584,62.0188521624033,62.4285210429584,50153.1626521394,0.0,1.0
2021-09-30,74.24,74.6199,74.06,74.44,60455,62.0690156987978,62.386634490069,61.9185250896143,62.2362274867795,72309.4953169514,0.0,1.0
2021-10-01,74.58,74.73,74.04,74.38,65116,62.3532757383667,62.4786845793529,61.9018039108161,62.186063950385,77884.4611208105,0.0,1.0
2021-10-04,73.57,74.26,73.38,74.26,65629,61.5088562090592,62.085736877596,61.3500050104766,62.085736877596,78498.0542247324,0.0,1.0
2021-10-05,73.67,73.9597,73.39,73.48,113548,61.59246210305,61.8346683779415,61.3583655998757,61.4336109044675,135813.391353059,0.0,1.0
2021-10-06,73.39,73.4599,72.62,72.88,45554,61.3583655998757,61.4168061197753,60.7146002161463,60.9319755405224,54486.5891930924,0.0,1.0
2021-10-07,73.93,74.2465,73.7,73.7,22835,61.8098374274262,62.0744500819072,61.6175438712473,61.6175438712473,27312.667696015,0.0,1.0
2021-10-08,73.78,74.079,73.68,74.06,62175,61.68442858644,61.9344102094726,61.6008226924491,61.9185250896143,74366.7665425763,0.0,1.0
2021-10-11,73.43,74.0796,73.43,73.85,23923,61.391807957472,61.9349118448365,61.391807957472,61.7429527122335,28614.0113550149,0.0,1.0
2021-10-12,73.6,73.7816,73.42,73.54,22975,61.5339379772564,61.6857662807438,61.383447368073,61.483774440862,27480.1200050775,0.0,1.0
2021-10-13,74.26,74.33,73.89,73.9,21550,62.085736877596,62.1442610033896,61.7763950698299,61.784755659229,25775.6947164056,0.0,1.0
2021-10-14,74.77,74.8,74.56,74.66,22352,62.5121269369493,62.5372087051465,62.3365545595685,62.4201604535593,26734.9572297493,0.0,1.0
2021-10-15,75.39,75.41,75.08,75.08,35277,63.0304834796924,63.0472046584906,62.7713052083209,62.7713052083209,42194.3936199834,0.0,1.0
2021-10-18,75.195,75.238,74.87,74.96,37007,62.8674519864103,62.9034025208264,62.5957328309401,62.6709781355318,44263.625724827,0.0,1.0
2021-10-19,75.79,75.907,75.65,75.7,35473,63.3649070556558,63.4627259516251,63.2478588040686,63.289661751064,42428.8268526708,0.0,1.0
2021-10-20,76.01,76.07,75.64,75.64,22163,63.5488400224356,63.5990035588301,63.2394982146695,63.2394982146695,26508.896612515,0.0,1.0
2021-10-21,75.61,75.8089,75.49,75.68,34343,63.2144164464723,63.3807085696201,63.1140893736833,63.2729405722659,41077.2475009521,0.0,1.0
2021-10-22,75.92,76.075,75.671,75.79,21482,63.4735947178439,63.6031838535297,63.2654160418067,63.3649070556558,25694.3607377181,0.0,1.0
2021-10-25,75.53,75.63,75.3564,75.49,36646,63.1475317312796,63.2311376252705,63.0023918993115,63.1140893736833,43831.8379850302,0.0,1.0
2021-10-26,75.27,75.72,75.27,75.72,24885,62.9301564069034,63.3063829298622,62.9301564069034,63.3063829298622,29764.6479358587,0.0,1.0
2021-10-27,75.09,75.4721,75.09,75.4,33350,62.7796657977199,63.0991239186589,62.7796657977199,63.0388440690915,39889.5321945303,0.0,1.0
2021-10-28,75.68,75.77,75.31,75.31,26251,63.2729405722659,63.3481858768576,62.9635987644998,62.9635987644998,31398.5040371398,0.0,1.0
2021-10-29,75.23,75.3,74.9744,75.13,39761,62.8967140493071,62.9552381751007,62.6830173842665,62.8131081553163,47557.6518616707,0.0,1.0
2021-11-01,76.01,76.01,75.57,75.57,60193,63.5488400224356,63.5488400224356,63.1809740888759,63.1809740888759,71996.1202814202,0.0,1.0
2021-11-02,75.49,75.64,75.49,75.52,19755,63.1140893736833,63.2394982146695,63.1140893736833,63.1391711418805,23628.71689664,0.0,1.0
2021-11-03,76.05,76.136,75.39,75.46,51919,63.582282380032,63.6541834488641,63.0304834796924,63.089007605486,62099.6888158266,0.0,1.0
2021-11-04,75.87,76.0,75.75,76.0,52267,63.4317917708485,63.5404794330366,63.3314646980595,63.5404794330366,62515.9274126391,0.0,1.0
2021-11-05,75.82,75.91,75.5045,75.78,55794,63.389988823853,63.4652341284448,63.1262122283119,63.3565464662567,66734.5295130922,0.0,1.0
2021-11-08,75.72,75.85,75.58,75.75,51929,63.3063829298622,63.4150705920503,63.189334678275,63.3314646980595,62111.6496950454,0.0,1.0
2021-11-09,75.41,75.61,75.17,75.58,35219,63.0472046584906,63.2144164464723,62.8465505129126,63.189334678275,42125.0205205146,0.0,1.0
2021-11-10,74.26,75.05,74.185,74.97,64309,62.085736877596,62.7462234401236,62.0230324571029,62.6793387249309,76919.2181678575,0.0,1.0
2021-11-11,74.49,74.6999,74.49,74.56,20132,62.2780304337749,62.4535192052617,62.2780304337749,62.3365545595685,24079.6420431869,0.0,1.0
2021-11-12,74.88,74.88,74.58,74.63,17231,62.6040934203392,62.6040934203392,62.3532757383667,62.3950786853621,20609.7909818276,0.0,1.0
2021-11-15,74.6,74.85,74.5161,74.85,33423,62.3699969171648,62.5790116521419,62.2998515721065,62.5790116521419,39976.8466128272,0.0,1.0
2021-11-16,74.04,74.29,74.03,74.29,30042,61.9018039108161,62.1108186457932,61.8934433214171,62.1108186457932,35932.8733489679,0.0,1.0
2021-11-17,73.83,73.93,73.7,73.87,40687,61.7262315334354,61.8098374274262,61.6175438712473,61.7596738910317,48665.2292773269,0.0,1.0
2021-11-18,73.8536,73.93,73.5401,73.71,26895,61.7459625244172,61.8098374274262,61.4838580467559,61.6259044606464,32168.7846588273,0.0,1.0
2021-11-19,73.393,73.72,73.38,73.54,34003,61.3608737766954,61.6342650500455,61.3500050104766,61.483774440862,40670.5776075146,0.0,1.0
2021-11-22,72.94,73.53,72.94,73.29,49361,60.9821390769169,61.4754138514629,60.9821390769169,61.2747597058849,59040.0959116704,0.0,1.0
2021-11-23,72.9,73.079,72.565,72.86,36475,60.9486967193206,61.0983512695642,60.6686169744513,60.9152543617243,43627.3069503895,0.0,1.0
2021-11-24,72.33,72.33,71.73,71.95,52253,60.4721431235728,60.4721431235728,59.9705077596278,60.1544407264076,62499.1821817329,0.0,1.0
2021-11-26,70.73,71.17,70.43,71.01,63325,59.1344488197194,59.5023147532791,58.8836311377469,59.3685453228938,75742.2676527325,0.0,1.0
2021-11-29,70.9,71.14,70.58,71.14,80953,59.2765788395038,59.4772329850819,59.0090399787332,59.4772329850819,96826.9055395446,0.0,1.0
2021-11-30,70.49,71.17,69.922,70.85,68127,58.9337946741414,59.5023147532791,58.4589131962734,59.2347758925084,81485.8818535761,0.0,1.0
2021-12-01,70.11,71.6751,70.11,71.53,50337,58.6160922769762,59.9246081238268,58.6160922769762,59.8032959716461,60207.4777234204,0.0,1.0
2021-12-02,70.94,71.15,70.43,70.43,58362,59.3100211971002,59.4855935744809,58.8836311377469,58.8836311377469,69806.083296467,0.0,1.0
2021-12-03,70.94,71.21,70.41,71.17,74248,59.3100211971002,59.5357571108754,58.8669099589487,59.5023147532791,88807.1360233728,0.0,1.0
2021-12-06,71.18,71.2801,70.771,70.94,33572,59.5106753426782,59.594364842563,59.1687272362557,59.3100211971002,40155.0637131865,0.0,1.0
2021-12-07,72.65,72.71,72.12,72.12,49942,60.7396819843435,60.789845520738,60.2965707461921,60.2965707461921,59735.0229942798,0.0,1.0
2021-12-08,72.71,72.824,72.54,72.62,47238,60.789845520738,60.8851562398876,60.6477155009536,60.7146002161463,56500.8012535299,0.0,1.0
2021-12-09,72.37,72.46,72.21,72.42,44498,60.5055854811692,60.5808307857609,60.3718160507838,60.5473884281646,53223.5203475924,0.0,1.0
2021-12-10,72.55,72.6457,72.2679,72.55,46109,60.6560760903527,60.7360869309019,60.4202238634045,60.6560760903527,55150.417989733,0.0,1.0
2021-12-13,71.57,72.0694,71.56,72.02,34244,59.8367383292425,60.2542661638327,59.8283777398434,60.2129648522012,40958.8347966865,0.0,1.0
2021-12-14,71.39,71.63,71.12,71.43,40735,59.6862477200589,59.886901865637,59.4605118062837,59.7196900776553,48722.641497577,0.0,1.0
2021-12-15,72.13,72.27,71.2456,71.54,41471,60.3049313355911,60.4219795871783,59.5655208091362,59.8116565610452,49602.9622080769,0.0,1.0
2021-12-16,72.17,72.61,72.0,72.61,39786,60.3383736931875,60.7062396267472,60.1962436734031,60.7062396267472,47587.5540597176,0.0,1.0
2021-12-17,71.64,72.1762,71.57,71.89,46887,59.895262455036,60.3435572586149,59.8367383292425,60.1042771900131,56080.9743929518,0.0,1.0
2021-12-20,71.37,71.39,70.93,71.07,90299,59.6695265412608,59.6862477200589,59.3016606077011,59.4187088592883,108005.543257388,0.0,1.0
2021-12-21,71.93,71.96,71.4869,71.5,53470,60.1377195476095,60.1628013158067,59.7672618313361,59.7782142034489,63954.8211826546,0.0,1.0
2021-12-22,72.7,72.76,72.05,72.05,56710,60.7814849313389,60.8316484677334,60.2380466203985,60.2380466203985,67830.1460495296,0.0,1.0
2021-12-23,73.06,73.24,72.67,72.67,84853,61.0824661497059,61.2329567588894,60.7564031631417,60.7564031631417,101491.648434857,0.0,1.0
2021-12-27,73.07,73.1222,72.62,72.62,63708,61.5706827676654,61.6146678455424,61.1915010618292,61.1915010618292,75606.4956688235,0.57395,1.0
2021-12-28,73.29,73.6216,73.29,73.3,26488,61.7560604905187,62.0354752764193,61.7560604905187,61.7644867506484,31435.0608601085,0.0,1.0
2021-12-29,73.8,73.85,73.66,73.67,43113,62.185799757133,62.2279310577815,62.0678321153173,62.076258375447,51165.0475257422,0.0,1.0
2021-12-30,73.53,73.85,73.53,73.77,65961,62.0091095084735,62.2789709941625,62.0091095084735,62.2115056227402,78216.1261215537,0.06031,1.0
2021-12-31,73.65,73.93,73.58,73.7,49669,62.1103075656069,62.3464363655847,62.0512753656124,62.1524734227458,58897.1781557504,0.0,1.0
2022-01-03,73.95,74.0799,73.7,73.92,50275,62.3633027084403,62.4728496052871,62.1524734227458,62.3380031941569,59615.7690265629,0.0,1.0
2022-01-04,74.35,74.579,74.2,74.5,55406,62.7006295655515,62.8937491912477,62.5741319941348,62.8271271369682,65700.0755581451,0.0,1.0
2022-01-05,73.68,74.7199,73.68,74.59,54825,62.1356070798902,63.0125725766651,62.1356070798902,62.9030256798183,65011.1295252374,0.0,1.0
2022-01-06,73.41,73.7,73.2573,73.52,37532,61.9079114513401,62.1524734227458,61.7791369236379,62.0006763370457,44505.2022497257,0.0,1.0
2022-01-07,73.45,73.5249,72.93,73.15,44054,61.9416441370512,62.0048085910453,61.5031192228066,61.6886489942178,52238.9475623312,0.0,1.0
2022-01-10,72.73,72.7744,72.17,72.63,44704,61.334455794251,61.3718990753903,60.8621981942953,61.2501240799732,53009.7133478561,0.0,1.0
2022-01-11,73.56,73.61,72.65,72.82,69905,62.0344090227568,62.0765748798957,61.2669904228288,61.410354337101,82892.8957494158,0.0,1.0
2022-01-12,74.27,74.38,73.99,74.05,65671,62.6331641941293,62.7259290798349,62.3970353941514,62.4476344227181,77872.246001858,0.0,1.0
2022-01-13,73.78,74.55,73.71,74.55,85642,62.219938794168,62.8692929941071,62.1609065941735,62.8692929941071,101553.728313732,0.0,1.0
2022-01-14,73.75,73.79,73.32,73.54,154770,62.1946392798847,62.2283719655958,61.8320129084901,62.0175426799013,183525.262501067,0.0,1.0
2022-01-18,72.4,72.72,72.271,72.63,44764,61.0561611371342,61.3260226228232,60.9473732257159,61.2501240799732,53080.8609588277,0.0,1.0
2022-01-19,72.25,72.76,72.25,72.69,53676,60.9296635657175,61.3597553085343,60.9296635657175,61.3007231085399,63648.6527751326,0.0,1.0
2022-01-20,71.64,72.78,71.64,72.44,56006,60.4152401086229,61.3766216513899,60.4152401086229,61.0898938228453,66411.5516678604,0.0,1.0
2022-01-21,70.93,71.6699,70.84,71.55,106557,59.8164849372504,60.4404552911919,59.7405863944004,60.3393415657728,126354.599704892,0.0,1.0
2022-01-24,70.09,70.16,68.38,69.49,143387,59.1080985373168,59.1671307373113,57.6660262231663,58.60210825165,170027.374906251,0.0,1.0
2022-01-25,69.79,70.27,68.96,69.51,73064,58.8551033944834,59.2598956230169,58.1551501659776,58.6189745945055,86638.817467067,0.0,1.0
2022-01-26,69.55,70.5,69.15,70.32,183849,58.6527072802166,59.4538585658558,58.3153804231054,59.3020614801558,218006.95215842,0.0,1.0
2022-01-27,69.03,69.71,68.86,69.49,85322,58.214182365972,58.7876380230611,58.0708184516998,58.60210825165,101174.274388551,0.0,1.0
2022-01-28,69.32,69.37,68.57,68.98,70131,58.4587443373777,58.5009101945166,57.8262564802941,58.1720165088331,83160.8850840752,0.0,1.0
2022-01-31,70.78,70.78,69.7,69.7,37916,59.6899873658337,59.6899873658337,58.7792048516334,58.7792048516334,44960.5469599435,0.0,1.0
2022-02-01,71.22,71.2385,70.58,70.98,64634,60.0610469086561,60.0766482757975,59.5213239372781,59.8586507943893,76642.5781255667,0.0,1.0
2022-02-02,71.89,72.04,71.61,72.04,40413,60.6260693943174,60.7525669657341,60.3899405943395,60.7525669657341,47921.4733698754,0.0,1.0
2022-02-03,71.08,71.59,71.05,71.51,51758,59.9429825086671,60.373074251484,59.9176829943838,60.3056088800617,61374.300811076,0.0,1.0
2022-02-04,71.25,71.55,70.77,70.96,25084,60.0863464229394,60.3393415657728,59.6815541944059,59.8417844515338,29744.4445601652,0.0,1.0
2022-02-07,71.37,71.64,71.19,71.35,52958,60.1875444800728,60.4152401086229,60.0357473943727,60.1706781372172,62797.2530305066,0.0,1.0
2022-02-08,71.5238,71.6,71.1,71.21,32845,60.3172466566321,60.3815074229117,59.9598488515227,60.0526137372283,38947.3880393328,0.0,1.0
2022-02-09,72.68,72.6896,72.43,72.53,36385,61.2922899371121,61.3003857816828,61.0814606514176,61.1657923656954,43145.0970866532,0.0,1.0
2022-02-10,71.98,72.9001,71.81,71.81,50365,60.7019679371674,61.4779040402375,60.5586040228952,60.5586040228952,59722.4904430202,0.0,1.0
2022-02-11,71.17,72.259,71.0,71.87,49765,60.0188810515172,60.9372534200025,59.8755171372449,60.6092030514618,59011.0143333048,0.0,1.0
2022-02-14,70.66,70.98,70.315,70.89,23304,59.5887893087003,59.8586507943893,59.2978448944419,59.7827522515393,27633.7321013431,0.0,1.0
2022-02-15,72.05,72.05,71.49,71.64,65719,60.7610001371619,60.7610001371619,60.2887425372062,60.4152401086229,77929.1640906352,0.0,1.0
2022-02-16,72.42,72.52,71.84,71.88,53974,61.0730274799898,61.1573591942676,60.5839035371785,60.6176362228896,64002.0192429578,0.0,1.0
2022-02-17,71.36,71.837,71.2439,71.79,62119,60.179111308645,60.5813735857502,60.0812021883685,60.5417376800396,73660.3074323433,0.0,1.0
2022-02-18,71.07,71.47,70.965,71.33,74494,59.9345493372394,60.2718761943506,59.8460010372477,60.1538117943617,88334.5021952217,0.0,1.0
2022-02-22,70.19,70.615,69.83,70.38,94650,59.1924302515946,59.5508400372753,58.8888360801945,59.3526605087225,112235.356307592,0.0,1.0
2022-02-23,69.68,70.74,69.595,70.74,40306,58.7623385087778,59.6562546801226,58.6906565516417,59.6562546801226,47794.5934636429,0.0,1.0
2022-02-24,68.52,68.58,67.01,67.23,122909,57.7840906231552,57.8346896517219,56.5106817375603,56.6962115089715,145744.695281667,0.0,1.0
2022-02-25,69.92,70.019,68.96,69.08,51547,58.9647346230445,59.0482230201796,58.1551501659776,58.2563482231109,61124.0983791594,0.0,1.0
2022-02-28,69.39,69.9489,69.08,69.29,47054,58.5177765373722,58.9891064884708,58.2563482231109,58.4334448230943,55796.3281109078,0.0,1.0
2022-03-01,68.06,69.06,67.59,68.97,69557,57.3961647374773,58.2394818802554,56.9998056803716,58.1635833374054,82480.2396057809,0.0,1.0
2022-03-02,68.49,68.6749,67.97,68.18,53333,57.7587911088719,57.9147204485715,57.3202661946273,57.4973627946107,63241.9255990786,0.0,1.0
2022-03-03,67.52,68.42,67.28,68.34,51780,56.9407734803771,57.6997589088774,56.7383773661104,57.6322935374552,61400.3882684322,0.0,1.0
2022-03-04,66.24,66.31,65.71,66.15,84807,55.8613275376211,55.9203597376156,55.4143694519488,55.7854289947711,100563.590727712,0.0,1.0
2022-03-07,64.07,65.5687,63.78,65.5,89586,54.0313293377927,55.2952087396742,53.786767366387,55.2372728519654,106230.497941594,0.0,1.0
2022-03-08,64.17,65.42,63.76,64.41,227459,54.1156610520705,55.1698074805431,53.7699010235315,54.3180571663372,269719.407399562,0.0,1.0
2022-03-09,66.31,66.73,65.7421,65.86,66697,55.9203597376156,56.2745529375824,55.4414399322319,55.5408670233655,79088.8701494712,0.0,1.0
2022-03-10,66.06,66.35,65.74,65.74,69021,55.7095304519211,55.9540924233267,55.4396689662321,55.4396689662321,81844.6542811019,0.0,1.0
2022-03-11,65.66,66.92,65.59,66.92,54756,55.3722035948099,56.4347831947103,55.3131713948154,56.4347831947103,64929.3097726201,0.0,1.0
2022-03-14,66.2445,66.8675,66.03,66.57,56012,55.8651224647637,56.3905090447144,55.6842309376378,56.1396221947379,66418.6664289575,0.0,1.0
2022-03-15,66.72,66.7541,66.15,66.51,49984,56.2661197661546,56.2948768807234,55.7854289947711,56.0890231661712,59270.703113351,0.0,1.0
2022-03-16,68.57,68.57,67.19,67.62,120841,57.8262564802941,57.8262564802941,56.6624788232603,57.0251051946549,143292.474290182,0.0,1.0
2022-03-17,68.82,69.1,68.2046,68.31,134397,58.0370857659886,58.2732145659665,57.518108396323,57.6069940231718,159367.091195683,0.0,1.0
2022-03-18,69.3706,69.43,68.3111,68.38,34569,58.5014161848023,58.5515092230833,57.6079216720289,57.6660262231663,40991.6960612482,0.0,1.0
2022-03-21,69.1,69.3819,68.7926,69.28,149209,58.2732145659665,58.5109456685157,58.0139788762765,58.4250116516666,176931.064757522,0.0,1.0
2022-03-22,69.56,69.66,69.34,69.47,59864,58.6611404516444,58.7454721659222,58.4756106802333,58.5852419087944,70986.34305333,0.0,1.0
2022-03-23,68.76,69.0118,68.66,68.74,53256,57.986486737422,58.1988339939735,57.9021550231441,57.9696203945664,63150.6194983318,0.0,1.0
2022-03-24,68.85,68.9445,68.56,68.68,43288,58.062385280272,58.1420787502645,57.8178233088663,57.9190213659997,51330.629728928,0.0,1.0
2022-03-25,69.07,69.07,68.6,68.79,50942,58.4418779945221,58.4418779945221,58.0441990795456,58.2049628962383,60206.2093269796,0.23,1.0
2022-03-28,68.65,68.65,68.2783,68.48,75873,58.0865053470963,58.0865053470963,57.7720005541245,57.942664037424,89671.1106801053,0.0,1.0
2022-03-29,69.87,69.97,69.4,69.94,34626,59.1187782753332,59.2033908104345,58.7210993603567,59.1780070499041,40923.0144901259,0.0,1.0
2022-03-30,69.52,69.87,69.31,69.67,71051,58.8226344024783,59.1187782753332,58.6449480787654,58.9495532051304,83972.1914901501,0.0,1.0
2022-03-31,68.64,69.3192,68.61,69.18,146915,58.0780440935862,58.6527324319948,58.0526603330558,58.5349517831337,173632.665448416,0.0,1.0
2022-04-01,69.23,69.25,68.81,69.0,64908,58.5772580506843,58.5941805577046,58.2218854032585,58.3826492199512,76712.0379057672,0.0,1.0
2022-04-04,69.47,69.6096,69.24,69.3,35209,58.7803281349276,58.8984472339292,58.5857193041945,58.6364868252553,41612.0376937228,0.0,1.0
2022-04-05,68.84,69.52,68.66,69.38,64233,58.247269163789,58.8226344024783,58.0949666006065,58.7041768533364,75914.2837678119,0.0,1.0
2022-04-06,67.98,68.2557,67.68,68.03,28603,57.5196013619171,57.7528781211916,57.265763756613,57.5619076294678,33804.6838636017,0.0,1.0
2022-04-07,67.95,68.13,67.54,67.88,34573,57.4942176013867,57.6465201645692,57.147306207471,57.4349888268157,40860.3760170716,0.0,1.0
2022-04-08,67.88,68.055,67.6,67.7,67728,57.4349888268157,57.5830607632431,57.1980737285319,57.2826862636332,80044.8774154465,0.0,1.0
2022-04-11,67.16,67.5896,67.1377,67.56,31237,56.8257785740858,57.1892740248813,56.8069099787582,57.1642287144913,36917.6977886,0.0,1.0
2022-04-12,66.95,67.46,66.781,67.4,34144,56.6480922503729,57.0796161793899,56.5050970660516,57.0288486583291,40353.3589427268,0.0,1.0
2022-04-13,67.53,67.535,66.88,66.92,44306,57.1388449539609,57.143075580716,56.5888634758019,56.6227084898425,52363.3997573938,0.0,1.0
2022-04-14,67.44,67.75,67.37,67.75,38945,57.0626936723697,57.3249925311839,57.0034648977987,57.3249925311839,46027.4591150567,0.0,1.0
2022-04-18,67.15,67.395,66.9001,67.13,64401,56.8173173205757,57.024618031574,56.6058705953573,56.8003948135554,76112.8359088141,0.0,1.0
2022-04-19,67.34,67.34,66.8,66.82,33503,56.9780811372683,56.9780811372683,56.5211734477208,56.5380959547411,39595.787976165,0.0,1.0
2022-04-20,67.77,67.9199,67.565,67.76,72846,57.3419150382042,57.4687492283212,57.1684593412464,57.3334537846941,86093.6265681197,0.0,1.0
2022-04-21,67.132,68.36,67.1,68.34,33856,56.8020870642574,57.8411289953023,56.775011053025,57.8242064882821,40012.983843866,0.0,1.0
2022-04-22,66.31,67.11,66.25,67.11,45492,56.1065720257241,56.7834723065351,56.0558045046633,56.7834723065351,53765.0833242306,0.0,1.0
2022-04-25,65.87,65.93,65.13,65.61,33947,55.734276871278,55.7850443923389,55.1081441115278,55.5142842800144,40120.5329202422,0.0,1.0
2022-04-26,64.51,65.47,64.44,65.47,47768,54.5835463938993,55.3958267308725,54.5243176193283,55.3958267308725,56454.9920916171,0.0,1.0
2022-04-27,64.62,64.92,64.24,64.51,63511,54.6766201825108,54.9304577878149,54.3550925491255,54.5835463938993,75060.9823046955,0.0,1.0
2022-04-28,65.38,65.5121,64.6023,65.02,51620,55.3196754492813,55.4314486081502,54.6616437637978,55.0150703229163,61007.5090388811,0.0,1.0
2022-04-29,64.73,65.8401,64.73,65.49,92672,54.7696939711223,55.7089777232827,54.7696939711223,55.4127492378928,109525.14292234,0.0,1.0
2022-05-02,64.51,64.8,63.861,64.48,46227,54.5835463938993,54.8289227456933,54.0344110410913,54.5581626333689,54633.7489411151,0.0,1.0
2022-05-03,64.83,64.97,64.6193,64.85,135191,54.8543065062237,54.9727640553656,54.6760278947651,54.871229013244,159776.562465622,0.0,1.0
2022-05-04,65.83,65.97,64.23,64.76,130496,55.7004318572375,55.8188894063794,54.3466312956154,54.7950777316527,154227.7392394,0.0,1.0
2022-05-05,63.92,65.03,63.44,65.03,84342,54.0843324368011,55.0235315764264,53.6781922683145,55.0235315764264,99680.2659309826,0.0,1.0
2022-05-06,63.44,63.69,63.046,63.53,77645,53.6781922683145,53.889723606068,53.3448188800151,53.7543435499058,91765.3630244853,0.0,1.0
2022-05-09,61.62,62.18,61.45,62.18,100340,52.1382441294694,52.6120743260372,51.9944028197971,52.6120743260372,118587.629929511,0.0,1.0
2022-05-10,61.69,62.36,61.35,62.3,107388,52.1974729040404,52.7643768892196,51.9097902846957,52.7136093681588,126917.364987744,0.0,1.0
2022-05-11,61.46,62.57,61.44,61.92,72731,52.0028640733072,52.9420632129325,51.9859415662869,52.3920817347736,85957.7129001718,0.0,1.0
2022-05-12,61.29,61.655,60.8265,60.99,115970,51.8590227636349,52.1678585167549,51.46684366344,51.6051851583307,137060.070190605,0.0,1.0
2022-05-13,62.64,62.6999,61.97,61.97,103696,53.0012919875035,53.0519748960292,52.4343880023243,52.4343880023243,122553.945317625,0.0,1.0
2022-05-16,62.6447,62.95,62.315,62.41,73994,53.0052687766533,53.2635908463178,52.726301248424,52.8066831567703,87450.3995316345,0.0,1.0
2022-05-17,63.8102,63.89,63.43,63.67,57870,53.9914278732598,54.0589486762707,53.6697310148044,53.8728010990477,68394.1214273548,0.0,1.0
2022-05-18,62.535,63.46,62.46,63.39,54582,52.912448825647,53.6951147753348,52.848989424321,53.6358860007638,64508.1723820266,0.0,1.0
2022-05-19,63.23,63.5341,62.71,62.71,55171,53.5005059446016,53.7578126638449,53.0605207620745,53.0605207620745,65204.2867335164,0.0,1.0
2022-05-20,63.56,63.78,62.9228,63.78,64772,53.7797273104362,53.9658748876592,53.2405762367702,53.9658748876592,76551.3052201939,0.0,1.0
2022-05-23,64.58,64.71,64.21,64.32,55097,54.6427751684702,54.752771464102,54.3297087885951,54.4227825772066,65116.8292428369,0.0,1.0
2022-05-24,64.22,64.4199,63.8317,64.1,40977,54.3381700421053,54.5073104997729,54.0096195683066,54.2366349999836,48428.9945347972,0.0,1.0
2022-05-25,64.03,64.255,63.59,63.59,96893,54.1774062254127,54.3677844293908,53.8051110709666,53.8051110709666,114513.76546502,0.0,1.0
2022-05-26,64.66,64.79,64.05,64.05,65181,54.7104651965513,54.8204614921831,54.1943287324329,54.1943287324329,77034.6851348957,0.0,1.0
2022-05-27,65.1289,65.2699,64.8652,64.97,59388,55.1072133736417,55.2265170481347,54.8840901185794,54.9727640553656,70188.1818442673,0.0,1.0
2022-05-31,65.03,65.266,64.8137,65.06,44692,55.0235315764264,55.2232171592657,54.8405146630022,55.0489153369569,52819.596938506,0.0,1.0
2022-06-01,64.72,65.53,64.47,65.47,56576,54.7612327176122,55.4465942519333,54.5497013798587,55.3958267308725,66864.7971984452,0.0,1.0
2022-06-02,65.7,65.71,64.815,64.97,40672,55.5904355616057,55.5988968151158,54.8416146259585,54.9727640553656,48068.5278502397,0.0,1.0
2022-06-03,64.87,65.01,64.66,64.92,46761,54.8881515202642,55.0066090694062,54.7104651965513,54.9304577878149,55264.8611035863,0.0,1.0
2022-06-06,64.98,65.38,64.798,65.37,36923,54.9812253088758,55.3196754492813,54.8272304949912,55.3112141957711,43637.7422751377,0.0,1.0
2022-06-07,65.09,65.15,64.36,64.36,74683,55.0742990974873,55.1250666185481,54.4566275912472,54.4566275912472,88264.6996813398,0.0,1.0
2022-06-08,64.32,64.7768,64.24,64.6,39436,54.4227825772066,54.8092926375497,54.3550925491255,54.6596976754905,46607.7513842952,0.0,1.0
2022-06-09,63.18,64.09,63.18,63.99,43583,53.4581996770509,54.2281737464735,53.4581996770509,54.1435612113721,51508.9164362952,0.0,1.0
2022-06-10,61.98,62.29,61.8,62.25,61712,52.4428492558344,52.7051481146487,52.2905466926519,52.6713031006081,72934.8197947973,0.0,1.0
2022-06-13,60.01,60.715,59.82,60.57,68732,50.7759823143372,51.372500686802,50.6152184976446,51.249812510905,81231.4628295309,0.0,1.0
2022-06-14,59.41,60.03,59.0677,59.98,147991,50.268307103729,50.7929048213575,49.978678396077,50.7505985538068,174904.344637215,0.0,1.0
2022-06-15,60.52,60.84,59.47,59.98,57578,51.2075062433543,51.4782663556787,50.3190746247898,50.7505985538068,68049.0188965653,0.0,1.0
2022-06-16,59.34,59.6707,58.9279,59.25,91676,50.209078329158,50.4888919827383,49.8603900720052,50.1329270475668,108348.012372113,0.0,1.0
2022-06-17,59.2086,59.4767,58.87,59.35,49478,50.0978974580348,50.3247436646416,49.8113994141815,50.2175395826681,58475.9692411035,0.0,1.0
2022-06-21,59.77,60.12,59.77,59.97,110460,50.5729122300939,50.8690561029488,50.5729122300939,50.7421373002967,130548.032708927,0.0,1.0
2022-06-22,59.63,60.0332,59.32,59.32,46854,50.454454680952,50.7956124224808,50.1921558221377,50.1921558221377,55374.7738959268,0.0,1.0
2022-06-23,59.55,59.63,59.0,59.55,115183,50.3867646528709,50.454454680952,49.9213957098133,50.3867646528709,136129.947958649,0.0,1.0
2022-06-24,59.14,59.148,58.4,58.4,47722,51.372500686802,51.3794499598066,50.7296929338727,50.7296929338727,54937.5452288439,1.575,1.0
2022-06-27,59.05,59.36,58.965,59.19,97211,51.2943213654998,51.5636056944296,51.2204853398255,51.415933643081,111909.260073785,0.0,1.0
2022-06-28,58.86,59.68,58.83,59.58,145299,51.1292761316396,51.8415766146152,51.1032163578722,51.7547107020572,167268.144340258,0.0,1.0
2022-06-29,58.51,58.82,58.43,58.82,168135,50.8252454376866,51.0945297666164,50.7557527076402,51.0945297666164,193556.937409406,0.0,1.0
2022-06-30,58.38,58.4399,57.44,57.66,165465,50.7123197513612,50.7643524329834,49.8957801733159,50.0868851809435,190483.234593912,0.0,1.0
2022-07-01,58.52,58.52,57.6,57.69,68986,50.8339320289424,50.8339320289424,50.0347656334087,50.1129449547109,79416.6525953863,0.0,1.0
2022-07-05,57.36,57.37,56.56,56.82,83043,49.8262874432695,49.8349740345253,49.1313601428055,49.3572115154563,95599.0647592073,0.0,1.0
2022-07-06,57.24,57.3461,56.85,57.23,73480,49.7220483481999,49.814213081424,49.3832712892237,49.7133617569441,84590.1434016901,0.0,1.0
2022-07-07,58.0,58.0799,57.63,57.68,101193,50.3822292836407,50.4516351477746,50.0608254071761,50.1042583634551,116493.33670723,0.0,1.0
2022-07-08,58.23,58.4199,57.87,58.12,62218,50.5820208825241,50.7469792504718,50.2693035973153,50.4864683787103,71625.3339979091,0.0,1.0
2022-07-11,57.32,57.65,57.27,57.59,106167,49.7915410782463,50.0781985896877,49.7481081219673,50.0260790421529,122219.403300588,0.0,1.0
2022-07-12,57.4,57.705,57.2,57.23,78352,49.8610338082927,50.1259748415946,49.6873019831767,49.7133617569441,90198.7876402998,0.0,1.0
2022-07-13,57.26,57.6,56.72,56.76,137974,49.7394215307115,50.0347656334087,49.2703456028983,49.3050919679215,158835.607589886,0.0,1.0
2022-07-14,56.69,56.77,55.93,56.37,115006,49.2442858291309,49.3137785591773,48.5841048936901,48.9663149089453,132394.856179297,0.0,1.0
2022-07-15,57.38,57.38,56.77,57.17,85641,49.8436606257811,49.8436606257811,49.3137785591773,49.6612422094093,98589.8812066432,0.0,1.0
2022-07-18,57.79,58.34,57.685,58.12,92450,50.1998108672689,50.677573386338,50.108601659083,50.4864683787103,106428.398985932,0.0,1.0
2022-07-19,59.01,59.09,58.63,58.64,102401,51.2595750004766,51.329067730523,50.9294845327562,50.938171124012,117883.985771318,0.0,1.0
2022-07-20,58.86,59.12,58.51,58.96,130669,51.1292761316396,51.3551275042904,50.8252454376866,51.2161420441976,150426.09483064,0.0,1.0
2022-07-21,59.72,59.72,58.94,58.94,115808,51.8763229796384,51.8763229796384,51.198768861686,51.198768861686,133318.118223502,0.0,1.0
2022-07-22,59.62,60.1995,59.39,59.99,96434,51.7894570670804,52.292845030354,51.589665468197,52.110860943545,111014.778018489,0.0,1.0
2022-07-25,60.2,60.2288,59.91,60.17,50373,52.2932793599168,52.3182967427335,52.0413682134986,52.2672195861494,57989.3752527672,0.0,1.0
2022-07-26,59.37,59.69,59.3,59.69,46713,51.5722922856854,51.850263205871,51.5114861468948,51.850263205871,53775.9848764718,0.0,1.0
2022-07-27,60.45,60.52,59.52,59.7,109962,52.5104441413118,52.5712502801024,51.7025911545224,51.8589497971268,126588.205616993,0.0,1.0
2022-07-28,60.86,60.86,60.13,60.54,111578,52.8665943827996,52.8665943827996,52.2324732211262,52.588623462614,128448.544100079,0.0,1.0
2022-07-29,61.41,61.41,60.6,60.89,82926,53.3443569018686,53.3443569018686,52.6407430101488,52.892654156567,95464.3744111126,0.0,1.0
2022-08-01,61.45,61.678,61.15,61.42,84443,53.3791032668918,53.577157547524,53.1185055292178,53.3530434931244,97210.744138118,0.0,1.0
2022-08-02,60.3,60.935,60.3,60.83,63548,52.3801452724748,52.9317438172181,52.3801452724748,52.8405346090322,73156.4294078742,0.0,1.0
2022-08-03,60.7,60.7482,60.165,60.47,65503,52.7276089227068,52.7694782925597,52.2628762905215,52.5278173238234,75407.0245405675,0.0,1.0
2022-08-04,61.02,61.0499,60.6473,60.71,53070,53.0055798428924,53.0315527507472,52.6818305867887,52.7362955139626,61094.1604562832,0.0,1.0
2022-08-05,60.54,60.59,60.18,60.29,71530,52.588623462614,52.632056418893,52.2759061774052,52.371458681219,82345.3042667786,0.0,1.0
2022-08-08,60.62,61.09,60.5561,60.91,74220,52.6581161926604,53.066385981683,52.6026088745358,52.9100273390786,85442.0310734,0.0,1.0
2022-08-09,60.41,60.7041,60.31,60.66,45132,52.4756977762886,52.7311704251217,52.3888318637306,52.6928625576836,51955.9383778589,0.0,1.0
2022-08-10,62.12,62.1981,61.66,61.86,109139,53.9611048810304,54.0289471587382,53.5615216832636,53.7352535083796,125640.768382105,0.0,1.0
2022-08-11,62.03,62.55,61.9299,62.41,152608,53.8829255597282,54.3346283050298,53.7959727812576,54.2130160274486,175682.261897729,0.0,1.0
2022-08-12,62.46,62.52,62.02,62.21,58075,54.2564489837276,54.3085685312624,53.8742389684724,54.0392842023326,66855.9142358894,0.0,1.0
2022-08-15,61.87,61.9792,61.726,61.81,46007,53.7439400996354,53.8387976761487,53.6188531855519,53.6918205521006,52963.2379896782,0.0,1.0
2022-08-16,61.91,62.01,61.5799,61.69,68203,53.7786864646586,53.8655523772166,53.4919420873046,53.587581457031,78515.2633427527,0.0,1.0
2022-08-17,61.39,61.65,61.035,61.28,45085,53.326983719357,53.5528350920078,53.0186097297761,53.2314312155432,51901.8319987098,0.0,1.0
2022-08-18,61.29,61.5,61.1442,61.47,50117,53.240117806799,53.4225362231708,53.1134673062894,53.3964764494034,57694.6681663378,0.0,1.0
2022-08-19,60.44,60.69,60.255,60.68,59775,52.501757550056,52.718922331451,52.3410556118237,52.7102357401952,68812.9534817096,0.0,1.0
2022-08-22,59.35,59.78,59.21,59.78,73337,51.5549191031738,51.9284425271732,51.4333068255926,51.9284425271732,84425.5218651298,0.0,1.0
2022-08-23,59.65,60.09,59.41,59.41,46633,51.8155168408478,52.197726856103,51.6070386507086,51.6070386507086,53683.8889119626,0.0,1.0
2022-08-24,59.89,60.07,59.54,59.54,48672,52.023995030987,52.1803536735914,51.719964337034,51.719964337034,56031.1848073905,0.0,1.0
2022-08-25,60.46,60.47,59.94,60.03,62138,52.5191307325676,52.5278173238234,52.067427987266,52.1456073085682,71533.2380333998,0.0,1.0
2022-08-26,59.07,60.59,59.02,60.59,54853,51.3116945480114,52.632056418893,51.2682615917324,52.632056418893,63146.7492652817,0.0,1.0
2022-08-29,58.86,59.13,58.75,58.89,52110,51.1292761316396,51.3638140955462,51.0337236278258,51.155335905407,59989.0088821729,0.0,1.0
2022-08-30,58.54,59.23,58.34,59.23,122598,50.851305211454,51.4506800081042,50.677573386338,51.4506800081042,141134.763211219,0.0,1.0
2022-08-31,58.29,58.74,58.2723,58.57,67361,50.6341404300589,51.02503703657,50.6187651635362,50.8773649852214,77545.9533162936,0.0,1.0
2022-09-01,57.51,57.52,56.955,57.51,111868,49.9565863121065,49.9652729033623,49.4744804974096,49.9565863121065,128782.391971425,0.0,1.0
2022-09-02,56.79,57.98,56.66,57.76,183365,49.3311517416889,50.3648561011291,49.2182260553635,50.1737510935015,211089.706652843,0.0,1.0
2022-09-06,56.39,56.83,56.2372,56.83,52915,48.9836880914569,49.3658981067121,48.8509569770683,49.3658981067121,60915.7245250467,0.0,1.0
2022-09-07,56.69,56.69,55.89,55.89,39503,49.2442858291309,49.2442858291309,48.5493585286669,48.5493585286669,45475.8360750812,0.0,1.0
2022-09-08,56.7547,56.782,56.1819,56.3,43053,49.300488074556,49.3242024686843,48.8029201274237,48.9055087701547,49562.5945001764,0.0,1.0
2022-09-09,58.14,58.16,57.73,57.73,81356,50.5038415612219,50.5212147437335,50.1476913197341,50.1476913197341,93656.9911076198,0.0,1.0
2022-09-12,58.81,59.0,58.675,58.73,35828,51.0858431753606,51.2508884092208,50.9685741934072,51.0163504453142,41245.1777054403,0.0,1.0
2022-09-13,56.81,57.93,56.75,57.65,41456,49.3485249242005,50.3214231448501,49.2964053766657,50.0781985896877,47724.1288086618,0.0,1.0
2022-09-14,57.17,57.34,56.9,57.09,56142,49.6612422094093,49.8089142607579,49.4267042455027,49.5917494793629,64630.6454934361,0.0,1.0
2022-09-15,56.58,56.9981,56.47,56.75,78769,49.1487333253171,49.5119197057221,49.0531808215033,49.2964053766657,90678.8378553039,0.0,1.0
2022-09-16,56.55,56.55,56.08,56.22,63449,49.1226735515497,49.1226735515497,48.7144037625271,48.8360160401083,73042.4606517942,0.0,1.0
2022-09-19,56.63,56.63,55.82,55.87,46032,49.1921662815961,49.1921662815961,48.4885523898763,48.5319853461553,52992.0179785874,0.0,1.0
2022-09-20,55.51,55.81,55.22,55.81,46384,48.2192680609465,48.4798657986205,47.9673569145283,48.4798657986205,53397.2402224278,0.0,1.0
2022-09-21,54.97,56.0,54.955,55.53,102417,47.7501921331333,48.6449110324807,47.7371622462496,48.2366412434581,117902.40496422,0.0,1.0
2022-09-22,54.93,55.18,54.74,55.18,45850,47.7154457681101,47.9326105495051,47.5504005342499,47.9326105495051,52782.4996593289,0.0,1.0
2022-09-23,53.315,53.77,52.92,53.77,75308,46.3125612802984,46.7078011824373,45.9694409256943,46.7078011824373,86694.536190725,0.0,1.0
2022-09-26,51.65,52.325,51.47,51.99,107579,45.3526929465325,45.94539512928,45.1946390311331,45.6512392311757,122516.547287515,0.56,1.0
2022-09-27,51.06,51.775,50.75,51.6,114192,44.8346273349458,45.4624526100042,44.5624233695358,45.3087890811438,130047.774824603,0.0,1.0
2022-09-28,52.11,52.225,50.78,50.95,83073,45.7566085081086,45.8575873985026,44.588765688769,44.7380388310906,94607.8429137261,0.0,1.0
2022-09-29,51.37,51.4407,50.73,51.33,140414,45.1068313003557,45.1689113660154,44.5448618233803,45.0717082080448,159910.749038652,0.0,1.0
2022-09-30,51.44,52.02,51.29,51.29,199555,45.1682967118999,45.6775815504089,45.0365851157338,45.0365851157338,227263.588562453,0.0,1.0
2022-10-03,52.4,52.54,51.55,51.73,84929,46.0112509273631,46.1341817504514,45.2648852157551,45.4229391311544,96721.5520183434,0.0,1.0
2022-10-04,53.96,53.9801,53.27,53.27,61127,47.3810515274907,47.3987008813769,46.7751781851265,46.7751781851265,69614.599373892,0.0,1.0
2022-10-05,53.16,53.43,52.56,52.93,146067,46.6785896812714,46.9156705543704,46.1517432966069,46.4766319004833,166348.678763006,0.0,1.0
2022-10-06,52.63,53.11,52.55,52.89,71473,46.2132087081511,46.6346858158827,46.1429625235292,46.4415088081724,81397.1610098678,0.0,1.0
2022-10-07,51.86,52.38,51.6501,52.38,71722,45.537089181165,45.9936893812076,45.3527807542633,45.9936893812076,81680.7351300455,0.0,1.0
2022-10-10,51.57,51.76,51.2601,51.76,45865,45.2824467619105,45.4492814503876,45.0103306042313,45.4492814503876,52233.4418552123,0.0,1.0
2022-10-11,51.0,51.715,50.865,51.26,49114,44.7819426964793,45.4097679715378,44.6634022599298,45.0102427965006,55933.5716401809,0.0,1.0
2022-10-12,50.78,50.9999,50.69,50.86,149314,44.588765688769,44.7818548887485,44.5097387310693,44.6590118733909,170046.530844199,0.0,1.0
2022-10-13,51.74,51.98,50.0291,50.1,105201,45.4317199042321,45.6424584580979,43.9294174383614,43.9916731194826,119808.357497224,0.0,1.0
2022-10-14,50.83,51.92,50.77,51.82,68764,44.6326695541577,45.5897738196315,44.5799849156913,45.5019660888541,78312.0112445616,0.0,1.0
2022-10-17,51.93,52.13,51.9,51.9,49581,45.5985545927092,45.774170054264,45.572212273476,45.572212273476,56465.415472,0.0,1.0
2022-10-18,52.15,52.59,51.89,52.59,78877,45.7917316004195,46.1780856158401,45.5634315003983,46.1780856158401,89829.2203905719,0.0,1.0
2022-10-19,51.58,51.9907,51.3799,51.81,73567,45.2912275349883,45.6518538852911,45.1155242657027,45.4931853157763,83781.9168638919,0.0,1.0
2022-10-20,51.56,52.27,51.3696,51.8,54856,45.2736659888328,45.8971008773524,45.1064800694326,45.4844045426986,62472.8591825907,0.0,1.0
2022-10-21,52.37,52.455,51.03,51.17,71299,45.9849086081298,46.0595451792906,44.8082850157125,44.9312158388009,81199.00078131,0.0,1.0
2022-10-24,51.75,51.95,51.39,51.71,87369,45.4405006773099,45.6161161388647,45.1243928465112,45.4053775849989,99500.3506257067,0.0,1.0
2022-10-25,52.8673,52.9,52.11,52.11,90194,46.4215764532859,46.4502895812501,45.7566085081086,45.7566085081086,102717.607210052,0.0,1.0
2022-10-26,53.45,53.79,53.05,53.05,66903,46.9332321005259,47.2317783851691,46.5820011774162,46.5820011774162,76192.6078805029,0.0,1.0
2022-10-27,52.93,53.6,52.92,53.29,53748,46.4766319004833,47.064943696692,46.4678511274056,46.792739731282,61211.0112903947,0.0,1.0
2022-10-28,53.1888,53.19,52.61,52.76,44796,46.7038783077353,46.7049320005046,46.1956471619956,46.3273587581617,51016.0091866584,0.0,1.0
2022-10-31,52.62,52.7923,52.53,52.7,80728,46.2044279350734,46.3557206552028,46.1254009773737,46.2746741196953,91937.2352357478,0.0,1.0
2022-11-01,53.13,53.65,52.8545,53.55,155014,46.6522473620382,47.1088475620807,46.4103370637464,47.0210398313033,176537.986607301,0.0,1.0
2022-11-02,52.47,53.94,52.41,53.15,61517,46.0727163389072,47.3634899813352,46.0200317004408,46.6698089081936,70058.751610315,0.0,1.0
2022-11-03,51.96,52.15,51.63,51.69,120426,45.6248969119425,45.7917316004195,45.335131400377,45.3878160388434,137147.377496038,0.0,1.0
2022-11-04,53.83,53.83,52.76,53.1,109712,47.26690147748,47.26690147748,46.3273587581617,46.6259050428049,124945.718365182,0.0,1.0
2022-11-07,54.03,54.28,53.8614,54.09,135716,47.4425169390348,47.6620362659784,47.2944731049441,47.4952015775013,154560.42286759,0.0,1.0
2022-11-08,54.53,54.87,54.1371,54.21,88150,47.8815555929219,48.1801018775651,47.5365590186974,47.6005708544342,100389.793950441,0.0,1.0
2022-11-09,53.77,54.49,53.68,54.18,91866,47.2142168390136,47.8464325006109,47.1351898813139,47.574228535201,104621.767567228,0.0,1.0
2022-11-10,56.84,56.84,55.648,55.77,52693,49.9099141738801,49.9099141738801,48.8632460230133,48.9703714545618,60009.5225482765,0.0,1.0
2022-11-11,58.12,58.24,57.3101,57.51,35222,51.0338531278309,51.1392224047638,50.3226983162647,50.4982259700887,40112.6412084223,0.0,1.0
2022-11-14,57.27,57.69,57.25,57.33,43316,50.2874874162229,50.6562798854881,50.2699258700675,50.3401720546894,49330.5083920283,0.0,1.0
2022-11-15,57.5,58.19,57.07,58.19,82581,50.489445197011,51.0953185393751,50.1118719546681,51.0953185393751,94047.5277847004,0.0,1.0
2022-11-16,57.26,57.41,57.062,57.37,46352,50.2787066431452,50.4104182393113,50.1048473362059,50.3752951470004,52788.0627247967,0.0,1.0
2022-11-17,57.2,57.2,56.6001,56.64,48711,50.2260220046788,50.2260220046788,49.6992634277451,49.7342987123253,55474.6143292106,0.0,1.0
2022-11-18,57.27,57.46,57.09,57.41,53265,50.2874874162229,50.4543221047,50.1294335008236,50.4104182393113,60660.9458283633,0.0,1.0
2022-11-21,56.954,56.972,56.6285,56.83,71213,50.0100149869663,50.0258203785063,49.7242008232859,49.9011334008023,81101.0595189193,0.0,1.0
2022-11-22,57.74,57.76,57.1913,57.3,52160,50.7001837508768,50.7177452970323,50.2183827321011,50.3138297354562,59402.5144918319,0.0,1.0
2022-11-23,58.27,58.37,57.67,57.67,37185,51.165564723997,51.2533724547744,50.6387183393326,50.6387183393326,42348.2074650838,0.0,1.0
2022-11-25,58.8472,58.93,58.49,58.49,10240,51.6723909460443,51.745095747128,51.3587417317073,51.3587417317073,11661.8433358198,0.0,1.0
2022-11-28,57.83,58.51,57.7173,58.24,69155,50.7792107085764,51.3763032778628,50.6802513959903,51.1392224047638,78757.3023328727,0.0,1.0
2022-11-29,58.0044,58.23,57.85,57.87,49524,50.9323473910522,51.1304416316861,50.7967722547319,50.8143338008874,56400.500914369,0.0,1.0
2022-11-30,58.73,58.91,57.66,58.18,61939,51.5694802855731,51.7275342009725,50.6299375662548,51.0865377662974,70539.3471071622,0.0,1.0
2022-12-01,59.4132,59.5999,59.04,59.47,68960,52.1693827022444,52.3333197356058,51.8416842509831,52.219257493326,78535.2262146613,0.0,1.0
2022-12-02,59.46,59.71,58.9,58.9,46333,52.2104767202482,52.4299960471918,51.7187534278947,51.7187534278947,52766.4245389197,0.0,1.0
2022-12-05,58.54,59.3,58.375,59.23,51292,51.4026455970961,52.0699843510044,51.2577628413133,52.0085189394602,58413.991052819,0.0,1.0
2022-12-06,58.04,58.5,57.8648,58.5,41333,50.963606943209,51.3675225047851,50.809767798887,51.3675225047851,47072.1650976014,0.0,1.0
2022-12-07,57.98,58.21,57.7702,58.06,89860,50.9109223047425,51.1128800855306,50.7267016855715,50.9811684893645,102337.230679372,0.0,1.0
2022-12-08,58.2509,58.31,57.8801,58.07,68083,51.1487934474186,51.200687816308,50.8232023816959,50.9899492624422,77536.453108654,0.0,1.0
2022-12-09,58.359,58.71,58.31,58.34,35230,51.2437136043889,51.5519187394177,51.200687816308,51.2270301355412,40121.7520235284,0.0,1.0
2022-12-12,58.36,58.383,58.04,58.3,62353,51.2445916816967,51.2647874597755,50.963606943209,51.1919070432303,71010.8317889033,0.0,1.0
2022-12-13,59.32,60.09,59.07,60.09,77261,52.0875458971599,52.7636654241459,51.8680265702163,52.7636654241459,87988.8357391377,0.0,1.0
2022-12-14,59.17,59.6899,58.8201,59.26,64165,51.9558343009937,52.4123466933055,51.6485950510036,52.0348612586934,73074.4314104371,0.0,1.0
2022-12-15,57.85,58.68,57.72,58.68,52886,50.7967722547319,51.5255764201844,50.6826222047213,51.5255764201844,60229.3209627114,0.0,1.0
2022-12-16,57.55,57.78,57.3485,57.44,55180,50.5333490623997,50.7353068431877,50.3564164848832,50.4367605585445,62841.8471943881,0.0,1.0
2022-12-19,57.46,57.8819,57.335,57.84,68390,50.4543221047,50.8247829208499,50.3445624412283,50.7879914816542,77886.080638351,0.0,1.0
2022-12-20,57.6,57.81,57.44,57.51,74524,50.5772529277884,50.761649162421,50.4367605585445,50.4982259700887,84871.7981209602,0.0,1.0
2022-12-21,58.1,58.31,57.85,57.96,69580,51.0162915816754,51.200687816308,50.7967722547319,50.8933607585871,79241.3143853848,0.0,1.0
2022-12-22,57.85,58.01,57.4,58.01,54738,50.7967722547319,50.9372646239758,50.4016374662336,50.9372646239758,62338.4746597757,0.0,1.0
2022-12-23,57.75,57.76,57.32,57.37,74717,51.1541058151306,51.1629636689514,50.7732181008361,50.8175073699401,84351.1323527762,0.50695,1.0
2022-12-27,57.72,57.97,57.62,57.64,82048,51.1275322536682,51.3489785991882,51.0389537154602,51.0566694231018,92627.403499613,0.0,1.0
2022-12-28,57.21,58.0,57.16,57.91,94467,50.6757817088073,51.3755521606506,50.6314924397033,51.2958314762634,106647.729699663,0.0,1.0
2022-12-29,58.335,58.47,57.89,58.05,107341,51.6722902636475,51.7918712902283,51.2781157686218,51.4198414297546,121181.72434492,0.0,1.0
2022-12-30,57.96,58.28,57.84,58.05,159980,51.3401207453674,51.6235720676331,51.2338264995178,51.4198414297546,180608.083217971,0.0,1.0
2023-01-03,58.33,58.8699,58.1599,58.68,44761,51.6678613367371,52.1460968645222,51.5171892432453,51.9778862204652,50532.5566503288,0.0,1.0
2023-01-04,58.81,59.06,58.615,58.95,106341,52.0930383201356,52.3144846656556,51.92031017063,52.2170482736268,120052.782707102,0.0,1.0
2023-01-05,58.1514,58.3659,58.06,58.3,49735,51.5096600674976,51.6996610319538,51.4286992835755,51.6412877752747,56147.9123568308,0.0,1.0
2023-01-06,59.52,59.58,58.11,58.47,42228,52.7219459414125,52.7750930643373,51.4729885526795,51.7918712902283,47672.9474817382,0.0,1.0
2023-01-09,59.735,60.2899,59.72,59.95,81458,52.9123897985598,53.4039121070761,52.8991030178286,53.102833655707,91961.3279333008,0.0,1.0
2023-01-10,59.72,59.8094,59.532,59.77,40334,52.8991030178286,52.9782922309865,52.7325753659975,52.9433922869326,45534.7320197127,0.0,1.0
2023-01-11,60.25,60.28,59.92,60.14,59646,53.3685692703311,53.3951428317935,53.0762600942446,53.2711328783022,67336.8529292355,0.0,1.0
2023-01-12,61.27,61.3199,60.3,60.9,38261,54.2720703600528,54.3162710506186,53.4128585394351,53.9443297686832,43194.436004518,0.0,1.0
2023-01-13,61.62,61.64,61.05,61.12,41614,54.5820952437809,54.5998109514225,54.0771975759952,54.1392025527408,46979.7773161185,0.0,1.0
2023-01-17,61.75,61.9,61.59,61.72,51439,54.6972473434513,54.8301151507634,54.5555216823185,54.6706737819889,58071.628907671,0.0,1.0
2023-01-18,61.57,62.51,61.55,62.51,79930,54.5378059746769,55.3704442338323,54.5200902670353,55.3704442338323,90236.3051107165,0.0,1.0
2023-01-19,61.45,61.5584,61.12,61.44,46711,54.4315117288273,54.5275308642448,54.1392025527408,54.4226538750065,52733.992844072,0.0,1.0
2023-01-20,62.0915,62.0947,61.335,61.53,41002,54.9997430514317,55.0025775646544,54.329646409888,54.5023745593937,46288.8650337745,0.0,1.0
2023-01-23,62.33,62.4103,61.7901,61.88,53850,55.2110028650578,55.2821314312389,54.7327673372727,54.8123994431218,60793.507196448,0.0,1.0
2023-01-24,62.44,62.5065,61.98,62.2,51161,55.3084392570867,55.367343984995,54.9009779813298,55.0958507653874,57757.7831323578,0.0,1.0
2023-01-25,62.68,62.7381,62.1201,62.24,50073,55.5210277487859,55.5724918794848,55.0250765133592,55.1312821806706,56529.4946304129,0.0,1.0
2023-01-26,62.765,62.83,62.3,62.79,48800,55.5963195062627,55.6538955560979,55.1844293035954,55.6184641408147,55092.3519254718,0.0,1.0
2023-01-27,62.86,62.93,62.4901,62.56,52509,55.6804691175603,55.7424740943059,55.3528171047289,55.4147335029363,59279.5964601353,0.0,1.0
2023-01-30,62.3,62.7918,62.3,62.5,63090,55.1844293035954,55.6200585545025,55.1844293035954,55.3615863800115,71224.9279298774,0.0,1.0
2023-01-31,62.85,62.86,62.2001,62.44,43851,55.6716112637395,55.6804691175603,55.0959393439256,55.3084392570867,49505.2197599153,0.0,1.0
2023-02-01,63.7,63.88,62.798,63.02,56585,56.4245288385077,56.5839702072821,55.6255504238714,55.8221947786932,63881.1625758775,0.0,1.0
2023-02-02,63.87,64.12,63.45,64.12,61918,56.5751123534613,56.7965586989814,56.2030824929876,56.7965586989814,69901.8083303559,0.0,1.0
2023-02-03,62.71,63.15,62.59,62.9,46193,55.5476013102483,55.9373468783636,55.4413070643987,55.7159005328435,52149.2010756828,0.0,1.0
2023-02-06,62.01,62.18,61.77,62.08,36118,54.9275515427922,55.0781350577458,54.7149630510929,54.9895565195378,40775.114074676,0.0,1.0
2023-02-07,62.35,62.37,61.36,61.66,44507,55.2287185726994,55.246434280341,54.3517910444401,54.6175266590641,50245.8054743233,0.0,1.0
2023-02-08,61.91,62.39,61.85,62.29,50218,54.8389730045842,55.2641499879826,54.7858258816593,55.1755714497746,56693.1911678964,0.0,1.0
2023-02-09,62.07,62.84,61.945,62.84,58813,54.980698665717,55.6627534099187,54.869975492957,55.6627534099187,66396.4445449339,0.0,1.0
2023-02-10,61.86,61.98,61.58,61.98,87838,54.7946837354801,54.9009779813298,54.5466638284977,54.9009779813298,99163.9755825738,0.0,1.0
2023-02-13,62.34,62.36,61.765,61.79,53367,55.2198607188786,55.2375764265202,54.7105341241825,54.7326787587345,60248.2283853823,0.0,1.0
2023-02-14,62.54,62.76,62.015,62.08,82588,55.3970177952947,55.5918905793523,54.9319804697026,54.9895565195378,93237.0319840341,0.0,1.0
2023-02-15,62.2,62.21,61.7001,61.79,52855,55.0958507653874,55.1047086192082,54.6530466528855,54.7326787587345,59670.21026682,0.0,1.0
2023-02-16,61.99,62.3,61.66,61.7,68985,54.9098358351506,55.1844293035954,54.6175266590641,54.6529580743473,77880.0388848089,0.0,1.0
2023-02-17,62.17,62.27,61.66,61.87,73039,55.069277203925,55.157855742133,54.6175266590641,54.8035415893009,82456.7682845192,0.0,1.0
2023-02-21,61.61,62.09,61.59,62.04,40276,54.5732373899601,54.9984143733586,54.5555216823185,54.9541251042546,45469.2534047193,0.0,1.0
2023-02-22,61.04,61.44,60.99,61.38,58906,54.0683397221744,54.4226538750065,54.0240504530704,54.3695067520817,66501.4361172509,0.0,1.0
2023-02-23,61.81,61.81,61.2401,61.72,54629,54.7503944663761,54.7503944663761,54.2455853771286,54.6706737819889,61672.9527323074,0.0,1.0
2023-02-24,61.01,61.0999,60.815,61.06,47246,54.041766160712,54.121398266561,53.8690380112064,54.086055429816,53337.9766203041,0.0,1.0
2023-02-27,61.8,61.8606,61.52,61.65,30975,54.7415366125553,54.7952152067094,54.4935167055729,54.6086688052433,34968.967231383,0.0,1.0
2023-02-28,61.48,61.8282,61.4344,61.68,37570,54.4580852902897,54.76651576033,54.4176934768668,54.6352423667057,42414.3373327864,0.0,1.0
2023-03-01,62.03,62.0601,61.7,61.94,184824,54.9452672504338,54.9719293904344,54.6529580743473,54.8655465660466,208655.509267898,0.0,1.0
2023-03-02,61.92,61.93,61.5,61.56,60636,54.847830858405,54.8566887122258,54.4758009979313,54.5289481208561,68454.5051506743,0.0,1.0
2023-03-03,62.72,62.8299,62.03,62.21,68357,55.5564591640691,55.6538069775597,54.9452672504338,55.1047086192082,77171.0635362598,0.0,1.0
2023-03-06,62.55,62.75,62.45,62.67,46928,55.4058756491155,55.5830327255315,55.3172971109075,55.5121698949651,52978.9731794783,0.0,1.0
2023-03-07,61.51,62.54,61.38,62.54,28122,54.4846588517521,55.3970177952947,54.3695067520817,55.3970177952947,31748.096738691,0.0,1.0
2023-03-08,61.91,62.14,61.71,61.76,48764,54.8389730045842,55.0427036424626,54.6618159281681,54.7061051972721,55051.7100265104,0.0,1.0
2023-03-09,61.41,62.1175,61.34,62.04,47563,54.3960803135441,55.0227734713658,54.3340753367985,54.9541251042546,53695.8511194921,0.0,1.0
2023-03-10,60.85,61.639,60.7427,61.37,68961,53.9000404995792,54.5989251660404,53.804995728082,54.3606488982609,77852.9442855012,0.0,1.0
2023-03-13,60.0426,60.485,59.63,59.8,39087,53.1848573820876,53.5767288351199,52.8193823334413,52.969965848395,44126.9417973549,0.0,1.0
2023-03-14,60.64,60.68,60.23,60.56,47374,53.7140255693423,53.7494569846255,53.3508535626894,53.6431627387759,53482.4811499448,0.0,1.0
2023-03-15,59.32,59.32,58.544,59.0,61937,52.5447888649965,52.5447888649965,51.8574194085023,52.2613375427308,69923.2582214743,0.0,1.0
2023-03-16,59.7,59.74,58.7,58.76,50981,52.881387310187,52.9168187254702,51.9956019281068,52.0487490510316,57554.5736375508,0.0,1.0
2023-03-17,59.02,59.35,58.88,59.35,40948,52.2790532503724,52.5713624264589,52.1550432968812,52.5713624264589,46227.9021853324,0.0,1.0
2023-03-20,59.65,59.84,59.28,59.28,74709,52.8370980410829,53.0053972636782,52.5093574497133,52.5093574497133,84342.1008196737,0.0,1.0
2023-03-21,60.46,60.46,60.082,60.39,33093,53.5545842005679,53.5545842005679,53.2197573261416,53.4925792238223,37360.0656202795,0.0,1.0
2023-03-22,59.87,60.83,59.82,60.14,36082,53.0319708251406,53.8823247919376,52.9876815560366,53.2711328783022,40734.4721757146,0.0,1.0
2023-03-23,60.0,60.75,59.8,60.38,49074,53.147122924811,53.8114619613711,52.969965848395,53.4837213700015,55401.6819342337,0.0,1.0
2023-03-24,59.84,59.84,59.39,59.68,30532,53.0053972636782,53.0053972636782,52.6067938417421,52.8636716025453,34468.84608583,0.0,1.0
2023-03-27,59.66,59.66,59.315,59.5,31342,53.3951428317935,53.3951428317935,53.0863710537685,53.2519443260428,35019.3598299846,0.62,1.0
2023-03-28,59.56,59.64,59.37,59.4,28513,53.3056437656993,53.3772430185746,53.1355955401203,53.1624452599486,31858.4329919071,0.0,1.0
2023-03-29,60.15,60.17,59.82,59.97,42052,53.833688255655,53.8515880688738,53.5383413375442,53.6725899366854,46985.9651448699,0.0,1.0
2023-03-30,60.92,60.98,60.7601,60.86,55670,54.5228310645803,54.5765305042368,54.3797220578956,54.4691316249237,62201.7663753188,0.0,1.0
2023-03-31,60.94,61.24,60.88,61.05,397681,54.5407308777991,54.8092280760817,54.4870314381426,54.6391798505027,444340.949414464,0.0,1.0
2023-04-03,61.52,61.52,61.13,61.13,59694,55.0598254611454,55.0598254611454,54.7107791033781,54.7107791033781,66697.9026766353,0.0,1.0
2023-04-04,61.51,61.76,61.4,61.66,50987,55.050875554536,55.2746232197714,54.9524265818324,55.1851241536773,56969.3095415553,0.0,1.0
2023-04-05,60.51,60.8448,60.41,60.84,200747,54.1558848935941,54.4555277668774,54.0663858274999,54.4512318117049,224300.664532893,0.0,1.0
2023-04-06,60.65,60.8699,60.3236,60.48,45071,54.2811835861259,54.4779920324671,53.9890586343945,54.1290351737658,50359.184700952,0.0,1.0
2023-04-10,60.63,60.65,60.28,60.39,70624,54.2632837729071,54.2811835861259,53.9500370415774,54.048486014281,78910.3206123679,0.0,1.0
2023-04-11,60.92,61.0133,60.79,60.9,38754,54.5228310645803,54.6063336932461,54.4064822786578,54.5049312513614,43301.0104923497,0.0,1.0
2023-04-12,61.42,61.6892,61.31,61.58,71626,54.9703263950512,55.2112578809768,54.8718774223476,55.1135249008019,80029.8853673179,0.0,1.0
2023-04-13,62.32,62.3551,61.9,62.0,42001,55.7758179898989,55.807232162098,55.3999219123033,55.4894209783975,46928.9813100372,0.0,1.0
2023-04-14,61.93,62.47,61.76,62.34,42585,55.4267716321316,55.9100665890402,55.2746232197714,55.7937178031177,47581.5020853773,0.0,1.0
2023-04-17,61.96,61.965,61.69,61.95,36555,55.4536213519598,55.4580963052645,55.2119738735055,55.4446714453504,40844.0016139713,0.0,1.0
2023-04-18,62.21,62.3218,62.0701,62.28,51013,55.6773690171953,55.7774289730886,55.5521598237295,55.7400183634612,56998.3601240191,0.0,1.0
2023-04-19,61.87,61.93,61.79,61.86,35762,55.373072192475,55.4267716321316,55.3014729395997,55.3641222858656,39957.9588488262,0.0,1.0
2023-04-20,61.86,62.04,61.69,61.79,68679,55.3641222858656,55.5252206048352,55.2119738735055,55.3014729395997,76737.1135780587,0.0,1.0
2023-04-21,62.02,62.07,61.56,61.93,54975,55.5073207916163,55.5520703246634,55.0956250875831,55.4267716321316,61425.2219594604,0.0,1.0
2023-04-24,62.16,62.16,61.93,62.02,65250,55.6326194841482,55.6326194841482,55.4267716321316,55.5073207916163,72905.7886831248,0.0,1.0
2023-04-25,61.19,61.78,61.17,61.78,63339,54.7644785430346,55.2925230329903,54.7465787298157,55.2925230329903,70770.5708720374,0.0,1.0
2023-04-26,61.25,61.57,61.14,61.52,32226,54.8181779826911,55.1045749941925,54.7197290099875,55.0598254611454,36007.0796337529,0.0,1.0
2023-04-27,62.1,62.1,61.5,61.64,34440,55.5789200444917,55.5789200444917,55.0419256479265,55.1672243404584,38480.8484635528,0.0,1.0
2023-04-28,62.19,62.2399,61.775,61.87,39285,55.6594692039764,55.7041292379575,55.2880480796856,55.373072192475,43894.3127726676,0.0,1.0
2023-05-01,62.2026,62.42,62.12,62.25,56263,55.6707460863043,55.8653170559931,55.5968198577105,55.713168643633,62864.3431215119,0.0,1.0
2023-05-02,61.59,61.68,61.2044,61.68,34953,55.1224748074113,55.2030239668961,54.7773664085521,55.2030239668961,39054.0388021649,0.0,1.0
2023-05-03,61.67,62.0138,61.58,61.63,33560,55.1940740602867,55.5017718495185,55.1135249008019,55.158274433849,37497.5979801635,0.0,1.0
2023-05-04,61.59,61.8333,61.45,61.45,37265,55.1224748074113,55.3402260352185,54.9971761148795,54.9971761148795,41637.3059812513,0.0,1.0
2023-05-05,62.61,62.68,61.9591,62.02,32998,56.035365281572,56.098014627838,55.452815860365,55.5073207916163,36869.6584669081,0.0,1.0
2023-05-08,62.61,62.77,62.578,62.77,27264,56.035365281572,56.1785637873228,56.0067255804219,56.1785637873228,30462.8877035512,0.0,1.0
2023-05-09,62.19,62.33,61.92,62.03,65262,55.6594692039764,55.7847678965083,55.4178217255221,55.5162706982258,72919.196644262,0.0,1.0
2023-05-10,62.15,62.45,61.81,62.45,48392,55.6236695775388,55.8921667758214,55.3193727528185,55.8921667758214,54069.8379456517,0.0,1.0
2023-05-11,61.92,61.92,61.59,61.82,38152,55.4178217255221,55.4178217255221,55.1224748074113,55.328322659428,42628.3777753039,0.0,1.0
2023-05-12,61.6696,62.01,61.4501,62.01,34316,55.1937160640223,55.4983708850069,54.9972656139455,55.4983708850069,38342.2995318025,0.0,1.0
2023-05-15,62.22,62.22,61.8666,61.94,31518,55.6863189238047,55.6863189238047,55.3700292242278,55.435721538741,35216.0099266625,0.0,1.0
2023-05-16,61.37,61.86,61.37,61.8,240167,54.9255768620041,55.3641222858656,54.9255768620041,55.3104228462091,268345.816868353,0.0,1.0
2023-05-17,61.44,61.5483,61.07,61.38,405899,54.98822620827,55.08515369685,54.6570796637215,54.9345267686135,453523.168133206,0.0,1.0
2023-05-18,61.12,61.27,60.855,61.27,38832,54.7018291967686,54.8360777959099,54.464656671619,54.8360777959099,43388.162239741,0.0,1.0
2023-05-19,61.27,61.4,61.17,61.17,68799,54.8360777959099,54.9524265818324,54.7465787298157,54.7465787298157,76871.1931894299,0.0,1.0
2023-05-22,61.18,61.32,61.05,61.15,41206,54.7555286364251,54.880827328957,54.6391798505027,54.7286789165969,46040.7038847026,0.0,1.0
2023-05-23,60.44,60.9183,60.43,60.77,39622,54.0932355473281,54.5213095804566,54.0842856407187,54.388582465439,44270.8530146019,0.0,1.0
2023-05-24,59.58,60.04,59.53,60.04,43313,53.3235435789181,53.7352392829514,53.278794045871,53.7352392829514,48394.918394363,0.0,1.0
2023-05-25,59.45,59.71,59.2246,59.71,37523,53.2071947929957,53.4398923648406,53.0054638980194,53.4398923648406,41925.5771456995,0.0,1.0
2023-05-26,59.58,59.67,59.46,59.56,53865,53.3235435789181,53.4040927384029,53.2161446996051,53.3056437656993,60184.9855542761,0.0,1.0
2023-05-30,59.26,59.55,59.0601,59.55,32686,53.0371465674167,53.2966938590898,52.8582379342944,53.2966938590898,36521.0514773428,0.0,1.0
2023-05-31,58.76,58.78,58.31,58.65,55491,52.5896512369458,52.6075510501646,52.1869054395219,52.4912022642421,62001.7642883567,0.0,1.0
2023-06-01,59.47,59.55,58.97,59.06,36075,53.2250946062145,53.2966938590898,52.7775992757436,52.8581484352283,40307.6831684862,0.0,1.0
2023-06-02,60.45,60.51,60.3,60.46,42664,54.1021854539376,54.1558848935941,53.9679368547963,54.111135360547,47669.7711628634,0.0,1.0
2023-06-05,60.03,60.34,60.01,60.32,61427,53.726289376342,54.003736481234,53.7083895631231,53.9858366680151,68634.2357308552,0.0,1.0
2023-06-06,60.5,60.5,60.0,60.0,45324,54.1469349869847,54.1469349869847,53.6994396565137,53.6994396565137,50641.8692149264,0.0,1.0
2023-06-07,60.14,60.595,60.03,60.35,42544,53.8247383490456,54.2319590997741,53.726289376342,54.0126863878434,47535.6915514921,0.0,1.0
2023-06-08,60.66,60.66,60.2256,60.35,39611,54.2901334927354,54.2901334927354,53.9013495496222,54.0126863878434,44258.5623835595,0.0,1.0
2023-06-09,60.79,60.86,60.6601,60.74,41625,54.4064822786578,54.4691316249237,54.2902229918014,54.3617327456107,46508.8651944072,0.0,1.0
2023-06-12,61.12,61.1327,60.8601,60.98,33282,54.7018291967686,54.7131955781626,54.4692211239898,54.5765305042368,37186.9802138201,0.0,1.0
2023-06-13,61.53,61.6999,61.4306,61.59,32105,55.0687753677548,55.2208342810488,54.9798132960572,55.1224748074113,35871.8826922869,0.0,1.0
2023-06-14,61.57,61.97,61.2001,61.7,51515,55.1045749941925,55.4625712585692,54.7735179487101,55.2209237801149,57559.2598315889,0.0,1.0
2023-06-15,62.06,62.14,61.47,61.47,23065,55.543120418054,55.6147196709294,55.0150759280983,55.0150759280983,25771.2186356517,0.0,1.0
2023-06-16,61.78,62.27,61.75,62.27,35166,55.2925230329903,55.7310684568518,55.265673313162,55.7310684568518,39292.0301123489,0.0,1.0
2023-06-20,60.94,61.14,60.8273,61.14,29507,54.5407308777991,54.7197290099875,54.4398654303109,54.7197290099875,32969.059106099,0.0,1.0
2023-06-21,61.21,61.4205,60.9335,61.02,32984,54.7823783562534,54.9707738903817,54.534913438503,54.6123301306744,36854.0158455814,0.0,1.0
2023-06-22,60.5,60.6773,60.43,60.6,31177,54.1469349869847,54.3056168311697,54.0842856407187,54.2364340530788,34835.0003643491,0.0,1.0
2023-06-23,59.5183,59.59,59.4019,59.45,22418,53.268322655138,53.3324934855275,53.1641457422044,53.2071947929957,25048.3060643416,0.0,1.0
2023-06-26,58.34,58.5057,58.2201,58.29,64265,53.3011688123946,53.4525572880924,53.1916245864671,53.255487317012,70340.2980372948,1.215,1.0
2023-06-27,58.74,58.78,58.34,58.46,37453,53.6666207754552,53.7031659717613,53.3011688123946,53.4108044013127,40993.6230046029,0.0,1.0
2023-06-28,59.05,59.11,58.86,58.92,44878,53.9498460468272,54.0046638412863,53.7762563643734,53.8310741588325,49120.5461031311,0.0,1.0
2023-06-29,58.805,58.9,58.6559,58.73,71700,53.7260067194525,53.8128015606795,53.5897845002217,53.6574844763787,78478.1664867976,0.0,1.0
2023-06-30,59.46,59.69,59.29,59.29,200385,54.3244343089643,54.5345691877242,54.1691172246636,54.1691172246636,219328.415501491,0.0,1.0
2023-07-03,59.7834,59.89,59.61,59.61,22938,54.6199022210989,54.7172951692545,54.4614787951121,54.4614787951121,25106.4460651905,0.0,1.0
2023-07-05,59.2,59.61,59.18,59.61,58112,54.0868905329749,54.4614787951121,54.0686179348219,54.4614787951121,63605.6235827166,0.0,1.0
2023-07-06,58.44,58.71,58.15,58.71,32161,53.3925318031597,53.6392118782257,53.1275791299407,53.6392118782257,35201.3432689246,0.0,1.0
2023-07-07,59.38,59.6507,58.69,58.69,41032,54.2513439163522,54.4986635323535,53.6209392800726,53.6209392800726,44910.9641183581,0.0,1.0
2023-07-10,59.51,59.57,59.17,59.17,29336,54.3701158043469,54.424933598806,54.0594816357454,54.0594816357454,32109.2816186429,0.0,1.0
2023-07-11,60.14,60.17,59.6953,59.73,29941,54.9457026461674,54.973111543397,54.5394114262348,54.5711143840303,32771.475352597,0.0,1.0
2023-07-12,61.27,61.4,60.94,60.94,53246,55.9781044418138,56.0968763298085,55.6766065722887,55.6766065722887,58279.6157985498,0.0,1.0
2023-07-13,62.0,62.1,61.78,61.78,69113,56.6450542743994,56.7364172651646,56.4440556947161,56.4440556947161,75646.6041897077,0.0,1.0
2023-07-14,61.47,61.8131,61.4199,61.72,38123,56.1608304233441,56.4742968446593,56.1150575649707,56.389237900257,41726.9615198909,0.0,1.0
2023-07-17,61.32,61.355,61.0721,61.1,32135,56.0237859371963,56.0557629839641,55.7972970830895,55.822787357513,35172.8853563911,0.0,1.0
2023-07-18,61.87,61.97,61.56,61.56,24253,56.5262823864047,56.6176453771699,56.2430571150327,56.2430571150327,26545.7597183306,0.0,1.0
2023-07-19,62.045,62.1843,61.93,62.03,67216,56.6861676202438,56.8134362663796,56.5811001808638,56.672463171629,73570.2711098546,0.0,1.0
2023-07-20,61.575,61.95,61.48,61.85,34462,56.2567615636475,56.5993727790168,56.1699667224206,56.5080097882517,37719.8685281453,0.0,1.0
2023-07-21,61.285,61.49,61.15,61.49,37258,55.9918088904285,56.1791030214971,55.8684688528956,56.1791030214971,40780.1886606012,0.0,1.0
2023-07-24,61.19,61.3825,61.14,61.19,40807,55.9050140492016,56.0808878064246,55.859332553819,55.9050140492016,44664.693721433,0.0,1.0
2023-07-25,61.45,61.51,61.18,61.19,39683,56.142557825191,56.1973756196501,55.8958777501251,55.9050140492016,43434.436271905,0.0,1.0
2023-07-26,61.79,61.89,61.3,61.3,44804,56.4531919937926,56.5445549845577,56.0055133390433,56.0055133390433,49039.5505059202,0.0,1.0
2023-07-27,61.46,62.12,61.3801,62.12,37022,56.1516941242676,56.7546898633176,56.0786950946462,56.7546898633176,40521.8783776041,0.0,1.0
2023-07-28,61.62,61.9479,61.6106,61.8,50255,56.2978749094918,56.5974541562108,56.2892867883599,56.4623282928691,55005.8613220922,0.0,1.0
2023-07-31,61.82,62.13,61.81,61.89,47310,56.4806008910221,56.7638261623941,56.4714645919456,56.5445549845577,51782.4554601171,0.0,1.0
2023-08-01,61.225,61.48,61.111,61.32,25424,55.9369910959694,56.1699667224206,55.8328372864971,56.0237859371963,27827.4603174385,0.0,1.0
2023-08-02,60.34,60.635,60.1998,60.62,24323,55.1284286276978,55.397949450455,55.000337714645,55.3842450018402,26622.3771751517,0.0,1.0
2023-08-03,60.16,60.22,59.76,59.8,44288,54.9639752443205,55.0187930387796,54.5985232812598,54.6350684775659,48474.7703956386,0.0,1.0
2023-08-04,60.5,61.15,60.45,60.61,25834,55.274609412922,55.8684688528956,55.2289279175394,55.3751087027637,28276.2197073909,0.0,1.0
2023-08-07,60.92,60.99,60.66,60.84,38951,55.6583339741357,55.7222880676713,55.4207901981463,55.5852435815236,42633.2365805753,0.0,1.0
2023-08-08,60.39,60.4085,59.96,60.15,58933,55.1741101230803,55.1910122763719,54.7812492627902,54.954838945244,64504.2368977189,0.0,1.0
2023-08-09,60.4364,60.61,60.2713,60.54,21331,55.2165025507954,55.3751087027637,55.0656622530421,55.3111546092281,23347.5281635966,0.0,1.0
2023-08-10,60.39,61.1869,60.39,60.99,18927,55.1741101230803,55.9021817964879,55.1741101230803,55.7222880676713,20716.2657893392,0.0,1.0
2023-08-11,60.19,60.49,60.1201,60.22,32814,54.99138414155,55.2654731138455,54.9275214110052,55.0187930387796,35916.0746875561,0.0,1.0
2023-08-14,60.07,60.1293,59.725,59.85,33135,54.8817485526318,54.9359268061556,54.566546234492,54.6807499729485,36267.4204538359,0.0,1.0
2023-08-15,59.43,59.8289,59.32,59.79,49817,54.2970254117348,54.661472381897,54.1965261218931,54.6259321784894,54526.4549494113,0.0,1.0
2023-08-16,59.02,59.59,59.02,59.36,34301,53.9224371495976,54.4432061969591,53.9224371495976,54.2330713181992,37543.6483774567,0.0,1.0
2023-08-17,58.81,59.33,58.74,59.33,38485,53.7305748689908,54.2056624209696,53.6666207754552,54.2056624209696,42123.183225166,0.0,1.0
2023-08-18,58.57,58.7283,58.24,58.25,25187,53.5113036911544,53.6559313055357,53.2098058216294,53.2189421207059,27568.0554993441,0.0,1.0
2023-08-21,58.57,58.6,58.23,58.54,54918,53.5113036911544,53.538712588384,53.2006695225529,53.4838947939249,60109.6784814777,0.0,1.0
2023-08-22,58.49,58.81,58.415,58.81,44110,53.4382132985423,53.7305748689908,53.3696910554684,53.7305748689908,48279.9431482934,0.0,1.0
2023-08-23,59.06,59.2164,58.645,58.7,19910,53.9589823459037,54.1018740634604,53.5798259342283,53.6300755791491,21792.1937901275,0.0,1.0
2023-08-24,58.21,58.8551,58.21,58.72,24901,53.1823969243998,53.7717795778259,53.1823969243998,53.6483481773022,27255.0184614749,0.0,1.0
2023-08-25,58.6692,58.87,58.2656,58.72,26877,53.6019357779935,53.7853926634499,53.2331947472653,53.6483481773022,29417.8198140259,0.0,1.0
2023-08-28,59.12,59.2067,58.94,58.94,79392,54.0138001403628,54.0930118533562,53.8493467569855,53.8493467569855,86897.3304563435,0.0,1.0
2023-08-29,59.79,59.8502,58.86,58.94,26930,54.6259321784894,54.68093269893,53.7762563643734,53.8493467569855,29475.8301741905,0.0,1.0
2023-08-30,59.8407,60.1319,59.721,60.05,22434,54.6722532148073,54.9383022439155,54.5628917148614,54.8634759544788,24554.8003760783,0.0,1.0
2023-08-31,59.97,60.0699,59.7775,60.04,27565,54.7903855618667,54.8816571896411,54.6145118046437,54.8543396554023,30170.859961068,0.0,1.0
2023-09-01,59.95,60.44,59.79,60.44,27175,54.7721129637136,55.2197916184629,54.6259321784894,55.2197916184629,29743.9912730645,0.0,1.0
2023-09-05,59.63,59.91,59.58,59.91,30307,54.4797513932651,54.7355677674076,54.4340698978825,54.7355677674076,33172.0751982618,0.0,1.0
2023-09-06,59.41,59.68,59.256,59.6,19812,54.2787528135818,54.5254328886477,54.1380538078034,54.4523424960356,21684.9293505778,0.0,1.0
2023-09-07,59.1899,59.2799,59.0,59.18,23203,54.0776628709077,54.1598895625963,53.9041645514446,54.0686179348219,25396.4978660134,0.0,1.0
2023-09-08,58.8447,59.1192,58.79,58.96,11962,53.7622778267863,54.0130692364367,53.7123022708378,53.8676193551386,13092.8288356356,0.0,1.0
2023-09-11,59.6,59.6206,59.3301,59.47,25236,54.4523424960356,54.4711632721332,54.2057537839604,54.3335706080409,27621.6877191189,0.0,1.0
2023-09-12,59.3,59.46,59.21,59.24,32308,54.1782535237401,54.3244343089643,54.0960268320515,54.123435729281,35362.239928249,0.0,1.0
2023-09-13,59.08,59.3199,58.9601,59.19,21788,53.9772549440567,54.1964347589024,53.8677107181293,54.0777542338984,23847.7307031289,0.0,1.0
2023-09-14,59.82,59.8559,59.57,59.57,25150,54.6533410757189,54.6861403894036,54.424933598806,54.424933598806,27527.5577007386,0.0,1.0
2023-09-15,59.46,59.8,59.41,59.66,21588,54.3244343089643,54.6350684775659,54.2787528135818,54.5071602904947,23628.82368364,0.0,1.0
2023-09-18,59.21,59.3136,59.04,59.17,23729,54.0960268320515,54.1906788904842,53.9407097477507,54.0594816357454,25972.2233272694,0.0,1.0
2023-09-19,59.41,59.5886,59.3107,59.45,26444,54.2787528135818,54.4419271150883,54.188029363752,54.3152980098878,28943.8861168323,0.0,1.0
2023-09-20,59.23,59.9487,59.2,59.66,25075,54.1142994302045,54.7709252448337,54.0868905329749,54.5071602904947,27445.4675684302,0.0,1.0
2023-09-21,58.645,59.02,58.63,58.88,21890,53.5798259342283,53.9224371495976,53.5661214856135,53.7945289625264,23959.3732830683,0.0,1.0
2023-09-22,58.69,59.11,58.68,58.91,22548,53.6209392800726,54.0046638412863,53.6118029809961,53.821937859756,24679.577377187,0.0,1.0
2023-09-25,58.07,58.1,57.7001,57.91,16924,53.4747584948484,53.502384510947,53.1341297163527,53.3274197423225,18378.3285359704,0.46,1.0
2023-09-26,57.32,57.72,57.2501,57.61,88670,52.7841080923835,53.1524549736981,52.7197394748737,53.0511595813366,96289.6709574864,0.0,1.0
2023-09-27,57.2607,57.5574,56.9878,57.55,29176,52.7295006672286,53.0027219664437,52.4781960074517,52.9959075491394,31683.1785254948,0.0,1.0
2023-09-28,57.66,57.75,57.2146,57.29,32786,53.0972029415009,53.1800809897967,52.6870486891571,52.7564820762849,35603.3963235835,0.0,1.0
2023-09-29,57.47,58.05,57.3958,58.05,97406,52.9222381728765,53.4563411507826,52.8539098263926,53.4563411507826,105776.380842279,0.0,1.0
2023-10-02,56.66,57.14,56.5201,57.14,126114,52.1763357382144,52.6183519957919,52.0475064164746,52.6183519957919,136951.342766803,0.0,1.0
2023-10-03,55.7388,56.0609,55.52,55.96,61648,51.3280328705468,51.6246441967254,51.1265471264677,51.5317286959138,66945.5919159482,0.0,1.0
2023-10-04,55.4279,55.51,55.04,55.49,30205,51.041735257045,51.1173384544349,50.6845308688902,51.0989211103691,32800.6034878863,0.0,1.0
2023-10-05,56.13,56.24,55.85,55.96,86852,51.6882761204725,51.789571512834,51.4304333035523,51.5317286959138,94315.4449306373,0.0,1.0
2023-10-06,56.78,56.88,55.89,56.08,76146,52.2868398026088,52.3789265229374,51.4672679916837,51.6422327603082,82689.4472169702,0.0,1.0
2023-10-09,56.565,56.68,56.07,56.08,60437,52.0888533539021,52.1947530822801,51.6330240882753,51.6422327603082,65630.5271642902,0.0,1.0
2023-10-10,57.323,57.525,57.15,57.15,39455,52.7868706939933,52.9728858690572,52.6275606678248,52.6275606678248,42845.4828874211,0.0,1.0
2023-10-11,57.29,57.51,56.99,57.39,42596,52.7564820762849,52.9590728610079,52.4802219152989,52.8485687966135,46256.3981516306,0.0,1.0
2023-10-12,56.83,57.4,56.595,57.4,25565,52.3328831627731,52.8577774686464,52.1164793700007,52.8577774686464,27761.874794498,0.0,1.0
2023-10-13,56.05,56.45,55.92,56.38,34445,51.6146067442096,51.9829536255242,51.4948940077823,51.9184929212941,37404.9590180514,0.0,1.0
2023-10-16,56.42,56.47,56.07,56.17,45884,51.9553276094256,52.0013709695899,51.6330240882753,51.725110808604,49826.9455533248,0.0,1.0
2023-10-17,56.48,56.65,55.91,55.91,66671,52.0105796416228,52.1671270661815,51.4856853357495,51.4856853357495,72400.2329131225,0.0,1.0
2023-10-18,55.41,55.96,55.39,55.92,23605,51.0252517341062,51.5317286959138,51.0068343900405,51.4948940077823,25633.4462947047,0.0,1.0
2023-10-19,55.27,55.69,55.14,55.51,46405,50.8963303256461,51.2830945510264,50.7766175892189,51.1173384544349,50392.7165984229,0.0,1.0
2023-10-20,54.77,55.11,54.75,54.98,69790,50.4358967240028,50.7489915731203,50.4174793799371,50.629278836693,75787.2576533549,0.0,1.0
2023-10-23,54.76,54.98,54.215,54.4,58301,50.42668805197,50.629278836693,49.9248154261788,50.0951758587868,63310.9744726786,0.0,1.0
2023-10-24,54.95,55.1098,54.73,54.97,65540,50.6016528205944,50.7488073996796,50.3990620358714,50.6200701646601,71172.0427941092,0.0,1.0
2023-10-25,54.1,54.4685,53.97,54.45,35057,49.8189156978009,50.158255262212,49.6992029613736,50.1412192189512,38069.5499577828,0.0,1.0
2023-10-26,53.89,54.24,53.7785,54.1,54686,49.6255335851107,49.947837106261,49.5228568919443,49.8189156978009,59385.3270100496,0.0,1.0
2023-10-27,54.2,54.65,54.055,54.65,70963,49.9110024181295,50.3253926596085,49.777476673653,50.3253926596085,77061.0569545067,0.0,1.0
2023-10-30,54.77,54.85,54.5,54.7253,61475,50.4358967240028,50.5095661002658,50.1872625791155,50.3947339600159,66757.7255228542,0.0,1.0
2023-10-31,55.3196,55.3745,55.0,55.0,50335,50.9420053389291,50.9925609483895,50.6476961807587,50.6476961807587,54660.4329270901,0.0,1.0
2023-11-01,55.62,55.6716,55.11,55.24,51325,51.2186338467964,51.266150594486,50.7489915731203,50.8687043095475,55735.5065060673,0.0,1.0
2023-11-02,56.88,56.9404,56.59,56.78,39488,52.3789265229374,52.4345469020159,52.1118750339843,52.2868398026088,42881.318673387,0.0,1.0
2023-11-03,57.95,58.09,57.74,57.77,64087,53.364254430454,53.4931758389141,53.1708723177638,53.1984983338624,69594.1822787011,0.0,1.0
2023-11-06,57.35,57.68,57.2001,57.68,54045,52.8117341084821,53.1156202855666,52.6736961147094,53.1156202855666,58689.2440159845,0.0,1.0
2023-11-07,56.95,57.01,56.73,56.79,82149,52.4433872271675,52.4986392593647,52.2407964424444,52.2960484746416,89208.3024640413,0.0,1.0
2023-11-08,56.62,56.86,56.46,56.67,42658,52.1395010500829,52.3605091788717,51.9921622975571,52.1855444102472,46323.7259919303,0.0,1.0
2023-11-09,56.76,57.39,56.66,57.33,68577,52.268422458543,52.8485687966135,52.1763357382144,52.7933167644163,74470.0210358808,0.0,1.0
2023-11-10,56.96,57.0084,56.4133,56.69,27312,52.4525958992003,52.4971658718394,51.9491577991636,52.203961754313,29658.999584875,0.0,1.0
2023-11-13,56.95,56.9919,56.535,56.57,38877,52.4433872271675,52.4819715629852,52.0612273378036,52.0934576899186,42217.8136665636,0.0,1.0
2023-11-14,58.9,59.0,57.97,57.97,85743,54.2390782735762,54.3311649939048,53.3826717745197,53.3826717745197,93111.1453356011,0.0,1.0
2023-11-15,58.7,58.97,58.59,58.85,39491,54.0549048329189,54.3035389778062,53.9536094405574,54.1930349134119,42884.5764721111,0.0,1.0
2023-11-16,58.22,58.45,58.0514,58.35,172923,53.6128885753413,53.8246880320972,53.4576303648672,53.7326013117686,187782.776260082,0.0,1.0
2023-11-17,59.12,59.122,58.7899,58.85,49637,54.4416690582992,54.4435107927058,54.1376907944943,54.1930349134119,53902.4517572657,0.0,1.0
2023-11-20,59.33,59.4018,59.045,59.14,199094,54.6350511709894,54.7011694361854,54.3726040180527,54.4600864023649,216202.726396862,0.0,1.0
2023-11-21,58.92,59.27,58.8733,59.25,50687,54.2574956176419,54.5797991387922,54.2144911192484,54.5613817947265,55042.6813107264,0.0,1.0
2023-11-22,59.11,59.125,58.8501,59.02,44226,54.4324603862663,54.4462733943156,54.1931270001322,54.3495823379706,48026.4687917649,0.0,1.0
2023-11-24,59.74,59.74,59.33,59.33,8081,55.0126067243369,55.0126067243369,54.6350511709894,54.6350511709894,8775.42383001519,0.0,1.0
2023-11-27,59.66,59.67,59.4401,59.57,58592,54.9389373480739,54.9481460201068,54.7364386500712,54.8560592997782,63626.9809489235,0.0,1.0
2023-11-28,59.92,60.0567,59.5609,59.59,51067,55.1783628209284,55.3042453676177,54.8476794082282,54.8744766438439,55455.3358157884,0.0,1.0
2023-11-29,60.09,60.295,59.9801,60.15,60176,55.3349102454871,55.5236880221609,55.233706939846,55.3901622776843,65347.0986752871,0.0,1.0
2023-11-30,59.63,59.7512,59.46,59.7,45160,54.9113113319753,55.0229204370137,54.7547639074166,54.9757720362054,49040.7301278909,0.0,1.0
2023-12-01,60.35,60.4059,59.51,59.51,80690,55.5743357183416,55.6258121950054,54.800807267581,54.800807267581,87623.9263511851,0.0,1.0
2023-12-04,59.855,60.0,59.711,59.77,33744,55.1185064527148,55.2520321971914,54.9859015754415,55.0402327404355,36643.7200495029,0.0,1.0
2023-12-05,59.73,59.96,59.5792,59.71,37074,55.003398052304,55.2151975090599,54.8645312780484,54.9849807082383,40259.8766333354,0.0,1.0
2023-12-06,60.01,60.5,60.0,60.33,45651,55.2612408692242,55.7124657988346,55.2520321971914,55.5559183742759,49573.9231857473,0.0,1.0
2023-12-07,60.51,60.58,60.13,60.17,48313,55.7216744708675,55.7861351750975,55.3717449336186,55.4085796217501,52464.6765869972,0.0,1.0
2023-12-08,60.4724,60.59,60.23,60.24,58976,55.6870498640239,55.7953438471304,55.4638316539473,55.4730403259801,64043.9791856177,0.0,1.0
2023-12-11,60.54,60.5599,60.3106,60.32,64945,55.7493004869661,55.7676257443115,55.5380535505321,55.546709702243,70525.9127138147,0.0,1.0
2023-12-12,60.29,60.29,59.925,60.09,60630,55.5190836861444,55.5190836861444,55.1829671569449,55.3349102454871,65840.1122155453,0.0,1.0
2023-12-13,61.37,61.37,60.0114,60.28,87633,56.5136202656939,56.5136202656939,55.2625300833088,55.5098750141116,95163.5585318304,0.0,1.0
2023-12-14,62.57,62.6954,62.13,62.13,51975,57.6186609096377,57.7341376569298,57.2134793401916,57.2134793401916,56441.3628963049,0.0,1.0
2023-12-15,62.05,62.429,62.0001,62.25,62919,57.1398099639287,57.4888186339743,57.0938586904847,57.323983404586,68325.8126420897,0.0,1.0
2023-12-18,62.28,62.36,62.15,62.36,26403,57.3516094206846,57.4252787969475,57.2318966842574,57.4252787969475,28671.8865714505,0.0,1.0
2023-12-19,62.95,62.99,62.76,62.76,37942,57.9685904468866,58.0054251350181,57.7936256782622,57.7936256782622,41202.4663975296,0.0,1.0
2023-12-20,62.54,63.3088,62.53,63.12,42702,57.5910348935391,58.2989975994258,57.5818262215063,58.1251378714453,46371.5070398848,0.0,1.0
2023-12-21,63.5,63.5,63.06,63.28,29105,58.4750674086942,58.4750674086942,58.0698858392481,58.2724766239712,31606.0772890227,0.0,1.0
2023-12-22,63.47,63.62,63.295,63.37,36995,58.8572272980581,58.9963258342911,58.6949456724529,58.7644949405694,39894.3809926546,0.445,1.0
2023-12-26,63.64,63.73,63.31,63.31,39196,59.0148723057888,59.0983314275286,58.7088555260762,58.7088555260762,42267.8782913391,0.0,1.0
2023-12-27,64.06,64.06,63.69,63.69,45390,59.4043482072412,59.4043482072412,59.0612384845332,59.0612384845332,48947.3159415216,0.0,1.0
2023-12-28,63.93,64.2,63.8466,64.16,37430,59.283796142506,59.5341735077254,59.2064573563604,59.4970805647299,40363.4729167471,0.0,1.0
2023-12-29,63.8455,64.25,63.795,63.99,40335,59.205437300428,59.5805396864697,59.1586074598963,59.3394355569992,43496.1442718942,0.0,1.0
2024-01-02,63.11,63.4999,63.0079,63.31,285521,58.5233908110989,58.8849542729472,58.4287110741029,58.7088555260762,307897.920135254,0.0,1.0
2024-01-03,62.54,62.74,62.2704,62.48,114924,57.9948163734135,58.1802810883908,57.744809937624,57.9391769589203,123930.85122854,0.0,1.0
2024-01-04,62.8706,63.12,62.76,62.77,37855,58.301389547271,58.5326640468477,58.1988275598885,58.2081007956374,40821.7811184468,0.0,1.0
2024-01-05,62.71,63.249,62.56,62.56,42559,58.1524613811442,58.6522887880081,58.0133628449112,58.0133628449112,45894.4441320824,0.0,1.0
2024-01-08,63.29,63.41,62.81,62.81,106938,58.6903090545785,58.8015878835649,58.2451937386329,58.2451937386329,115318.970525544,0.0,1.0
2024-01-09,62.9,63.0399,62.7884,62.91,38830,58.3286528603727,58.4583854284993,58.2251635494153,58.3379260961215,41873.1940517577,0.0,1.0
2024-01-10,63.18,63.2179,62.98,63.09,41826,58.5883034613409,58.6234490248292,58.4028387463636,58.5048443396012,45103.9972806804,0.0,1.0
2024-01-11,62.87,63.0399,62.3801,62.95,71717,58.3008331531261,58.4583854284993,57.8465373337891,58.375019039117,77337.6218853956,0.0,1.0
2024-01-12,63.15,63.4,63.02,63.28,37447,58.5604837540943,58.792314647816,58.4399316893591,58.6810358188296,40381.8052448152,0.0,1.0
2024-01-16,61.99,62.34,61.8105,62.29,46273,57.4847884072258,57.8093516584361,57.3183338255336,57.7629854796918,49899.5186288176,0.0,1.0
2024-01-17,61.35,61.35,60.98,61.04,40327,56.8913013192983,56.8913013192983,56.5481915965902,56.6038310110834,43487.5172939798,0.0,1.0
2024-01-18,61.92,61.93,61.6,61.73,26955,57.4198757569837,57.4291489927326,57.12313221302,57.2436842777552,29067.5237101502,0.0,1.0
2024-01-19,61.91,61.98,61.46,61.7,50057,57.4106025212349,57.4755151714769,56.9933069125359,57.2158645705087,53980.0791823033,0.0,1.0
2024-01-22,62.2706,62.49,62.1301,62.19,41703,57.744995402339,57.9484501946691,57.6147064400674,57.6702531222031,44971.3574952473,0.0,1.0
2024-01-23,62.1099,62.15,61.8103,62.07,30692,57.5959745038547,57.6331601792077,57.3181483608187,57.5589742932167,33097.4007683891,0.0,1.0
2024-01-24,62.49,63.0,62.4301,62.82,36517,57.9484501946691,58.4213852178613,57.8929035125334,58.2544669743817,39378.9190622724,0.0,1.0
2024-01-25,62.7542,62.81,62.5701,62.81,29205,58.1934490831542,58.2451937386329,58.0227288130176,58.2451937386329,31493.86124856,0.0,1.0
2024-01-26,62.8889,63.0825,62.8409,62.94,28846,58.3183595686914,58.4978894127895,58.2738480370969,58.3657458033681,31106.7256146537,0.0,1.0
2024-01-29,63.19,63.27,62.73,62.84,29644,58.5975766970898,58.6717625830808,58.1710078526419,58.2730134458795,31967.2666616098,0.0,1.0
2024-01-30,62.9,62.9748,62.7101,62.9,37920,58.3286528603727,58.3980166637742,58.1525541135017,58.3286528603727,40891.8753140009,0.0,1.0
2024-01-31,62.765,63.4189,62.67,63.2,82306,58.203464177763,58.8098410633814,58.1153684381487,58.6068499328387,88756.505527272,0.0,1.0
2024-02-01,63.25,63.25,62.79,62.82,38485,58.653216111583,58.653216111583,58.2266472671351,58.2544669743817,41501.1556292016,0.0,1.0
2024-02-02,62.56,62.66,62.33,62.6,28938,58.0133628449112,58.1060952023999,57.8000784226873,58.0504557879067,31205.9358606687,0.0,1.0
2024-02-05,61.94,62.07,61.6701,62.05,24400,57.4384222284815,57.5589742932167,57.1881375956195,57.540427821719,26312.2826387558,0.0,1.0
2024-02-06,62.52,62.52,62.02,62.02,48111,57.9762699019157,57.9762699019157,57.5126081144724,57.5126081144724,51881.5668046386,0.0,1.0
2024-02-07,62.31,62.4923,62.243,62.49,25734,57.7815319511895,57.9505830388914,57.7194012716721,57.9484501946691,27750.8312059731,0.0,1.0
2024-02-08,62.23,62.23,61.9201,62.15,23106,57.7073460651986,57.7073460651986,57.4199684893412,57.6331601792077,24916.8689611103,0.0,1.0
2024-02-09,62.24,62.2599,61.8901,62.04,26389,57.7166193009475,57.7350730400877,57.3921487820946,57.5311545859701,28457.1650227101,0.0,1.0
2024-02-12,62.639,62.7,62.415,62.43,34180,58.0866214073273,58.1431881453953,57.8789009265526,57.8928107801759,36858.763139044,0.0,1.0
2024-02-13,61.48,61.8839,61.25,61.82,27552,57.0118533840336,57.3863993759303,56.7985689618096,57.3271433994951,29711.3119370082,0.0,1.0
2024-02-14,62.25,62.25,61.9265,61.96,31920,57.7258925366963,57.7258925366963,57.4259033602205,57.4569686999792,34421.6418782413,0.0,1.0
2024-02-15,62.76,62.76,62.25,62.25,34401,58.1988275598885,58.1988275598885,57.7258925366963,57.7258925366963,37097.0834039279,0.0,1.0
2024-02-16,62.75,62.9451,62.62,62.68,61651,58.1895543241397,58.3704751536001,58.0690022594044,58.1246416738976,66482.7269246695,0.0,1.0
2024-02-20,63.0,63.18,62.83,63.08,61051,58.4213852178613,58.5883034613409,58.2637402101306,58.4955711038523,65835.7035810936,0.0,1.0
2024-02-21,63.08,63.1338,62.88,62.9,84430,58.4955711038523,58.5454611121812,58.3101063888749,58.3286528603727,91046.9681635309,0.0,1.0
2024-02-22,63.49,63.5,63.24,63.46,28807,58.8757737695558,58.8850470053047,58.6439428758342,58.8479540623092,31064.6690973213,0.0,1.0
2024-02-23,63.42,63.495,63.33,63.38,57931,58.8108611193138,58.8804103874303,58.727401997574,58.7737681763183,62471.1821944985,0.0,1.0
2024-02-26,63.34,63.465,63.22,63.34,37525,58.7366752333228,58.8525906801837,58.6253964043364,58.7366752333228,40465.9182794801,0.0,1.0
2024-02-27,63.54,63.6014,63.4014,63.45,66113,58.9221399483002,58.9790776157982,58.7936129008209,58.8386808265604,71294.423856396,0.0,1.0
2024-02-28,63.28,63.32,63.1271,63.15,23183,58.6810358188296,58.7181287618251,58.5392480442294,58.5604837540943,24999.9036235359,0.0,1.0
2024-02-29,63.5,63.8201,63.315,63.71,46520,58.8850470053047,59.1818832816259,58.7134921439507,59.0797849560309,50165.876571923,0.0,1.0
2024-03-01,64.13,64.13,63.55,63.66,34977,59.4692608574833,59.4692608574833,58.931413184049,59.0334187772866,37718.2258137608,0.0,1.0
2024-03-04,63.63,63.73,63.575,63.63,42960,59.00559907004,59.0983314275286,58.9545962734212,59.00559907004,46326.8714000389,0.0,1.0
2024-03-05,63.74,64.06,63.54,63.85,74379,59.1076046632775,59.4043482072412,58.9221399483002,59.209610256515,80208.2487863943,0.0,1.0
2024-03-06,64.48,64.6925,64.42,64.53,79790,59.7938241086936,59.9908803683571,59.7381846942004,59.840190287438,86043.3209732102,0.0,1.0
2024-03-07,65.085,65.17,64.8861,64.97,37350,60.3548548715001,60.4336773753655,60.1704102124551,60.2482126603881,40277.2031376037,0.0,1.0
2024-03-08,65.1965,65.47,65.1192,65.41,21493,60.4582514501,60.7118744478315,60.3865693377612,60.6562350333383,23177.4545391303,0.0,1.0
2024-03-11,64.63,64.7,64.44,64.67,28952,59.9329226449266,59.9978352951687,59.7567311656982,59.9700155879221,31221.0330720188,0.0,1.0
2024-03-12,64.91,64.935,64.46,64.75,30186,60.1925732458949,60.2157563352671,59.7752776371959,60.0442014739131,32551.7444153067,0.0,1.0
2024-03-13,64.87,65.07,64.78,64.78,19201,60.1554803028995,60.3409450178768,60.0720211811597,60.0720211811597,20705.8253666701,0.0,1.0
2024-03-14,64.5,65.05,64.2599,65.05,34451,59.8123705801914,60.3223985463791,59.5897201898611,60.3223985463791,37151.0020158925,0.0,1.0
2024-03-15,64.56,64.65,64.4,64.56,19526,59.8680099946846,59.9514691164244,59.7196382227027,59.8680099946846,21056.2963444404,0.0,1.0
2024-03-18,64.57,64.74,64.464,64.74,35613,59.8772832304334,60.0349282381642,59.7789869314955,60.0349282381642,38404.0705579513,0.0,1.0
2024-03-19,64.65,64.739,64.36,64.46,17696,59.9514691164244,60.0340009145893,59.6825452797072,59.7752776371959,19082.8751465337,0.0,1.0
2024-03-20,65.3293,65.36,64.54,64.54,27368,60.5814000208449,60.6098688545939,59.8494635231869,59.8494635231869,29512.8914449783,0.0,1.0
2024-03-21,65.295,65.4511,65.2801,65.42,22521,60.5495928222263,60.6943480322661,60.5357757009605,60.6655082690871,24286.0212011238,0.0,1.0
2024-03-22,64.58,64.84,64.54,64.84,34706,60.3038520748813,60.5466362424173,60.2665006644912,60.5466362424173,37167.0034812517,0.45,1.0
2024-03-25,64.61,64.74,64.46,64.46,16733,60.3318656326739,60.4532577164419,60.1917978437109,60.1917978437109,17919.5375223818,0.0,1.0
2024-03-26,64.84,65.0,64.82,64.94,72039,60.5466362424173,60.6960418839778,60.5279605372222,60.6400147683926,77147.2876098048,0.0,1.0
2024-03-27,65.41,65.41,65.0476,65.14,38421,61.0788938404767,61.0788938404767,60.7404900623421,60.8267718203433,41145.4342405685,0.0,1.0
2024-03-28,65.21,65.33,65.08,65.08,41653,60.892136788526,61.0041910196965,60.7707447047581,60.7707447047581,44606.6154556727,0.0,1.0
2024-04-01,64.95,65.25,64.79,65.11,43428,60.6493526209901,60.9294881989162,60.4999469794296,60.7987582625507,46507.4807579035,0.0,1.0
2024-04-02,64.51,64.52,64.3102,64.38,31047,60.2384871066986,60.2478249592961,60.0519168117998,60.1170950229306,33248.5436835827,0.0,1.0
2024-04-03,65.04,65.06,64.43,64.43,26627,60.733393294368,60.752068999563,60.1637842859183,60.1637842859183,28515.1213535206,0.0,1.0
2024-04-04,64.48,65.38,64.4275,65.38,28794,60.210473548906,61.0508802826841,60.1614498227689,61.0508802826841,30835.7833872864,0.0,1.0
2024-04-05,64.69,64.8071,64.35,64.45,21880,60.4065684534542,60.5159147073714,60.089081465138,60.1824599911134,23431.5114438364,0.0,1.0
2024-04-08,65.25,65.39,65.22,65.29,32507,60.9294881989162,61.0602181352817,60.9014746411236,60.9668396093063,34812.0723265443,0.0,1.0
2024-04-09,65.3,65.66,65.13,65.66,24176,60.9761774619039,61.3123401554151,60.8174339677458,61.3123401554151,25890.320871398,0.0,1.0
2024-04-10,64.3754,64.6819,64.13,64.47,22828,60.1127996107358,60.3990047928502,59.8836487079923,60.2011356963085,24446.7341517321,0.0,1.0
2024-04-11,64.74,64.83,64.13,64.67,22456,60.4532577164419,60.5372983898197,59.8836487079923,60.3878927482592,24048.3556207857,0.0,1.0
2024-04-12,63.75,64.26,63.7001,64.26,48635,59.5288103092859,60.0050407917602,59.4822144248242,60.0050407917602,52083.7092811236,0.0,1.0
2024-04-15,63.4257,64.19,63.34,64.17,44737,59.2259837495479,59.9396758235775,59.145958352787,59.9210001183824,47909.3019864218,0.0,1.0
2024-04-16,62.5,62.75,62.4669,62.72,21890,58.361578734594,58.5950250495324,58.3306704424962,58.5670114917398,23442.2205441307,0.0,1.0
2024-04-17,62.57,62.86,62.3539,62.86,30229,58.4269437027768,58.6977414281053,58.2251527081441,58.6977414281053,32372.5392795124,0.0,1.0
2024-04-18,62.6,62.915,62.48,62.73,52890,58.4549572605694,58.7490996173917,58.342903029399,58.5763493443374,56640.4314563303,0.0,1.0
2024-04-19,62.48,62.68,62.3001,62.42,31148,58.342903029399,58.5296600813497,58.1749150611693,58.2868759138138,33356.7055965547,0.0,1.0
2024-04-22,63.11,63.318,62.8516,62.88,23472,58.9311877430437,59.1254150770724,58.6898976319234,58.7164171333004,25136.4002106823,0.0,1.0
2024-04-23,63.7068,63.7999,63.181,63.23,16504,59.4884707860646,59.5754061937476,58.9974864964862,59.0432419742141,17674.2991256433,0.0,1.0
2024-04-24,63.56,63.68,63.335,63.68,19915,59.3513911099328,59.4634453411032,59.1412894264882,59.4634453411032,21327.1732360147,0.0,1.0
2024-04-25,63.23,63.3099,62.7,62.82,20357,59.0432419742141,59.1178514164684,58.5483357865448,58.6603900177152,21800.5154690209,0.0,1.0
2024-04-26,63.84,63.8571,63.54,63.64,44282,59.6128509826638,59.6288187106055,59.3327154047377,59.426093930713,47422.037923033,0.0,1.0
2024-04-29,64.64,64.77,64.22,64.29,30081,60.3598791904666,60.4812712742345,59.9676893813701,60.0330543495528,32214.0445951573,0.0,1.0
2024-04-30,63.79,64.355,63.78,64.26,35034,59.5661617196761,60.0937503914368,59.5568238670785,60.0050407917602,37518.2619709033,0.0,1.0
2024-05-01,63.59,64.2204,63.43,63.53,25105,59.3794046677254,59.968062895474,59.2299990261648,59.3233775521402,26885.1962887346,0.0,1.0
2024-05-02,64.57,64.6207,63.98,64.21,29047,60.2945142222838,60.3418571349533,59.7435809190292,59.9583515287725,31106.7236247311,0.0,1.0
2024-05-03,64.9525,65.23,64.74,65.05,36646,60.6516870841395,60.9108124937211,60.4532577164419,60.7427311469655,39244.5689383377,0.0,1.0
2024-05-06,65.25,65.36,65.135,65.18,21352,60.9294881989162,61.0322045774891,60.8221028940445,60.8641232307334,22866.0709482996,0.0,1.0
2024-05-07,65.4,65.5,65.275,65.36,40211,61.0695559878792,61.1629345138546,60.95283283041,61.0322045774891,43062.3631932407,0.0,1.0
2024-05-08,65.32,65.3479,65.0,65.01,43527,60.9948531670989,61.0209057758461,60.6960418839778,60.7053797365754,46613.5008508166,0.0,1.0
2024-05-09,65.82,65.82,65.31,65.31,30466,61.4617457969757,61.4617457969757,60.9855153145014,60.9855153145014,32626.3449564863,0.0,1.0
2024-05-10,65.815,66.03,65.75,66.03,30524,61.4570768706769,61.6578407015239,61.3963808287929,61.6578407015239,32688.457738193,0.0,1.0
2024-05-13,65.925,66.1285,65.87,66.03,24025,61.5597932492498,61.7498185496096,61.5084350599634,61.6578407015239,25728.6134569547,0.0,1.0
2024-05-14,66.26,66.26,66.005,66.09,31972,61.8726113112672,61.8726113112672,61.6344960700301,61.7138678171091,34239.1354608016,0.0,1.0
2024-05-15,66.74,66.75,66.26,66.45,19110,62.3208282359489,62.3301660885464,61.8726113112672,62.0500305106204,20465.090662327,0.0,1.0
2024-05-16,66.28,66.48,66.24,66.4,30037,61.8912870164623,62.078044068413,61.8539356060721,62.0033412476327,32166.9245538626,0.0,1.0
2024-05-17,66.55,66.5631,66.275,66.35,29677,62.1434090365957,62.1556416234985,61.8866180901635,61.956651984645,31781.3969432694,0.0,1.0
2024-05-20,66.48,66.6499,66.42,66.55,33951,62.078044068413,62.2366941840451,62.0220169528278,62.1434090365957,36358.4664090352,0.0,1.0
2024-05-21,66.568,66.5899,66.385,66.44,17696,62.1602171712713,62.1806670684599,61.9893344687364,62.0406926580229,18950.8238807189,0.0,1.0
2024-05-22,65.745,66.04,65.58,65.97,12913,61.3917119024942,61.6671785541215,61.2376373346348,61.6018135859387,13828.6612099753,0.0,1.0
2024-05-23,65.385,66.18,65.2301,66.18,33279,61.0555492089829,61.797908490487,60.9109058722471,61.797908490487,35638.8148692611,0.0,1.0
2024-05-24,66.12,66.21,65.96,65.96,24059,61.7418813749017,61.8259220482795,61.5924757333412,61.5924757333412,25765.0243979552,0.0,1.0
2024-05-28,66.21,66.635,66.04,66.6,15929,61.8259220482795,62.2227807836748,61.6671785541215,62.1900982995834,17058.5258587235,0.0,1.0
2024-05-29,65.06,65.45,65.0401,65.45,16900,60.752068999563,61.1162452508669,60.7334866728939,61.1162452508669,18098.379497296,0.0,1.0
2024-05-30,66.16,66.23,65.9,65.9,26663,61.7792327852919,61.8445977534746,61.536448617756,61.536448617756,28553.67411458,0.0,1.0
2024-05-31,66.6104,66.6104,66.2201,66.45,19252,62.1998096662849,62.1998096662849,61.8353532794031,62.0500305106204,20617.1598865054,0.0,1.0
2024-06-03,66.8911,66.95,66.665,66.81,20013,62.4619231886977,62.5169231404971,62.2507943414674,62.3861932041317,21432.1224188984,0.0,1.0
2024-06-04,66.43,66.54,66.2201,66.41,36387,62.0313548054253,62.1340711839982,61.8353532794031,62.0126791002303,38967.2032407164,0.0,1.0
2024-06-05,66.44,66.44,66.01,66.34,26934,62.0406926580229,62.0406926580229,61.6391649963289,61.9473141320475,28843.8907325544,0.0,1.0
2024-06-06,66.2484,66.3362,65.9701,66.14,51146,61.8617794022541,61.9437657480604,61.6019069644647,61.7605570800968,54772.7643650117,0.0,1.0
2024-06-07,65.38,65.69,65.309,65.69,16401,61.0508802826841,61.3403537132077,60.9845815292416,61.3403537132077,17563.9953926125,0.0,1.0
2024-06-10,65.65,65.719,65.2249,65.26,21467,61.3030023028176,61.3674334857406,60.9060501888964,60.9388260515137,22989.2256016835,0.0,1.0
2024-06-11,64.82,64.9358,64.61,64.84,34215,60.5279605372222,60.6360928703016,60.3318656326739,60.5466362424173,36641.1866568036,0.0,1.0
2024-06-12,65.69,66.125,65.53,65.98,36755,61.3403537132077,61.7465503012005,61.1909480716472,61.6111514385362,39361.2981315451,0.0,1.0
2024-06-13,64.53,65.03,64.29,65.03,40698,60.2571628118937,60.7240554417704,60.0330543495528,60.7240554417704,43583.896377571,0.0,1.0
2024-06-14,64.03,64.125,63.67,63.96,57705,59.7902701820169,59.8789797816935,59.4541074885056,59.7249052138342,61796.8632480156,0.0,1.0
2024-06-17,64.42,64.4681,63.94,63.98,25746,60.1544464333208,60.1993615043149,59.7062295086391,59.7435809190292,27571.6496175965,0.0,1.0
2024-06-18,64.76,64.83,64.46,64.46,19164,60.471933421637,60.5372983898197,60.1917978437109,60.1917978437109,20522.9198039159,0.0,1.0
2024-06-20,64.93,65.0019,64.7201,64.81,44662,60.6306769157951,60.6978160759713,60.4346753897728,60.5186226846246,47828.9837342149,0.0,1.0
2024-06-21,64.37,64.49,64.2827,64.45,41575,60.1077571703331,60.2198114015035,60.0262377171566,60.1824599911134,44523.0844733775,0.0,1.0
2024-06-24,64.97,65.22,64.9101,64.95,47681,60.6680283261852,60.9014746411236,60.612094589126,60.6493526209901,51062.0611130514,0.0,1.0
2024-06-25,63.52,63.64,63.38,63.64,34410,60.3598791904666,60.4739091889372,60.2268441922508,60.4739091889372,36211.5237690075,1.12,1.0
2024-06-26,63.11,63.18,62.9106,62.92,39335,59.9702766956918,60.0367941947997,59.7807968482331,59.7897291981133,41394.3704578294,0.0,1.0
2024-06-27,63.42,63.61,63.35,63.44,82419,60.264854191741,60.4454016893195,60.1983366926331,60.2838591914861,86734.0185271092,0.0,1.0
2024-06-28,63.44,63.54,63.17,63.35,517746,60.2838591914861,60.3788841902117,60.0272916949271,60.1983366926331,544852.414568688,0.0,1.0
2024-07-01,63.1925,63.79,63.06,63.69,190828,60.0486723196404,60.6164466870255,59.922764196329,60.5214216883,200818.734605991,0.0,1.0
2024-07-02,63.57,63.6,63.23,63.23,98146,60.4073916898293,60.435899189447,60.0843066941625,60.0843066941625,103284.400227638,0.0,1.0
2024-07-03,64.46,64.46,63.94,63.94,57058,61.2531141784867,61.2531141784867,60.7589841851138,60.7589841851138,60045.2520549848,0.0,1.0
2024-07-05,64.91,64.9369,64.51,64.93,81233,61.6807266727516,61.7062883974088,61.3006266778495,61.6997316724967,85485.9259031615,0.0,1.0
2024-07-08,64.59,64.9301,64.59,64.9,26077,61.3766466768299,61.6998266974955,61.3766466768299,61.6712241728791,27442.2524069866,0.0,1.0
2024-07-09,64.48,64.64,64.3509,64.56,25317,61.2721191782318,61.4241591761927,61.1494419048771,61.3481391772122,26642.4628671887,0.0,1.0
2024-07-10,65.26,65.26,64.91,64.91,111925,62.013314168291,62.013314168291,61.6807266727516,61.6807266727516,117784.795055105,0.0,1.0
2024-07-11,65.805,66.0277,65.65,65.68,54556,62.5312004113453,62.742821083507,62.3839116633207,62.4124191629383,57412.2607015975,0.0,1.0
2024-07-12,66.42,66.65,66.27,66.27,29889,63.1156041535074,63.3341616505761,62.973066655419,62.973066655419,31453.8283618676,0.0,1.0
2024-07-15,66.11,66.425,66.06,66.29,24848,62.8210266574582,63.1203554034436,62.7735141580954,62.9920716551642,26148.9085327608,0.0,1.0
2024-07-16,66.645,66.7,66.06,66.06,207849,63.3294104006398,63.3816741499389,62.7735141580954,62.7735141580954,218730.863233492,0.0,1.0
2024-07-17,66.585,66.77,66.4701,66.49,35763,63.2723954014045,63.4481916490468,63.1632116778689,63.1821216526152,37635.3596207793,0.0,1.0
2024-07-18,66.33,66.94,66.22,66.83,45717,63.0300816546544,63.6097341468802,62.9255541560563,63.5052066482821,48110.4978828165,0.0,1.0
2024-07-19,65.95,66.07,65.7901,66.01,35478,62.6689866594973,62.7830166579679,62.5170416865352,62.7260016587326,37335.4385433551,0.0,1.0
2024-07-22,66.32,66.32,66.0469,66.17,26684,63.0205791547818,63.0205791547818,62.7610658832623,62.8780416566935,28081.0316841673,0.0,1.0
2024-07-23,66.14,66.2,66.04,66.07,24654,62.8495341570758,62.9065491563112,62.7545091583503,62.7830166579679,25944.7517291808,0.0,1.0
2024-07-24,65.41,66.03,65.34,66.03,505748,62.1558516663794,62.7450066584777,62.0893341672715,62.7450066584777,532226.263386457,0.0,1.0
2024-07-25,65.04,65.49,64.91,65.03,33078,61.8042591710948,62.2318716653598,61.6807266727516,61.7947566712223,34809.7873650459,0.0,1.0
2024-07-26,66.04,66.09,65.72,65.72,22192,62.7545091583503,62.8020216577131,62.4504291624285,62.4504291624285,23353.8545620986,0.0,1.0
2024-07-29,65.6,65.83,65.4202,65.83,31683,62.3363991639579,62.5549566610266,62.1655442162494,62.5549566610266,33341.7526176537,0.0,1.0
2024-07-30,65.82,65.9,65.655,65.72,74943,62.5454541611541,62.6214741601345,62.3886629132569,62.4504291624285,78866.6151066762,0.0,1.0
2024-07-31,66.84,67.04,66.62,66.81,21046,63.5147091481547,63.7047591456058,63.3056541509585,63.486201648537,22147.856124456,0.0,1.0
2024-08-01,65.05,66.07,64.75,66.0,59637,61.8137616709674,62.7830166579679,61.5286866747908,62.7164991588601,62759.2747170096,0.0,1.0
2024-08-02,64.12,64.41,63.79,64.33,41419,60.9300291828198,61.2056016791239,60.6164466870255,61.1295816801435,43587.4775643279,0.0,1.0
2024-08-05,61.97,62.3,61.21,61.47,29923,58.8869917102206,59.2005742060149,58.1648017199064,58.4118667165929,31489.608420227,0.0,1.0
2024-08-06,62.49,62.7759,61.83,61.97,19009,59.3811217035934,59.6527981749498,58.7539567120048,58.8869917102206,20004.2096868661,0.0,1.0
2024-08-07,62.69,63.63,62.63,63.48,43476,59.5711717010445,60.4644066890646,59.5141567018092,60.3218691909763,45752.1710950703,0.0,1.0
2024-08-08,63.63,63.64,62.93,63.23,49971,60.4644066890646,60.4739091889372,59.7992316979858,60.0843066941625,52587.2145963695,0.0,1.0
2024-08-09,64.1,64.1,63.6355,63.76,31847,60.9110241830747,60.9110241830747,60.4696330639946,60.5879391874079,33514.3387815048,0.0,1.0
2024-08-12,64.08,64.24,63.975,64.05,22044,60.8920191833296,61.0440591812905,60.7922429346678,60.8635116837119,23198.1060727696,0.0,1.0
2024-08-13,65.17,65.17,64.55,64.55,28725,61.9277916694381,61.9277916694381,61.3386366773397,61.3386366773397,30228.8875403877,0.0,1.0
2024-08-14,65.22,65.38,65.13,65.23,18260,61.9753041688008,62.1273441667617,61.8897816699478,61.9848066686734,19215.9960483022,0.0,1.0
2024-08-15,65.881,66.044,65.78,65.83,33249,62.6034194103767,62.7583101582993,62.5074441616639,62.5549566610266,34989.7400115004,0.0,1.0
2024-08-16,66.3,66.3459,66.01,66.01,32510,63.0015741550367,63.0451906294517,62.7260016587326,62.7260016587326,34212.0499195128,0.0,1.0
2024-08-19,67.07,67.25,66.7,66.7,130532,63.7332666452234,63.9043116429294,63.3816741499389,63.3816741499389,137365.958169604,0.0,1.0
2024-08-20,66.86,67.1225,66.84,67.02,16798,63.5337141478998,63.7831547695543,63.5147091481547,63.6857541458606,17677.4535388488,0.0,1.0
2024-08-21,67.55,67.65,67.1714,67.21,75086,64.189386639106,64.2844116378316,63.8296219939311,63.8663016434392,79017.1018227172,0.0,1.0
2024-08-22,66.99,67.6269,66.925,67.57,16920,63.657246646243,64.262460863126,63.5954803970714,64.2083916388511,17805.8408070795,0.0,1.0
2024-08-23,68.29,68.3999,67.375,67.44,31998,64.8925716296751,64.9970041032744,64.0230928913363,64.0848591405079,33673.2443348068,0.0,1.0
2024-08-26,67.97,68.28,67.93,68.17,16504,64.5884916337533,64.8830691298025,64.5504816342631,64.7785416312044,17368.0612695059,0.0,1.0
2024-08-27,68.35,68.39,68.0608,68.15,28126,64.9495866289104,64.9875966284006,64.6747743325961,64.7595366314593,29598.527100468,0.0,1.0
2024-08-28,67.68,68.045,67.5352,67.92,25502,64.3129191374492,64.6597603827975,64.1753229392947,64.5409791343906,26837.14847885,0.0,1.0
2024-08-29,67.86,68.105,67.721,67.89,28685,64.4839641351552,64.7167753820328,64.3518793869267,64.5124716347729,30186.7933540825,0.0,1.0
2024-08-30,67.98,68.245,67.83,68.15,13103,64.5979941336259,64.8498103802486,64.4554566355376,64.7595366314593,13789.0030789103,0.0,1.0
2024-09-03,66.67,67.48,66.5835,67.44,23866,63.3531666503212,64.1228691399982,63.2709700264236,64.0848591405079,25115.4962589693,0.0,1.0
2024-09-04,66.92,67.1789,66.71,66.71,14278,63.5907291471351,63.8367488688355,63.3911766498114,63.3911766498114,15025.5198016242,0.0,1.0
2024-09-05,67.0754,67.27,66.89,67.22,16084,63.7383979951546,63.9233166426745,63.5622216475174,63.8758041433117,16926.0723133018,0.0,1.0
2024-09-06,65.87,66.92,65.7901,66.92,20524,62.5929666605169,63.5907291471351,62.5170416865352,63.5907291471351,21598.5269931738,0.0,1.0
2024-09-09,66.26,66.515,66.13,66.24,21874,62.9635641555465,63.2058779022966,62.8400316572033,62.9445591558014,23019.2057809727,0.0,1.0
2024-09-10,66.3716,66.3716,65.91,66.35,21065,63.0696120541242,63.0696120541242,62.6309766600071,63.0490866543995,22167.850862951,0.0,1.0
2024-09-11,66.41,66.425,65.522959,66.16,14656,63.1061016536348,63.1203554034436,62.2631909546897,62.8685391568209,15423.3098622079,0.0,1.0
2024-09-12,66.96,66.96,66.29,66.41,32391,63.6287391466253,63.6287391466253,62.9920716551642,63.1061016536348,34086.8197152549,0.0,1.0
2024-09-13,67.3539,67.48,67.18,67.3,35124,64.0030426166052,64.1228691399982,63.8377941438215,63.9518241422922,36962.9049945545,0.0,1.0
2024-09-16,67.8462,67.8479,67.43,67.46,17694,64.4708506853311,64.4724661103094,64.0753566406354,64.103864140253,18620.3633120842,0.0,1.0
2024-09-17,67.54,67.8693,67.3258,67.77,20499,64.1798841392335,64.4928014600367,63.9763405919634,64.3984416363022,21572.2181267331,0.0,1.0
2024-09-18,67.57,68.35,67.3958,67.78,16995,64.2083916388511,64.9495866289104,64.0428580910712,64.4079441361748,17884.7674064017,0.0,1.0
2024-09-19,68.77,68.819,68.3216,68.52,17562,65.3486916235577,65.3952538729332,64.9225995292723,65.1111291267438,18481.4524972772,0.0,1.0
2024-09-20,67.95,68.24,67.8103,68.24,17634,64.5694866340082,64.8450591303123,64.4367367107886,64.8450591303123,18557.2220326265,0.0,1.0
2024-09-23,68.3661,68.4142,68.1407,68.22,20189,64.9648856537052,65.0105926780922,64.7506993065778,64.8260541305672,21245.9881828681,0.0,1.0
2024-09-24,68.5,68.5538,68.31,68.41,18040,65.0921241269987,65.1432475763131,64.9115766294202,65.0066016281457,18984.4780236238,0.0,1.0
2024-09-25,67.55,68.18,67.52,68.18,21175,64.6740141326063,65.2771914664855,64.6452914024216,65.2771914664855,22116.6301362893,0.51,1.0
2024-09-26,69.37,69.43,69.0,69.06,19559,66.4165264304796,66.4739718908491,66.062279424868,66.1197248852375,20428.7683039283,0.0,1.0
2024-09-27,68.97,69.77,68.8819,69.34,31396,66.0335566946833,66.799496166276,65.9492076103742,66.3878037002949,32792.1473321813,0.0,1.0
2024-09-30,69.05,69.24,68.7307,69.16,13136,66.1101506418426,66.2920612663458,65.8044450502431,66.2154673191866,13720.1442016669,0.0,1.0
2024-10-01,68.47,69.0,68.28,69.0,16116,65.5548445249379,66.062279424868,65.3729339004346,66.062279424868,16832.6616895602,0.0,1.0
2024-10-02,68.06,68.1499,67.85,68.07,32219,65.1623005457466,65.2483729938669,64.9612414344536,65.1718747891415,33651.7452826968,0.0,1.0
2024-10-03,67.38,67.5,67.29,67.4,41423,64.5112519948929,64.6261429156318,64.4250838043387,64.5304004816827,43265.0375506735,0.0,1.0
2024-10-04,67.93,67.9699,67.6,67.6,20256,65.0378353816128,65.0760366127585,64.7218853495808,64.7218853495808,21156.7631660296,0.0,1.0
2024-10-07,67.48,67.72,67.1901,67.6,25202,64.606994428842,64.8367762703198,64.3294371128236,64.7218853495808,26322.706620768,0.0,1.0
2024-10-08,67.3135,67.3135,67.13,67.25,9377,64.4475832763167,64.4475832763167,64.2718959100202,64.3867868307591,9793.98539730742,0.0,1.0
2024-10-09,67.28,67.3091,67.02,67.02,12269,64.4155095609438,64.443370609223,64.1665792326762,64.1665792326762,12814.5896171019,0.0,1.0
2024-10-10,67.02,67.02,66.7301,66.91,22381,64.1665792326762,64.1665792326762,63.8890219166578,64.0612625553322,23376.259696826,0.0,1.0
2024-10-11,67.29,67.4199,67.02,67.02,29059,64.4250838043387,64.5494532260386,64.1665792326762,64.1665792326762,30351.223382783,0.0,1.0
2024-10-14,67.19,67.22,66.8416,66.98,15660,64.3293413703896,64.3580641005743,63.995774730511,64.1282822590965,16356.3838457752,0.0,1.0
2024-10-15,66.89,67.29,66.7601,67.26,26977,64.0421140685424,64.4250838043387,63.9177446468425,64.396361074154,28176.6390170803,0.0,1.0
2024-10-16,66.99,67.0803,66.93,67.02,28786,64.1378565024914,64.2243119203475,64.080411042122,64.1665792326762,30066.0833578854,0.0,1.0
2024-10-17,66.79,67.18,66.77,67.18,20229,63.9463716345933,64.3197671269947,63.9272231478035,64.3197671269947,21128.5625042265,0.0,1.0
2024-10-18,67.1755,67.2272,67.065,67.18,16899,64.315458717467,64.3649575558187,64.2096633279533,64.3197671269947,17650.480881849,0.0,1.0
2024-10-21,66.12,66.69,66.081,66.66,28257,63.3048973271344,63.8506292006442,63.2675577778943,63.8219064704595,29513.5592803366,0.0,1.0
2024-10-22,65.91,66.035,65.79,65.88,15396,63.1038382158413,63.2235162582777,62.9889472951024,63.0751154856566,16080.6440414786,0.0,1.0
2024-10-23,64.9697,65.245,64.735,65.18,25409,62.2035721094181,62.4671510300799,61.9788646169396,62.404918448013,26538.9116945915,0.0,1.0
2024-10-24,65.0642,65.2999,64.76,65.15,18412,62.2940487095,62.519713626318,62.0028002254269,62.3761957178283,19230.7624117761,0.0,1.0
2024-10-25,64.79,65.2,64.6264,65.13,34610,62.0315229556116,62.4240669348028,61.8748883336709,62.3570472310385,36149.0705557012,0.0,1.0
2024-10-28,65.07,65.26,65.0,65.01,19188,62.299601770669,62.4815123951723,62.2325820669047,62.2421563102996,20041.2703213752,0.0,1.0
2024-10-29,64.735,64.8735,64.58,64.75,26143,61.9788646169396,62.1114678879591,61.8304638443185,61.993225982032,27305.5519080525,0.0,1.0
2024-10-30,64.86,65.3,64.75,64.75,22478,62.098542659376,62.5198093687519,61.993225982032,61.993225982032,23477.5731855259,0.0,1.0
2024-10-31,64.7121,64.88,64.31,64.88,34929,61.9569395995653,62.1176911461658,61.571959272656,62.1176911461658,36482.2561525595,0.0,1.0
2024-11-01,64.52,64.9099,64.43,64.84,23561,61.7730183839491,62.1463181339165,61.6868501933949,62.0793941725861,24608.7330645153,0.0,1.0
2024-11-04,64.59,65.0813,64.59,64.83,17407,61.8400380877134,62.3104206657053,61.8400380877134,62.0698199291912,18181.0711113288,0.0,1.0
2024-11-05,65.185,65.2482,64.89,64.89,27916,62.4097055697105,62.4702147879663,62.1272653895607,62.1272653895607,29157.3953664534,0.0,1.0
2024-11-06,64.4155,64.5124,63.99,64.25,21685,61.6729675404723,61.7657419589689,61.2655834840189,61.5145138122865,22649.3093036804,0.0,1.0
2024-11-07,65.82,65.82,65.371,65.52,24547,63.0176700252872,63.0176700252872,62.5877864968558,62.7304427234399,25638.5794548048,0.0,1.0
2024-11-08,64.86,65.0801,64.645,65.01,15689,62.098542659376,62.3092717564979,61.8926964263854,62.2421563102996,16386.6734454896,0.0,1.0
2024-11-11,64.89,65.04,64.87,64.97,30084,62.1272653895607,62.2708790404843,62.1081169027709,62.2038593367199,31421.8040623436,0.0,1.0
2024-11-12,63.945,64.47,63.6239,64.47,18729,61.2224993887418,61.7251471669745,60.9150704333313,61.7251471669745,19561.8590707231,0.0,1.0
2024-11-13,63.65,63.9,63.5,63.9,27359,60.940059208592,61.1794152934647,60.7964455576684,61.1794152934647,28575.6261581459,0.0,1.0
2024-11-14,63.5975,64.02,63.551,63.94,18389,60.8897944307688,61.2943062142036,60.8452741989824,61.2177122670444,19206.7396257957,0.0,1.0
2024-11-15,63.66,63.73,63.58,63.67,22460,60.9496334519869,61.0166531557513,60.8730395048277,60.9592076953819,23458.7727443239,0.0,1.0
2024-11-18,64.09,64.1599,63.72,63.72,23275,61.361325917968,61.4282498792984,61.0070789123564,61.0070789123564,24310.014943194,0.0,1.0
2024-11-19,63.96,64.11,63.62,63.65,29460,61.2368607538342,61.3804744047578,60.9113364784073,60.940059208592,30770.0554340063,0.0,1.0
2024-11-20,63.72,63.75,63.45,63.62,44866,61.0070789123564,61.0358016425411,60.7485743406939,60.9113364784073,46861.1441650416,0.0,1.0
2024-11-21,63.74,63.769,63.4301,63.59,31265,61.0262273991462,61.0539927049914,60.729521596338,60.8826137482226,32655.3218989887,0.0,1.0
2024-11-22,63.92,64.06,63.5825,63.61,93401,61.1985637802546,61.3326031877833,60.8754330656764,60.9017622350124,97554.4449284323,0.0,1.0
2024-11-25,64.26,64.38,64.0398,64.2,19643,61.5240880556815,61.6389789764203,61.3132632161256,61.466642595312,20516.5036962045,0.0,1.0
2024-11-26,63.9774,64.15,63.76,64.11,42440,61.2535199373413,61.4187713783375,61.045375885936,61.3804744047578,44327.2624785888,0.0,1.0
2024-11-27,64.29,64.475,64.21,64.21,21514,61.5528107858662,61.729934288672,61.4762168387069,61.4762168387069,22470.705112261,0.0,1.0
2024-11-29,65.08,65.08,64.77,64.77,8849,62.3091760140639,62.3091760140639,62.0123744688218,62.0123744688218,9242.50578871424,0.0,1.0
2024-12-02,64.95,65.0316,64.5401,64.86,17108,62.1847108499301,62.2628366760326,61.7922626131728,62.098542659376,17868.7748935838,0.0,1.0
2024-12-03,65.23,65.4571,65.18,65.32,31792,62.4527896649876,62.6702207324859,62.404918448013,62.5389578555417,33205.7570386262,0.0,1.0
2024-12-04,65.28,65.5,65.206,65.33,42680,62.5006608819621,62.7112942366501,62.4298114808398,62.5485320989366,44577.9350279493,0.0,1.0
2024-12-05,65.66,65.7585,65.53,65.7,31259,62.8644821309686,62.9587884284085,62.7400169668348,62.9027791045483,32649.0550852546,0.0,1.0
2024-12-06,65.5323,65.8499,65.38,65.82,19098,62.7422190428156,63.0462970130379,62.5964033159112,63.0176700252872,19947.268115365,0.0,1.0
2024-12-09,65.61,66.1066,65.59,65.94,26627,62.8166109139941,63.2920678409852,62.7974624272043,63.1325609460261,27811.0748825962,0.0,1.0
2024-12-10,65.3236,65.5,65.26,65.5,19625,62.5424045831639,62.7112942366501,62.4815123951723,62.7112942366501,20497.7032550025,0.0,1.0
2024-12-11,65.7216,65.7438,65.445,65.69,35929,62.9234594702813,62.944714290618,62.6586358979781,62.8932048611534,37526.7251082284,0.0,1.0
2024-12-12,65.005,65.4168,64.95,65.29,30482,62.2373691886021,62.6316365316044,62.1847108499301,62.510235125357,31837.5027066999,0.0,1.0
2024-12-13,64.8892,65.11,64.7394,65.1,55210,62.1264994500891,62.3378987442487,61.9830772840334,62.3283245008537,57665.1310424808,0.0,1.0
2024-12-16,64.5757,64.73,64.41,64.55,36276,61.8263469196587,61.9740774952421,61.6677017066051,61.8017411141338,37889.1558358456,0.0,1.0
2024-12-17,64.114,64.3091,64.02,64.24,29655,61.3843041021158,61.5710975907504,61.2943062142036,61.5049395688916,30973.7268803617,0.0,1.0
2024-12-18,62.71,64.33,62.71,64.23,25366,60.0400803294706,61.5911077594458,60.0400803294706,61.4953653254967,26493.9995294977,0.0,1.0
2024-12-19,62.86,63.18,62.7204,63.18,89572,60.1836939803943,60.4900697690313,60.0500375426013,60.4900697690313,93555.173297176,0.0,1.0
2024-12-20,63.15,63.56,62.6,62.6,47952,60.4613470388466,60.8538910180379,59.9347636521267,59.9347636521267,50084.3753622358,0.0,1.0
2024-12-23,63.3489,63.41,62.9493,63.1,44101,60.6517787399713,60.7102773671142,60.2691919739108,60.4134758218721,46062.1254139549,0.0,1.0
2024-12-24,63.6766,63.8471,63.42,63.42,7755,60.9655266960225,61.1287675459057,60.7198516105091,60.7198516105091,8099.85675121244,0.0,1.0
2024-12-26,63.15,63.17,62.74,62.9,34493,61.2153474289258,61.2347347123554,60.8179081186193,60.973006386056,35583.1183107968,0.78753,1.0
2024-12-27,63.17,63.28,62.996,63.05,32232,61.2347347123554,61.3413647712182,61.066065346518,61.1184110117779,33250.6615659294,0.0,1.0
2024-12-30,62.905,63.1474,62.7424,62.97,74818,60.9778532069134,61.21282708208,60.8202345926308,61.0408618780595,77182.55140977,0.0,1.0
2024-12-31,62.95,63.31,62.85,63.07,33002,61.02147459463,61.3704456963625,60.924538177482,61.1377982952075,34044.9966802805,0.0,1.0
2025-01-02,62.88,63.2,62.691,63.14,42570,60.9536191026264,61.2638156374998,60.7704092742168,61.205653787211,43915.3841791268,0.0,1.0
2025-01-03,63.1323,63.16,62.875,63.03,23530,61.1981896830906,61.2250410706406,60.948772281769,61.0990237283483,24273.643169717,0.0,1.0
2025-01-06,63.3091,63.6439,63.2601,63.46,29664,61.3695732686082,61.6941163932195,61.3220744242057,61.5158503220845,30601.5023793662,0.0,1.0
2025-01-07,62.74,63.29,62.63,63.28,26467,60.8179081186193,61.351058412933,60.7112780597565,61.3413647712182,27303.464248742,0.0,1.0
2025-01-08,62.1776,62.19,61.83,62.09,23864,60.2727377085792,60.2847578243056,59.935786722573,60.1878214071576,24618.1989206174,0.0,1.0
2025-01-10,61.2,61.585,61.127,61.48,51935,59.3250872945409,59.6982925005605,59.254323710023,59.5965092625552,53576.3560569169,0.0,1.0
2025-01-13,61.1994,61.2,60.67,60.67,37993,59.3245056760381,59.3250872945409,58.8113242836569,58.8113242836569,39193.7324669383,0.0,1.0
2025-01-14,61.3899,61.53,61.08,61.29,57474,59.5091695507049,59.6449774711292,59.2087635939634,59.4123300699741,59290.4108600219,0.0,1.0
2025-01-15,62.28,62.33,62.035,62.3,56349,60.3720005997387,60.4204688083127,60.1345063777263,60.3913878831683,58129.8563098336,0.0,1.0
2025-01-16,62.38,62.5525,62.13,62.17,38106,60.4689370168867,60.6361523364669,60.2265959740168,60.265370540876,39310.3037239795,0.0,1.0
2025-01-17,62.57,62.7615,62.4501,62.51,28214,60.6531162094678,60.8387494483061,60.5368894453074,60.594954359179,29105.6765146789,0.0,1.0
2025-01-21,63.64,63.64,63.19,63.31,44947,61.6903358729507,61.6903358729507,61.254121995785,61.3704456963625,46367.5069931692,0.0,1.0
2025-01-22,63.26,63.52,63.2,63.52,32833,61.3219774877886,61.5740121723732,61.2638156374998,61.5740121723732,33870.6555967411,0.0,1.0
2025-01-23,63.5145,63.52,63.11,63.18,49463,61.5686806694301,61.5740121723732,61.1765728620666,61.2444283540702,51026.2308586363,0.0,1.0
2025-01-24,63.804,63.94,63.6086,63.7,34113,61.8493115970734,61.9811451243946,61.6598978379663,61.7484977232395,35191.1087738443,0.0,1.0
2025-01-27,63.845,63.86,63.65,63.69,46752,61.889055528104,61.9035959906762,61.7000295146655,61.7388040815247,48229.5522936936,0.0,1.0
2025-01-28,63.88,63.9,63.49,63.84,37685,61.9229832741058,61.9423705575354,61.5449312472288,61.8842087072466,38875.9984211979,0.0,1.0
2025-01-29,63.95,64.105,63.7012,63.92,35034,61.9908387661094,62.1410902126887,61.7496609602453,61.961757840965,36141.2160989318,0.0,1.0
2025-01-30,64.64,64.81,64.33,64.74,40886,62.6597000444302,62.8244919535817,62.3591971512716,62.7566364615781,42178.1629680004,0.0,1.0
2025-01-31,64.13,64.765,64.085,64.48,25705,62.1653243169757,62.7808705658651,62.1217029292591,62.5046017769935,26517.3819667478,0.0,1.0
2025-02-03,63.56,63.7935,63.0481,63.19,36649,61.6127867392324,61.8391332732728,61.1165692198521,61.254121995785,37807.25663098,0.0,1.0
2025-02-04,64.17,64.17,63.68,63.68,33101,62.2040988838348,62.2040988838348,61.7291104398099,61.7291104398099,34147.1254806971,0.0,1.0
2025-02-05,64.8115,64.85,64.46,64.51,32125,62.8259459998389,62.8632665204409,62.4852144935639,62.5336827021379,33140.2799331559,0.0,1.0
2025-02-06,65.1,65.11,64.91,64.97,28175,63.1056075633107,63.1153012050255,62.9214283707296,62.9795902210184,29065.4439569391,0.0,1.0
2025-02-07,64.665,65.25,64.601,65.07,32631,62.6839341487172,63.2510121890326,62.6218948417425,63.0765266381663,33662.2715797295,0.0,1.0
2025-02-10,64.93,64.948,64.83,64.91,22425,62.9408156541592,62.9582642092458,62.8438792370113,62.9214283707296,23133.7207004209,0.0,1.0
2025-02-11,65.19,65.2,64.9,64.9,21648,63.1928503387439,63.2025439804587,62.9117347290148,62.9117347290148,22332.1643577575,0.0,1.0
2025-02-12,65.16,65.26,64.7,64.73,24425,63.1637694135995,63.2607058307474,62.7178618947189,62.7469428198633,25196.9287896446,0.0,1.0
2025-02-13,65.82,65.82,65.25,65.28,29361,63.8035497667759,63.8035497667759,63.2510121890326,63.280093114177,30288.9263538488,0.0,1.0
2025-02-14,66.02,66.23,66.0,66.14,22055,63.9974226010718,64.2009890770825,63.9780353176422,64.1137463016493,22752.0272039145,0.0,1.0
2025-02-18,66.36,66.41,66.1602,66.28,38165,64.3270064193748,64.3754746279488,64.1333274579132,64.2494572856564,39371.1683626116,0.0,1.0
2025-02-19,65.89,65.97,65.665,65.85,22298,63.8714052587795,63.9489543924978,63.6532983201966,63.8326306919203,23002.7069867552,0.0,1.0
2025-02-20,66.1568,66.17,65.86,66.13,35764,64.1300316197302,64.1428272267937,63.8423243336351,64.1040526599345,36894.2870514985,0.0,1.0
2025-02-21,65.78,66.21,65.72,66.21,23119,63.7647751999167,64.1816017936529,63.706613349628,64.1816017936529,23849.6539073816,0.0,1.0
2025-02-24,65.66,66.02,65.64,65.94,21195,63.6484514993392,63.9974226010718,63.6290642159096,63.9198734673534,21864.8477255483,0.0,1.0
2025-02-25,66.2393,66.29,65.82,66.23,24052,64.2100041638772,64.2591509273712,63.8035497667759,64.2009890770825,24812.1404810044,0.0,1.0
2025-02-26,65.94,66.45,65.9003,66.17,17067,63.9198734673534,64.4142491948079,63.8813897097457,64.1428272267937,17606.3862293906,0.0,1.0
2025-02-27,65.37,65.87,65.321,65.87,18098,63.3673358896102,63.8520179753499,63.3198370452077,63.8520179753499,18669.9699993854,0.0,1.0
2025-02-28,65.1,65.3,64.6752,65.09,32962,63.1056075633107,63.2994803976066,62.6938216632663,63.0959139215959,34003.7325184961,0.0,1.0
2025-03-03,65.6988,66.2084,65.4176,66.1,42298,63.6860628291926,64.1800508109785,63.4134776241726,64.0749717347901,43634.7878789924,0.0,1.0
2025-03-04,65.49,65.95,64.55,65.02,45196,63.4836595901877,63.9295671090682,62.572457268997,63.0280584295924,46624.3764002775,0.0,1.0
2025-03-05,66.8983,66.945,66.29,66.29,26944,64.8488151528822,64.8940844596902,64.2591509273712,64.2591509273712,27795.5393780219,0.0,1.0
2025-03-06,66.51,67.07,66.46,66.83,34324,64.4724110450967,65.0152549811252,64.4239428365227,64.7826075799701,35408.7772272574,0.0,1.0
2025-03-07,67.53,67.53,66.83,66.83,34274,65.4611625000057,65.4611625000057,64.7826075799701,64.7826075799701,35357.1970250268,0.0,1.0
2025-03-10,66.43,66.93,65.98,66.77,26603,64.3948619113784,64.8795439971181,63.9586480342126,64.7244457296813,27443.7623988092,0.0,1.0
2025-03-11,66.04,66.39,65.7819,66.29,21637,64.0168098845014,64.3560873445192,63.7666169918425,64.2591509273712,22320.8167132668,0.0,1.0
2025-03-12,66.67,66.6937,66.24,66.54,34996,64.6275093125334,64.6504832433975,64.2106827187973,64.5014919702411,36102.0151452366,0.0,1.0
2025-03-13,66.35,66.52,66.085,66.32,60953,64.31731277766,64.4821046868115,64.0604312722179,64.2882318525156,62879.3613312266,0.0,1.0
2025-03-14,67.4306,67.4306,66.97,66.97,22896,65.3648077013607,65.3648077013607,64.9183185639772,64.9183185639772,23619.6062054331,0.0,1.0
2025-03-17,68.1029,68.2,67.6301,67.69,26005,66.0165112338463,66.1106364948969,65.5581958535708,65.6162607674424,26826.8631801314,0.0,1.0
2025-03-18,68.07,68.1901,67.8409,68.05,20287,65.9846191526046,66.1010397895993,65.7625378209187,65.965231869175,20928.1512530408,0.0,1.0
2025-03-19,68.24,68.4999,67.7877,67.9,18748,66.1494110617561,66.4013488099236,65.710967646996,65.8198272434531,19340.5126283831,0.0,1.0
2025-03-20,67.75,67.81,67.44,67.44,14001,65.6744226177312,65.73258446802,65.3739197245726,65.3739197245726,14443.4882286106,0.0,1.0
2025-03-21,67.42,67.555,67.32,67.47,15724,65.354532441143,65.4853966042927,65.257596023995,65.403000649717,16220.9419974769,0.0,1.0
2025-03-24,67.25,67.34,67.1,67.26,14644,65.1897405319915,65.2769833074246,65.0443359062696,65.1994341737063,15106.809629296,0.0,1.0
2025-03-25,67.85,67.93,67.645,67.76,36692,65.7713590348791,65.8489081685975,65.5726393797259,65.684116259446,37851.6156048983,0.0,1.0
2025-03-26,67.08,67.504,66.956,67.37,12176,65.2963705908542,65.709096606515,65.1756676994817,65.5786596109995,12508.5984505608,0.28,1.0
2025-03-27,67.06,67.27,66.9751,67.06,44211,65.2769023825683,65.4813185695701,65.1942598383948,65.2769023825683,45418.6634442955,0.0,1.0
2025-03-28,66.8081,67.08,66.6071,67.08,31072,65.0317002992076,65.2963705908542,64.8360448059345,65.2963705908542,31920.7597779093,0.0,1.0
2025-03-31,66.002,66.08,65.56,65.83,24996,64.2470341642451,64.32296017656,63.8167867611271,64.0796075729865,25678.7883434803,0.0,1.0
2025-04-01,66.127,66.25,65.84,66.1,19671,64.3687104660319,64.48843994699,64.0893416771294,64.3424283848459,20208.3311531686,0.0,1.0
2025-04-02,66.2227,66.25,65.58,65.58,24340,64.4618658426798,64.48843994699,63.8362549694129,63.8362549694129,25004.8691102701,0.0,1.0
2025-04-03,65.1749,65.7501,65.01,65.64,22181,63.4419264105824,64.0018320808844,63.2814110332653,63.8946595942706,22786.8940729211,0.0,1.0
2025-04-04,61.11,62.76,61.0015,62.49,34497,59.4851104175179,61.0912376011033,59.379495387567,60.8284167892439,35439.3167500817,0.0,1.0
2025-04-07,59.57,61.065,59.0,59.36,44879,57.9860583795049,59.4413069488747,57.4312144433572,57.7816421925031,46104.9104683571,0.0,1.0
2025-04-08,59.9059,62.09,59.56,62.09,54749,58.3130269376663,60.4390526235262,57.9763242753619,60.4390526235262,56244.5184436392,0.0,1.0
2025-04-09,63.505,63.59,59.955,60.22,42447,61.8164283597525,61.8991682449675,58.3608213890081,58.6187751487961,43606.4781891387,0.0,1.0
2025-04-10,62.99,63.015,61.75,62.82,29812,61.315121996391,61.3394572567483,60.1080930826662,61.149642225961,30626.3417385116,0.0,1.0
2025-04-11,64.5071,64.54,63.345,63.4,25444,62.7918829359167,62.823908138547,61.6606826934654,61.7142202662516,26139.0258685995,0.0,1.0
2025-04-14,65.3573,65.565,64.9524,65.23,13824,63.6194764701496,63.8216538131985,63.2253425934019,63.49556132441,14201.6150608206,0.0,1.0
2025-04-15,65.58,65.84,65.525,65.64,21639,63.8362549694129,64.0893416771294,63.7827173966268,63.8946595942706,22230.0888527993,0.0,1.0
2025-04-16,65.6169,66.08,65.46,65.75,19276,63.8721738137004,64.32296017656,63.7194457196976,64.0017347398429,19802.5413709764,0.0,1.0
2025-04-17,66.2573,66.59,66.055,66.11,27333,64.4955458430144,64.8193994878501,64.2986249162027,64.3521624889889,28079.6256117918,0.0,1.0
2025-04-21,66.3755,66.8,65.91,66.8,28935,64.610602953984,65.0238156748518,64.15748040613,65.0238156748518,29725.3856904546,0.0,1.0
2025-04-22,67.308,67.59,67.06,67.06,29116,65.5183081653133,65.7928099021443,65.2769023825683,65.2769023825683,29911.32986913,0.0,1.0
2025-04-23,67.38,68.009,67.16,67.78,25521,65.5883937151425,66.2006688657335,65.3742434239978,65.9777578808602,26218.1291932294,0.0,1.0
2025-04-24,68.1703,68.1703,67.6693,67.69,17146,66.3576799655592,66.3576799655592,65.8700013479978,65.8901509435737,17614.3584948517,0.0,1.0
2025-04-25,68.3896,68.42,67.8687,67.98,14406,66.5711488694139,66.6007405460084,66.0640993846081,66.172439963719,14799.5129171138,0.0,1.0
2025-04-28,68.94,68.94,68.4,68.4,22506,67.1069139614414,67.1069139614414,66.5812723377226,66.5812723377226,23120.7717418134,0.0,1.0
2025-04-29,69.0,69.1764,68.8899,68.92,24993,67.1653185862991,67.3370281833806,67.0581460996853,67.0874457531555,25675.7063957675,0.0,1.0
2025-04-30,69.03,69.2207,68.6015,68.79,15349,67.1945208987279,67.3801502647338,66.7774145362028,66.9609023992973,15768.2718148536,0.0,1.0
2025-05-01,68.8784,69.27,68.6812,69.27,17817,67.0469518799209,67.4281393981585,66.8549953462221,67.4281393981585,18303.6874666262,0.0,1.0
2025-05-02,69.9243,70.085,69.7504,69.99,19946,68.0650418322312,68.2214688858082,67.8957657611854,68.1289948964503,20490.8430268466,0.0,1.0
2025-05-05,70.02,70.2188,69.98,70.08,21443,68.1581972088791,68.3517111992408,68.1192607923074,68.2166018337368,22028.7349355597,0.0,1.0
2025-05-06,70.4088,70.5164,70.13,70.13,16604,68.5366591779567,68.6413981385348,68.2652723544515,68.2652723544515,17057.5532747299,0.0,1.0
2025-05-07,70.1626,70.4195,69.965,70.24,18042,68.2970055339575,68.5470746693897,68.104659636093,68.3723475000239,18534.8335450901,0.0,1.0
2025-05-08,69.8649,70.33,69.8601,70.29,25991,68.0072212536221,68.4599544373103,68.0025488836335,68.4210180207386,26700.9676682428,0.0,1.0
2025-05-09,70.3441,70.61,70.2483,70.5,10989,68.4736795241519,68.7325093533127,68.3804268064625,68.6254342077404,11289.1744721758,0.0,1.0
2025-05-12,70.5532,70.65,70.25,70.65,21628,68.6772196417808,68.7714457698845,68.3820816041668,68.7714457698845,22218.7883778522,0.0,1.0
2025-05-13,70.86,70.9891,70.5689,70.67,15246,68.9758619568863,69.1015292413716,68.6925021852852,68.7909139781704,15662.4582767123,0.0,1.0
2025-05-14,70.74,71.1846,70.59,71.14,14213,68.8590527071709,69.2918309773662,68.7130411450268,69.2484168728886,14601.2409475871,0.0,1.0
2025-05-15,71.1788,71.45,70.9457,71.03,10834,69.2861851969632,69.5501741013198,69.0592832293913,69.1413417273163,11129.9405070118,0.0,1.0
2025-05-16,71.4387,71.51,71.1552,71.37,29746,69.5391745636383,69.6085787261775,69.2632127111859,69.4723012681763,30558.5388888289,0.0,1.0
2025-05-19,72.03,72.03,71.45,71.45,19954,70.1147521416105,70.1147521416105,69.5501741013198,69.5501741013198,20499.0615540809,0.0,1.0
2025-05-20,72.24,72.24,71.79,71.79,24679,70.3191683286122,70.3191683286122,69.8811336421799,69.8811336421799,25353.1292018224,0.0,1.0
2025-05-21,71.72,72.285,71.72,72.06,17556,69.8129949131793,70.3629717972555,69.8129949131793,70.1439544540393,18035.5580156081,0.0,1.0
2025-05-22,71.59,71.71,71.4018,71.56,21313,69.686451559321,69.8032608090363,69.5032557193508,69.6572492468922,21895.1838680027,0.0,1.0
2025-05-23,72.03,72.175,71.37,71.37,17380,70.1147521416105,70.2558966516831,69.4723012681763,69.4723012681763,17854.7504164542,0.0,1.0
2025-05-27,72.9,72.92,72.56,72.9,22061,70.9616192020464,70.9810874103323,70.6306596611864,70.9616192020464,22663.6161644071,0.0,1.0
2025-05-28,72.47,72.575,72.3316,72.46,21287,70.5430527238999,70.6452608174008,70.4083327225616,70.533318619757,21868.4736544914,0.0,1.0
2025-05-29,72.71,72.7251,72.4,72.72,19348,70.7766712233305,70.7913697205863,70.4749139948993,70.7864053274734,19876.5081160849,0.0,1.0
2025-05-30,72.7,72.7706,72.31,72.7,16396,70.7669371191876,70.8356598944367,70.3873070576128,70.7669371191876,16843.8715666388,0.0,1.0
2025-06-02,74.05,74.05,72.9985,73.2,40769,72.0810411784847,72.0810411784847,71.0575001278544,71.2536423263347,41882.6421017503,0.0,1.0
2025-06-03,73.15,73.15,72.97,73.11,22027,71.20497180562,71.20497180562,71.029757931047,71.1660353890482,22628.6874236614,0.0,1.0
2025-06-04,73.68,73.7358,73.3119,73.34,18645,71.7208793251959,71.7751956263135,71.3625669516942,71.3899197843359,19154.3050353733,0.0,1.0
2025-06-05,73.56,73.99,73.455,73.85,30505,71.6040700754806,72.0226365536271,71.5018619819797,71.8863590956259,31338.2716601803,0.0,1.0
2025-06-06,73.75,73.75,73.4598,73.6,12221,71.7890180541965,71.7890180541965,71.5065343519683,71.6430064920523,12554.8276662535,0.0,1.0
2025-06-09,73.56,73.87,73.56,73.63,16739,71.6040700754806,71.9058273039118,71.6040700754806,71.6722088044812,17196.2409218082,0.0,1.0
2025-06-10,73.68,73.99,73.5211,73.71,38886,71.7208793251959,72.0226365536271,71.5662044103645,71.7500816376247,39948.2062539837,0.0,1.0
2025-06-11,73.83,74.14,73.81,73.97,16063,71.86689088734,72.1686481157712,71.8474226790541,72.0031683453412,16501.7753705123,0.0,1.0
2025-06-12,74.33,74.43,74.21,74.24,14200,72.3535960944871,72.4509371359165,72.2367868447718,72.2659891572006,14587.8858408314,0.0,1.0
2025-06-13,73.51,73.81,73.26,73.26,31319,71.5553995547659,71.8474226790541,71.3120469511923,71.3120469511923,32174.5068062674,0.0,1.0
2025-06-16,73.77,74.4259,73.74,74.08,13429,71.8084862624823,72.4469461532179,71.7792839500535,72.1102434909135,13795.8252786285,0.0,1.0
2025-06-17,73.31,73.94,73.2919,73.94,17875,71.360717471907,71.9739660329124,71.3430987434083,71.9739660329124,18363.2717890747,0.0,1.0
2025-06-18,73.53,73.98,73.0501,73.54,34870,71.5748677630517,72.0129024494841,71.107728105232,71.5846018671947,35822.5055823796,0.0,1.0
2025-06-20,73.12,73.42,73.0664,73.42,20191,71.1757694931911,71.4677926174794,71.123594694985,71.4677926174794,20742.5354233962,0.0,1.0
2025-06-23,73.59,73.61,72.67,72.67,19933,71.6332723879094,71.6527405961953,70.7377348067587,70.7377348067587,20477.487920091,0.0,1.0
2025-06-24,74.42,74.42,74.05,74.08,20104,72.4412030317736,72.4412030317736,72.0810411784847,72.1102434909135,20653.1589397235,0.0,1.0
2025-06-25,72.91,73.09,72.7585,72.87,24084,72.3633301986301,72.541980581784,72.2129661261421,72.3236301134847,24265.9429186033,1.43,1.0
2025-06-26,74.04,74.21,73.77,73.83,25279,73.4848576039853,73.6535829658529,73.2168820292544,73.2764321569724,25469.9705630034,0.0,1.0
2025-06-27,74.74,74.889,74.41,74.61,63808,74.1796090940284,74.3274919111947,73.8520833915795,74.0505838173061,64290.0384383923,0.0,1.0
2025-06-30,75.11,75.11,74.7416,74.89,18705,74.5468348816226,74.5468348816226,74.1811970974342,74.3284844133233,18846.3071870318,0.0,1.0
2025-07-01,74.87,75.1024,74.87,74.94,22530,74.3086343707507,74.539291865445,74.3086343707507,74.378109519755,22700.2032036262,0.0,1.0
2025-07-02,75.15,75.15,74.66,74.73,19002,74.5865349667679,74.5865349667679,74.1002089237378,74.1696840727421,19145.5508777321,0.0,1.0
2025-07-03,75.4822,75.6036,75.37,75.37,10402,74.9162441738998,75.0367339323158,74.8048854350672,74.8048854350672,10480.5820561083,0.0,1.0
2025-07-07,74.73,75.31,74.66,75.17,22383,74.1696840727421,74.7453353073492,74.1002089237378,74.6063850093406,22552.0926900472,0.0,1.0
2025-07-08,75.41,75.6099,74.981,75.06,25165,74.8445855202125,75.0429866957262,74.4188021070289,74.4972097751909,25355.1093483911,0.0,1.0
2025-07-09,76.18,76.18,75.74,75.88,24382,75.6088121592599,75.6088121592599,75.1721112226614,75.31106152067,24566.1941638177,0.0,1.0
2025-07-10,76.24,76.24,75.8609,75.95,28640,75.6683622869778,75.6683622869778,75.2921047300131,75.3805366696743,28856.3612850357,0.0,1.0
2025-07-11,75.7777,75.89,75.694,75.82,17361,75.2095285529108,75.3209865419563,75.1264561247443,75.251511392952,17492.1539200246,0.0,1.0
2025-07-14,75.88,75.89,75.65,75.68,31545,75.31106152067,75.3209865419563,75.0827860310844,75.1125610949434,31783.3071486191,0.0,1.0
2025-07-15,75.11,75.83,75.0564,75.83,31819,74.5468348816226,75.2614364142383,74.4936367675279,75.2614364142383,32059.377085494,0.0,1.0
2025-07-16,75.5335,75.54,75.01,75.23,21929,74.9671595330987,74.9736107969348,74.4475846687593,74.6659351370586,22094.6629406266,0.0,1.0
2025-07-17,75.6601,75.684,75.24,75.24,34496,75.0928103025836,75.1165311034579,74.6758601583449,74.6758601583449,34756.600519853,0.0,1.0
2025-07-18,75.57,76.1,75.5401,76.1,14280,75.0033858607938,75.5294119889692,74.9737100471476,75.5294119889692,14387.8784619521,0.0,1.0
2025-07-21,76.02,76.36,75.96,75.96,24736,75.4500118186786,75.7874625424138,75.3904616909606,75.3904616909606,24922.8684618241,0.0,1.0
2025-07-22,76.62,76.68,76.0815,76.17,50561,76.0455130958584,76.1050632235764,75.5110506995895,75.5988871379735,50942.9637895492,0.0,1.0
2025-07-23,77.86,77.86,77.17,77.17,20942,77.2762157353633,77.2762157353633,76.5913892666065,76.5913892666065,21100.2066351682,0.0,1.0
2025-07-24,77.3569,77.61,77.3569,77.56,13295,76.776887914448,77.028090203205,76.776887914448,76.9784650967734,13395.437265522,0.0,1.0
2025-07-25,77.29,77.35,76.8422,76.89,25567,76.7104895220425,76.7700396497604,76.2660470688406,76.3134886705893,25760.1462630763,0.0,1.0
2025-07-28,76.2,76.6406,76.1,76.64,22632,75.6286622018325,76.0659586397082,75.5294119889692,76.065363138431,22802.9737640687,0.0,1.0
2025-07-29,76.21,76.265,76.0204,76.2,26864,75.6385872231188,75.6931748401937,75.45040881953,75.6286622018325,27066.9444679189,0.0,1.0
2025-07-30,75.6268,76.1,75.421,75.93,53998,75.0597599817001,75.5294119889692,74.8555030436275,75.3606866271016,54405.9286546563,0.0,1.0
2025-07-31,75.39,75.65,75.1301,75.56,19966,74.8247354776398,75.0827860310844,74.5667841744081,74.9934608395074,20116.8334293653,0.0,1.0
2025-08-01,75.53,75.6881,75.2569,75.6,23142,74.9636857756484,75.1206003621853,74.6926334443188,75.0331609246527,23316.8265662813,0.0,1.0
2025-08-04,76.39,76.47,76.12,76.12,30148,75.8172376062728,75.8966377765634,75.5492620315419,75.5492620315419,30375.7534923623,0.0,1.0
2025-08-05,76.47,76.6492,76.2864,76.48,21262,75.8966377765634,76.0744941580145,75.7144143857464,75.9065627978498,21422.6240796937,0.0,1.0
2025-08-06,77.075,77.2217,76.83,76.9,46527,76.4971015643864,76.6427016266568,76.2539385428713,76.3234136918756,46878.4888794991,0.0,1.0
2025-08-07,77.51,77.8,77.22,77.77,22138,76.9288399903417,77.2166656076453,76.6410143730382,77.1868905437863,22305.2418340824,0.0,1.0
2025-08-08,77.87,78.0227,77.7347,77.74,29741,77.2861407566496,77.4376958316919,77.1518552186456,77.1571154799273,29965.6788051063,0.0,1.0
2025-08-11,77.52,77.65,77.41,77.53,42852,76.938765011628,77.0677902883504,76.8295897774784,76.9486900329144,43175.7260400262,0.0,1.0
2025-08-12,78.1,78.1557,77.54,77.54,20224,77.5144162462352,77.5696986148,76.9586150542007,76.9586150542007,20376.782494014,0.0,1.0
2025-08-13,78.36,78.4761,78.21,78.32,19360,77.7724667996797,77.887696296814,77.6235914803848,77.7327667145344,19506.2553937951,0.0,1.0
2025-08-14,78.15,78.17,77.893,78.05,24615,77.5640413526668,77.5838913952395,77.3089683056081,77.4647911398035,24800.9543656129,0.0,1.0
2025-08-15,78.335,78.499,78.3134,78.44,15345,77.7476542464639,77.9104245955597,77.7262162004855,77.8518669699704,15460.9240195137,0.0,1.0
2025-08-18,78.38,78.38,78.0951,78.24,20714,77.7923168422524,77.7923168422524,77.5095529858049,77.6533665442438,20870.4842059437,0.0,1.0
2025-08-19,78.51,78.85,78.47,78.76,29544,77.9213421189747,78.2587928427099,77.8816420338294,78.1694676511329,29767.1905658203,0.0,1.0
2025-08-20,78.645,78.7881,78.526,78.63,13707,78.0553299063401,78.1973569609475,77.9372221530328,78.0404423744106,13810.5497253486,0.0,1.0
2025-08-21,78.545,78.71,78.4669,78.64,23970,77.9560796934769,78.1198425447013,77.8785652772306,78.050367395697,24151.0817039911,0.0,1.0
2025-08-22,79.965,80.1301,78.93,78.93,21961,79.3654327161357,79.529294817573,78.3381930130005,78.3381930130005,22126.9046850792,0.0,1.0
2025-08-25,79.21,79.9206,79.21,79.8,20866,78.6160936090178,79.3213656216244,78.6160936090178,79.2016698649112,21023.6324920934,0.0,1.0
2025-08-26,79.26,79.26,79.02,79.08,23483,78.6657187154494,78.6657187154494,78.4275182045775,78.4870683322955,23660.4026556038,0.0,1.0
2025-08-27,79.04,79.06,78.485,78.51,27409,78.4473682471502,78.4672182897228,77.8965295657589,77.9213421189747,27616.0616781265,0.0,1.0
2025-08-28,79.22,79.2969,79.0,79.13,36167,78.6260186303041,78.702342043996,78.4076681620049,78.5366934387271,36440.2241129848,0.0,1.0
2025-08-29,79.015,79.1338,78.92,79.01,19078,78.4225556939343,78.5404649468159,78.3282679917142,78.4175931832912,19222.1250208069,0.0,1.0
2025-09-02,78.06,78.07,77.6,77.6,26287,77.4747161610899,77.4846411823762,77.0181651819187,77.0181651819187,26485.5855132588,0.0,1.0
2025-09-03,78.23,78.3,77.95,78.08,36442,77.6434415229575,77.7129166719618,77.3655409269402,77.4945662036625,36717.3016043739,0.0,1.0
2025-09-04,78.586,78.63,78.2837,78.3,33582,77.9967722807508,78.0404423744106,77.6967388872651,77.7129166719618,33835.6956939269,0.0,1.0
2025-09-05,79.21,79.765,79.04,79.42,20524,78.6160936090178,79.1669322904091,78.4473682471502,78.8245190560307,20679.0488482567,0.0,1.0
2025-09-08,79.95,80.14,79.6741,79.96,23477,79.3505451842062,79.5391205886464,79.0767138469163,79.3604702054925,23654.3573285189,0.0,1.0
2025-09-09,79.73,79.99,79.7205,79.99,19366,79.1321947159069,79.3902452693515,79.1227659456849,79.3902452693515,19512.3007208799,0.0,1.0
2025-09-10,79.76,80.16,79.7,79.99,23182,79.1619697797659,79.5589706312191,79.1024196520479,79.3902452693515,23357.128746847,0.0,1.0
2025-09-11,80.68,80.68,79.8964,80.07,105899,80.0750717381082,80.0750717381082,79.2973470701115,79.4696454396421,106699.015493156,0.0,1.0
2025-09-12,80.21,80.38,80.09,80.24,25731,79.6085957376507,79.7773210995183,79.4894954822148,79.6383708015097,25925.3852033957,0.0,1.0
2025-09-15,80.77,80.77,80.4346,80.46,22972,80.1643969296852,80.1643969296852,79.8315117157417,79.856721269809,23145.5422988771,0.0,1.0
2025-09-16,80.82,80.9699,80.6497,80.8,10462,80.2140220361169,80.3627981051989,80.0449989236107,80.1941719935442,10541.0353269568,0.0,1.0
2025-09-17,80.51,81.11,80.32,80.58,39960,79.9063463762406,80.5018476534204,79.7177709718004,79.975821525245,40261.8783851266,0.0,1.0
2025-09-18,80.58,80.6,80.29,80.38,16100,79.975821525245,79.9956715678176,79.6879959079414,79.7773210995183,16221.6276776911,0.0,1.0
2025-09-19,80.01,80.2,79.9201,80.08,16742,79.4100953119242,79.5986707163644,79.3208693705601,79.4795704609285,16868.4776757705,0.0,1.0
2025-09-22,80.0966,80.26,79.6905,79.91,27652,79.4960459962638,79.6582208440824,79.0929908818259,79.3108450990609,27860.897425063,0.0,1.0
2025-09-23,80.0172,80.33,79.9152,80.33,11254,79.4172413272503,79.7276959930867,79.3160061101297,79.7276959930867,11339.0185021575,0.0,1.0
2025-09-24,79.31,79.67,79.2416,79.66,63646,78.7153438218811,79.072644588189,78.6474566762826,79.0627195669026,64126.8146071012,0.0,1.0
2025-09-25,78.099,78.35,77.96,78.35,15115,78.099,78.35,77.96,78.35,15115,0.59,1.0
2025-09-26,78.61,78.745,78.39,78.39,38722,78.61,78.745,78.39,78.39,38722,0.0,1.0
2025-09-29,79.1,79.25,78.76,79.08,41054,79.1,79.25,78.76,79.08,41054,0.0,1.0
2025-09-30,79.51,79.51,79.1401,79.21,21758,79.51,79.51,79.1401,79.21,21758,0.0,1.0
2025-10-01,79.44,79.73,79.18,79.55,28740,79.44,79.73,79.18,79.55,28740,0.0,1.0
2025-10-02,79.25,79.43,79.0201,79.43,32227,79.25,79.43,79.0201,79.43,32227,0.0,1.0
2025-10-03,79.72,80.1599,79.72,79.83,47284,79.72,80.1599,79.72,79.83,47284,0.0,1.0
2025-10-06,79.7575,79.9228,79.65,79.7,26281,79.7575,79.9228,79.65,79.7,26281,0.0,1.0
2025-10-07,79.06,79.58,78.95,79.58,15603,79.06,79.58,78.95,79.58,15603,0.0,1.0
2025-10-08,79.09,79.1372,78.9443,79.12,18394,79.09,79.1372,78.9443,79.12,18394,0.0,1.0
2025-10-09,78.87,79.41,78.6901,79.41,14966,78.87,79.41,78.6901,79.41,14966,0.0,1.0
2025-10-10,77.47,78.5733,77.42,78.51,20102,77.47,78.5733,77.42,78.51,20102,0.0,1.0
2025-10-13,78.05,78.181,77.931,77.94,13808,78.05,78.181,77.931,77.94,13808,0.0,1.0
2025-10-14,78.1872,78.415,77.41,77.49,45768,78.1872,78.415,77.41,77.49,45768,0.0,1.0
2025-10-15,78.36,78.6685,78.12,78.5,22390,78.36,78.6685,78.12,78.5,22390,0.0,1.0
2025-10-16,78.44,78.7299,78.22,78.53,29883,78.44,78.7299,78.22,78.53,29883,0.0,1.0
2025-10-17,78.44,78.54,78.031,78.07,16922,78.44,78.54,78.031,78.07,16922,0.0,1.0
2025-10-20,78.78,78.8834,78.56,78.56,24361,78.78,78.8834,78.56,78.56,24361,0.0,1.0
2025-10-21,78.1302,78.37,78.0266,78.21,26268,78.1302,78.37,78.0266,78.21,26268,0.0,1.0
2025-10-22,78.22,78.58,78.03,78.32,23084,78.22,78.58,78.03,78.32,23084,0.0,1.0
2025-10-23,79.2,79.2462,78.8796,79.0,11481,79.2,79.2462,78.8796,79.0,11481,0.0,1.0
2025-10-24,79.365,79.5,79.34,79.44,20794,79.365,79.5,79.34,79.44,20794,0.0,1.0
2025-10-27,79.92,79.94,79.77,79.94,17849,79.92,79.94,79.77,79.94,17849,0.0,1.0
2025-10-28,79.18,79.55,79.1778,79.26,19256,79.18,79.55,79.1778,79.26,19256,0.0,1.0
2025-10-29,78.7043,79.215,78.38,79.19,18410,78.7043,79.215,78.38,79.19,18410,0.0,1.0
2025-10-30,78.46,78.7,78.32,78.32,10448,78.46,78.7,78.32,78.32,10448,0.0,1.0
2025-10-31,78.0,78.18,77.81,78.16,20082,78.0,78.18,77.81,78.16,20082,0.0,1.0
2025-11-03,77.97,78.05,77.77,78.03,23534,77.97,78.05,77.77,78.03,23534,0.0,1.0
2025-11-04,77.14,77.805,77.03,77.32,20359,77.14,77.805,77.03,77.32,20359,0.0,1.0
2025-11-05,77.219,77.44,77.07,77.24,49740,77.219,77.44,77.07,77.24,49740,0.0,1.0
2025-11-06,76.99,77.43,76.941,77.37,37609,76.99,77.43,76.941,77.37,37609,0.0,1.0
2025-11-07,77.51,77.61,76.78,76.85,24828,77.51,77.61,76.78,76.85,24828,0.0,1.0
2025-11-10,78.1988,78.3,77.7561,77.96,14990,78.1988,78.3,77.7561,77.96,14990,0.0,1.0
2025-11-11,78.35,78.535,78.22,78.26,31334,78.35,78.535,78.22,78.26,31334,0.0,1.0
2025-11-12,78.7011,78.88,78.42,78.53,27719,78.7011,78.88,78.42,78.53,27719,0.0,1.0
2025-11-13,78.18,78.94,78.11,78.68,36773,78.18,78.94,78.11,78.68,36773,0.0,1.0
2025-11-14,78.1116,78.31,77.62,77.7,65553,78.1116,78.31,77.62,77.7,65553,0.0,1.0
2025-11-17,77.48,78.365,77.2101,77.91,34483,77.48,78.365,77.2101,77.91,34483,0.0,1.0
2025-11-18,76.68,77.005,76.5,76.73,23677,76.68,77.005,76.5,76.73,23677,0.0,1.0
2025-11-19,76.606,76.9773,76.37,76.66,27162,76.606,76.9773,76.37,76.66,27162,0.0,1.0
2025-11-20,75.68,77.08,75.64,76.81,55577,75.68,77.08,75.64,76.81,55577,0.0,1.0
2025-11-21,76.84,77.13,76.19,76.19,63318,76.84,77.13,76.19,76.19,63318,0.0,1.0
2025-11-24,77.281,77.41,76.85,76.85,19102,77.281,77.41,76.85,76.85,19102,0.0,1.0
2025-11-25,78.2,78.3,77.35,77.43,45569,78.2,78.3,77.35,77.43,45569,0.0,1.0
2025-11-26,79.06,79.14,77.98,78.47,53029,79.06,79.14,77.98,78.47,53029,0.0,1.0