date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-12-11,51.07,51.15,51.0699,51.15,1600,19.6028913395817,19.6335988255258,19.6028529552242,19.6335988255258,4168.36468582617,0.0,1.0
2006-12-12,51.07,51.07,51.07,51.07,0,19.6028913395817,19.6028913395817,19.6028913395817,19.6028913395817,0,0.0,1.0
2006-12-13,51.07,51.07,51.07,51.07,0,19.6028913395817,19.6028913395817,19.6028913395817,19.6028913395817,0,0.0,1.0
2006-12-14,51.48,51.51,51.36,51.36,4300,19.7602672050453,19.7717825122744,19.7142059761291,19.7142059761291,11202.4800931579,0.0,1.0
2006-12-15,51.63,51.63,51.63,51.63,300,19.8178437411906,19.8178437411906,19.8178437411906,19.8178437411906,781.568378592406,0.0,1.0
2006-12-18,51.5,51.5,51.5,51.5,1200,19.7679440765314,19.7679440765314,19.7679440765314,19.7679440765314,3126.27351436962,0.0,1.0
2006-12-19,51.33,51.44,51.33,51.44,400,19.7026906689001,19.7449134620733,19.7026906689001,19.7449134620733,1042.09117145654,0.0,1.0
2006-12-20,51.23,51.33,51.23,51.33,500,19.7045454010511,19.7430083044301,19.7045454010511,19.7430083044301,1299.95386742765,0.104832,1.0
2006-12-21,51.25,51.25,51.25,51.25,600,19.7122379817269,19.7122379817269,19.7122379817269,19.7122379817269,1559.94464091317,0.0,1.0
2006-12-22,50.85,50.95,50.85,50.95,1400,19.558386368211,19.59684927159,19.558386368211,19.59684927159,3639.8708287974,0.0,1.0
2006-12-26,50.85,50.85,50.85,50.85,0,19.558386368211,19.558386368211,19.558386368211,19.558386368211,0,0.0,1.0
2006-12-27,51.18,51.21,51.18,51.21,1100,19.6853139493616,19.6968528203753,19.6853139493616,19.6968528203753,2859.89850834082,0.0,1.0
2006-12-28,51.22,51.23,51.18,51.23,1500,19.7006991107132,19.7045454010511,19.6853139493616,19.7045454010511,3899.86160228294,0.0,1.0
2006-12-29,51.15,51.32,51.15,51.32,10200,19.6737750783479,19.7391620140922,19.6737750783479,19.7391620140922,26519.058895524,0.0,1.0
2007-01-03,51.05,51.3,51.04,51.3,400,19.6353121749689,19.7314694334164,19.631465884631,19.7314694334164,1039.96309394212,0.0,1.0
2007-01-04,51.37,51.37,51.07,51.07,4900,19.7583934657817,19.7583934657817,19.6430047556447,19.6430047556447,12739.5479007909,0.0,1.0
2007-01-05,50.95,50.95,50.93,50.93,200,19.59684927159,19.59684927159,19.5891566909142,19.5891566909142,519.981546971057,0.0,1.0
2007-01-08,51.1,51.1,51.01,51.03,22300,19.6545436266584,19.6545436266584,19.6199270136174,19.6276195942932,57977.9424872731,0.0,1.0
2007-01-09,51.03,51.03,50.94,50.94,400,19.6276195942932,19.6276195942932,19.5930029812521,19.5930029812521,1039.96309394211,0.0,1.0
2007-01-10,51.25,51.25,50.94,50.94,2400,19.7122379817269,19.7122379817269,19.5930029812521,19.5930029812521,6239.7785636527,0.0,1.0
2007-01-11,51.65,51.65,51.48,51.48,300,19.8660895952428,19.8660895952428,19.8007026594986,19.8007026594986,779.972320456588,0.0,1.0
2007-01-12,51.82,51.86,51.65,51.65,10900,19.9314765309871,19.9468616923387,19.8660895952428,19.8660895952428,28338.9943099226,0.0,1.0
2007-01-16,51.9,51.9,51.78,51.9,4300,19.9622468536903,19.9622468536903,19.9160913696355,19.9622468536903,11179.6032598777,0.0,1.0
2007-01-17,51.71,51.95,51.71,51.84,31600,19.8891673372702,19.9814783053798,19.8891673372702,19.9391691116629,82157.0844214272,0.0,1.0
2007-01-18,51.66,51.79,51.66,51.75,1200,19.8699358855807,19.9199376599734,19.8699358855807,19.9045524986218,3119.88928182635,0.0,1.0
2007-01-19,51.71,51.71,51.58,51.58,300,19.8891673372702,19.8891673372702,19.8391655628775,19.8391655628775,779.972320456587,0.0,1.0
2007-01-22,51.48,51.73,51.39,51.73,14600,19.8007026594986,19.896859917946,19.7660860464575,19.896859917946,37958.6529288871,0.0,1.0
2007-01-23,51.53,51.53,51.4476,51.5,1100,19.819934111188,19.819934111188,19.7882406788038,19.8083952401744,2859.89850834083,0.0,1.0
2007-01-24,51.95,51.95,51.7,51.7,4600,19.9814783053798,19.9814783053798,19.8853210469323,19.8853210469323,11959.5755803343,0.0,1.0
2007-01-25,51.51,52.0,51.44,52.0,5100,19.8122415305122,20.0007097570692,19.785317498147,20.0007097570692,13259.529447762,0.0,1.0
2007-01-26,51.32,51.39,51.32,51.39,400,19.7391620140922,19.7660860464575,19.7391620140922,19.7660860464575,1039.96309394212,0.0,1.0
2007-01-29,51.45,51.46,51.32,51.46,2700,19.7891637884849,19.7930100788228,19.7391620140922,19.7930100788228,7019.75088410927,0.0,1.0
2007-01-30,51.64,51.67,51.31,51.48,18600,19.8622433049049,19.8737821759186,19.7353157237543,19.8007026594986,48358.2838683084,0.0,1.0
2007-01-31,52.02,53.53,51.6099,51.67,1700,20.008402337745,20.5891921787676,19.8506659709879,19.8737821759186,4419.843149254,0.0,1.0
2007-02-01,52.07,52.07,52.05,52.05,7600,20.0276337894345,20.0276337894345,20.0199412087587,20.0199412087587,19759.2987849002,0.0,1.0
2007-02-02,52.27,52.32,52.27,52.32,500,20.1045595961925,20.123791047882,20.1045595961925,20.123791047882,1299.95386742764,0.0,1.0
2007-02-05,52.22,52.24,52.22,52.24,400,20.085328144503,20.0930207251788,20.085328144503,20.0930207251788,1039.96309394212,0.0,1.0
2007-02-06,52.15,52.22,51.99,52.22,1300,20.0584041121377,20.085328144503,19.9968634667314,20.085328144503,3379.88005531188,0.0,1.0
2007-02-07,52.22,52.37,52.09,52.09,21700,20.085328144503,20.1430224995715,20.0353263701103,20.0353263701103,56417.9978463598,0.0,1.0
2007-02-08,52.17,52.17,52.07,52.09,600,20.0660966928135,20.0660966928135,20.0276337894345,20.0353263701103,1559.94464091317,0.0,1.0
2007-02-09,51.85,52.32,51.85,52.32,10000,19.9430154020008,20.123791047882,19.9430154020008,20.123791047882,25999.0773485529,0.0,1.0
2007-02-12,51.75,51.8,51.72,51.8,1000,19.9045524986218,19.9237839503113,19.8930136276081,19.9237839503113,2599.90773485529,0.0,1.0
2007-02-13,51.98,52.93,51.98,52.93,2700,19.9930171763935,20.3584147584938,19.9930171763935,20.3584147584938,7019.75088410926,0.0,1.0
2007-02-14,52.56,52.58,52.51,52.51,1700,20.2161020159915,20.2237945966673,20.196870564302,20.196870564302,4419.843149254,0.0,1.0
2007-02-15,52.64,52.64,52.55,52.55,1700,20.2468723386947,20.2468723386947,20.2122557256536,20.2122557256536,4419.843149254,0.0,1.0
2007-02-16,52.54,52.55,52.46,52.53,1100,20.2084094353157,20.2122557256536,20.1776391126126,20.2045631449778,2859.89850834082,0.0,1.0
2007-02-20,52.66,52.66,52.52,52.52,800,20.2545649193705,20.2545649193705,20.2007168546399,20.2007168546399,2079.92618788423,0.0,1.0
2007-02-21,52.67,52.75,52.57,52.64,22600,20.2584112097084,20.2891815324116,20.2199483063294,20.2468723386947,58757.9148077296,0.0,1.0
2007-02-22,52.54,52.73,52.47,52.73,6400,20.2084094353157,20.2814889517358,20.1814854029505,20.2814889517358,16639.4095030739,0.0,1.0
2007-02-23,52.4,52.4,52.34,52.34,2600,20.1545613705852,20.1545613705852,20.1314836285578,20.1314836285578,6759.76011062374,0.0,1.0
2007-02-26,52.18,52.4,52.18,52.4,4300,20.0699429831514,20.1545613705852,20.0699429831514,20.1545613705852,11179.6032598778,0.0,1.0
2007-02-27,50.45,51.6,50.4,51.6,1800,19.4045347546951,19.8468581435533,19.3853033030056,19.8468581435533,4679.83392273951,0.0,1.0
2007-02-28,50.85,51.03,50.63,50.63,1500,19.558386368211,19.6276195942932,19.4737679807772,19.4737679807772,3899.86160228293,0.0,1.0
2007-03-01,50.6,50.7,50.4,50.4,600,19.4622291097635,19.5006920131425,19.3853033030056,19.3853033030056,1559.94464091318,0.0,1.0
2007-03-02,50.14,50.69,50.07,50.6,8900,19.2852997542202,19.4968457228046,19.258375721855,19.4622291097635,23139.1788402121,0.0,1.0
2007-03-05,49.71,50.1,49.71,50.1,500,19.1199092696906,19.2699145928686,19.1199092696906,19.2699145928686,1299.95386742765,0.0,1.0
2007-03-06,50.32,50.33,50.0,50.0,2700,19.3545329803024,19.3583792706403,19.2314516894897,19.2314516894897,7019.75088410928,0.0,1.0
2007-03-07,50.12,50.3,50.12,50.28,3400,19.2776071735444,19.3468403996266,19.2776071735444,19.3391478189508,8839.686298508,0.0,1.0
2007-03-08,50.43,50.62,50.36,50.59,1100,19.3968421740193,19.4699216904393,19.369918141654,19.4583828194256,2859.89850834081,0.0,1.0
2007-03-09,50.44,50.58,50.38,50.56,1700,19.4006884643572,19.4545365290877,19.3776107223298,19.4468439484119,4419.84314925399,0.0,1.0
2007-03-12,50.53,50.53,50.42,50.46,2100,19.4353050773983,19.4353050773983,19.3929958836814,19.408381045033,5459.8062431961,0.0,1.0
2007-03-13,49.7,50.46,49.7,50.46,1800,19.1160629793527,19.408381045033,19.1160629793527,19.408381045033,4679.83392273953,0.0,1.0
2007-03-14,49.81,49.81,49.58,49.6001,2100,19.1583721730696,19.1583721730696,19.069907495298,19.0776385388771,5459.80624319611,0.0,1.0
2007-03-15,50.11,50.14,50.01,50.14,9700,19.2737608832065,19.2852997542202,19.2352979798276,19.2852997542202,25219.1050280964,0.0,1.0
2007-03-16,49.9,49.98,49.86,49.98,3600,19.1929887861107,19.2237591088139,19.1776036247591,19.2237591088139,9359.66784547903,0.0,1.0
2007-03-19,50.34,50.34,50.21,50.29,5500,19.3622255609782,19.3622255609782,19.3122237865855,19.3429941092887,14299.4925417041,0.0,1.0
2007-03-20,50.6,50.6,50.48,50.48,500,19.4622291097635,19.4622291097635,19.4160736257088,19.4160736257088,1299.95386742765,0.0,1.0
2007-03-21,51.47,51.47,50.6499,50.8,7000,19.7968563691607,19.7968563691607,19.4814220985497,19.5391549165215,18199.354143987,0.0,1.0
2007-03-22,51.54,51.6,51.46,51.46,6500,19.8237804015259,19.8468581435533,19.7930100788228,19.7930100788228,16899.4002765594,0.0,1.0
2007-03-23,51.35,51.37,51.28,51.35,8100,19.8181271239873,19.8258459660999,19.7911111765934,19.8181271239873,20987.6037931235,0.175302,1.0
2007-03-26,51.19,51.28,50.87,51.28,2900,19.7563763870869,19.7911111765934,19.632874913286,19.7911111765934,7514.08037037754,0.0,1.0
2007-03-27,50.97,51.11,50.92,51.11,7800,19.6714691238487,19.7255010186366,19.6521720185674,19.7255010186366,20210.285134119,0.0,1.0
2007-03-28,50.52,50.71,50.5,50.71,2100,19.4977951763162,19.5711241763855,19.4900763342037,19.5711241763855,5441.23061303203,0.0,1.0
2007-03-29,50.54,50.74,50.33,50.74,2100,19.5055140184288,19.5827024395543,19.424466176247,19.5827024395543,5441.23061303202,0.0,1.0
2007-03-30,50.64,50.77,50.64,50.77,2500,19.5441082289916,19.5942807027232,19.5441082289916,19.5942807027232,6477.65549170478,0.0,1.0
2007-04-02,50.58,50.58,50.58,50.58,1900,19.5209517026539,19.5209517026539,19.5209517026539,19.5209517026539,4923.01817369564,0.0,1.0
2007-04-03,51.07,51.07,51.07,51.07,2000,19.7100633344115,19.7100633344115,19.7100633344115,19.7100633344115,5182.12439336384,0.0,1.0
2007-04-04,51.24,51.26,51.11,51.11,2200,19.7756734923682,19.7833923344808,19.7255010186366,19.7255010186366,5700.33683270023,0.0,1.0
2007-04-05,51.4299,51.45,51.15,51.15,48100,19.848963898227,19.8567213345501,19.7409387028617,19.7409387028617,124630.0916604,0.0,1.0
2007-04-09,51.48,51.51,51.34,51.42,1800,19.8682995977189,19.8798778608878,19.814267702931,19.8451430713813,4663.91195402745,0.0,1.0
2007-04-10,51.52,51.52,51.42,51.48,2700,19.883737281944,19.883737281944,19.8451430713813,19.8682995977189,6995.86793104118,0.0,1.0
2007-04-11,51.23,51.36,51.21,51.36,2100,19.771814071312,19.8219865450436,19.7640952291994,19.8219865450436,5441.23061303201,0.0,1.0
2007-04-12,51.48,51.48,51.29,51.29,2200,19.8682995977189,19.8682995977189,19.7949705976496,19.7949705976496,5700.33683270022,0.0,1.0
2007-04-13,51.709,51.709,51.49,51.5,4100,19.9566803399077,19.9566803399077,19.8721590187752,19.8760184398315,10623.3550063958,0.0,1.0
2007-04-16,52.28,52.28,52.17,52.27,20600,20.1770532822212,20.1770532822212,20.1345996506021,20.1731938611649,53375.8812516473,0.0,1.0
2007-04-17,52.47,52.54,52.47,52.53,1400,20.2503822822904,20.2773982296844,20.2503822822904,20.2735388086281,3627.48707535469,0.0,1.0
2007-04-18,52.67,52.75,52.51,52.51,900,20.327570703416,20.3584460718662,20.2658199665155,20.2658199665155,2331.95597701372,0.0,1.0
2007-04-19,52.64,52.74,52.43,52.43,6700,20.3159924402472,20.3545866508099,20.2349445980653,20.2349445980653,17360.1167177688,0.0,1.0
2007-04-20,52.95,52.97,52.95,52.97,600,20.4356344929918,20.4433533351043,20.4356344929918,20.4433533351043,1554.63731800915,0.0,1.0
2007-04-23,52.95,53.19,52.94,53.19,1300,20.4356344929918,20.5282605983424,20.4317750719355,20.5282605983424,3368.38085568649,0.0,1.0
2007-04-24,52.79,52.81,52.75,52.75,3200,20.3738837560913,20.3816025982039,20.3584460718662,20.3584460718662,8291.39902938214,0.0,1.0
2007-04-25,53.35,53.36,53.13,53.13,700,20.5900113352429,20.5938707562992,20.5051040720048,20.5051040720048,1813.74353767734,0.0,1.0
2007-04-26,53.51,53.51,53.35,53.35,4500,20.6517620721433,20.6517620721433,20.5900113352429,20.5900113352429,11659.7798850686,0.0,1.0
2007-04-27,53.38,53.4,53.3,53.3,800,20.6015895984117,20.6093084405243,20.5707142299615,20.5707142299615,2072.84975734554,0.0,1.0
2007-04-30,53.0,53.14,53.0,53.14,300,20.4549315982732,20.5089634930611,20.4549315982732,20.5089634930611,777.318659004574,0.0,1.0
2007-05-01,53.102,53.102,52.85,52.93,1700,20.4942976930472,20.4942976930472,20.397040282429,20.4279156508792,4404.80573435926,0.0,1.0
2007-05-02,53.57,53.57,53.32,53.32,1200,20.674918598481,20.674918598481,20.5784330720741,20.5784330720741,3109.2746360183,0.0,1.0
2007-05-03,53.75,53.75,53.67,53.67,3400,20.744388177494,20.744388177494,20.7135128090438,20.7135128090438,8809.61146871852,0.0,1.0
2007-05-04,53.82,53.82,53.82,53.82,100,20.771404124888,20.771404124888,20.771404124888,20.771404124888,259.106219668191,0.0,1.0
2007-05-07,53.95,53.98,53.95,53.98,1100,20.8215765986196,20.8331548617884,20.8215765986196,20.8331548617884,2850.1684163501,0.0,1.0
2007-05-08,53.87,53.87,53.87,53.87,1000,20.7907012301693,20.7907012301693,20.7907012301693,20.7907012301693,2591.06219668192,0.0,1.0
2007-05-09,54.11,54.13,53.75,53.75,2000,20.88332733552,20.8910461776326,20.744388177494,20.744388177494,5182.12439336384,0.0,1.0
2007-05-10,53.35,53.92,53.35,53.87,2300,20.5900113352429,20.8099983354507,20.5900113352429,20.7907012301693,5959.44305236841,0.0,1.0
2007-05-11,53.74,53.74,53.65,53.66,600,20.7405287564377,20.7405287564377,20.7057939669312,20.7096533879875,1554.63731800915,0.0,1.0
2007-05-14,53.65,53.98,53.65,53.98,2500,20.7057939669312,20.8331548617884,20.7057939669312,20.8331548617884,6477.6554917048,0.0,1.0
2007-05-15,53.51,53.88,53.51,53.88,3900,20.6517620721433,20.7945606512256,20.6517620721433,20.7945606512256,10105.1425670595,0.0,1.0
2007-05-16,53.96,53.96,53.57,53.72,2000,20.8254360196759,20.8254360196759,20.674918598481,20.7328099143252,5182.12439336382,0.0,1.0
2007-05-17,53.96,53.96,53.96,53.96,0,20.8254360196759,20.8254360196759,20.8254360196759,20.8254360196759,0,0.0,1.0
2007-05-18,54.09,54.2,54.04,54.1,26100,20.8756084934075,20.9180621250265,20.8563113881261,20.8794679144637,67626.7233333979,0.0,1.0
2007-05-21,54.21,54.38,54.15,54.15,4900,20.9219215460828,20.9875317040395,20.8987650197451,20.8987650197451,12696.2047637414,0.0,1.0
2007-05-22,54.35,54.4,54.13,54.2,3500,20.9759534408707,20.9952505461521,20.8910461776326,20.9180621250265,9068.7176883867,0.0,1.0
2007-05-23,54.31,54.51,54.31,54.5,900,20.9605157566456,21.0377041777711,20.9605157566456,21.0338447567149,2331.95597701372,0.0,1.0
2007-05-24,53.84,53.98,53.84,53.98,500,20.7791229670005,20.8331548617884,20.7791229670005,20.8331548617884,1295.53109834096,0.0,1.0
2007-05-25,53.984,54.08,53.88,53.98,1400,20.8346986302109,20.8717490723512,20.7945606512256,20.8331548617884,3627.48707535468,0.0,1.0
2007-05-29,54.01,54.16,54.01,54.15,1300,20.8447331249572,20.9026244408014,20.8447331249572,20.8987650197451,3368.3808556865,0.0,1.0
2007-05-30,54.42,54.42,53.91,53.91,700,21.0029693882646,21.0029693882646,20.8061389143945,20.8061389143945,1813.74353767734,0.0,1.0
2007-05-31,54.52,54.68,54.52,54.57,1800,21.0415635988274,21.1033143357279,21.0415635988274,21.0608607041088,4663.91195402745,0.0,1.0
2007-06-01,54.62,54.89,54.62,54.85,8100,21.0801578093902,21.1843621779097,21.0801578093902,21.1689244936846,20987.6037931235,0.0,1.0
2007-06-04,54.73,54.73,54.67,54.67,500,21.1226114410093,21.1226114410093,21.0994549146716,21.0994549146716,1295.53109834095,0.0,1.0
2007-06-05,54.44,54.49,54.44,54.49,2900,21.0106882303772,21.0299853356586,21.0106882303772,21.0299853356586,7514.08037037755,0.0,1.0
2007-06-06,54.1,54.3,54.05,54.3,5000,20.8794679144637,20.9566563355893,20.8601708091824,20.9566563355893,12955.3109834096,0.0,1.0
2007-06-07,53.28,53.87,53.28,53.87,6000,20.562995387849,20.7907012301693,20.562995387849,20.7907012301693,15546.3731800915,0.0,1.0
2007-06-08,53.77,53.77,53.05,53.05,4800,20.7521070196066,20.7521070196066,20.4742287035546,20.4742287035546,12437.0985440732,0.0,1.0
2007-06-11,53.86,53.86,53.6,53.6,1600,20.7868418091131,20.7868418091131,20.6864968616498,20.6864968616498,4145.69951469106,0.0,1.0
2007-06-12,53.58,53.72,53.54,53.54,2400,20.6787780195373,20.7328099143252,20.6633403353122,20.6633403353122,6218.54927203659,0.0,1.0
2007-06-13,53.54,53.54,53.36,53.46,1300,20.6633403353122,20.6633403353122,20.5938707562992,20.632464966862,3368.38085568649,0.0,1.0
2007-06-14,54.15,54.15,53.98,53.99,5300,20.8987650197451,20.8987650197451,20.8331548617884,20.8370142828447,13732.6296424142,0.0,1.0
2007-06-15,54.63,54.66,54.63,54.66,2400,21.0840172304465,21.0955954936153,21.0840172304465,21.0955954936153,6218.54927203659,0.0,1.0
2007-06-18,54.5,54.5,54.5,54.5,300,21.0338447567149,21.0338447567149,21.0338447567149,21.0338447567149,777.318659004573,0.0,1.0
2007-06-19,54.31,54.35,54.2,54.35,11600,20.9605157566456,20.9759534408707,20.9180621250265,20.9759534408707,30056.3214815102,0.0,1.0
2007-06-20,54.48,54.6,54.2,54.6,1700,21.0261259146023,21.0724389672776,20.9180621250265,21.0724389672776,4404.80573435926,0.0,1.0
2007-06-21,53.92,53.92,53.72,53.72,800,20.8099983354507,20.8099983354507,20.7328099143252,20.7328099143252,2072.84975734554,0.0,1.0
2007-06-22,53.46,53.78,53.43,53.78,1000,20.632464966862,20.7559664406628,20.6208867036931,20.7559664406628,2591.06219668191,0.0,1.0
2007-06-25,53.28,53.65,53.11,53.25,88500,20.562995387849,20.7057939669312,20.4973852298922,20.5514171246801,229309.004406349,0.0,1.0
2007-06-26,53.16,53.52,53.16,53.45,6100,20.5166823351736,20.6556214931996,20.5166823351736,20.6286055458057,15805.4793997597,0.0,1.0
2007-06-27,53.51,53.51,52.85,52.85,500,20.6517620721433,20.6517620721433,20.397040282429,20.397040282429,1295.53109834096,0.0,1.0
2007-06-28,53.5,53.63,53.5,53.5,2400,20.7041405909507,20.7544497176203,20.7041405909507,20.7041405909507,6201.65804206916,0.145716,1.0
2007-06-29,53.27,53.73,53.27,53.48,7000,20.6151321360737,20.7931490458277,20.6151321360737,20.6964007253092,18088.1692893684,0.0,1.0
2007-07-02,53.65,53.65,53.65,53.65,400,20.7621895832618,20.7621895832618,20.7621895832618,20.7621895832618,1033.60967367819,0.0,1.0
2007-07-03,54.09,54.09,53.81,53.81,3000,20.9324666273743,20.9324666273743,20.8241085083936,20.8241085083936,7752.07255258644,0.0,1.0
2007-07-05,53.91,53.94,53.81,53.88,11900,20.862807836601,20.8744176350632,20.8241085083936,20.8511980381388,30749.8877919262,0.0,1.0
2007-07-06,54.08,54.08,53.88,53.88,500,20.9285966945536,20.9285966945536,20.8511980381388,20.8511980381388,1292.01209209774,0.0,1.0
2007-07-09,54.2,54.29,54.11,54.29,3700,20.9750358884024,21.0098652837891,20.9402064930158,21.0098652837891,9560.88948152329,0.0,1.0
2007-07-10,53.33,53.9,53.33,53.83,6700,20.6383517329982,20.8589379037803,20.6383517329982,20.8318483740351,17312.9620341097,0.0,1.0
2007-07-11,53.58,53.62,53.45,53.45,2500,20.7351000535166,20.7505797847996,20.684790926847,20.684790926847,6460.06046048871,0.0,1.0
2007-07-12,54.55,54.55,53.98,53.98,1500,21.1104835371283,21.1104835371283,20.8898973663462,20.8898973663462,3876.03627629322,0.0,1.0
2007-07-13,54.94,54.94,54.65,54.78,5300,21.2614109171371,21.2614109171371,21.1491828653356,21.1994919920052,13695.328176236,0.0,1.0
2007-07-16,54.94,54.94,54.94,54.94,0,21.2614109171371,21.2614109171371,21.2614109171371,21.2614109171371,0,0.0,1.0
2007-07-17,54.89,54.99,54.81,54.96,3300,21.2420612530334,21.2807605812408,21.2111017904675,21.2691507827785,8527.27980784508,0.0,1.0
2007-07-18,54.3,54.46,54.21,54.21,1300,21.0137352166098,21.0756541417416,20.9789058212232,20.9789058212232,3359.23143945413,0.0,1.0
2007-07-19,54.79,54.79,54.51,54.66,10500,21.203361924826,21.203361924826,21.0950038058453,21.1530527981564,27132.2539340525,0.0,1.0
2007-07-20,54.11,54.62,54.11,54.62,500,20.9402064930158,21.1375730668734,20.9402064930158,21.1375730668734,1292.01209209774,0.0,1.0
2007-07-23,54.3,54.5299,54.19,54.19,3600,21.0137352166098,21.1027049721586,20.9711659555817,20.9711659555817,9302.48706310373,0.0,1.0
2007-07-24,53.29,54.12,53.29,53.95,1400,20.6228720017152,20.9440764258365,20.6228720017152,20.878287567884,3617.63385787368,0.0,1.0
2007-07-25,53.69,53.75,53.35,53.75,4500,20.7776693145448,20.8008889114692,20.6460915986397,20.8008889114692,11628.1088288796,0.0,1.0
2007-07-26,52.57,52.57,52.16,52.35,900,20.344236838622,20.344236838622,20.1855695929718,20.2590983165658,2325.62176577594,0.0,1.0
2007-07-27,52.32,52.66,52.06,52.32,1400,20.2474885181036,20.3790662340087,20.1468702647644,20.2474885181036,3617.63385787367,0.0,1.0
2007-07-30,52.38,52.38,52.01,52.01,1500,20.270708115028,20.270708115028,20.1275206006607,20.1275206006607,3876.03627629323,0.0,1.0
2007-07-31,52.04,53.59,51.87,52.94,6500,20.1391303991229,20.7389699863374,20.0733415411704,20.4874243529894,16796.1571972706,0.0,1.0
2007-08-01,51.55,52.01,51.55,52.01,500,19.9495036909067,20.1275206006607,19.9495036909067,20.1275206006607,1292.01209209774,0.0,1.0
2007-08-02,52.22,52.26,52.22,52.26,500,20.2087891898962,20.2242689211792,20.2087891898962,20.2242689211792,1292.01209209774,0.0,1.0
2007-08-03,52.19,52.55,52.07,52.55,7800,20.197179391434,20.3364969729806,20.1507401975851,20.3364969729806,20155.3886367247,0.0,1.0
2007-08-06,52.3,52.3,51.16,51.54,2900,20.2397486524621,20.2397486524621,19.7985763108979,19.945633758086,7493.6701341669,0.0,1.0
2007-08-07,52.4,53.09,52.0,52.0,700,20.2784479806695,20.5454733453005,20.12365066784,20.12365066784,1808.81692893684,0.0,1.0
2007-08-08,52.8,53.32,52.73,53.17,15000,20.433245293499,20.6344818001774,20.4061557637539,20.5764328078664,38760.3627629323,0.0,1.0
2007-08-09,52.8,52.8,52.8,52.8,0,20.433245293499,20.433245293499,20.433245293499,20.433245293499,0,0.0,1.0
2007-08-10,51.58,51.85,51.56,51.56,2900,19.9611134893689,20.0656016755289,19.9533736237275,19.9533736237275,7493.67013416691,0.0,1.0
2007-08-13,51.78,52.17,51.75,52.17,12500,20.0385121457837,20.1894395257925,20.0269023473215,20.1894395257925,32300.3023024435,0.0,1.0
2007-08-14,51.03,51.5,51.03,51.26,33300,19.7482671842283,19.930154026803,19.7482671842283,19.8372756391053,86048.0053337096,0.0,1.0
2007-08-15,50.85,51.32,50.85,50.98,3500,19.678608393455,19.8604952360297,19.678608393455,19.7289175201246,9044.0846446842,0.0,1.0
2007-08-16,49.66,50.13,49.57,49.86,6600,19.2180863877872,19.3999732303619,19.1832569924005,19.2954850442019,17054.5596156901,0.0,1.0
2007-08-17,51.35,51.35,50.92,50.92,1300,19.872105034492,19.872105034492,19.7056979232002,19.7056979232002,3359.23143945412,0.0,1.0
2007-08-20,51.49,51.72,51.12,51.44,4500,19.9262840939823,20.0152925488593,19.783096579615,19.9069344298786,11628.1088288797,0.0,1.0
2007-08-21,51.65,51.76,51.58,51.58,900,19.9882030191141,20.0307722801422,19.9611134893689,19.9611134893689,2325.62176577593,0.0,1.0
2007-08-22,52.23,52.23,51.83,52.13,4900,20.2126591227169,20.2126591227169,20.0578618098874,20.1739597945096,12661.7185025579,0.0,1.0
2007-08-23,51.9,51.98,51.79,51.98,2700,20.0849513396326,20.1159108021985,20.0423820786045,20.1159108021985,6976.86529732779,0.0,1.0
2007-08-24,52.56,52.56,52.42,52.42,1300,20.3403669058013,20.3403669058013,20.286187846311,20.286187846311,3359.23143945413,0.0,1.0
2007-08-27,52.41,52.5,52.41,52.46,1300,20.2823179134902,20.3171473088769,20.2823179134902,20.3016675775939,3359.23143945413,0.0,1.0
2007-08-28,51.52,51.72,51.52,51.72,700,19.9378938924445,20.0152925488593,19.9378938924445,20.0152925488593,1808.81692893684,0.0,1.0
2007-08-29,52.28,52.28,51.36,51.36,1500,20.2320087868206,20.2320087868206,19.8759749673127,19.8759749673127,3876.03627629323,0.0,1.0
2007-08-30,52.1,52.32,51.9601,51.9601,1100,20.1623499960473,20.2474885181036,20.1082096358852,20.1082096358852,2842.42660261504,0.0,1.0
2007-08-31,52.83,52.83,52.55,52.55,4000,20.4448550919612,20.4448550919612,20.3364969729806,20.3364969729806,10336.0967367819,0.0,1.0
2007-09-04,52.72,52.72,52.72,52.72,400,20.4022858309331,20.4022858309331,20.4022858309331,20.4022858309331,1033.60967367819,0.0,1.0
2007-09-05,52.57,52.57,52.4,52.4,500,20.344236838622,20.344236838622,20.2784479806695,20.2784479806695,1292.01209209774,0.0,1.0
2007-09-06,52.68,52.68,52.68,52.68,200,20.3868060996502,20.3868060996502,20.3868060996502,20.3868060996502,516.804836839096,0.0,1.0
2007-09-07,51.95,52.08,51.95,52.08,800,20.1043010037363,20.1546101304059,20.1043010037363,20.1546101304059,2067.21934735638,0.0,1.0
2007-09-10,51.9,52.1,51.49,52.1,2000,20.0849513396326,20.1623499960473,19.9262840939823,20.1623499960473,5168.04836839096,0.0,1.0
2007-09-11,52.11,52.14,52.11,52.14,4700,20.1662199288681,20.1778297273303,20.1662199288681,20.1778297273303,12144.9136657188,0.0,1.0
2007-09-12,52.53,52.72,52.53,52.72,700,20.3287571073391,20.4022858309331,20.3287571073391,20.4022858309331,1808.81692893684,0.0,1.0
2007-09-13,52.74,52.94,52.6201,52.6201,3600,20.4100256965746,20.4874243529894,20.3636252020539,20.3636252020539,9302.48706310373,0.0,1.0
2007-09-14,52.74,52.74,52.74,52.74,0,20.4100256965746,20.4100256965746,20.4100256965746,20.4100256965746,0,0.0,1.0
2007-09-17,52.44,52.57,52.41,52.57,1000,20.2939277119524,20.344236838622,20.2823179134902,20.344236838622,2584.02418419549,0.0,1.0
2007-09-18,53.77,53.8,52.9,52.9,1500,20.8086287771107,20.8202385755729,20.4719446217064,20.4719446217064,3876.03627629322,0.0,1.0
2007-09-19,54.05,54.59,53.95,54.59,6600,20.9169868960913,21.1259632684112,20.878287567884,21.1259632684112,17054.5596156902,0.0,1.0
2007-09-20,53.95,54.03,53.76,53.99,6500,20.878287567884,20.9092470304499,20.8047588442899,20.8937672991669,16796.1571972706,0.0,1.0
2007-09-21,53.93,54.19,53.92,53.92,51900,20.8705477022425,20.9711659555817,20.8666777694217,20.8666777694217,134110.855159745,0.0,1.0
2007-09-24,53.99,54.21,53.97,53.97,1200,20.8937672991669,20.9789058212232,20.8860274335254,20.8860274335254,3100.82902103458,0.0,1.0
2007-09-25,53.62,53.62,53.22,53.36,46900,20.8080540920868,20.8080540920868,20.6528280264987,20.7071571494545,120855.991092236,0.148515,1.0
2007-09-26,53.62,53.62,53.62,53.62,0,20.8080540920868,20.8080540920868,20.8080540920868,20.8080540920868,0,0.0,1.0
2007-09-27,53.86,53.86,53.86,53.86,200,20.9011897314397,20.9011897314397,20.9011897314397,20.9011897314397,515.37736073448,0.0,1.0
2007-09-28,54.0,54.0,53.8,53.8,3100,20.9555188543955,20.9555188543955,20.8779058216014,20.8779058216014,7988.34909138445,0.0,1.0
2007-10-01,54.68,54.68,54.52,54.52,1400,21.2194031658953,21.2194031658953,21.15731273966,21.15731273966,3607.64152514136,0.0,1.0
2007-10-02,54.53,54.7,54.39,54.7,12200,21.1611933912997,21.2271644691747,21.1068642683439,21.2271644691747,31438.0190048034,0.0,1.0
2007-10-03,54.53,54.54,54.53,54.54,500,21.1611933912997,21.1650740429395,21.1611933912997,21.1650740429395,1288.4434018362,0.0,1.0
2007-10-04,54.64,54.65,54.64,54.65,300,21.2038805593365,21.2077612109762,21.2038805593365,21.2077612109762,773.06604110172,0.0,1.0
2007-10-05,55.4,55.4,55.0,55.0,3700,21.4988100839539,21.4988100839539,21.3435840183658,21.3435840183658,9534.48117358789,0.0,1.0
2007-10-08,54.97,55.22,54.95,55.21,19600,21.3319420634467,21.4289583544392,21.3241807601673,21.4250777027995,50506.9813519791,0.0,1.0
2007-10-09,55.07,55.12,55.07,55.1199,1200,21.3707485798437,21.3901518380422,21.3707485798437,21.3901130315258,3092.26416440688,0.0,1.0
2007-10-10,55.43,55.43,55.16,55.35,900,21.510452038873,21.510452038873,21.405674444601,21.4794068257554,2319.19812330516,0.0,1.0
2007-10-11,55.45,55.78,55.33,55.78,31400,21.5182133421524,21.6462748462626,21.471645522476,21.6462748462626,80914.2456353135,0.0,1.0
2007-10-12,55.2,55.29,55.2,55.29,1800,21.4211970511598,21.4561229159172,21.4211970511598,21.4561229159172,4638.39624661034,0.0,1.0
2007-10-15,54.74,54.97,54.5001,54.97,1900,21.2426870757335,21.3319420634467,21.149590242897,21.3319420634467,4896.08492697757,0.0,1.0
2007-10-16,54.44,54.44,54.32,54.32,1100,21.1262675265424,21.1262675265424,21.079699706866,21.079699706866,2834.57548403965,0.0,1.0
2007-10-17,54.7799,54.84,54.7799,54.84,600,21.2581708757759,21.2814935921305,21.2581708757759,21.2814935921305,1546.13208220344,0.0,1.0
2007-10-18,54.4,54.4,54.1901,54.1901,400,21.1107449199836,21.1107449199836,21.0292900420662,21.0292900420662,1030.75472146896,0.0,1.0
2007-10-19,53.17,54.01,53.17,53.98,17600,20.6334247683002,20.9593995060352,20.6334247683002,20.9477575511161,45353.2077446342,0.0,1.0
2007-10-22,53.34,53.59,53.23,53.23,2100,20.6993958461751,20.7964121371677,20.6567086781384,20.6567086781384,5411.46228771205,0.0,1.0
2007-10-23,53.8,53.9,53.57,53.64,3000,20.8779058216014,20.9167123379985,20.7886508338883,20.8158153953662,7730.66041101723,0.0,1.0
2007-10-24,53.74,53.77,53.09,53.64,5400,20.8546219117632,20.8662638666823,20.6023795551825,20.8158153953662,13915.188739831,0.0,1.0
2007-10-25,53.76,53.76,53.46,53.46,2600,20.8623832150426,20.8623832150426,20.7459636658515,20.7459636658515,6699.90568954826,0.0,1.0
2007-10-26,54.66,54.66,54.25,54.25,3100,21.2116418626159,21.2116418626159,21.0525351453881,21.0525351453881,7988.34909138445,0.0,1.0
2007-10-29,54.81,54.81,54.81,54.81,300,21.2698516372114,21.2698516372114,21.2698516372114,21.2698516372114,773.066041101722,0.0,1.0
2007-10-30,54.76,54.76,54.58,54.66,1600,21.2504483790129,21.2504483790129,21.1805966494983,21.2116418626159,4123.01888587585,0.0,1.0
2007-10-31,54.9,54.9,54.9,54.9,100,21.3047775019688,21.3047775019688,21.3047775019688,21.3047775019688,257.68868036724,0.0,1.0
2007-11-01,54.18,54.6,54.18,54.6,4500,21.0253705839101,21.1883579527777,21.0253705839101,21.1883579527777,11595.9906165258,0.0,1.0
2007-11-02,53.71,53.72,53.34,53.34,6000,20.8429799568441,20.8468606084838,20.6993958461751,20.6993958461751,15461.3208220344,0.0,1.0
2007-11-05,53.73,53.73,53.29,53.55,30700,20.8507412601235,20.8507412601235,20.6799925879766,20.7808895306089,79110.4248727429,0.0,1.0
2007-11-06,54.2164,54.2164,53.41,53.6,34000,21.0394961558787,21.0394961558787,20.726560407653,20.8002927888074,87614.1513248616,0.0,1.0
2007-11-07,52.7,54.0,52.7,54.0,34500,20.4510341412341,20.9555188543955,20.4510341412341,20.9555188543955,88902.594726698,0.0,1.0
2007-11-08,52.47,52.79,51.71,52.79,15400,20.361779153521,20.4859600059914,20.0668496289035,20.4859600059914,39684.0567765549,0.0,1.0
2007-11-09,52.18,52.18,51.77,51.77,5800,20.2492402559696,20.2492402559696,20.0901335387418,20.0901335387418,14945.9434612999,0.0,1.0
2007-11-12,51.62,52.34,51.62,52.08,7500,20.0319237641462,20.3113306822048,20.0319237641462,20.2104337395725,19326.651027543,0.0,1.0
2007-11-13,52.9,52.9,52.37,52.37,2100,20.5286471740282,20.5286471740282,20.3229726371239,20.3229726371239,5411.46228771204,0.0,1.0
2007-11-14,52.92,53.25,52.92,53.17,1600,20.5364084773076,20.6644699814178,20.5364084773076,20.6334247683002,4123.01888587584,0.0,1.0
2007-11-15,51.93,52.63,51.81,52.11,4100,20.152223964977,20.4238695797562,20.1056561453006,20.2220756944917,10565.2358950569,0.0,1.0
2007-11-16,52.07,52.26,51.77,51.93,2000,20.2065530879328,20.2802854690872,20.0901335387418,20.152223964977,5153.77360734482,0.0,1.0
2007-11-19,51.56,51.96,51.19,51.87,1700,20.008639854308,20.1638659198961,19.865055743639,20.1289400551388,4380.70756624309,0.0,1.0
2007-11-20,51.02,51.8799,51.02,51.66,4300,19.799084665764,20.1327819002621,19.799084665764,20.047446370705,11080.6132557914,0.0,1.0
2007-11-21,50.98,50.98,50.98,50.98,500,19.7835620592052,19.7835620592052,19.7835620592052,19.7835620592052,1288.4434018362,0.0,1.0
2007-11-23,50.98,50.98,50.98,50.98,0,19.7835620592052,19.7835620592052,19.7835620592052,19.7835620592052,0,0.0,1.0
2007-11-26,51.11,51.56,51.11,51.55,154400,19.8340105305214,20.008639854308,19.8340105305214,20.0047592026683,397871.322487018,0.0,1.0
2007-11-27,50.64,51.03,50.64,50.87,57600,19.6516199034553,19.8029653174037,19.6516199034553,19.7408748911685,148428.679891531,0.0,1.0
2007-11-28,50.64,50.64,50.64,50.64,0,19.6516199034553,19.6516199034553,19.6516199034553,19.6516199034553,0,0.0,1.0
2007-11-29,52.54,52.64,52.08,52.16,1800,20.3889437149989,20.4277502313959,20.2104337395725,20.2414789526902,4638.39624661032,0.0,1.0
2007-11-30,52.82,53.37,52.72,52.81,26400,20.4976019609106,20.7110378010942,20.4587954445135,20.4937213092709,68029.8116169513,0.0,1.0
2007-12-03,52.53,52.92,52.53,52.61,4900,20.3850630633592,20.5364084773076,20.3850630633592,20.4161082764768,12626.7453379948,0.0,1.0
2007-12-04,52.42,52.42,52.15,52.15,12700,20.3423758953224,20.3423758953224,20.2375983010505,20.2375983010505,32726.4624066396,0.0,1.0
2007-12-05,53.01,53.01,52.61,52.8,4100,20.5713343420649,20.5713343420649,20.4161082764768,20.4898406576311,10565.2358950569,0.0,1.0
2007-12-06,53.01,53.01,53.01,53.01,0,20.5713343420649,20.5713343420649,20.5713343420649,20.5713343420649,0,0.0,1.0
2007-12-07,53.83,53.88,53.58,53.88,3600,20.8895477765205,20.9089510347191,20.792531485528,20.9089510347191,9276.79249322067,0.0,1.0
2007-12-10,53.98,54.0,53.74,54.0,23900,20.9477575511161,20.9555188543955,20.8546219117632,20.9555188543955,61587.5946077704,0.0,1.0
2007-12-11,52.9,54.12,52.9,54.12,6600,20.5286471740282,21.0020866740719,20.5286471740282,21.0020866740719,17007.4529042378,0.0,1.0
2007-12-12,53.0,53.67,53.0,53.52,26500,20.5674536904252,20.8274573502853,20.5674536904252,20.7692475756898,68287.5002973187,0.0,1.0
2007-12-13,52.96,52.97,52.46,52.48,17900,20.5519310838664,20.5558117355061,20.3578985018813,20.3656598051607,46126.273785736,0.0,1.0
2007-12-14,52.67,52.99,52.62,52.99,3000,20.439392186315,20.5635730387855,20.4199889281165,20.5635730387855,7730.66041101722,0.0,1.0
2007-12-17,51.79,52.23,51.79,51.99,1100,20.0978948420212,20.2686435141681,20.0978948420212,20.1755078748152,2834.57548403964,0.0,1.0
2007-12-18,51.92,51.92,51.64,51.64,1200,20.1483433133373,20.1483433133373,20.0396850674256,20.0396850674256,3092.26416440688,0.0,1.0
2007-12-19,51.79,52.06,51.54,51.54,6800,20.0978948420212,20.2026724362931,20.0008785510286,20.0008785510286,17522.8302649723,0.0,1.0
2007-12-20,52.02,52.28,51.72,52.28,8800,20.1871498297343,20.2880467723666,20.0707302805432,20.2880467723666,22676.6038723172,0.0,1.0
2007-12-21,52.8,52.82,51.35,51.35,117000,20.4898406576311,20.4976019609106,19.9271461698742,19.9271461698742,301495.756029672,0.0,1.0
2007-12-24,52.8,52.8,52.8,52.8,0,20.4898406576311,20.4898406576311,20.4898406576311,20.4898406576311,0,0.0,1.0
2007-12-26,53.19,53.19,53.1299,53.19,500,20.6411860715796,20.6411860715796,20.6178633552249,20.6411860715796,1288.4434018362,0.0,1.0
2007-12-27,52.48,52.68,52.4,52.6,23300,20.4251789116194,20.5030187702765,20.3940429681566,20.4718828268137,59866.5013065999,0.153374,1.0
2007-12-28,52.59,52.59,52.45,52.45,3100,20.4679908338808,20.4679908338808,20.4135029328209,20.4135029328209,7965.07098929012,0.0,1.0
2007-12-31,52.15,52.24,51.96,52.01,9900,20.2967431448352,20.3317710812309,20.222795279111,20.2422552437753,25436.8396109588,0.0,1.0
2008-01-02,50.895,51.12,50.895,51.12,1100,19.808298031762,19.8958678727512,19.808298031762,19.8958678727512,2826.31551232875,0.0,1.0
2008-01-03,50.78,51.3299,50.78,51.06,2300,19.7635401130342,19.9775608044119,19.7635401130342,19.8725159151541,5909.56879850556,0.0,1.0
2008-01-04,49.67,50.5,49.57,50.17,6200,19.3315288974874,19.6545643109143,19.2926089681588,19.5261285441301,15930.1419785802,0.0,1.0
2008-01-07,49.94,49.94,49.44,49.74,5300,19.4366127066744,19.4366127066744,19.2420130600317,19.3587728480174,13617.7020139476,0.0,1.0
2008-01-08,49.22,50.12,49.22,50.12,6700,19.1563892155089,19.5066685794658,19.1563892155089,19.5066685794658,17214.8308478206,0.0,1.0
2008-01-09,49.48,49.48,49.0,49.28,7200,19.2575810317631,19.2575810317631,19.0707653709861,19.1797411731061,18499.5197170609,0.0,1.0
2008-01-10,50.16,50.16,49.2,49.2,12900,19.5222365511972,19.5222365511972,19.1486052296432,19.1486052296432,33144.9728264008,0.0,1.0
2008-01-11,49.06,49.62,49.06,49.56,2900,19.0941173285833,19.3120689328231,19.0941173285833,19.288716975226,7451.19544159395,0.0,1.0
2008-01-14,49.6,49.6,49.42,49.6,2900,19.3042849469574,19.3042849469574,19.234229074166,19.3042849469574,7451.19544159397,0.0,1.0
2008-01-15,48.74,49.26,48.74,49.19,8400,18.9695735547319,19.1719571872403,18.9695735547319,19.1447132367104,21582.7730032377,0.0,1.0
2008-01-16,48.9199,48.9199,48.16,48.22,6800,19.039590507594,19.039590507594,18.7438379646264,18.7671899222235,17471.7686216686,0.0,1.0
2008-01-17,47.36,48.58,47.36,48.58,6600,18.432478529998,18.9073016678063,18.432478529998,18.9073016678063,16957.8930739725,0.0,1.0
2008-01-18,46.62,46.8901,46.62,46.8901,1500,18.1444710529668,18.2495937820832,18.1444710529668,18.2495937820832,3854.06660772102,0.0,1.0
2008-01-22,46.92,47.51,45.56,47.51,5500,18.2612308409524,18.4908584239908,17.7319198020843,18.4908584239908,14131.5775616438,0.0,1.0
2008-01-23,47.43,47.43,45.55,45.55,23100,18.459722480528,18.459722480528,17.7280278091514,17.7280278091514,59352.6257589037,0.0,1.0
2008-01-24,47.95,53.76,47.473,53.76,4400,18.6621061130364,20.9233540070248,18.4764580501393,20.9233540070248,11305.262049315,0.0,1.0
2008-01-25,47.042,47.72,46.96,47.72,21700,18.3087131547333,18.5725902755808,18.2767988126839,18.5725902755808,55755.4969250306,0.0,1.0
2008-01-28,47.4,47.42,47.18,47.42,1000,18.4480465017294,18.4558304875952,18.3624226572067,18.4558304875952,2569.37773848068,0.0,1.0
2008-01-29,48.2,48.26,47.89,48.26,3600,18.7594059363578,18.7827578939549,18.6387541554393,18.7827578939549,9249.75985853044,0.0,1.0
2008-01-30,48.38,48.6499,48.03,48.38,16400,18.8294618091492,18.9345066984069,18.6932420564993,18.8294618091492,42137.7949110831,0.0,1.0
2008-01-31,48.51,48.51,48.2101,48.31,2400,18.8800577172763,18.8800577172763,18.76333684922,18.8022178586192,6166.50657235362,0.0,1.0
2008-02-01,49.3599,49.3599,48.68,48.7,6700,19.2108381966396,19.2108381966396,18.9462215971348,18.9540055830005,17214.8308478205,0.0,1.0
2008-02-04,48.8,49.31,48.8,49.31,17000,18.992925512329,19.1914171519046,18.992925512329,19.1914171519046,43679.4215541716,0.0,1.0
2008-02-05,47.82,48.08,47.82,48.08,2700,18.6115102049093,18.7127020211635,18.6115102049093,18.7127020211635,6937.31989389784,0.0,1.0
2008-02-06,47.094,47.47,47.094,47.47,1100,18.3289515179841,18.4752904522594,18.3289515179841,18.4752904522594,2826.31551232875,0.0,1.0
2008-02-07,47.18,47.69,46.95,46.95,8100,18.3624226572067,18.5609142967822,18.272906819751,18.272906819751,20811.9596816934,0.0,1.0
2008-02-08,47.2199,47.22,46.99,47.09,8000,18.3779517090087,18.3779906289381,18.2884747914824,18.327394720811,20555.0219078455,0.0,1.0
2008-02-11,47.514,47.55,47.0399,47.04,19100,18.492415221164,18.5064263957223,18.3078958362174,18.3079347561467,49075.1148049809,0.0,1.0
2008-02-12,47.5001,48.12,47.5001,47.88,6800,18.4870053509873,18.728269992895,18.4870053509873,18.6348621625065,17471.7686216686,0.0,1.0
2008-02-13,48.53,48.53,48.17,48.17,4400,18.887841703142,18.887841703142,18.7477299575592,18.7477299575592,11305.262049315,0.0,1.0
2008-02-14,47.8499,48.39,47.77,48.25,1700,18.6231472637786,18.833353802082,18.5920502402451,18.7788659010221,4367.94215541714,0.0,1.0
2008-02-15,47.32,47.67,47.31,47.33,4800,18.4169105582666,18.5531303109165,18.4130185653338,18.4208025511995,12333.0131447073,0.0,1.0
2008-02-19,48.13,48.25,48.13,48.25,1000,18.7321619858278,18.7788659010221,18.7321619858278,18.7788659010221,2569.37773848068,0.0,1.0
2008-02-20,47.85,47.85,47.24,47.24,5300,18.6231861837079,18.6231861837079,18.3857746148038,18.3857746148038,13617.7020139476,0.0,1.0
2008-02-21,47.22,47.95,47.16,47.78,13500,18.3779906289381,18.6621061130364,18.3546386713409,18.5959422331779,34686.5994694891,0.0,1.0
2008-02-22,47.09,47.42,46.82,47.04,10200,18.327394720811,18.4558304875952,18.2223109116239,18.3079347561467,26207.6529325029,0.0,1.0
2008-02-25,48.3,48.3,47.46,47.46,9000,18.7983258656863,18.7983258656863,18.4713984593266,18.4713984593266,23124.3996463261,0.0,1.0
2008-02-26,48.61,48.72,48.56,48.72,6800,18.9189776466048,18.9617895688662,18.8995176819405,18.9617895688662,17471.7686216686,0.0,1.0
2008-02-27,48.53,48.84,48.53,48.72,20200,18.887841703142,19.0084934840605,18.887841703142,18.9617895688662,51901.4303173097,0.0,1.0
2008-02-28,48.1499,48.34,48.068,48.32,900,18.7399070517642,18.8138938374178,18.7080316296441,18.806109851552,2312.43996463261,0.0,1.0
2008-02-29,46.846,47.388,46.8,47.36,1000,18.2324300932493,18.44337611021,18.2145269257582,18.432478529998,2569.37773848068,0.0,1.0
2008-03-03,46.64,46.76,46.54,46.64,10400,18.1522550388325,18.1989589540268,18.113335109504,18.1522550388325,26721.5284801991,0.0,1.0
2008-03-04,46.78,46.78,46.206,46.51,4100,18.2067429398925,18.2067429398925,17.9833425455466,18.1016591307054,10534.4487277708,0.0,1.0
2008-03-05,46.83,47.3,46.83,47.1701,8200,18.2262029045568,18.4091265724009,18.2262029045568,18.3585695842031,21068.8974555415,0.0,1.0
2008-03-06,45.88,46.61,45.87,46.56,7200,17.8564635759356,18.140579060034,17.8525715830027,18.1211190953697,18499.5197170609,0.0,1.0
2008-03-07,45.8,46.32,45.32,45.52,8600,17.8253276324728,18.0277112649812,17.6385119716957,17.7163518303528,22096.6485509338,0.0,1.0
2008-03-10,45.13,45.69,45.08,45.69,32100,17.5645641059715,17.7825157102114,17.5451041413072,17.7825157102114,82477.0254052299,0.0,1.0
2008-03-11,46.33,46.34,45.47,45.47,1100,18.031603257914,18.0354952508469,17.6968918656886,17.6968918656886,2826.31551232875,0.0,1.0
2008-03-12,46.27,47.0,46.27,46.77,8600,18.0082513003169,18.2923667844153,18.0082513003169,18.2028509469596,22096.6485509338,0.0,1.0
2008-03-13,46.66,46.74,45.54,45.65,3100,18.1600390246982,18.1911749681611,17.7241358162185,17.7669477384799,7965.07098929011,0.0,1.0
2008-03-14,45.63,46.62,45.12,46.62,5700,17.7591637526142,18.1444710529668,17.5606721130387,18.1444710529668,14645.4531093399,0.0,1.0
2008-03-17,45.28,45.5798,44.74,44.74,4900,17.6229439999643,17.7396259480913,17.4127763815902,17.4127763815902,12589.9509185553,0.0,1.0
2008-03-18,46.718,46.801,45.02,45.02,2300,18.1826125837088,18.2149161250515,17.5217521837101,17.5217521837101,5909.56879850556,0.0,1.0
2008-03-19,46.59,47.2,46.59,47.2,2000,18.1327950741682,18.3702066430724,18.1327950741682,18.3702066430724,5138.75547696137,0.0,1.0
2008-03-20,46.84,46.84,46.84,46.84,300,18.2300948974896,18.2300948974896,18.2300948974896,18.2300948974896,770.813321544204,0.0,1.0
2008-03-24,48.21,48.34,47.7999,47.8,8500,18.7632979292906,18.8138938374178,18.6036872991143,18.6037262190436,21839.7107770858,0.0,1.0
2008-03-25,48.241,48.41,47.93,48.3,69300,18.8358606347301,18.9018472529028,18.7144296391578,18.8588973830862,177485.986163855,0.155441,1.0
2008-03-26,47.54,47.82,47.53,47.81,13200,18.56215282799,18.6714797693413,18.5582482943704,18.6675752357216,33806.854507401,0.0,1.0
2008-03-27,47.38,47.6,47.27,47.33,14400,18.4996802900751,18.5855800297082,18.4567304202585,18.4801576219766,36880.2049171646,0.0,1.0
2008-03-28,47.29,47.53,47.2,47.23,1000,18.4645394874979,18.5582482943704,18.4293986849207,18.4411122857798,2561.12534146976,0.0,1.0
2008-03-31,46.71,46.71,46.71,46.71,1100,18.2380765375561,18.2380765375561,18.2380765375561,18.2380765375561,2817.23787561674,0.0,1.0
2008-04-01,48.11,48.21,47.68,47.7,6400,18.7847112443122,18.823756580509,18.6168162986657,18.624625365905,16391.2021854065,0.0,1.0
2008-04-02,48.39,48.86,48.2899,48.75,50000,18.8940381856634,19.0775512657887,18.8549538041303,19.0346013959721,128056.267073488,0.0,1.0
2008-04-03,48.429,48.5,48.2,48.2,400,18.9092658667802,18.93698805548,18.8198520468894,18.8198520468894,1024.45013658791,0.0,1.0
2008-04-04,48.69,48.72,48.204,48.41,7000,19.011174194254,19.0228877951131,18.8214138603372,18.9018472529028,17927.8773902884,0.0,1.0
2008-04-07,48.48,48.81,48.48,48.57,1900,18.9291789882406,19.0580285976902,18.9291789882406,18.9643197908178,4866.13814879255,0.0,1.0
2008-04-08,48.24,48.38,48.09,48.25,9900,18.8354701813681,18.8901336520437,18.7769021770728,18.8393747149878,25355.1408805507,0.0,1.0
2008-04-09,47.7,47.95,47.7,47.95,1000,18.624625365905,18.7222387063972,18.624625365905,18.7222387063972,2561.12534146977,0.0,1.0
2008-04-10,48.2,48.2,48.05,48.1,2700,18.8198520468894,18.8198520468894,18.7612840425941,18.7808067106925,6915.03842196835,0.0,1.0
2008-04-11,47.18,47.7,47.18,47.64,2300,18.4215896176813,18.624625365905,18.4215896176813,18.6011981641869,5890.58828538047,0.0,1.0
2008-04-14,46.85,47.0,46.837,47.0,2100,18.2927400082317,18.351308012527,18.2876641145261,18.351308012527,5378.3632170865,0.0,1.0
2008-04-15,46.85,47.21,46.71,47.21,3000,18.2927400082317,18.4333032185404,18.2380765375561,18.4333032185404,7683.37602440929,0.0,1.0
2008-04-16,48.03,48.03,48.03,48.03,100,18.7534749753547,18.7534749753547,18.7534749753547,18.7534749753547,256.112534146977,0.0,1.0
2008-04-17,48.15,48.15,47.986,48.03,5600,18.8003293787909,18.8003293787909,18.7362950274281,18.7534749753547,14342.3019122307,0.0,1.0
2008-04-18,48.8,48.99,48.74,48.91,5200,19.0541240640706,19.1283102028446,19.0306968623524,19.0970739338871,13317.8517756428,0.0,1.0
2008-04-21,48.6648,48.69,48.594,48.62,8100,19.0013347695324,19.011174194254,18.973690671505,18.9838424589162,20745.1152659051,0.0,1.0
2008-04-22,48.04,48.41,48.04,48.21,6800,18.7573795089744,18.9018472529028,18.7573795089744,18.823756580509,17415.6523219944,0.0,1.0
2008-04-23,48.6,48.62,48.51,48.51,1300,18.9760333916768,18.9838424589162,18.9408925890996,18.9408925890996,3329.4629439107,0.0,1.0
2008-04-24,49.132,49.14,48.27,48.53,3600,19.1837545802441,19.1868782071399,18.8471837822272,18.948701656339,9220.05122929118,0.0,1.0
2008-04-25,49.082,49.082,48.712,48.96,2600,19.1642319121457,19.1642319121457,19.0197641682173,19.1165966019855,6658.9258878214,0.0,1.0
2008-04-28,49.315,49.315,49.24,49.26,1200,19.2552075454844,19.2552075454844,19.2259235433368,19.2337326105761,3073.35040976372,0.0,1.0
2008-04-29,49.065,49.14,48.97,48.97,12700,19.1575942049922,19.1868782071399,19.1205011356052,19.1205011356052,32526.2918366661,0.0,1.0
2008-04-30,48.82,49.46,48.82,49.23,24700,19.0619331313099,19.3118232829699,19.0619331313099,19.2220190097171,63259.7959343033,0.0,1.0
2008-05-01,49.84,49.84,48.93,48.93,2100,19.460195560518,19.460195560518,19.1048830011265,19.1048830011265,5378.3632170865,0.0,1.0
2008-05-02,49.8,50.32,49.63,50.32,5600,19.4445774260392,19.6476131742629,19.3782003545045,19.6476131742629,14342.3019122307,0.0,1.0
2008-05-05,49.73,49.84,49.5724,49.84,1400,19.4172456907014,19.460195560518,19.3557102408551,19.460195560518,3585.57547805767,0.0,1.0
2008-05-06,49.93,49.99,49.46,49.46,3300,19.4953363630951,19.5187635648133,19.3118232829699,19.3118232829699,8451.71362685025,0.0,1.0
2008-05-07,49.15,50.002,49.15,50.002,600,19.1907827407596,19.5234490051569,19.1907827407596,19.5234490051569,1536.67520488186,0.0,1.0
2008-05-08,49.13,49.24,49.13,49.24,1300,19.1829736735202,19.2259235433368,19.1829736735202,19.2259235433368,3329.4629439107,0.0,1.0
2008-05-09,49.01,49.45,48.92,49.25,31100,19.136119270084,19.3079187493502,19.1009784675068,19.2298280769565,79650.9981197096,0.0,1.0
2008-05-12,49.351,49.41,49.351,49.41,900,19.2692638665153,19.2923006148714,19.2692638665153,19.2923006148714,2305.01280732279,0.0,1.0
2008-05-13,49.543,49.59,49.4,49.58,3700,19.3442309120133,19.3625822200258,19.2883960812518,19.3586776864061,9476.16376343812,0.0,1.0
2008-05-14,50.0,50.01,49.95,49.95,800,19.5226680984329,19.5265726320526,19.5031454303345,19.5031454303345,2048.90027317582,0.0,1.0
2008-05-15,50.29,50.29,49.71,49.73,6300,19.6358995734039,19.6358995734039,19.409436623462,19.4172456907014,16135.0896512595,0.0,1.0
2008-05-16,50.36,50.36,49.9201,49.9201,2000,19.6632313087417,19.6632313087417,19.4914708748117,19.4914708748117,5122.25068293952,0.0,1.0
2008-05-19,50.1022,50.44,50.08,50.44,900,19.5625724320261,19.6944675776992,19.5539043673904,19.6944675776992,2305.01280732279,0.0,1.0
2008-05-20,49.48,50.0,49.48,50.0,3300,19.3196323502092,19.5226680984329,19.3196323502092,19.5226680984329,8451.71362685025,0.0,1.0
2008-05-21,48.92,49.75,48.92,49.72,7000,19.1009784675068,19.4250547579408,19.1009784675068,19.4133411570817,17927.8773902884,0.0,1.0
2008-05-22,48.98,49.19,48.9,48.9,10100,19.1244056692249,19.2064008752383,19.0931694002674,19.0931694002674,25867.3659488447,0.0,1.0
2008-05-23,48.628,48.63,48.628,48.63,300,18.9869660858119,18.9877469925359,18.9869660858119,18.9877469925359,768.337602440932,0.0,1.0
2008-05-27,48.7,48.78,48.58,48.78,1100,19.0150787278737,19.0463149968312,18.9682243244375,19.0463149968312,2817.23787561674,0.0,1.0
2008-05-28,48.85,49.12,48.84,49.12,4000,19.073646732169,19.1790691399005,19.0697421985493,19.1790691399005,10244.5013658791,0.0,1.0
2008-05-29,49.54,49.54,49.43,49.43,700,19.3430595519274,19.3430595519274,19.3001096821108,19.3001096821108,1792.78773902883,0.0,1.0
2008-05-30,49.6,49.62,49.5,49.5,4200,19.3664867536455,19.3742958208849,19.3274414174486,19.3274414174486,10756.726434173,0.0,1.0
2008-06-02,48.994,49.27,48.71,49.27,13800,19.1298720162925,19.2376371441958,19.0189832614934,19.2376371441958,35343.5297122827,0.0,1.0
2008-06-03,48.7,49.21,48.7,49.16,3800,19.0150787278737,19.2142099424777,19.0150787278737,19.1946872743793,9732.27629758511,0.0,1.0
2008-06-04,48.83,48.85,48.76,48.76,3100,19.0658376649296,19.073646732169,19.0385059295918,19.0385059295918,7939.48855855628,0.0,1.0
2008-06-05,49.66,49.68,49.485,49.53,4400,19.3899139553636,19.397723022603,19.3215846170191,19.3391550183077,11268.951502467,0.0,1.0
2008-06-06,48.28,49.15,48.28,48.93,4300,18.8510883158469,19.1907827407596,18.8510883158469,19.1048830011265,11012.83896832,0.0,1.0
2008-06-09,47.92,48.38,47.79,48.35,25500,18.7105251055381,18.8901336520437,18.6597661684822,18.8784200511847,65308.6962074792,0.0,1.0
2008-06-10,48.12,48.18,47.65,47.65,700,18.7886157779319,18.81204297965,18.6051026978066,18.6051026978066,1792.78773902883,0.0,1.0
2008-06-11,47.24,47.92,47.2,47.908,5500,18.4450168193994,18.7105251055381,18.4293986849207,18.7058396651945,14086.1893780838,0.0,1.0
2008-06-12,47.36,47.83,47.36,47.56,14500,18.4918712228357,18.675384302961,18.4918712228357,18.5699618952294,37136.3174513116,0.0,1.0
2008-06-13,47.95,48.17,47.68,48.02,22900,18.7222387063972,18.8081384460303,18.6168162986657,18.749570441735,58649.7703196576,0.0,1.0
2008-06-16,48.21,48.21,47.66,47.83,3500,18.823756580509,18.823756580509,18.6090072314263,18.675384302961,8963.93869514421,0.0,1.0
2008-06-17,47.8325,48.48,47.8325,48.48,9200,18.6763604363659,18.9291789882406,18.6763604363659,18.9291789882406,23562.3531415218,0.0,1.0
2008-06-18,47.29,47.53,47.15,47.53,5200,18.4645394874979,18.5582482943704,18.4098760168223,18.5582482943704,13317.8517756428,0.0,1.0
2008-06-19,47.59,47.6024,47.18,47.18,1500,18.5816754960885,18.5865171177769,18.4215896176813,18.4215896176813,3841.68801220465,0.0,1.0
2008-06-20,46.735,47.16,46.735,46.74,16500,18.2478378716053,18.413780550442,18.2478378716053,18.2497901384151,42258.5681342511,0.0,1.0
2008-06-23,46.74,46.95,46.74,46.95,3300,18.2497901384151,18.3317853444285,18.2497901384151,18.3317853444285,8451.71362685024,0.0,1.0
2008-06-24,46.4332,46.74,45.98,46.28,3500,18.1299990469631,18.2497901384151,17.9530455833189,18.0701815919095,8963.9386951442,0.0,1.0
2008-06-25,46.611,46.99,46.514,46.62,13400,18.262237010688,18.4107295945641,18.22423231244,18.2657632198037,34201.0346067932,0.160878,1.0
2008-06-26,45.275,46.12,45.275,45.85,8300,17.7387908574992,18.0698627133708,17.7387908574992,17.9640764398971,21184.2229280884,0.0,1.0
2008-06-27,45.17,45.17,44.8,44.85,11500,17.6976517511483,17.6976517511483,17.552685376388,17.5722754270313,29351.6341774719,0.0,1.0
2008-06-30,45.228,45.228,45.228,45.228,300,17.7203762098945,17.7203762098945,17.7203762098945,17.7203762098945,765.694804629703,0.0,1.0
2008-07-01,44.967,45.02,44.5,44.5,1400,17.6181161455366,17.6388815992185,17.4351450725282,17.4351450725282,3573.24242160526,0.0,1.0
2008-07-02,44.79,45.295,44.69,45.295,900,17.5487673662593,17.7466268777566,17.5095872649727,17.7466268777566,2297.08441388911,0.0,1.0
2008-07-03,44.33,44.33,44.21,44.21,700,17.3685389003411,17.3685389003411,17.3215227787972,17.3215227787972,1786.62121080263,0.0,1.0
2008-07-07,44.03,44.91,43.632,44.51,1700,17.2509985964813,17.5957834878032,17.0950617933607,17.4390630826569,4338.93722623497,0.0,1.0
2008-07-08,44.7,45.07,43.7,45.07,4400,17.5135052751014,17.6584716498617,17.1217042622356,17.6584716498617,11230.1904679023,0.0,1.0
2008-07-09,43.95,44.74,43.95,44.72,1400,17.219654515452,17.529177315616,17.219654515452,17.5213412953587,3573.24242160528,0.0,1.0
2008-07-10,43.72,44.0,43.5,43.5,64900,17.1295402824929,17.2392445660953,17.0433440596624,17.0433440596624,165645.309401559,0.0,1.0
2008-07-11,43.19,43.4,43.19,43.4,200,16.921885745674,17.0041639583759,16.921885745674,17.0041639583759,510.463203086468,0.0,1.0
2008-07-14,43.35,43.83,42.75,43.4,8700,16.9845739077326,17.1726383939082,16.7494933000131,17.0041639583759,22205.1493342613,0.0,1.0
2008-07-15,42.81,43.33,42.06,42.5,4700,16.773001360785,16.9767378874752,16.4791506011357,16.6515430467966,11995.885272532,0.0,1.0
2008-07-16,43.87,43.87,43.1,43.1,12500,17.1883104344228,17.1883104344228,16.8866236545161,16.8866236545161,31903.9501929042,0.0,1.0
2008-07-17,44.81,44.86,43.98,44.49,9300,17.5566033865166,17.5761934371599,17.231408545838,17.4312270623996,23736.5389435208,0.0,1.0
2008-07-18,44.486,45.85,44.4,45.85,6200,17.4296598583481,17.9640764398971,17.3959649712417,17.9640764398971,15824.3592956805,0.0,1.0
2008-07-21,44.48,44.54,44.3,44.54,1200,17.4273090522709,17.4508171130429,17.3567848699551,17.4508171130429,3062.77921851881,0.0,1.0
2008-07-22,45.04,45.04,44.48,44.48,1500,17.6467176194758,17.6467176194758,17.4273090522709,17.4273090522709,3828.4740231485,0.0,1.0
2008-07-23,45.506,45.6,45.312,45.6,2100,17.8292968914712,17.8661261866806,17.7532874949753,17.8661261866806,5359.86363240792,0.0,1.0
2008-07-24,44.8556,44.99,44.8556,44.99,1100,17.5744695127033,17.6271275688325,17.5744695127033,17.6271275688325,2807.54761697557,0.0,1.0
2008-07-25,44.58,44.58,44.58,44.58,400,17.4664891535575,17.4664891535575,17.4664891535575,17.4664891535575,1020.92640617293,0.0,1.0
2008-07-28,43.65,44.11,43.65,43.87,1800,17.1021142115923,17.2823426775106,17.1021142115923,17.1883104344228,4594.16882777821,0.0,1.0
2008-07-29,44.79,44.79,42.77,43.0,3300,17.5487673662593,17.5487673662593,16.7573293202704,16.8474435532295,8422.64285092672,0.0,1.0
2008-07-30,45.39,45.39,44.78,45.324,1100,17.7838479739788,17.7838479739788,17.5448493561307,17.7579891071297,2807.54761697557,0.0,1.0
2008-07-31,45.39,45.39,45.39,45.39,0,17.7838479739788,17.7838479739788,17.7838479739788,17.7838479739788,0,0.0,1.0
2008-08-01,44.77,44.89,44.77,44.89,3000,17.540931346002,17.5879474675459,17.540931346002,17.5879474675459,7656.94804629701,0.0,1.0
2008-08-04,44.77,44.77,44.77,44.77,0,17.540931346002,17.540931346002,17.540931346002,17.540931346002,0,0.0,1.0
2008-08-05,45.14,45.32,45.14,45.32,400,17.6858977207624,17.7564219030782,17.6858977207624,17.7564219030782,1020.92640617293,0.0,1.0
2008-08-06,46.234,46.25,45.596,46.04,4100,18.1145280288375,18.1207968450434,17.8645589826292,18.0385186323416,10464.4956632726,0.0,1.0
2008-08-07,45.53,46.02,45.53,46.02,6700,17.83870011578,18.0306826120843,17.83870011578,18.0306826120843,17100.5173033967,0.0,1.0
2008-08-08,45.53,45.53,45.53,45.53,0,17.83870011578,17.83870011578,17.83870011578,17.83870011578,0,0.0,1.0
2008-08-11,46.94,47.1,46.94,47.07,5200,18.3911395439208,18.4538277059793,18.3911395439208,18.4420736755934,13272.0432802481,0.0,1.0
2008-08-12,46.46,46.96,46.46,46.76,1100,18.2030750577452,18.3989755641781,18.2030750577452,18.320615361605,2807.54761697557,0.0,1.0
2008-08-13,46.04,46.5,46.04,46.5,800,18.0385186323416,18.2187470982598,18.0385186323416,18.2187470982598,2041.85281234587,0.0,1.0
2008-08-14,46.63,46.83,46.61,46.61,900,18.2696812299324,18.3480414325056,18.2618452096751,18.2618452096751,2297.0844138891,0.0,1.0
2008-08-15,46.63,46.63,46.63,46.63,0,18.2696812299324,18.2696812299324,18.2696812299324,18.2696812299324,0,0.0,1.0
2008-08-18,46.21,46.7101,46.21,46.7101,1100,18.1051248045288,18.301064491063,18.1051248045288,18.301064491063,2807.54761697556,0.0,1.0
2008-08-19,45.85,46.02,45.8481,45.99,4100,17.9640764398971,18.0306826120843,17.9633320179726,18.0189285816983,10464.4956632726,0.0,1.0
2008-08-20,45.71,45.87,45.67,45.67,1000,17.9092242980959,17.9719124601544,17.8935522575812,17.8935522575812,2552.31601543233,0.0,1.0
2008-08-21,45.96,45.96,45.58,45.7376,1800,18.0071745513123,18.0071745513123,17.8582901664233,17.920038006051,4594.16882777821,0.0,1.0
2008-08-22,46.438,46.438,46.438,46.438,100,18.1944554354622,18.1944554354622,18.1944554354622,18.1944554354622,255.231601543233,0.0,1.0
2008-08-25,45.75,46.52,45.667,46.52,1800,17.9248963386105,18.2265831185172,17.8923768545426,18.2265831185172,4594.1688277782,0.0,1.0
2008-08-26,45.5619,45.94,45.549,45.94,5700,17.8511985680904,17.999338531055,17.8461443350245,17.999338531055,14548.2012879643,0.0,1.0
2008-08-27,46.19,46.44,45.97,46.44,2800,18.0972887842714,18.1952390374879,18.011092561441,18.1952390374879,7146.48484321056,0.0,1.0
2008-08-28,46.82,46.82,46.6301,46.64,2900,18.3441234223769,18.3441234223769,18.2697204100337,18.2735992400611,7401.71644475377,0.0,1.0
2008-08-29,46.61,46.61,46.42,46.51,1500,18.2618452096751,18.2618452096751,18.1874030172306,18.2226651083885,3828.4740231485,0.0,1.0
2008-09-02,46.31,47.96,46.31,47.96,28000,18.1443049058153,18.7907765770439,18.1443049058153,18.7907765770439,71464.8484321056,0.0,1.0
2008-09-03,46.04,46.35,46.0,46.22,8900,18.0385186323416,18.15997694633,18.0228465918269,18.1090428146574,22715.6125373478,0.0,1.0
2008-09-04,45.03,46.19,45.0,46.19,1100,17.6427996093471,18.0972887842714,17.6310455789611,18.0972887842714,2807.54761697557,0.0,1.0
2008-09-05,44.58,44.6935,44.39,44.46,2500,17.4664891535575,17.5109585685178,17.392046961113,17.4194730320136,6380.79003858084,0.0,1.0
2008-09-08,45.594,47.21,45.27,47.21,63000,17.8637753806034,18.4969258173946,17.7368318524349,18.4969258173946,160795.908972237,0.0,1.0
2008-09-09,45.01,46.29,44.99,46.29,8200,17.6349635890898,18.136468885558,17.6271275688325,18.136468885558,20928.9913265452,0.0,1.0
2008-09-10,45.27,45.98,44.82,45.98,4300,17.7368318524349,18.0150105715696,17.5605213966453,18.0150105715696,10974.958866359,0.0,1.0
2008-09-11,45.17,45.17,44.52,44.52,1400,17.6976517511483,17.6976517511483,17.4429810927856,17.4429810927856,3573.24242160528,0.0,1.0
2008-09-12,45.557,45.57,45.174,45.174,3400,17.8492787431274,17.8543721562947,17.6992189551998,17.6992189551998,8677.87445246994,0.0,1.0
2008-09-15,44.09,45.32,44.09,45.08,6400,17.2745066572533,17.7564219030782,17.2745066572533,17.6623896599904,16334.8224987669,0.0,1.0
2008-09-16,43.76,44.31,43.66,44.13,12600,17.1452123230075,17.3607028800837,17.106032221721,17.2901786977679,32159.1817944475,0.0,1.0
2008-09-17,43.657,44.0499,42.98,44.0499,12000,17.1048568186824,17.2587954366373,16.8396075329722,17.2587954366373,30627.792185188,0.0,1.0
2008-09-18,44.17,44.57,42.0,42.625,15800,17.3058507382825,17.4625711434288,16.4556425403637,16.7005181734049,40326.593043831,0.0,1.0
2008-09-19,46.22,47.886,41.186,41.186,7000,18.1090428146574,18.7617833020918,16.136716515891,16.136716515891,17866.2121080264,0.0,1.0
2008-09-22,43.88,44.53,43.88,44.51,7100,17.1922284445514,17.4468991029142,17.1922284445514,17.4390630826569,18121.4437095696,0.0,1.0
2008-09-23,43.41,44.5,43.41,44.28,2200,17.0080819685045,17.4351450725282,17.0080819685045,17.3489488496978,5615.09523395114,0.0,1.0
2008-09-24,42.99,43.45,42.99,43.45,4800,16.9070666559644,17.0879750221366,16.9070666559644,17.0879750221366,12205.0740201704,0.162177,1.0
2008-09-25,44.02,44.55,43.83,43.83,2200,17.3121440845674,17.5205819847224,17.2374210637572,17.2374210637572,5593.99225924476,0.0,1.0
2008-09-26,43.945,43.98,43.39,43.39,1800,17.2826481553002,17.2964129222916,17.0643782787229,17.0643782787229,4576.90275756389,0.0,1.0
2008-09-29,40.9,44.5,40.9,44.5,6700,16.0851134270515,17.5009180318776,16.0851134270515,17.5009180318776,17036.2491531545,0.0,1.0
2008-09-30,45.09,45.1,40.64,40.64,6800,17.7329526754463,17.7368854660152,15.9828608722585,15.9828608722585,17290.5215285747,0.0,1.0
2008-10-01,42.78,43.49,42.06,43.49,4400,16.8244780540162,17.1037061844125,16.541317133051,17.1037061844125,11187.9845184895,0.0,1.0
2008-10-02,40.89,42.0,40.83,42.0,27600,16.0811806364826,16.5177203896373,16.0575838930688,16.5177203896373,70179.1756159794,0.0,1.0
2008-10-03,41.1799,41.31,41.1799,41.3099,1200,16.1951922350767,16.2463578403789,16.1951922350767,16.2463185124732,3051.2685050426,0.0,1.0
2008-10-06,38.488,38.488,37.79,37.92,10400,15.1365243418181,15.1365243418181,14.8620155601046,14.9131418375011,26444.3270437024,0.0,1.0
2008-10-07,37.59,38.57,37.21,38.03,9100,14.7833597487253,15.1687732244835,14.6339137071048,14.9564025337596,23138.7861632397,0.0,1.0
2008-10-08,37.474,37.474,35.5,35.72,4000,14.7377393781254,14.7377393781254,13.9614065198124,14.0479279123296,10170.8950168086,0.0,1.0
2008-10-09,34.445,36.23,33.22,36.07,6300,13.546497114787,14.2485002313466,13.0647302700893,14.1855755822432,16019.1596514736,0.0,1.0
2008-10-10,34.42,34.42,31.23,33.93,14400,13.5366651383646,13.5366651383646,12.282104946866,13.3439584004855,36615.2220605112,0.0,1.0
2008-10-13,37.93,37.93,34.85,37.24,18000,14.91707462807,14.91707462807,13.70577513283,14.6457120788117,45769.027575639,0.0,1.0
2008-10-14,36.685,40.71,36.4,40.71,2200,14.4274422022343,16.0103904062413,14.315357671019,16.0103904062413,5593.99225924477,0.0,1.0
2008-10-15,34.11,37.0,34.11,36.89,35400,13.4147486307268,14.5513251051566,13.4147486307268,14.5080644088981,90012.4208987566,0.0,1.0
2008-10-16,35.17,35.17,32.71,34.01,23400,13.8316244310367,13.8316244310367,12.8641579510723,13.3754207250372,59499.7358483306,0.0,1.0
2008-10-17,35.764,36.34,34.8,35.0,11700,14.065232190833,14.2917609276052,13.6861111799852,13.7647669913644,29749.8679241653,0.0,1.0
2008-10-20,35.81,35.82,35.057,35.14,37200,14.0833230274502,14.0872558180192,13.7871838976075,13.8198260593298,94589.3236563206,0.0,1.0
2008-10-21,35.908,36.3,35.908,36.15,2000,14.1218643750261,14.2760297653293,14.1218643750261,14.2170379067949,5085.44750840431,0.0,1.0
2008-10-22,33.32,35.7,33.32,35.7,9000,13.1040581757789,14.0400623311917,13.1040581757789,14.0400623311917,22884.5137878194,0.0,1.0
2008-10-23,33.48,34.09,32.96,34.09,3200,13.1669828248823,13.4068830495889,12.9624777152963,13.4068830495889,8136.71601344689,0.0,1.0
2008-10-24,32.65,33.44,32.53,33.44,2500,12.8405612076585,13.1512516626064,12.7933677208309,13.1512516626064,6356.80938550539,0.0,1.0
2008-10-27,32.5,33.29,32.356,32.356,65600,12.7815693491241,13.092259804072,12.724937164931,12.724937164931,166802.678275661,0.0,1.0
2008-10-28,32.32,32.32,31.82,31.82,7800,12.7107791188828,12.7107791188828,12.5141395904347,12.5141395904347,19833.2452827768,0.0,1.0
2008-10-29,34.31,35.24,31.12,31.12,900,13.4934044421061,13.8591539650194,12.2388442506074,12.2388442506074,2288.45137878194,0.0,1.0
2008-10-30,35.0046,35.59,34.2,34.2,3000,13.7665760750261,13.9968016349331,13.4501437458475,13.4501437458475,7628.17126260648,0.0,1.0
2008-10-31,36.32,36.33,34.775,34.775,7800,14.2838953464673,14.2878281370362,13.6762792035627,13.6762792035627,19833.2452827768,0.0,1.0
2008-11-03,35.81,36.95,35.81,36.95,9200,14.0833230274502,14.5316611523118,14.0833230274502,14.5316611523118,23393.0585386599,0.0,1.0
2008-11-04,36.9932,37.14,36.5,36.75,10900,14.5486508075697,14.6063841731221,14.3546855767086,14.4530053409326,27715.6889208036,0.0,1.0
2008-11-05,35.1601,38.51,35.1601,38.51,34200,13.8277309683734,15.1451764810698,13.8277309683734,15.1451764810698,86961.1523937142,0.0,1.0
2008-11-06,33.955,34.76,33.89,34.76,6100,13.3537903769079,13.6703800177093,13.3282272382097,13.6703800177093,15510.6149006332,0.0,1.0
2008-11-07,34.21,34.45,33.959,34.45,16200,13.4540765364164,13.5484635100715,13.3553634931355,13.5484635100715,41192.1248180751,0.0,1.0
2008-11-10,33.71,34.79,33.71,34.79,15300,13.2574370079684,13.6821783894162,13.2574370079684,13.6821783894162,38903.673439293,0.0,1.0
2008-11-11,32.935,33.5,32.833,33.24,15700,12.9526457388739,13.1748484060202,12.9125312750705,13.0725958512272,39920.7629409739,0.0,1.0
2008-11-12,31.88,32.23,31.87,32.18,4300,12.5377363338485,12.6753840037621,12.5338035432795,12.6557200509173,10933.7121430693,0.0,1.0
2008-11-13,34.0,34.0,30.54,30.67,8600,13.3714879344683,13.3714879344683,12.0107423976077,12.0618686750042,21867.4242861385,0.0,1.0
2008-11-14,33.0,33.4,32.5,33.4,12000,12.9782088775721,13.1355205003306,12.7815693491241,13.1355205003306,30512.685050426,0.0,1.0
2008-11-17,32.2908,32.61,31.55,31.66,10600,12.6992953704214,12.8248300453826,12.4079542450727,12.4512149413313,26952.8717945429,0.0,1.0
2008-11-18,31.79,31.86,30.73,31.86,13000,12.5023412187278,12.5298707527105,12.0854654184179,12.5298707527105,33055.4088046281,0.0,1.0
2008-11-19,30.36,31.75,30.21,30.62,26300,11.9399521673664,12.486610056452,11.8809603088319,12.0422047221594,66873.6347355166,0.0,1.0
2008-11-20,27.76,30.11,27.76,29.19,14500,10.9174266194364,11.8416324031423,10.9174266194364,11.4798156707979,36869.4944359314,0.0,1.0
2008-11-21,28.815,29.38,27.516,28.35,5600,11.3323360244618,11.5545386916082,10.8214665295538,11.1494612630051,14239.2530235322,0.0,1.0
2008-11-24,31.24,31.68,30.62,30.62,16300,12.2860377374349,12.4590805224692,12.0422047221594,12.0422047221594,41446.3971934954,0.0,1.0
2008-11-25,31.68,32.61,31.34,32.61,5800,12.4590805224692,12.8248300453826,12.3253656431246,12.8248300453826,14747.7977743726,0.0,1.0
2008-11-26,32.66,32.66,31.91,31.91,2000,12.8444939982274,12.8444939982274,12.5495347055554,12.5495347055554,5085.44750840434,0.0,1.0
2008-11-28,32.86,32.92,32.59,32.92,9800,12.9231498096067,12.9467465530204,12.8169644642447,12.9467465530204,24918.6927911811,0.0,1.0
2008-12-01,30.0916,31.42,30.0916,31.42,3900,11.8343960684954,12.3568279676763,11.8343960684954,12.3568279676763,9916.62264138845,0.0,1.0
2008-12-02,30.92,32.44,30.2,30.2,8000,12.1601884392282,12.7579726057103,11.877027518263,11.877027518263,20341.7900336173,0.0,1.0
2008-12-03,31.86,31.86,30.95,30.95,42400,12.5298707527105,12.5298707527105,12.1719868109351,12.1719868109351,107811.487178172,0.0,1.0
2008-12-04,31.35,32.3,31.0,32.3,7700,12.3292984336935,12.7029135377448,12.1916507637799,12.7029135377448,19578.9729073567,0.0,1.0
2008-12-05,32.65,32.7499,30.6,30.83,5000,12.8405612076585,12.8798497854424,12.0343391410214,12.1247933241075,12713.6187710108,0.0,1.0
2008-12-08,33.84,38.48,33.31,38.48,5800,13.3085632853649,15.1333781093629,13.1001253852099,15.1333781093629,14747.7977743725,0.0,1.0
2008-12-09,32.77,33.96,32.77,33.96,13600,12.887754694486,13.3557567721924,12.887754694486,13.3557567721924,34581.0430571494,0.0,1.0
2008-12-10,33.76,33.76,32.575,33.36,50000,13.2771009608132,13.2771009608132,12.8110652783913,13.1197893380547,127136.187710108,0.0,1.0
2008-12-11,32.02,33.2368,32.02,33.23,12800,12.5927954018139,13.0713373582451,12.5927954018139,13.0686630606582,32546.8640537877,0.0,1.0
2008-12-12,32.45,32.65,31.51,32.0,81500,12.7619053962793,12.8405612076585,12.3922230827969,12.584929820676,207231.985967475,0.0,1.0
2008-12-15,31.92,32.314,31.702,32.14,8400,12.5534674961243,12.7084194445414,12.467732661721,12.6399888886415,21358.8795352982,0.0,1.0
2008-12-16,33.32,33.32,32.28,32.39,22200,13.1040581757789,13.1040581757789,12.6950479566069,12.7383086528655,56448.4673432879,0.0,1.0
2008-12-17,33.45,34.06,32.54,32.54,243300,13.1551844531754,13.395084677882,12.7973005113999,12.7973005113999,618644.689397385,0.0,1.0
2008-12-18,32.858,33.647,32.858,33.37,11400,12.9223632514929,13.2326604273839,12.9223632514929,13.1237221286237,28987.0507979046,0.0,1.0
2008-12-19,33.0,38.99,32.72,33.44,61400,12.9782088775721,15.3339504283799,12.8680907416412,13.1512516626064,156123.238508013,0.0,1.0
2008-12-22,32.01,32.64,31.96,32.64,32800,12.588862611245,12.8366284170895,12.5691986584002,12.8366284170895,83401.3391378306,0.0,1.0
2008-12-23,31.83,32.25,31.8217,32.25,6700,12.5862402264936,12.7523169118573,12.5829582348543,12.7523169118573,16943.9797876329,0.173332,1.0
2008-12-24,31.9319,31.97,31.84,31.84,7600,12.6265335937283,12.6415991216148,12.590194433288,12.590194433288,19220.0367740313,0.0,1.0
2008-12-26,32.08,32.49,31.9,32.04,12100,12.6850953963529,12.8472178749223,12.6139196740542,12.6692785691754,30600.3217060238,0.0,1.0
2008-12-29,31.84,32.17,31.52,32.17,6500,12.590194433288,12.7206832575023,12.463659815868,12.7206832575023,16438.189346211,0.0,1.0
2008-12-30,32.74,32.74,32.05,32.05,60400,12.9460730447816,12.9460730447816,12.6732327759698,12.6732327759698,152748.713309408,0.0,1.0
2008-12-31,33.2,33.269,32.93,32.94,108300,13.1279665573229,13.1552505842041,13.0212029738748,13.0251571806691,273885.524029947,0.0,1.0
2009-01-02,34.089,34.1,33.22,33.22,35800,13.4794955413427,13.4838451688166,13.1358749709116,13.1358749709116,90536.4890145167,0.0,1.0
2009-01-05,33.7154,34.1,33.7,34.08,85100,13.3317663755049,13.4838451688166,13.3256768970416,13.4759367552278,215213.83282501,0.0,1.0
2009-01-06,34.19,34.54,34.06,34.36,7200,13.5194330299659,13.657830267769,13.4680283416391,13.5866545454703,18208.4558911877,0.0,1.0
2009-01-07,33.606,33.83,33.606,33.83,800,13.2885073531745,13.3770815853685,13.2885073531745,13.3770815853685,2023.16176568751,0.0,1.0
2009-01-08,33.1532,33.182,33.035,33.035,1300,13.1094608695252,13.120848985093,13.0627221452157,13.0627221452157,3287.63786924221,0.0,1.0
2009-01-09,32.778,33.33,32.69,33.33,8400,12.9610990306003,13.1793712456497,12.9263020108098,13.1793712456497,21243.1985397189,0.0,1.0
2009-01-12,31.9,32.46,31.89,32.46,8500,12.6139196740542,12.8353552545392,12.6099654672598,12.8353552545392,21496.0937604299,0.0,1.0
2009-01-13,32.06,32.15,31.78,31.78,7300,12.6771869827642,12.7127748439136,12.5664691925217,12.5664691925217,18461.3511118986,0.0,1.0
2009-01-14,31.04,31.17,30.88,31.0256,5900,12.273857889738,12.3252625780649,12.210590581028,12.2681638319541,14920.8180219454,0.0,1.0
2009-01-15,31.14,31.14,30.21,30.99,22800,12.3133999576818,12.3133999576818,11.9456587258049,12.2540868557661,57660.110322094,0.0,1.0
2009-01-16,31.2,31.59,30.7,31.59,56400,12.337125198448,12.4913392634286,12.1394148587293,12.4913392634286,142632.90448097,0.0,1.0
2009-01-20,29.64,30.91,29.4599,30.91,16600,11.7202689385256,12.2224532014111,11.6490536741589,12.2224532014111,41980.606638016,0.0,1.0
2009-01-21,30.54,30.54,29.55,29.55,1800,12.0761475500193,12.0761475500193,11.6846810773762,11.6846810773762,4552.11397279691,0.0,1.0
2009-01-22,30.57,30.57,29.62,30.19,26000,12.0880101704024,12.0880101704024,11.7123605249368,11.9377503122162,65752.7573848443,0.0,1.0
2009-01-23,30.28,30.28,29.52,29.53,8200,11.9733381733656,11.9733381733656,11.6728184569931,11.6767726637875,20737.408098297,0.0,1.0
2009-01-26,30.66,30.99,30.2119,30.36,61100,12.1235980315518,12.2540868557661,11.9464100250959,12.0049718277206,154518.979854384,0.0,1.0
2009-01-27,30.84,30.904,30.56,30.59,5400,12.1947737538505,12.2200806773345,12.084055963608,12.0959185839912,13656.3419183908,0.0,1.0
2009-01-28,32.0876,32.0876,31.7532,31.77,14800,12.6881005935167,12.6881005935167,12.5558719183128,12.5625149857273,37428.492665219,0.0,1.0
2009-01-29,31.12,31.65,31.12,31.65,2400,12.305491544093,12.5150645041948,12.305491544093,12.5150645041948,6069.48529706255,0.0,1.0
2009-01-30,30.35,30.82,30.28,30.64,14800,12.0010176209262,12.1868653402618,11.9733381733656,12.115689617963,37428.492665219,0.0,1.0
2009-02-02,30.43,30.43,29.86,29.86,144600,12.0326512752812,12.0326512752812,11.8072614880018,11.8072614880018,365686.489148018,0.0,1.0
2009-02-03,30.92,30.965,30.38,30.38,40900,12.2264074082055,12.2442013387802,12.0128802413093,12.0128802413093,103434.145270774,0.0,1.0
2009-02-04,30.76,31.25,30.6501,30.9,18800,12.1631400994955,12.3568962324199,12.1196833668254,12.2184989946168,47544.3014936567,0.0,1.0
2009-02-05,31.124,31.35,31.044,31.17,8100,12.3070732268108,12.3964383003636,12.2754395724558,12.3252625780649,20484.512877586,0.0,1.0
2009-02-06,32.13,32.13,31.72,31.72,10100,12.7048664303248,12.7048664303248,12.5427439517555,12.5427439517555,25542.4172918049,0.0,1.0
2009-02-09,31.9032,32.21,31.82,31.85,12100,12.6151850202284,12.7365000846798,12.5822860196992,12.5941486400823,30600.3217060237,0.0,1.0
2009-02-10,30.58,30.88,30.58,30.88,1300,12.0919643771968,12.210590581028,12.0919643771968,12.210590581028,3287.63786924221,0.0,1.0
2009-02-11,30.67,30.94,30.55,30.73,18300,12.1275522383462,12.2343158217943,12.0801017568137,12.1512774791124,46279.8253901018,0.0,1.0
2009-02-12,30.71,30.71,30.0,30.29,9200,12.1433690655237,12.1433690655237,11.8626203831231,11.9772923801599,23266.3603054063,0.0,1.0
2009-02-13,30.88,30.97,30.58,30.83,16100,12.210590581028,12.2461784421774,12.0919643771968,12.1908195470561,40716.1305344613,0.0,1.0
2009-02-17,29.5,29.63,29.354,29.61,3800,11.6649100434044,11.7163147317312,11.6071786242065,11.7084063181425,9610.01838701567,0.0,1.0
2009-02-18,29.1946,29.52,29.0,29.52,2700,11.5441485679042,11.6728184569931,11.4671997036856,11.6728184569931,6828.17095919535,0.0,1.0
2009-02-19,29.02,29.28,28.93,29.24,3800,11.4751081172744,11.5779174939281,11.439520256125,11.5621006667506,9610.01838701569,0.0,1.0
2009-02-20,28.54,28.65,27.96,28.24,10200,11.2853061911444,11.3288024658825,11.0559621970707,11.1666799873132,25795.3125125159,0.0,1.0
2009-02-23,27.49,28.86,27.49,28.86,14800,10.8701144777351,11.4118408085644,10.8701144777351,11.4118408085644,37428.4926652191,0.0,1.0
2009-02-24,28.32,28.41,27.68,27.82,16100,11.1983136416682,11.2339015028176,10.9452444068282,11.0006033019495,40716.1305344612,0.0,1.0
2009-02-25,28.7804,28.7804,27.93,28.16,7700,11.3803653224812,11.3803653224812,11.0440995766876,11.1350463329582,19472.9319947423,0.0,1.0
2009-02-26,28.069,28.76,28.069,28.76,9400,11.0990630511294,11.3722987406207,11.0990630511294,11.3722987406207,23772.1507468283,0.0,1.0
2009-02-27,27.5,27.81,27.36,27.36,17900,10.8740686845295,10.9966490951551,10.8187097894082,10.8187097894082,45268.2445072581,0.0,1.0
2009-03-02,26.4908,27.0,26.35,26.88,11000,10.4750101348412,10.6763583448108,10.4193349031764,10.6289078632783,27818.4742782034,0.0,1.0
2009-03-03,26.2174,26.61,26.04,26.61,28400,10.366902121083,10.5221442798302,10.2967544925508,10.5221442798302,71822.242681907,0.0,1.0
2009-03-04,26.89,26.89,26.37,26.5452,9900,10.6328620700726,10.6328620700726,10.4272433167652,10.4965210198026,25036.6268503831,0.0,1.0
2009-03-05,25.51,26.14,25.51,26.09,15900,10.087181532449,10.3362965604946,10.087181532449,10.3165255265227,40210.3400930393,0.0,1.0
2009-03-06,24.91,25.2328,24.91,25.21,33100,9.84992912478653,9.97757092010893,9.84992912478653,9.96855532861776,83708.3180553209,0.0,1.0
2009-03-09,25.01,25.41,24.95,24.95,13800,9.88947119273027,10.0476394645052,9.86574595196402,9.86574595196402,34899.5404581097,0.0,1.0
2009-03-10,26.523,26.523,25.97,25.98,13800,10.4877426807191,10.4877426807191,10.2690750449902,10.2730292517846,34899.5404581097,0.0,1.0
2009-03-11,26.99,27.1,26.57,26.92,4500,10.6724041380164,10.7159004127545,10.5063274526527,10.6447246904558,11380.2849319923,0.0,1.0
2009-03-12,27.83,27.83,27.05,27.05,2600,11.0045575087438,11.0045575087438,10.6961293787826,10.6961293787826,6575.27573848445,0.0,1.0
2009-03-13,28.23,28.23,28.03,28.03,1400,11.1627257805188,11.1627257805188,11.0836416446313,11.0836416446313,3540.53308995316,0.0,1.0
2009-03-16,28.06,28.79,28.06,28.61,10300,11.0955042650144,11.3841613610038,11.0955042650144,11.312985638705,26048.2077332269,0.0,1.0
2009-03-17,28.6618,28.74,28.46,28.46,1000,11.3334684298999,11.3643903270319,11.2536725367894,11.2536725367894,2528.95220710939,0.0,1.0
2009-03-18,29.38,29.38,28.91,28.91,2300,11.6174595618719,11.6174595618719,11.4316118425363,11.4316118425363,5816.59007635159,0.0,1.0
2009-03-19,29.06,29.91,29.06,29.91,10600,11.4909249444519,11.8270325219737,11.4909249444519,11.8270325219737,26806.8933953596,0.0,1.0
2009-03-20,28.56,29.42,28.534,29.42,4500,11.2932146047332,11.6332763890494,11.2829336670678,11.6332763890494,11380.2849319922,0.0,1.0
2009-03-23,30.39,30.42,29.77,29.77,61500,12.0168344481037,12.0286970684868,11.7716736268525,11.7716736268525,155530.560737227,0.0,1.0
2009-03-24,30.4196,30.65,30.29,30.29,700,12.028538900215,12.1196438247574,11.9772923801599,11.9772923801599,1770.26654497658,0.0,1.0
2009-03-25,30.2,30.51,29.37,30.2,11100,12.0056029191249,12.1288392404802,11.6756476071092,12.0056029191249,27921.9629583113,0.161596,1.0
2009-03-26,30.95,30.95,30.44,30.55,23000,12.3037553095006,12.3037553095006,12.1010116840451,12.1447407013002,57856.3196433474,0.0,1.0
2009-03-27,30.36,30.62,30.342,30.48,11700,12.0692087624051,12.1725682577353,12.062053105036,12.1169131448652,29431.258253355,0.0,1.0
2009-03-30,29.07,29.44,29.07,29.33,8200,11.556386650959,11.7034751635443,11.556386650959,11.6597461462892,20627.0356989326,0.0,1.0
2009-03-31,29.67,30.12,29.49,29.67,22400,11.7949085632595,11.9737999974849,11.7233519895693,11.7949085632595,56347.0243483038,0.0,1.0
2009-04-01,30.372,30.372,29.54,29.54,4300,12.0739792006511,12.0739792006511,11.7432288155944,11.7432288155944,10816.6162811476,0.0,1.0
2009-04-02,31.293,31.65,30.93,30.93,5900,12.4401103360323,12.5820308738511,12.2958045790905,12.2958045790905,14841.4037345979,0.0,1.0
2009-04-03,31.34,31.34,31.29,31.29,1800,12.4587945524959,12.4587945524959,12.4389177264708,12.4389177264708,4527.88588513155,0.0,1.0
2009-04-06,31.2,31.2044,30.8423,30.8423,8700,12.4031394396258,12.404888600316,12.2609406262426,12.2609406262426,21884.7817781358,0.0,1.0
2009-04-07,30.56,30.84,30.46,30.84,40100,12.1487160665052,12.2600262922455,12.1089624144551,12.2600262922455,100871.235552098,0.0,1.0
2009-04-08,30.86,30.97,30.67,30.78,19800,12.2679770226555,12.3117060399106,12.1924450837603,12.2361741010154,49806.744736447,0.0,1.0
2009-04-09,32.11,32.11,31.71,31.71,12700,12.7648976732815,12.7648976732815,12.6058830650812,12.6058830650812,31946.7504117616,0.0,1.0
2009-04-13,32.07,32.07,31.83,32.02,2000,12.7489962124615,12.7489962124615,12.6535874475413,12.7291193864364,5030.98431681283,0.0,1.0
2009-04-14,31.6374,31.76,31.6374,31.76,3800,12.5770219136928,12.6257598911062,12.5770219136928,12.6257598911062,9558.87020194441,0.0,1.0
2009-04-15,31.4336,31.72,31.4336,31.58,4900,12.4960039708148,12.6098584302862,12.4960039708148,12.5542033174161,12325.9115761914,0.0,1.0
2009-04-16,32.25,32.26,31.98,32.068,1600,12.8205527861516,12.8245281513566,12.7132179256164,12.7482011394205,4024.78745345028,0.0,1.0
2009-04-17,32.95,32.95,32.43,32.43,2000,13.0988283505022,13.0988283505022,12.8921093598418,12.8921093598418,5030.98431681284,0.0,1.0
2009-04-20,31.59,31.8401,31.45,31.8401,27000,12.5581786826211,12.6576025663983,12.502523569751,12.6576025663983,67918.2882769732,0.0,1.0
2009-04-21,31.72,31.76,31.16,31.48,14200,12.6098584302862,12.6257598911062,12.3872379788057,12.514449665366,35719.9886493711,0.0,1.0
2009-04-22,31.8,32.42,31.8,31.82,8600,12.6416613519263,12.8881339946368,12.6416613519263,12.6496120823363,21633.2325622951,0.0,1.0
2009-04-23,31.73,31.92,31.5,31.85,4700,12.6138337954912,12.6893657343864,12.522400395776,12.6615381779513,11822.8131445102,0.0,1.0
2009-04-24,31.73,31.73,31.73,31.73,0,12.6138337954912,12.6138337954912,12.6138337954912,12.6138337954912,0,0.0,1.0
2009-04-27,32.5,32.5132,32.48,32.5132,6400,12.9199369162768,12.9251843983474,12.9119861858668,12.9251843983474,16099.1498138011,0.0,1.0
2009-04-28,32.4001,32.56,32.19,32.19,28900,12.8802230178788,12.9437891075069,12.7967005949216,12.7967005949216,72697.7233779456,0.0,1.0
2009-04-29,33.11,33.11,32.7,32.7,3700,13.1624341937823,13.1624341937823,12.999444220377,12.999444220377,9307.32098610378,0.0,1.0
2009-04-30,32.87,33.37,32.87,33.37,3300,13.0670254288621,13.2657936891125,13.0670254288621,13.2657936891125,8301.12412274121,0.0,1.0
2009-05-01,32.7287,32.7287,32.7287,32.7287,300,13.0108535185154,13.0108535185154,13.0108535185154,13.0108535185154,754.647647521925,0.0,1.0
2009-05-04,33.99,33.99,33.03,33.03,14600,13.5122663318231,13.5122663318231,13.1306312721423,13.1306312721423,36726.1855127336,0.0,1.0
2009-05-05,33.96,34.0666,33.78,34.0,2600,13.500340236208,13.5427176292934,13.4287836625179,13.5162416970281,6540.27961185671,0.0,1.0
2009-05-06,34.49,34.51,33.9796,34.28,29500,13.7110345920735,13.7189853224835,13.5081319520099,13.6275519227683,74207.0186729893,0.0,1.0
2009-05-07,33.87,34.89,33.82,34.86,6300,13.464561949363,13.8700492002738,13.4446851233379,13.8581231046588,15847.6005979604,0.0,1.0
2009-05-08,34.57,34.57,34.0844,34.16,2200,13.7428375137135,13.7428375137135,13.5497937793583,13.5798475403082,5534.08274849414,0.0,1.0
2009-05-11,34.11,34.26,34.1,34.26,1500,13.5599707142832,13.6196011923583,13.5559953490782,13.6196011923583,3773.23823760962,0.0,1.0
2009-05-12,33.5,33.6,33.439,33.6,3000,13.3174734367777,13.3572270888277,13.2932237090271,13.3572270888277,7546.47647521924,0.0,1.0
2009-05-13,33.17,33.31,33.11,33.31,3500,13.1862863850124,13.2419414978825,13.1624341937823,13.2419414978825,8804.22255442246,0.0,1.0
2009-05-14,33.3501,33.3501,33.21,33.21,3000,13.2578827123546,13.2578827123546,13.2021878458324,13.2021878458324,7546.47647521925,0.0,1.0
2009-05-15,33.08,33.58,33.08,33.54,16300,13.1505080981673,13.3492763584177,13.1505080981673,13.3333748975977,41002.5221820247,0.0,1.0
2009-05-18,33.77,33.77,33.4,33.4,1100,13.4248082973129,13.4248082973129,13.2777197847276,13.2777197847276,2767.04137424706,0.0,1.0
2009-05-19,34.31,34.32,34.11,34.11,2000,13.6394780183833,13.6434533835883,13.5599707142832,13.5599707142832,5030.98431681285,0.0,1.0
2009-05-20,33.83,34.38,33.83,34.38,2700,13.4486604885429,13.6673055748184,13.4486604885429,13.6673055748184,6791.82882769735,0.0,1.0
2009-05-21,33.31,33.5,33.0,33.5,9400,13.2419414978825,13.3174734367777,13.1187051765272,13.3174734367777,23645.6262890204,0.0,1.0
2009-05-22,33.57,33.57,33.364,33.4,6100,13.3453009932127,13.3453009932127,13.2634084699895,13.2777197847276,15344.5021662792,0.0,1.0
2009-05-26,33.98,33.98,33.0,33.0,3300,13.5082909666181,13.5082909666181,13.1187051765272,13.1187051765272,8301.12412274116,0.0,1.0
2009-05-27,33.56,34.2616,33.55,34.24,10700,13.3413256280077,13.6202372507911,13.3373502628027,13.6116504619483,26915.7660949487,0.0,1.0
2009-05-28,33.88,33.93,33.3954,33.75,2600,13.468537314568,13.488414140593,13.2758911167333,13.4168575669029,6540.27961185668,0.0,1.0
2009-05-29,34.034,34.09,33.98,34.09,2200,13.5297579387251,13.5520199838731,13.5082909666181,13.5520199838731,5534.08274849412,0.0,1.0
2009-06-01,35.4299,35.43,35.2172,35.2172,700,14.0846791676922,14.0847189213443,14.0001231497817,14.0001231497817,1760.84451088449,0.0,1.0
2009-06-02,35.3686,35.408,35.11,35.12,11600,14.0603101789855,14.0759731178932,13.957507234784,13.961482599989,29179.7090375145,0.0,1.0
2009-06-03,34.906,34.96,34.906,34.96,700,13.8764097846018,13.8978767567089,13.8764097846018,13.8978767567089,1760.8445108845,0.0,1.0
2009-06-04,35.19,35.19,34.781,35.06,24200,13.9893101564241,13.9893101564241,13.8267177195392,13.9376304087589,60874.9102334352,0.0,1.0
2009-06-05,35.19,35.2899,35.09,35.13,16700,13.9893101564241,14.0290240548221,13.949556504374,13.965457965194,42008.7190453871,0.0,1.0
2009-06-08,35.12,35.12,34.83,34.94,19600,13.961482599989,13.961482599989,13.8461970090438,13.8899260262988,49303.6463047658,0.0,1.0
2009-06-09,35.42,35.52,35.17,35.17,21500,14.0807435561392,14.1204972081893,13.981359426014,13.981359426014,54083.0814057382,0.0,1.0
2009-06-10,35.11,35.58,35.02,35.58,5400,13.957507234784,14.1443493994194,13.9217289479389,14.1443493994194,13583.6576553947,0.0,1.0
2009-06-11,35.39,35.53,35.39,35.5056,1300,14.0688174605242,14.1244725733943,14.0688174605242,14.1147726822941,3270.13980592835,0.0,1.0
2009-06-12,35.44,35.44,35.0254,35.0254,4000,14.0886942865493,14.0886942865493,13.9238756451496,13.9238756451496,10061.9686336257,0.0,1.0
2009-06-15,34.56,34.96,34.54,34.96,7000,13.7388621485085,13.8978767567089,13.7309114180985,13.8978767567089,17608.445108845,0.0,1.0
2009-06-16,34.33,34.73,34.33,34.73,8800,13.6474287487933,13.8064433569937,13.6474287487933,13.8064433569937,22136.3309939766,0.0,1.0
2009-06-17,34.41,34.44,34.17,34.21,1200,13.6792316704334,13.6911577660484,13.5838229055132,13.5997243663332,3018.59059008771,0.0,1.0
2009-06-18,34.61,34.675,34.37,34.37,4800,13.7587389745336,13.7845788483661,13.6633302096134,13.6633302096134,12074.3623603508,0.0,1.0
2009-06-19,34.65,34.9,34.61,34.89,10100,13.7746404353536,13.8740245654788,13.7587389745336,13.8700492002738,25406.4707999049,0.0,1.0
2009-06-22,33.726,34.14,33.726,34.12,8700,13.4073166904108,13.5718968098982,13.4073166904108,13.5639460794882,21884.7817781359,0.0,1.0
2009-06-23,33.74,33.81,33.57,33.76,3600,13.4128822016979,13.4407097581329,13.3453009932127,13.4208329321079,9055.77177026308,0.0,1.0
2009-06-24,33.81,34.15,33.8,33.8,9500,13.4934759731086,13.6291690174995,13.4894850012147,13.4894850012147,23803.7256404588,0.132733,1.0
2009-06-25,34.49,34.61,33.65,33.65,9400,13.7648620618904,13.8127537246166,13.4296204228069,13.4296204228069,23553.1601074014,0.0,1.0
2009-06-26,34.646,34.646,34.3744,34.54,8300,13.8271212234345,13.8271212234345,13.7187264267975,13.7848169213596,20796.9392437693,0.0,1.0
2009-06-29,34.816,34.816,34.71,34.71,1300,13.8949677456299,13.8949677456299,13.8526634435551,13.8526634435551,3257.35192974701,0.0,1.0
2009-06-30,34.54,35.31,34.37,34.8,20800,13.7848169213596,14.0921217571861,13.7169703991642,13.8885821905997,52117.6308759522,0.0,1.0
2009-07-01,34.7,34.998,34.7,34.7,8900,13.8486724716612,13.967603434098,13.8486724716612,13.8486724716612,22300.3324421142,0.0,1.0
2009-07-02,33.7445,34.27,33.7445,34.27,14000,13.4673351072038,13.6770606802257,13.4673351072038,13.6770606802257,35079.1746280448,0.0,1.0
2009-07-06,33.7096,33.7096,33.39,33.53,58700,13.4534066152943,13.4534066152943,13.3258551535668,13.3817287600807,147081.96790473,0.0,1.0
2009-07-07,33.16,33.45,33.16,33.45,2000,13.2340628000083,13.3498009849299,13.2340628000083,13.3498009849299,5011.31066114923,0.0,1.0
2009-07-08,33.14,33.4548,32.91,33.42,4900,13.2260808562206,13.351716651439,13.134288502662,13.3378280692484,12277.7111198156,0.0,1.0
2009-07-09,33.59,33.59,33.36,33.47,16800,13.4056745914438,13.4056745914438,13.3138822378853,13.3577829287176,42095.0095536537,0.0,1.0
2009-07-10,33.26,33.33,33.26,33.32,800,13.2739725189468,13.3019093222037,13.2739725189468,13.2979183503099,2004.52426445969,0.0,1.0
2009-07-13,33.87,33.87,33.78,33.78,1100,13.5174218044717,13.5174218044717,13.481503057427,13.481503057427,2756.22086363207,0.0,1.0
2009-07-14,34.28,34.28,34.1897,34.19,2100,13.6810516521195,13.6810516521195,13.6450131759181,13.6451329050749,5261.87619420671,0.0,1.0
2009-07-15,35.11,35.11,34.83,34.83,1800,14.0123023193091,14.0123023193091,13.9005551062813,13.9005551062813,4510.17959503432,0.0,1.0
2009-07-16,35.2768,35.41,35.18,35.18,2300,14.0788717304985,14.1320314761246,14.0402391225661,14.0402391225661,5763.00726032164,0.0,1.0
2009-07-17,35.8,35.8,35.628,35.7,1800,14.2876793799848,14.2876793799848,14.2190346634106,14.2477696610463,4510.17959503432,0.0,1.0
2009-07-20,36.19,36.19,35.92,36.0,3000,14.443327283845,14.443327283845,14.335571042711,14.3674988178618,7516.96599172384,0.0,1.0
2009-07-21,36.0,36.0,35.9,35.9,1200,14.3674988178618,14.3674988178618,14.3275890989233,14.3275890989233,3006.78639668955,0.0,1.0
2009-07-22,36.256,36.405,36.18,36.18,4200,14.4696676983444,14.5291331795628,14.4393363119511,14.4393363119511,10523.7523884134,0.0,1.0
2009-07-23,37.11,37.24,36.43,36.43,12000,14.8104966980792,14.8623793326993,14.5391106092974,14.5391106092974,30067.8639668955,0.0,1.0
2009-07-24,37.12,37.12,36.72,36.9,21400,14.8144876699731,14.8144876699731,14.654848794219,14.7266862883084,53621.0240742967,0.0,1.0
2009-07-27,37.04,37.16,36.98,37.05,900,14.7825598948223,14.8304515575485,14.7586140634592,14.7865508667161,2255.08979751715,0.0,1.0
2009-07-28,37.083,37.09,36.84,36.97,2300,14.7997210739658,14.8025147542915,14.7027404569453,14.7546230915653,5763.00726032163,0.0,1.0
2009-07-29,37.11,37.11,36.91,36.96,2400,14.8104966980792,14.8104966980792,14.7306772602022,14.7506321196715,6013.57279337909,0.0,1.0
2009-07-30,37.75,37.93,37.57,37.57,13800,15.0659188992856,15.137756393375,14.9940814051963,14.9940814051963,34578.0435619299,0.0,1.0
2009-07-31,37.624,37.64,37.33,37.47,5000,15.0156326534231,15.0220182084533,14.8982980797439,14.9541716862578,12528.2766528731,0.0,1.0
2009-08-03,37.9234,37.93,37.56,37.56,6200,15.135122351925,15.137756393375,14.9900904333025,14.9900904333025,15535.0630495627,0.0,1.0
2009-08-04,38.04,38.16,37.83,37.8801,2200,15.1816570842073,15.2295487469335,15.0978466744365,15.1178414436246,5512.44172726417,0.0,1.0
2009-08-05,38.024,38.1612,37.84,37.9,22800,15.1752715291772,15.2300276635608,15.1018376463303,15.1257834776934,57128.9415371012,0.0,1.0
2009-08-06,37.726,38.15,37.702,38.13,19900,15.0563405667404,15.2255577750397,15.0467622341952,15.217575831252,49862.541078435,0.0,1.0
2009-08-07,38.4,38.438,38.1068,38.15,2200,15.3253320723859,15.3404977655826,15.2083167764582,15.2255577750397,5512.44172726418,0.0,1.0
2009-08-10,38.156,38.29,38.09,38.18,11200,15.227952358176,15.2814313815536,15.2016119436766,15.2375306907212,28063.3397024357,0.0,1.0
2009-08-11,37.81,38.05,37.74,38.05,12200,15.0898647306488,15.1856480561012,15.0619279273918,15.1856480561012,30568.9950330103,0.0,1.0
2009-08-12,38.174,38.32,37.78,37.78,5300,15.2351361075849,15.2934042972351,15.0778918149672,15.0778918149672,13279.9732520455,0.0,1.0
2009-08-13,38.38,38.38,37.99,38.24,14600,15.3173501285982,15.3173501285982,15.1617022247381,15.2614765220843,36582.5678263895,0.0,1.0
2009-08-14,38.06,38.24,37.78,38.24,14200,15.189639027995,15.2614765220843,15.0778918149672,15.2614765220843,35580.3056941596,0.0,1.0
2009-08-17,37.29,37.5,37.29,37.47,2400,14.8823341921685,14.9661446019394,14.8823341921685,14.9541716862578,6013.5727933791,0.0,1.0
2009-08-18,37.49,37.57,37.39,37.39,7800,14.9621536300455,14.9940814051963,14.922243911107,14.922243911107,19544.1115784821,0.0,1.0
2009-08-19,37.84,37.84,37.44,37.44,3300,15.1018376463303,15.1018376463303,14.9421987705763,14.9421987705763,8268.66259089625,0.0,1.0
2009-08-20,38.16,38.16,37.97,37.97,9000,15.2295487469335,15.2295487469335,15.1537202809504,15.1537202809504,22550.8979751716,0.0,1.0
2009-08-21,38.88,38.88,38.39,38.39,3100,15.5168987232908,15.5168987232908,15.3213411004921,15.3213411004921,7767.5315247813,0.0,1.0
2009-08-24,38.88,38.88,38.88,38.88,0,15.5168987232908,15.5168987232908,15.5168987232908,15.5168987232908,0,0.0,1.0
2009-08-25,38.92,39.08,38.9176,39.08,5800,15.5328626108662,15.5967181611678,15.5319047776116,15.5967181611678,14532.8009173328,0.0,1.0
2009-08-26,38.92,38.92,38.85,38.85,1900,15.5328626108662,15.5328626108662,15.5049258076092,15.5049258076092,4760.74512809177,0.0,1.0
2009-08-27,39.0,39.02,38.5,38.79,2400,15.564790386017,15.5727723298047,15.3652417913244,15.4809799762461,6013.57279337907,0.0,1.0
2009-08-28,38.99,39.33,38.76,39.33,17400,15.5607994141231,15.696492458514,15.4690070605645,15.696492458514,43598.4027519984,0.0,1.0
2009-08-31,38.77,38.77,38.54,38.6,4300,15.4729980324584,15.4729980324584,15.3812056788998,15.4051515102629,10774.3179214709,0.0,1.0
2009-09-01,37.95,38.9,37.84,38.9,33700,15.1457383371627,15.5248806670785,15.1018376463303,15.5248806670785,84440.5846403645,0.0,1.0
2009-09-02,37.94,37.94,37.7,37.72,2700,15.1417473652688,15.1417473652688,15.0459640398164,15.0539459836041,6765.26939255148,0.0,1.0
2009-09-03,37.825,37.91,37.81,37.87,1700,15.0958511884895,15.1297744495873,15.0898647306488,15.1138105620119,4259.61406197686,0.0,1.0
2009-09-04,38.42,38.46,38.09,38.14,2800,15.3333140161736,15.349277903749,15.2016119436766,15.2215668031458,7015.83492560895,0.0,1.0
2009-09-08,38.816,38.82,38.68,38.77,18400,15.4913565031701,15.4929528919277,15.4370792854137,15.4729980324584,46104.0580825731,0.0,1.0
2009-09-09,39.0476,39.266,38.8,38.8,3700,15.5837874122317,15.6709502383934,15.4849709481399,15.4849709481399,9270.92472312609,0.0,1.0
2009-09-10,39.5899,39.59,39.21,39.21,3700,15.8002178180352,15.8002577277541,15.6486007957878,15.6486007957878,9270.9247231261,0.0,1.0
2009-09-11,39.57,39.7,39.45,39.7,8900,15.7922757839664,15.8441584185865,15.7443841212402,15.8441584185865,22300.3324421142,0.0,1.0
2009-09-14,39.47,39.47,39.28,39.28,600,15.7523660650279,15.7523660650279,15.6765375990448,15.6765375990448,1503.39319834478,0.0,1.0
2009-09-15,39.95,40.05,39.8099,39.81,3000,15.9439327159328,15.9838424348713,15.8880191996999,15.8880591094189,7516.96599172384,0.0,1.0
2009-09-16,40.3501,40.3501,39.9,39.95,2100,16.1036115014057,16.1036115014057,15.9239778564635,15.9439327159328,5261.87619420671,0.0,1.0
2009-09-17,40.32,40.63,40.27,40.39,3800,16.0915986760052,16.2153188047146,16.071643816536,16.1195354792622,9521.49025618357,0.0,1.0
2009-09-18,40.39,40.4771,40.3,40.461,4100,16.1195354792622,16.1542968444576,16.0836167322175,16.1478713797085,10273.1868553559,0.0,1.0
2009-09-21,40.26,40.32,40.08,40.09,3000,16.0676528446421,16.0915986760052,15.9958153505528,15.9998063224467,7516.96599172387,0.0,1.0
2009-09-22,40.37,40.37,40.2099,40.31,11000,16.1628063947297,16.1628063947297,16.0987076752896,16.1387843886934,27474.8078492607,0.128422,1.0
2009-09-23,40.03,40.64,40.0,40.36,5300,16.0266816938576,16.2709054218929,16.0146706908394,16.158802727057,13237.8619637347,0.0,1.0
2009-09-24,39.67,40.17,39.64,40.17,6300,15.88254965764,16.0827330412755,15.8705386546219,16.0827330412755,15735.5717682129,0.0,1.0
2009-09-25,39.6,39.76,39.37,39.65,23000,15.854523983931,15.9185826666944,15.7624396274587,15.8745423222946,57447.3255029997,0.0,1.0
2009-09-28,40.19,40.21,39.68,39.71,9500,16.0907403766209,16.0987477119663,15.8865533253127,15.8985643283308,23728.2431425433,0.0,1.0
2009-09-29,40.19,40.35,39.995,40.25,4200,16.0907403766209,16.1547990593843,16.0126688570031,16.1147623826572,10490.3811788086,0.0,1.0
2009-09-30,39.956,40.11,39.5401,40.03,5700,15.9970545530795,16.0587110352392,15.8305420145715,16.0266816938576,14236.945885526,0.0,1.0
2009-10-01,39.05,39.76,39.0157,39.76,49800,15.634322261932,15.9185826666944,15.6205896818146,15.9185826666944,124385.948263016,0.0,1.0
2009-10-02,38.85,38.91,38.61,38.61,3600,15.5542489084778,15.578270914514,15.4581608843328,15.4581608843328,8991.75529612167,0.0,1.0
2009-10-05,39.21,39.283,38.92,38.92,4000,15.6983809446953,15.7276077187061,15.5822745821868,15.5822745821868,9990.839217913,0.0,1.0
2009-10-06,39.74,39.79,39.48,39.49,7500,15.910575331349,15.9305936697125,15.8064799718585,15.8104836395312,18732.8235335868,0.0,1.0
2009-10-07,39.894,39.894,39.83,39.83,8200,15.9722318135087,15.9722318135087,15.9466083404034,15.9466083404034,20481.2203967216,0.0,1.0
2009-10-08,40.36,40.42,40.14,40.14,1200,16.158802727057,16.1828247330932,16.0707220382574,16.0707220382574,2997.25176537389,0.0,1.0
2009-10-09,40.54,40.54,40.24,40.26,4400,16.2308687451658,16.2308687451658,16.1107587149845,16.1187660503299,10989.9231397042,0.0,1.0
2009-10-12,40.72,40.9,40.62,40.79,4600,16.3029347632745,16.3750007813833,16.2628980865474,16.3309604369835,11489.4651005999,0.0,1.0
2009-10-13,40.59,40.68,40.48,40.4935,5400,16.2508870835293,16.2869200925837,16.2068467391295,16.2122516904877,13487.6329441825,0.0,1.0
2009-10-14,41.26,41.26,41.0,41.0,9500,16.5191328176009,16.5191328176009,16.4150374581104,16.4150374581104,23728.2431425433,0.0,1.0
2009-10-15,41.33,41.33,41.01,41.01,2300,16.5471584913098,16.5471584913098,16.4190411257831,16.4190411257831,5744.73255029997,0.0,1.0
2009-10-16,40.99,41.067,40.99,41.03,2400,16.4110337904377,16.4418620315176,16.4110337904377,16.4270484611285,5994.50353074779,0.0,1.0
2009-10-19,41.38,41.41,41.23,41.23,7400,16.5671768296734,16.5791878326915,16.5071218145827,16.5071218145827,18483.052553139,0.0,1.0
2009-10-20,40.97,41.41,40.97,41.41,4200,16.4030264550923,16.5791878326915,16.4030264550923,16.5791878326915,10490.3811788086,0.0,1.0
2009-10-21,40.67,41.1,40.67,41.1,18200,16.282916424911,16.4550741348375,16.282916424911,16.4550741348375,45458.318441504,0.0,1.0
2009-10-22,41.275,41.28,40.55,40.74,1400,16.5251383191099,16.5271401529463,16.2348724128385,16.31094209862,3496.79372626955,0.0,1.0
2009-10-23,40.8,41.27,40.8,41.19,96700,16.3349641046562,16.5231364852736,16.3349641046562,16.4911071438919,241528.538093046,0.0,1.0
2009-10-26,40.539,41.2949,40.4736,41.27,5100,16.2304683783985,16.5331056177786,16.204284391819,16.5231364852736,12738.320002839,0.0,1.0
2009-10-27,40.31,40.53,40.3,40.5,7000,16.1387843886934,16.226865077493,16.1347807210207,16.2148540744749,17483.9686313477,0.0,1.0
2009-10-28,39.6001,40.13,39.6,40.13,2800,15.8545640206078,16.0667183705846,15.854523983931,16.0667183705846,6993.58745253906,0.0,1.0
2009-10-29,40.35,40.35,39.9703,39.98,6000,16.1547990593843,16.1547990593843,16.0027797978515,16.006663355494,14986.2588268694,0.0,1.0
2009-10-30,39.36,40.26,39.3,40.26,6900,15.758435959786,16.1187660503299,15.7344139537497,16.1187660503299,17234.1976508999,0.0,1.0
2009-11-02,39.39,39.88,39.39,39.88,6400,15.7704469628041,15.9666266787669,15.7704469628041,15.9666266787669,15985.3427486608,0.0,1.0
2009-11-03,39.59,39.59,39.33,39.39,13900,15.8505203162583,15.8505203162583,15.7464249567679,15.7704469628041,34718.1662822476,0.0,1.0
2009-11-04,39.64,40.2,39.63,39.98,23400,15.8705386546219,16.0947440442936,15.8665349869492,16.006663355494,58446.4094247908,0.0,1.0
2009-11-05,40.41,40.41,40.27,40.27,2300,16.1788210654205,16.1788210654205,16.1227697180026,16.1227697180026,5744.73255029997,0.0,1.0
2009-11-06,40.41,40.41,40.41,40.41,0,16.1788210654205,16.1788210654205,16.1788210654205,16.1788210654205,0,0.0,1.0
2009-11-09,41.43,41.43,41.02,41.02,5000,16.5871951680369,16.5871951680369,16.4230447934558,16.4230447934558,12488.5490223912,0.0,1.0
2009-11-10,41.44,41.5599,41.3199,41.39,9300,16.5911988357096,16.6392028111054,16.5431147869604,16.5711804973461,23228.7011816477,0.0,1.0
2009-11-11,41.61,41.7,41.58,41.68,18100,16.6592611861457,16.6952941952001,16.6472501831276,16.6872868598547,45208.5474610562,0.0,1.0
2009-11-12,41.2612,41.73,41.2612,41.66,16700,16.5196132577216,16.7073051982182,16.5196132577216,16.6792795245093,41711.7537347867,0.0,1.0
2009-11-13,41.34,41.34,41.318,41.32,2600,16.5511621589825,16.5511621589825,16.5423540901026,16.5431548236371,6494.04549164345,0.0,1.0
2009-11-16,41.94,42.09,41.94,41.98,1500,16.7913822193451,16.8514372344358,16.7913822193451,16.807396890036,3746.56470671737,0.0,1.0
2009-11-17,42.084,42.084,41.89,41.89,800,16.8490350338322,16.8490350338322,16.7713638809816,16.7713638809816,1998.16784358259,0.0,1.0
2009-11-18,42.03,42.03,41.82,41.82,4000,16.8274152283995,16.8274152283995,16.7433382072726,16.7433382072726,9990.83921791299,0.0,1.0
2009-11-19,41.56,41.82,41.3697,41.82,4600,16.6392428477822,16.7433382072726,16.5630530519705,16.7433382072726,11489.4651005999,0.0,1.0
2009-11-20,41.368,41.39,41.267,41.3345,6800,16.5623724284661,16.5711804973461,16.5219353849718,16.5489601417625,16984.4266704521,0.0,1.0
2009-11-23,41.92,42.04,41.38,41.78,14600,16.7833748839997,16.8314188960722,16.5671768296734,16.7273235365818,36466.5631453824,0.0,1.0
2009-11-24,41.94,41.94,41.7,41.7,14500,16.7913822193451,16.7913822193451,16.6952941952001,16.6952941952001,36216.7921649346,0.0,1.0
2009-11-25,42.07,42.07,41.99,41.99,4000,16.8434298990904,16.8434298990904,16.8114005577087,16.8114005577087,9990.83921791296,0.0,1.0
2009-11-27,41.38,41.38,40.88,40.99,12400,16.5671768296734,16.5671768296734,16.3669934460379,16.4110337904377,30971.6015755302,0.0,1.0
2009-11-30,41.7,41.7,41.3,41.37,77300,16.6952941952001,16.6952941952001,16.5351474882917,16.5631731620007,193072.967886168,0.0,1.0
2009-12-01,42.12,42.236,41.9818,42.09,2100,16.8634482374539,16.9098907824573,16.8081175502171,16.8514372344358,5245.19058940432,0.0,1.0
2009-12-02,42.2199,42.43,42.1014,42.43,1500,16.9034448775043,16.9875619353079,16.8560014155827,16.9875619353079,3746.56470671736,0.0,1.0
2009-12-03,42.155,42.3644,42.155,42.24,1500,16.8774610743084,16.9612978753749,16.8774610743084,16.9114922495264,3746.56470671737,0.0,1.0
2009-12-04,42.116,42.4946,41.94,42.4,3100,16.8618467703848,17.0134256284736,16.7913822193451,16.9755509322898,7742.90039388257,0.0,1.0
2009-12-07,42.2197,42.34,42.16,42.16,9700,16.9033648041508,16.9515289262535,16.8794629081447,16.8794629081447,24227.785103439,0.0,1.0
2009-12-08,41.65,41.84,41.65,41.84,2800,16.6752758568365,16.751345542618,16.6752758568365,16.751345542618,6993.5874525391,0.0,1.0
2009-12-09,41.635,41.64,41.44,41.6052,138700,16.6692703553275,16.6712721891638,16.5911988357096,16.6573394256628,346432.349881132,0.0,1.0
2009-12-10,42.05,42.22,42.05,42.15,17700,16.8354225637449,16.903484914181,16.8354225637449,16.875459240472,44209.463539265,0.0,1.0
2009-12-11,42.31,42.324,42.114,42.15,9200,16.9395179232354,16.9451230579772,16.8610460368503,16.875459240472,22978.9302011998,0.0,1.0
2009-12-14,42.65,42.65,42.4601,42.57,2100,17.0756426241075,17.0756426241075,16.9996129750028,17.0436132827259,5245.19058940432,0.0,1.0
2009-12-15,42.47,42.626,42.44,42.53,66900,17.0035766059988,17.066033821693,16.9915656029806,17.027598612035,167096.785919594,0.0,1.0
2009-12-16,42.5,42.634,42.5,42.62,16600,17.0155876090169,17.0692367558312,17.0155876090169,17.0636316210894,41461.9827543388,0.0,1.0
2009-12-17,42.02,42.26,42.02,42.24,16400,16.8234115607268,16.9194995848718,16.8234115607268,16.9114922495264,40962.4407934432,0.0,1.0
2009-12-18,42.165,42.165,41.925,42.15,2000,16.8814647419811,16.8814647419811,16.7853767178361,16.875459240472,4995.41960895649,0.0,1.0
2009-12-21,42.78,42.82,42.42,42.42,1700,17.1276903038528,17.1437049745436,16.9835582676352,16.9835582676352,4246.10666761301,0.0,1.0
2009-12-22,43.0,43.0,42.85,42.88,1500,17.2157709926524,17.2157709926524,17.1557159775617,17.1677269805799,3746.56470671736,0.0,1.0
2009-12-23,42.975,43.04,42.79,43.04,26600,17.2677802371879,17.2938978803623,17.1934454066148,17.2938978803623,66200.4602964627,0.154904,1.0
2009-12-24,43.1,43.1,43.06,43.06,800,17.3180064740617,17.3180064740617,17.3019340782621,17.3019340782621,1990.99128711165,0.0,1.0
2009-12-28,43.03,43.21,43.03,43.18,14000,17.2898797814124,17.3622055625106,17.2898797814124,17.3501512656609,34842.3475244539,0.0,1.0
2009-12-29,43.22,43.33,43.17,43.33,13400,17.3662236614605,17.4104227499093,17.346133166711,17.4104227499093,33349.1040591201,0.0,1.0
2009-12-30,43.15,43.18,43.06,43.1,11200,17.3380969688112,17.3501512656609,17.3019340782621,17.3180064740617,27873.8780195631,0.0,1.0
2009-12-31,42.71,43.21,42.71,43.21,8200,17.1613006150156,17.3622055625106,17.1613006150156,17.3622055625106,20407.6606928945,0.0,1.0
2010-01-04,43.28,43.32,42.96,42.96,6800,17.3903322551598,17.4064046509594,17.2617530887631,17.2617530887631,16923.4259404491,0.0,1.0
2010-01-05,43.35,43.42,43.28,43.36,1600,17.4184589478091,17.4465856404584,17.3903322551598,17.422477046759,3981.98257422331,0.0,1.0
2010-01-06,43.32,43.49,43.32,43.47,5600,17.4064046509594,17.4747123331077,17.4064046509594,17.4666761352079,13936.9390097816,0.0,1.0
2010-01-07,43.47,43.5,43.26,43.26,12700,17.4666761352079,17.4787304320576,17.38229605726,17.38229605726,31606.9866828975,0.0,1.0
2010-01-08,43.71,43.71,43.5,43.5,1500,17.5631105100055,17.5631105100055,17.4787304320576,17.4787304320576,3733.10866333434,0.0,1.0
2010-01-11,43.662,43.81,43.5693,43.81,600,17.543823635046,17.6032914995045,17.5065758577804,17.6032914995045,1493.24346533374,0.0,1.0
2010-01-12,43.32,43.44,43.16,43.4151,16600,17.4064046509594,17.4546218383582,17.3421150677611,17.444616771973,41313.0692075669,0.0,1.0
2010-01-13,43.7193,43.7193,43.6,43.6099,700,17.5668473420289,17.5668473420289,17.5189114215566,17.522889339517,1742.11737622269,0.0,1.0
2010-01-14,43.8752,43.8752,42.7,43.67,22800,17.6294895046578,17.6294895046578,17.1572825160657,17.5470381142059,56743.2516826821,0.0,1.0
2010-01-15,43.44,43.44,43.41,43.42,2100,17.4546218383582,17.4546218383582,17.4425675415085,17.4465856404584,5226.3521286681,0.0,1.0
2010-01-19,43.95,43.95,43.4,43.41,1700,17.659544884803,17.659544884803,17.4385494425586,17.4425675415085,4230.85648511227,0.0,1.0
2010-01-20,43.47,43.52,43.1848,43.52,2900,17.4666761352079,17.4867666299574,17.3520799531568,17.4867666299574,7217.34341577975,0.0,1.0
2010-01-21,42.99,43.7,42.92,43.59,2800,17.2738073856128,17.5590924110556,17.2456806929635,17.5148933226067,6968.46950489079,0.0,1.0
2010-01-22,41.97,42.76,41.97,42.76,5500,16.8639612927232,17.1813911097651,16.8639612927232,17.1813911097651,13688.0650988926,0.0,1.0
2010-01-25,42.12,42.3,42.12,42.3,2100,16.9242327769716,16.9965585580698,16.9242327769716,16.9965585580698,5226.3521286681,0.0,1.0
2010-01-26,41.98,42.35,41.9,41.97,17500,16.8679793916731,17.0166490528193,16.8358346000739,16.8639612927232,43552.9344055673,0.0,1.0
2010-01-27,41.98,41.98,41.79,41.94,10500,16.8679793916731,16.8679793916731,16.791635511625,16.8519069958735,26131.7606433404,0.0,1.0
2010-01-28,41.62,42.06,41.45,42.06,4000,16.7233278294767,16.9001241832723,16.6550201473285,16.9001241832723,9954.95643555828,0.0,1.0
2010-01-29,41.19,41.99,41.09,41.88,60000,16.5505495746311,16.871997490623,16.5103685851321,16.8277984021741,149324.346533374,0.0,1.0
2010-02-01,41.72,41.72,41.43,41.43,11500,16.7635088189757,16.7635088189757,16.6469839494287,16.6469839494287,28620.49975223,0.0,1.0
2010-02-02,42.18,42.18,41.836,41.836,2600,16.948341370671,16.948341370671,16.8101187667945,16.8101187667945,6470.72168311289,0.0,1.0
2010-02-03,42.002,42.1,41.84,41.99,10000,16.8768192093628,16.9161965790718,16.8117260063745,16.871997490623,24887.3910888957,0.0,1.0
2010-02-04,40.81,41.2,40.81,41.19,4800,16.397861814535,16.554567673581,16.397861814535,16.5505495746311,11945.9477226699,0.0,1.0
2010-02-05,40.86,40.93,40.29,40.77,74100,16.4179523092845,16.4460790019337,16.1889206691403,16.3817894187354,184415.567968716,0.0,1.0
2010-02-08,40.59,41.1,40.59,40.83,15100,16.3094636376372,16.514386684082,16.3094636376372,16.4058980124348,37579.9605442325,0.0,1.0
2010-02-09,41.165,41.36,40.73,41.11,19400,16.5405043272564,16.6188572567794,16.3657170229358,16.5184047830319,48281.5387124575,0.0,1.0
2010-02-10,40.97,41.17,40.857,41.01,10100,16.4621513977333,16.5425133767313,16.4167468795995,16.4782237935329,25136.2649997847,0.0,1.0
2010-02-11,41.37,41.39,40.91,40.95,14300,16.6228753557293,16.6309115536291,16.4380428040339,16.4541151998335,35588.9692571207,0.0,1.0
2010-02-12,41.198,41.31,40.85,40.94,21200,16.553764053791,16.5987667620299,16.4139342103346,16.4500971008836,52761.2691084589,0.0,1.0
2010-02-16,42.04,42.05,41.5693,41.78,16300,16.8920879853725,16.8961060843224,16.7029560678007,16.7876174126751,40566.4474748998,0.0,1.0
2010-02-17,42.235,42.24,42.13,42.15,10200,16.9704409148955,16.9724499643704,16.9282508759215,16.9362870738213,25385.1389106735,0.0,1.0
2010-02-18,42.58,42.58,42.2499,42.2499,11800,17.109065328667,17.109065328667,16.9764278823308,16.9764278823308,29367.1214848968,0.0,1.0
2010-02-19,42.57,42.62,42.3685,42.45,900,17.1050472297171,17.1251377244666,17.0240825358766,17.0568300423183,2239.86519800061,0.0,1.0
2010-02-22,42.55,42.66,42.5348,42.5348,1700,17.0970110318173,17.1412101202661,17.0909035214134,17.0909035214134,4230.85648511226,0.0,1.0
2010-02-23,42.09,42.43,42.09,42.37,20400,16.9121784801219,17.0487938444185,16.9121784801219,17.0246852507191,50770.2778213473,0.0,1.0
2010-02-24,42.48,42.5,42.191,42.36,2300,17.068884339168,17.0769205370678,16.9527612795159,17.0206671517692,5724.099950446,0.0,1.0
2010-02-25,42.43,42.43,41.829,41.95,15800,17.0487938444185,17.0487938444185,16.8073060975296,16.8559250948234,39322.0779204551,0.0,1.0
2010-02-26,42.34,42.34,42.34,42.34,500,17.0126309538694,17.0126309538694,17.0126309538694,17.0126309538694,1244.36955444478,0.0,1.0
2010-03-01,42.84,42.84,42.7,42.74,5800,17.2135359013643,17.2135359013643,17.1572825160657,17.1733549118653,14434.6868315595,0.0,1.0
2010-03-02,42.95,43.08,42.92,43.03,4300,17.2577349898132,17.3099702761619,17.2456806929635,17.2898797814124,10701.5781682251,0.0,1.0
2010-03-03,43.04,43.27,43.03,43.1,5600,17.2938978803623,17.3863141562099,17.2898797814124,17.3180064740617,13936.9390097816,0.0,1.0
2010-03-04,43.15,43.15,42.95,43.02,15700,17.3380969688112,17.3380969688112,17.2577349898132,17.2858616824625,39073.2040095661,0.0,1.0
2010-03-05,43.59,43.64,43.23,43.23,10900,17.5148933226067,17.5349838173562,17.3702417604104,17.3702417604104,27127.2562868963,0.0,1.0
2010-03-08,43.64,43.7199,43.59,43.62,8200,17.5349838173562,17.5670884279659,17.5148933226067,17.5269476194564,20407.6606928944,0.0,1.0
2010-03-09,43.65,43.85,43.585,43.62,3900,17.5390019163061,17.619363895304,17.5128842731317,17.5269476194564,9706.0825246693,0.0,1.0
2010-03-10,43.85,43.89,43.65,43.66,10800,17.619363895304,17.6354362911036,17.5390019163061,17.543020015256,26878.3823760074,0.0,1.0
2010-03-11,44.06,44.06,43.69,43.69,4500,17.7037439732519,17.7037439732519,17.5550743121057,17.5550743121057,11199.3259900031,0.0,1.0
2010-03-12,44.1,44.106,44.01,44.04,10600,17.7198163690515,17.7222272284214,17.6836534785024,17.6957077753521,26380.6345542294,0.0,1.0
2010-03-15,44.14,44.14,43.8525,44.08,7400,17.7358887648511,17.7358887648511,17.6203684200415,17.7117801711517,18416.6694057828,0.0,1.0
2010-03-16,44.42,44.43,44.3075,44.3075,1100,17.8483955354483,17.8524136343982,17.8031919222619,17.8031919222619,2737.61301977852,0.0,1.0
2010-03-17,44.64,44.774,44.575,44.6188,4300,17.936793712346,17.9906362382747,17.9106760691717,17.9282753425722,10701.5781682251,0.0,1.0
2010-03-18,44.74,44.76,44.6399,44.64,10300,17.976974701845,17.9850108997448,17.9367535313565,17.936793712346,25634.0128215625,0.0,1.0
2010-03-19,44.44,44.89,44.34,44.89,5000,17.856431733348,18.0372461860935,17.8162507438491,18.0372461860935,12443.6955444479,0.0,1.0
2010-03-22,44.76,44.821,44.32,44.32,33100,17.9850108997448,18.0095213033392,17.8082145459493,17.8082145459493,82377.2645042446,0.0,1.0
2010-03-23,44.955,44.955,44.676,44.83,17700,18.0633638292678,18.0633638292678,17.9512588685656,18.0131375923941,44050.6822273454,0.0,1.0
2010-03-24,44.75,44.88,44.67,44.82,19400,17.9809928007949,18.0332280871436,17.9488480091957,18.0091194934442,48281.5387124576,0.0,1.0
2010-03-25,44.66,45.138,44.66,44.92,71800,17.9927248461088,18.1853025997237,17.9927248461088,18.0974742518407,178215.808190579,0.119198,1.0
2010-03-26,44.64,44.76,44.56,44.76,8700,17.984667199514,18.0330130790826,17.952436613135,18.0330130790826,21594.3945857666,0.0,1.0
2010-03-29,44.75,44.86,44.75,44.81,4600,18.0289842557852,18.0733013120565,18.0289842557852,18.0531571955695,11417.7258729341,0.0,1.0
2010-03-30,44.97,44.99,44.754,44.88,5000,18.1176183683277,18.1256760149224,18.0305957851042,18.0813589586512,12410.5716010152,0.0,1.0
2010-03-31,44.82,44.8552,44.64,44.74,4100,18.0571860188669,18.0713674768737,17.984667199514,18.0249554324879,10176.6687128325,0.0,1.0
2010-04-01,44.921,45.1,44.7778,44.99,6100,18.0978771341705,18.1699930711936,18.040184384552,18.1256760149224,15140.8973532386,0.0,1.0
2010-04-05,45.28,45.326,45.14,45.14,7900,18.2425118905465,18.2610444777145,18.1861083643832,18.1861083643832,19608.7031296041,0.0,1.0
2010-04-06,45.35,45.44,45.18,45.18,1700,18.2707136536282,18.3069730633046,18.2022236575727,18.2022236575727,4219.59434434519,0.0,1.0
2010-04-07,45.16,45.36,45.03,45.36,16300,18.1941660109779,18.2747424769256,18.1417913081119,18.2747424769256,40458.4634193099,0.0,1.0
2010-04-08,45.29,45.37,44.94,44.94,5900,18.2465407138439,18.2787713002229,18.1055318984355,18.1055318984355,14644.474489198,0.0,1.0
2010-04-09,45.59,45.59,45.35,45.35,4700,18.3674054127654,18.3674054127654,18.2707136536282,18.2707136536282,11665.9373049543,0.0,1.0
2010-04-12,45.63,45.6945,45.61,45.66,1600,18.3835207059549,18.409506616223,18.3754630593601,18.395607175847,3971.38291232489,0.0,1.0
2010-04-13,45.73,45.79,45.424,45.55,6400,18.4238089389287,18.447981878713,18.3005269460288,18.3512901195758,15885.5316492996,0.0,1.0
2010-04-14,46.3,46.3,46.0299,46.0299,5800,18.6534518668795,18.6534518668795,18.5446333496172,18.5446333496172,14396.2630571777,0.0,1.0
2010-04-15,46.39,46.46,46.2801,46.31,31300,18.6897112765559,18.7179130396376,18.6454345085177,18.6574806901769,77690.1782223558,0.0,1.0
2010-04-16,45.83,46.27,45.83,46.18,13300,18.4640971719025,18.6413653969873,18.4640971719025,18.6051059873109,33012.1204587007,0.0,1.0
2010-04-19,45.94,45.94,45.52,45.52,2300,18.5084142281737,18.5084142281737,18.3392036496837,18.3392036496837,5708.86293646704,0.0,1.0
2010-04-20,46.3,46.33,46.16,46.21,3800,18.6534518668795,18.6655383367716,18.5970483407161,18.617192457203,9432.0344167716,0.0,1.0
2010-04-21,46.17,46.33,45.92,46.33,10300,18.6010771640135,18.6655383367716,18.500356581579,18.6655383367716,25565.7774980915,0.0,1.0
2010-04-22,46.31,46.31,45.65,45.65,4500,18.6574806901769,18.6574806901769,18.3915783525496,18.3915783525496,11169.5144409137,0.0,1.0
2010-04-23,46.51,46.51,46.15,46.16,16000,18.7380571561245,18.7380571561245,18.5930195174187,18.5970483407161,39713.8291232489,0.0,1.0
2010-04-26,46.35,46.64,46.35,46.46,11700,18.6735959833664,18.7904318589905,18.6735959833664,18.7179130396376,29040.7375463757,0.0,1.0
2010-04-27,45.38,46.33,45.29,46.13,13400,18.2828001235203,18.6655383367716,18.2465407138439,18.584961870824,33260.331890721,0.0,1.0
2010-04-28,45.61,45.74,45.45,45.59,9400,18.3754630593601,18.4278377622261,18.311001886602,18.3674054127654,23331.8746099087,0.0,1.0
2010-04-29,46.08,46.12,45.91,45.91,9300,18.5648177543371,18.5809330475266,18.4963277582816,18.4963277582816,23083.6631778884,0.0,1.0
2010-04-30,45.38,46.21,45.38,46.17,13900,18.2828001235203,18.617192457203,18.2828001235203,18.6010771640135,34501.3890508225,0.0,1.0
2010-05-03,46.03,46.11,45.6,45.6,8800,18.5446736378502,18.5769042242292,18.3714342360627,18.3714342360627,21842.6060177869,0.0,1.0
2010-05-04,44.93,45.47,44.76,45.47,11000,18.1015030751381,18.3190595331968,18.0330130790826,18.3190595331968,27303.2575222337,0.0,1.0
2010-05-05,44.68,44.9758,44.495,44.5,13700,18.0007824927036,18.1199550858401,17.926249261702,17.9282636733507,34004.9661867818,0.0,1.0
2010-05-06,43.404,44.65,42.5,44.47,14200,17.4867046399576,17.9886960228114,17.1224990138743,17.9161772034585,35246.0233468834,0.0,1.0
2010-05-07,42.67,43.2045,41.66,43.1,39000,17.1909890099298,17.4063296151748,16.7840778568942,17.3642284117172,96802.4584879189,0.0,1.0
2010-05-10,44.53,44.53,43.67,43.67,11800,17.9403501432428,17.9403501432428,17.593871339668,17.593871339668,29288.9489783961,0.0,1.0
2010-05-11,44.51,44.89,44.36,44.36,9300,17.9322924966481,18.0853877819486,17.8718601471873,17.8718601471873,23083.6631778884,0.0,1.0
2010-05-12,45.12,45.12,44.48,44.51,4700,18.1780507177884,18.1780507177884,17.9202060267559,17.9322924966481,11665.9373049544,0.0,1.0
2010-05-13,44.73,45.0199,44.5999,44.95,4800,18.0209266091905,18.1377221965816,17.9685116180915,18.1095607217329,11914.1487369747,0.0,1.0
2010-05-14,43.7,44.34,43.5201,44.34,8500,17.6059578095601,17.8638025005926,17.5334792784402,17.8638025005926,21097.971721726,0.0,1.0
2010-05-17,43.86,43.86,43.42,43.83,25300,17.6704189823182,17.6704189823182,17.4931507572334,17.6583325124261,62797.4923011374,0.0,1.0
2010-05-18,43.23,43.7899,43.18,43.7899,1300,17.4166031145832,17.6421769310036,17.3964589980962,17.6421769310036,3226.74861626396,0.0,1.0
2010-05-19,43.02,43.02,42.4895,42.88,4300,17.3319978253381,17.3319978253381,17.118268749412,17.2755942991748,10673.0915768732,0.0,1.0
2010-05-20,41.52,42.19,41.52,42.19,29000,16.7276743307308,16.9976054916554,16.7276743307308,16.9976054916554,71981.3152858886,0.0,1.0
2010-05-21,41.5,42.12,40.55,42.12,14700,16.719616684136,16.9694037285737,16.3368784708847,16.9694037285737,36487.080506985,0.0,1.0
2010-05-24,41.47,41.904,41.47,41.66,1900,16.7075302142439,16.8823811453503,16.7075302142439,16.7840778568942,4716.0172083858,0.0,1.0
2010-05-25,41.22,41.29,40.37,40.37,3000,16.6068096318093,16.635011394891,16.2643596515319,16.2643596515319,7446.34296060919,0.0,1.0
2010-05-26,41.04,41.9,41.03,41.76,6600,16.5342908124565,16.8807696160313,16.5302619891591,16.824366089868,16381.9545133401,0.0,1.0
2010-05-27,42.36,42.36,41.8501,41.8501,6700,17.0660954877109,17.0660954877109,16.8606657877774,16.8606657877774,16630.1659453605,0.0,1.0
2010-05-28,42.0,42.37,42.0,42.37,1700,16.9210578490051,17.0701243110083,16.9210578490051,17.0701243110083,4219.59434434521,0.0,1.0
2010-06-01,41.34,42.04,41.34,41.48,56900,16.6551555113779,16.9371731421947,16.6551555113779,16.7115590375413,141232.304819554,0.0,1.0
2010-06-02,42.32,42.32,41.37,41.42,3300,17.0499801945214,17.0499801945214,16.6672419812701,16.687386097757,8190.97725667007,0.0,1.0
2010-06-03,42.6,42.63,42.24,42.49,5600,17.1627872468481,17.1748737167402,17.0177496081423,17.1184701905769,13899.8401931371,0.0,1.0
2010-06-04,40.93,41.94,40.93,41.84,3200,16.4899737561853,16.8968849092209,16.4899737561853,16.856596676247,7942.76582464976,0.0,1.0
2010-06-07,40.42,41.14,40.42,41.14,2700,16.2845037680188,16.5745790454303,16.2845037680188,16.5745790454303,6701.70866454824,0.0,1.0
2010-06-08,40.82,40.82,40.331,40.43,1900,16.445656699914,16.445656699914,16.2486472406721,16.2885325913161,4716.01720838582,0.0,1.0
2010-06-09,40.63,41.36,40.52,41.34,5800,16.3691090572638,16.6632131579727,16.3247920009926,16.6551555113779,14396.2630571777,0.0,1.0
2010-06-10,41.74,41.75,41.15,41.18,6200,16.8163084432732,16.8203372665706,16.5786078687277,16.5906943386198,15389.108785259,0.0,1.0
2010-06-11,41.92,41.92,41.4315,41.4315,5700,16.8888272626261,16.8888272626261,16.692019244549,16.692019244549,14148.0516251574,0.0,1.0
2010-06-14,41.87,42.35,41.87,42.3,9400,16.8686831461392,17.0620666644135,16.8686831461392,17.0419225479266,23331.8746099087,0.0,1.0
2010-06-15,42.81,42.84,42.11,42.11,4400,17.2473925360931,17.2594790059853,16.9653749052764,16.9653749052764,10921.3030088935,0.0,1.0
2010-06-16,42.74,42.93,42.564,42.57,4700,17.2191907730114,17.2957384156617,17.1482834829775,17.1507007769559,11665.9373049544,0.0,1.0
2010-06-17,42.78,42.84,42.43,42.84,13800,17.235306066201,17.2594790059853,17.0942972507926,17.2594790059853,34253.1776188021,0.0,1.0
2010-06-18,42.73,42.84,42.7,42.84,7400,17.215161949714,17.2594790059853,17.2030754798219,17.2594790059853,18367.6459695027,0.0,1.0
2010-06-21,42.56,43.17,42.46,43.14,7700,17.1466719536586,17.3924301747989,17.1063837206847,17.3803437049067,19112.2802655635,0.0,1.0
2010-06-22,41.91,42.59,41.91,42.59,4700,16.8847984393287,17.1587584235507,16.8847984393287,17.1587584235507,11665.9373049544,0.0,1.0
2010-06-23,41.77,41.94,41.57,41.67,9400,16.8283949131654,16.8968849092209,16.7478184472177,16.7881066801915,23331.8746099087,0.0,1.0
2010-06-24,41.02,41.49,41.014,41.49,3000,16.5802596862796,16.7702334076972,16.577834489836,16.7702334076972,7422.07916694055,0.1341,1.0
2010-06-25,41.06,41.33,40.7,41.33,44700,16.5964276625704,16.7055615025338,16.4509158759527,16.7055615025338,110588.979587415,0.0,1.0
2010-06-28,40.97,41.19,40.9215,40.98,10700,16.560049715916,16.6489735855158,16.5404460446633,16.5640917099887,26472.082362088,0.0,1.0
2010-06-29,39.63,40.41,39.63,40.41,16900,16.0184225101721,16.3336980478439,16.0184225101721,16.3336980478439,41811.0459737651,0.0,1.0
2010-06-30,39.528,39.84,39.528,39.802,2300,15.9771941706304,16.1033043856991,15.9771941706304,16.0879448082228,5690.26069465443,0.0,1.0
2010-07-01,38.8201,39.38,38.8201,39.38,14000,15.6910614102229,15.9173726583542,15.6910614102229,15.9173726583542,34636.3694457225,0.0,1.0
2010-07-02,39.08,39.35,38.9128,39.01,12500,15.7961128361727,15.9052466761361,15.7285306952769,15.7678188776637,30925.3298622524,0.0,1.0
2010-07-06,38.98,39.6,38.89,39.47,12200,15.7556928954456,16.006296527954,15.7193149487912,15.9537506050087,30183.1219455582,0.0,1.0
2010-07-07,40.41,40.41,39.71,39.71,2300,16.3336980478439,16.3336980478439,16.0507584627538,16.0507584627538,5690.26069465443,0.0,1.0
2010-07-08,40.7,40.7,40.45,40.59,11400,16.4509158759527,16.4509158759527,16.3498660241348,16.4064539411528,28203.9008343741,0.0,1.0
2010-07-09,40.99,40.99,40.769,40.87,2800,16.5681337040614,16.5681337040614,16.4788056350544,16.5196297751889,6927.27388914453,0.0,1.0
2010-07-12,41.03,41.03,40.94,40.94,1000,16.5843016803523,16.5843016803523,16.5479237336979,16.5479237336979,2474.02638898018,0.0,1.0
2010-07-13,41.78,41.89,41.6712,41.8299,1200,16.887451235806,16.9319131706058,16.8434743402948,16.9076207862288,2968.83166677622,0.0,1.0
2010-07-14,41.7175,41.974,41.6,41.76,4900,16.8621887728515,16.9658659208167,16.8146953424971,16.8793672476605,12122.7293060029,0.0,1.0
2010-07-15,41.63,41.66,41.37,41.37,13600,16.8268213247152,16.8389473069334,16.7217294788246,16.7217294788246,33646.7588901306,0.0,1.0
2010-07-16,40.62,41.65,40.6,41.65,5900,16.418579923371,16.8349053128607,16.4104959352255,16.8349053128607,14596.755694983,0.0,1.0
2010-07-19,40.88,40.88,40.68,40.87,2800,16.5236717692616,16.5236717692616,16.4428318878073,16.5196297751889,6927.2738891445,0.0,1.0
2010-07-20,41.26,41.26,40.519,40.66,37700,16.6772675440248,16.6772675440248,16.3777557832365,16.4347478996618,93270.7948645527,0.0,1.0
2010-07-21,40.59,41.46,40.55,41.46,8600,16.4064539411528,16.7581074254791,16.3902859648619,16.7581074254791,21276.6269452296,0.0,1.0
2010-07-22,41.54,41.67,41.48,41.49,2400,16.7904433780608,16.8429893010061,16.7661914136245,16.7702334076972,5937.66333355244,0.0,1.0
2010-07-23,41.91,41.91,41.31,41.41,5000,16.9399971587513,16.9399971587513,16.6974775143883,16.7378974551155,12370.1319449009,0.0,1.0
2010-07-26,42.36,42.36,42.03,42.03,1100,17.1218868920235,17.1218868920235,16.9885010876239,16.9885010876239,2721.4290278782,0.0,1.0
2010-07-27,42.35,42.5,42.349,42.5,4000,17.1178448979508,17.1784748090415,17.1174406985435,17.1784748090415,9896.10555592072,0.0,1.0
2010-07-28,41.96,42.22,41.85,42.06,10600,16.9602071291149,17.0652989750055,16.915745194315,17.000627069842,26224.6797231899,0.0,1.0
2010-07-29,41.84,42.29,41.47,42.29,12500,16.9117032002423,17.0935929335145,16.7621494195518,17.0935929335145,30925.3298622522,0.0,1.0
2010-07-30,41.73,41.833,41.17,41.26,15100,16.8672412654424,16.9088738043914,16.6408895973703,16.6772675440248,37357.7984736008,0.0,1.0
2010-08-02,42.58,42.6,42.21,42.43,3600,17.2108107616232,17.2188947497687,17.0612569809327,17.1501808505325,8906.49500032867,0.0,1.0
2010-08-03,42.18,42.289,42.18,42.18,2100,17.0491309987146,17.0931887341072,17.0491309987146,17.0491309987146,5195.45541685839,0.0,1.0
2010-08-04,42.52,42.52,42.25,42.37,20100,17.1865587971869,17.1865587971869,17.0774249572236,17.1259288860962,49727.9304185018,0.0,1.0
2010-08-05,42.42,42.45,42.28,42.28,7500,17.1461388564598,17.1582648386779,17.0895509394418,17.0895509394418,18555.1979173514,0.0,1.0
2010-08-06,42.31,42.31,41.8087,42.1,10000,17.1016769216599,17.1016769216599,16.8990517587947,17.0167950461329,24740.2638898018,0.0,1.0
2010-08-09,42.61,42.61,42.4,42.47,1000,17.2229367438414,17.2229367438414,17.1380548683143,17.1663488268234,2474.02638898018,0.0,1.0
2010-08-10,42.26,42.38,42.07,42.26,5800,17.0814669512963,17.1299708801689,17.0046690639147,17.0814669512963,14349.3530560851,0.0,1.0
2010-08-11,41.12,41.7,41.08,41.7,9500,16.6206796270067,16.8551152832243,16.6045116507159,16.8551152832243,23503.2506953118,0.0,1.0
2010-08-12,40.85,40.95,40.44,40.65,9800,16.5115457870434,16.5519657277706,16.3458240300621,16.4307059055891,24245.4586120058,0.0,1.0
2010-08-13,40.67,40.89,40.67,40.82,9900,16.4387898937345,16.5277137633343,16.4387898937345,16.4994198048253,24492.8612509039,0.0,1.0
2010-08-16,40.63,40.74,40.39,40.39,4800,16.4226219174437,16.4670838522435,16.3256140596985,16.3256140596985,11875.3266671049,0.0,1.0
2010-08-17,41.17,41.3915,40.932,41.01,4400,16.6408895973703,16.730419766081,16.5446901384397,16.5762176922069,10885.7161115128,0.0,1.0
2010-08-18,41.24,41.44,40.89,41.15,7400,16.6691835558793,16.7500234373336,16.5277137633343,16.6328056092249,18307.7952784534,0.0,1.0
2010-08-19,40.53,41.05,40.45,41.05,16600,16.3822019767165,16.5923856684977,16.3498660241348,16.5923856684977,41068.8380570711,0.0,1.0
2010-08-20,40.4,40.48,40.19,40.32,10200,16.3296560537712,16.3619920063529,16.2447741782442,16.2973201011895,25235.0691675979,0.0,1.0
2010-08-23,40.23,40.77,40.23,40.57,11300,16.260942154535,16.4792098344617,16.260942154535,16.3983699530074,27956.4981954762,0.0,1.0
2010-08-24,39.57,39.85,39.57,39.85,4100,15.9941705457358,16.1073463797719,15.9941705457358,16.1073463797719,10143.5081948188,0.0,1.0
2010-08-25,39.75,39.9,39.22,39.39,17800,16.0669264390447,16.1275563501354,15.8527007531908,15.9214146524269,44037.6697238473,0.0,1.0
2010-08-26,39.48,39.95,39.45,39.95,5300,15.9577925990814,16.147766320499,15.9456666168632,16.147766320499,13112.339861595,0.0,1.0
2010-08-27,40.07,40.07,39.41,39.67,7200,16.1962702493716,16.1962702493716,15.9294986405724,16.034590486463,17812.9900006573,0.0,1.0
2010-08-30,39.46,39.89,39.46,39.89,3700,15.9497086109359,16.1235143560627,15.9497086109359,16.1235143560627,9153.89763922671,0.0,1.0
2010-08-31,39.4,39.61,39.2,39.31,13100,15.9254566464997,16.0103385220267,15.8446167650453,15.8890786998452,32409.7456956403,0.0,1.0
2010-09-01,40.57,40.6088,39.95,39.95,11600,16.3983699530074,16.4140528900095,16.147766320499,16.147766320499,28698.7061121701,0.0,1.0
2010-09-02,40.94,40.94,40.56,40.62,10600,16.5479237336979,16.5479237336979,16.3943279589347,16.418579923371,26224.6797231899,0.0,1.0
2010-09-03,41.5,41.5,41.308,41.48,4500,16.7742754017699,16.7742754017699,16.6966691155738,16.7661914136245,11133.1187504109,0.0,1.0
2010-09-07,40.93,41.21,40.93,41.21,3500,16.5438817396251,16.6570575736612,16.5438817396251,16.6570575736612,8659.09236143067,0.0,1.0
2010-09-08,41.17,41.2964,41.03,41.03,3200,16.6408895973703,16.6919804024494,16.5843016803523,16.5843016803523,7916.8844447366,0.0,1.0
2010-09-09,41.38,41.67,41.38,41.67,3400,16.7257714728973,16.8429893010061,16.7257714728973,16.8429893010061,8411.68972253265,0.0,1.0
2010-09-10,41.38,41.38,41.38,41.38,0,16.7257714728973,16.7257714728973,16.7257714728973,16.7257714728973,0,0.0,1.0
2010-09-13,42.05,42.1,41.8799,42.0,3800,16.9965850757693,17.0167950461329,16.9278307565924,16.9763751054057,9401.3002781247,0.0,1.0
2010-09-14,42.13,42.29,42.0,42.0,1800,17.028921028351,17.0935929335145,16.9763751054057,16.9763751054057,4453.24750016434,0.0,1.0
2010-09-15,42.27,42.27,42.0,42.0,900,17.085508945369,17.085508945369,16.9763751054057,16.9763751054057,2226.62375008217,0.0,1.0
2010-09-16,42.27,42.27,42.17,42.17,4200,17.085508945369,17.085508945369,17.0450890046419,17.0450890046419,10390.9108337168,0.0,1.0
2010-09-17,42.31,42.53,42.3,42.45,6800,17.1016769216599,17.1906007912596,17.0976349275872,17.1582648386779,16823.3794450653,0.0,1.0
2010-09-20,42.864,42.864,42.7199,42.7199,700,17.3256033932884,17.3256033932884,17.2673582587005,17.2673582587005,1731.81847228612,0.0,1.0
2010-09-21,42.826,43.04,42.8006,42.85,5100,17.310243815812,17.3967424889681,17.2999771508673,17.3199446015865,12617.534583799,0.0,1.0
2010-09-22,42.62,42.77,42.591,42.77,14900,17.2269787379141,17.2876086490048,17.2152569551032,17.2876086490048,36862.9931958047,0.0,1.0
2010-09-23,42.114,42.47,42.03,42.1,3600,17.0989400874733,17.243481633542,17.0648347788503,17.0932558693694,8866.65484669836,0.189229,1.0
2010-09-24,43.0064,43.01,42.68,42.68,4200,17.4612683900344,17.4627300461183,17.3287449050995,17.3287449050995,10344.4306544815,0.0,1.0
2010-09-27,42.88,43.15,42.87,43.1,5700,17.4099480208684,17.5195722271566,17.40588786508,17.4992714482143,14038.8701739391,0.0,1.0
2010-09-28,43.097,43.1,42.5499,42.86,18400,17.4980534014778,17.4992714482143,17.2759222782917,17.4018277092915,45318.4581053472,0.0,1.0
2010-09-29,43.064,43.073,42.83,42.91,6000,17.4846548873759,17.4883090275855,17.3896472419262,17.4221284882338,14777.7580778306,0.0,1.0
2010-09-30,42.926,43.41,42.926,43.27,6900,17.4286247374953,17.6251362776562,17.4286247374953,17.5682940966179,16994.4217895052,0.0,1.0
2010-10-01,42.85,43.25,42.85,43.25,4200,17.3977675535031,17.560173785041,17.3977675535031,17.560173785041,10344.4306544814,0.0,1.0
2010-10-04,42.543,43.0,42.543,42.87,4600,17.2731207707977,17.4586698903298,17.2731207707977,17.40588786508,11329.6145263368,0.0,1.0
2010-10-05,43.44,43.49,43.04,43.06,27100,17.6373167450216,17.6576175239638,17.4749105134836,17.4830308250605,66746.2073182016,0.0,1.0
2010-10-06,43.245,43.43,43.245,43.43,13600,17.5581437071468,17.6332565892331,17.5581437071468,17.6332565892331,33496.2516430828,0.0,1.0
2010-10-07,43.306,43.306,43.16,43.18,5800,17.5829106574564,17.5829106574564,17.523632382945,17.5317526945219,14285.1661419029,0.0,1.0
2010-10-08,43.6112,43.6112,43.22,43.22,300,17.7068266121198,17.7068266121198,17.5479933176757,17.5479933176757,738.887903891532,0.0,1.0
2010-10-11,43.5,43.66,43.5,43.63,9200,17.6616776797523,17.7266401723674,17.6616776797523,17.7144597050021,22659.2290526736,0.0,1.0
2010-10-12,43.8,43.8,43.41,43.5,3800,17.7834823534057,17.7834823534057,17.6251362776562,17.6616776797523,9359.24678262608,0.0,1.0
2010-10-13,44.04,44.2101,44.04,44.05,2800,17.8809260923285,17.94998934229,17.8809260923285,17.884986248117,6896.28710298763,0.0,1.0
2010-10-14,43.92,44.1,43.66,43.97,26800,17.8322042228671,17.9052870270592,17.7266401723674,17.8525050018094,66007.3194143102,0.0,1.0
2010-10-15,44.16,44.34,43.94,44.34,3400,17.9296479617899,18.002730765982,17.840324534444,18.002730765982,8374.06291077068,0.0,1.0
2010-10-18,44.4099,44.45,44.11,44.11,21300,18.0311112549432,18.0473924796549,17.9093471828476,17.9093471828476,52461.0411762988,0.0,1.0
2010-10-19,44.06,44.136,43.89,43.89,1900,17.8890464039054,17.9199035878976,17.8200237555018,17.8200237555018,4679.62339131303,0.0,1.0
2010-10-20,44.19,44.24,43.91,43.94,13200,17.9418284291552,17.9621292080975,17.8281440670787,17.840324534444,32511.0677712274,0.0,1.0
2010-10-21,44.53,44.53,44.53,44.53,200,18.0798737259625,18.0798737259625,18.0798737259625,18.0798737259625,492.591935927688,0.0,1.0
2010-10-22,44.4,44.4,44.4,44.4,40000,18.0270917007127,18.0270917007127,18.0270917007127,18.0270917007127,98518.3871855373,0.0,1.0
2010-10-25,44.8,44.84,44.69,44.78,5900,18.1894979322506,18.2057385554044,18.1448362185777,18.1813776206737,14531.4621098668,0.0,1.0
2010-10-26,44.5483,44.6,44.36,44.37,10300,18.0873038110554,18.1082948164816,18.0108510775589,18.0149112333473,25368.4847002758,0.0,1.0
2010-10-27,44.44,44.44,44.14,44.29,22300,18.0433323238665,18.0433323238665,17.921527650213,17.9824299870397,54924.000855937,0.0,1.0
2010-10-28,44.54,44.58,44.42,44.4201,4500,18.0839338817509,18.1001745049047,18.0352120122896,18.0352526138474,11083.318558373,0.0,1.0
2010-10-29,44.69,44.69,44.564,44.61,2100,18.1448362185777,18.1448362185777,18.0936782556432,18.1123549722701,5172.21532724071,0.0,1.0
2010-11-01,44.4601,44.92,44.3601,44.92,7600,18.0514932370012,18.238219801712,18.0108916791167,18.238219801712,18718.4935652522,0.0,1.0
2010-11-02,44.92,45.0,44.89,44.9,10000,18.238219801712,18.2707010480196,18.2260393343467,18.2300994901351,24629.5967963844,0.0,1.0
2010-11-03,45.05,45.14,44.59,44.81,20000,18.2910018269618,18.3275432290579,18.1042346606932,18.1935580880391,49259.1935927688,0.0,1.0
2010-11-04,45.83,45.8501,45.586,45.66,17600,18.6076939784608,18.6158548915956,18.5086261772227,18.5386713300572,43348.0903616366,0.0,1.0
2010-11-05,46.03,46.03,45.85,45.97,5600,18.6888970942298,18.6888970942298,18.6158142900377,18.6645361594991,13792.5742059753,0.0,1.0
2010-11-08,45.92,45.94,45.85,45.87,6100,18.6442353805569,18.6523556921338,18.6158142900377,18.6239346016146,15024.0540457945,0.0,1.0
2010-11-09,45.5325,46.07,45.51,46.07,8700,18.4869043437545,18.7051377173836,18.4777689932305,18.7051377173836,21427.7492128544,0.0,1.0
2010-11-10,45.82,45.82,45.43,45.43,11400,18.6036338226724,18.6036338226724,18.4452877469229,18.4452877469229,28077.7403478782,0.0,1.0
2010-11-11,45.49,45.49,45.25,45.35,2500,18.4696486816536,18.4696486816536,18.3722049427308,18.4128065006153,6157.39919909609,0.0,1.0
2010-11-12,44.98,45.41,44.84,45.25,55700,18.2625807364427,18.437167435346,18.2057385554044,18.3722049427308,137186.854155861,0.0,1.0
2010-11-15,44.94,45.26,44.91,45.07,16400,18.2463401132889,18.3762650985193,18.2341596459235,18.2991221385387,40392.5387460704,0.0,1.0
2010-11-16,44.28,44.75,44.15,44.75,10200,17.9783698312513,18.1691971533084,17.9255878060014,18.1691971533084,25122.188732312,0.0,1.0
2010-11-17,44.45,44.46,44.29,44.29,14400,18.0473924796549,18.0514526354434,17.9824299870397,17.9824299870397,35466.6193867935,0.0,1.0
2010-11-18,44.97,45.09,44.78,44.78,5700,18.2585205806542,18.3072424501156,18.1813776206737,18.1813776206737,14038.8701739391,0.0,1.0
2010-11-19,45.1,45.1,44.964,45.01,2400,18.3113026059041,18.3113026059041,18.2560844871812,18.274761203808,5911.10323113224,0.0,1.0
2010-11-22,45.12,45.12,44.8836,45.0,2100,18.319422917481,18.319422917481,18.223440834642,18.2707010480196,5172.21532724071,0.0,1.0
2010-11-23,44.51,44.69,44.444,44.63,18600,18.0717534143856,18.1448362185777,18.0449563861818,18.120475283847,45811.0500412749,0.0,1.0
2010-11-24,45.1446,45.17,44.8601,44.95,4400,18.3294109007206,18.3397236964232,18.2138994685392,18.2504002690773,10837.0225904091,0.0,1.0
2010-11-26,44.93,45.02,44.91,44.91,5300,18.2422799575004,18.2788213595965,18.2341596459235,18.2341596459235,13053.6863020838,0.0,1.0
2010-11-29,44.79,44.8,44.39,44.58,17800,18.1854377764622,18.1894979322506,18.0230315449242,18.1001745049047,43840.6822975641,0.0,1.0
2010-11-30,44.49,44.62,44.35,44.35,5500,18.0636331028087,18.1164151280585,18.0067909217704,18.0067909217704,13546.2782380114,0.0,1.0
2010-12-01,45.31,45.42,45.08,45.25,20700,18.3965658774615,18.4412275911344,18.3031822943272,18.3722049427308,50983.2653685157,0.0,1.0
2010-12-02,45.96,45.97,45.8599,45.87,4200,18.6604760037107,18.6645361594991,18.6198338442683,18.6239346016146,10344.4306544814,0.0,1.0
2010-12-03,45.9,45.93,45.73,45.73,8600,18.63611506898,18.6482955363453,18.5670924205763,18.5670924205763,21181.4532448905,0.0,1.0
2010-12-06,46.02,46.03,45.95,45.95,4100,18.6848369384414,18.6888970942298,18.6564158479222,18.6564158479222,10098.1346865176,0.0,1.0
2010-12-07,45.98,46.43,45.98,46.43,4400,18.6685963152876,18.8513033257678,18.6685963152876,18.8513033257678,10837.0225904091,0.0,1.0
2010-12-08,46.25,46.27,45.99,46.03,6100,18.7782205215757,18.7863408331526,18.672656471076,18.6888970942298,15024.0540457945,0.0,1.0
2010-12-09,46.36,46.42,46.23,46.4,24300,18.8228822352486,18.8472431699793,18.7701002099988,18.8391228584024,59849.9202152141,0.0,1.0
2010-12-10,46.59,46.61,46.39,46.56,18600,18.9162658183829,18.9243861299598,18.835062702614,18.9040853510176,45811.0500412751,0.0,1.0
2010-12-13,46.56,46.76,46.55,46.7,8000,18.9040853510176,18.9852884667866,18.9000251952292,18.9609275320559,19703.6774371075,0.0,1.0
2010-12-14,46.67,46.856,46.62,46.69,5300,18.9487470646905,19.0242659623557,18.9284462857483,18.9568673762674,13053.6863020837,0.0,1.0
2010-12-15,46.57,46.81,46.56,46.81,3900,18.9081455068061,19.0055892457288,18.9040853510176,19.0055892457288,9605.54275058988,0.0,1.0
2010-12-16,46.83,46.87,46.5999,46.6,18500,19.0137095573057,19.0299501804595,18.9202853726135,18.9203259741714,45564.7540733111,0.0,1.0
2010-12-17,46.9,46.9,46.82,46.82,2200,19.0421306478249,19.0421306478249,19.0096494015173,19.0096494015173,5418.51129520455,0.0,1.0
2010-12-20,46.97,47.056,46.83,46.83,4100,19.070551738344,19.1054690781247,19.0137095573057,19.0137095573057,10098.1346865176,0.0,1.0
2010-12-21,47.172,47.25,47.166,47.17,4300,19.1525668852707,19.1842361004206,19.1501307917976,19.151754854113,10590.7266224453,0.0,1.0
2010-12-22,47.14,47.14,47.06,47.07,118000,19.2135926508334,19.2135926508334,19.1809857901616,19.1850616477456,289509.624831081,0.182304,1.0
2010-12-23,47.02,47.09,46.97,47.08,14800,19.1646823598257,19.1932133629135,19.1443030719059,19.1891375053295,36311.376673729,0.0,1.0
2010-12-27,46.99,47.05,46.8,46.83,5700,19.1524547870738,19.1769099325776,19.0750134929784,19.0872410657303,13984.7869621794,0.0,1.0
2010-12-28,47.034,47.07,46.92,47.04,34000,19.1703885604433,19.1850616477456,19.123923783986,19.1728340749937,83418.0274937015,0.0,1.0
2010-12-29,47.01,47.21,47.01,47.21,5700,19.1606065022418,19.2421236539212,19.1606065022418,19.2421236539212,13984.7869621793,0.0,1.0
2010-12-30,46.968,47.12,46.942,47.12,1900,19.1434879003891,19.2054409356654,19.1328906706708,19.2054409356654,4661.59565405979,0.0,1.0
2010-12-31,46.91,46.968,46.863,46.89,3200,19.1198479264021,19.1434879003891,19.1006913957574,19.1116962112341,7851.10846999542,0.0,1.0
2011-01-03,47.3399,47.389,47.25,47.26,1700,19.2950690439369,19.3150815046742,19.258427084257,19.262502941841,4170.90137468508,0.0,1.0
2011-01-04,47.1799,47.1799,47.08,47.08,2400,19.2298553225934,19.2298553225934,19.1891375053295,19.1891375053295,5888.33135249658,0.0,1.0
2011-01-05,47.5346,47.5346,47.28,47.2899,4300,19.3744259910968,19.3744259910968,19.2706546570089,19.2746897560171,10549.9270065564,0.0,1.0
2011-01-06,47.38,47.4754,47.38,47.4754,900,19.3114132328486,19.3502969141997,19.3114132328486,19.3502969141997,2208.12425718622,0.0,1.0
2011-01-07,47.36,47.38,47.13,47.38,8500,19.3032615176807,19.3114132328486,19.2095167932494,19.3114132328486,20854.5068734254,0.0,1.0
2011-01-10,47.37,47.37,47.06,47.08,4900,19.3073373752647,19.3073373752647,19.1809857901616,19.1891375053295,12022.0098446805,0.0,1.0
2011-01-11,47.46,47.54,47.34,47.54,1300,19.3440200935204,19.3766269541922,19.2951098025128,19.3766269541922,3189.51281593565,0.0,1.0
2011-01-12,47.77,47.817,47.7212,47.7212,1600,19.4703716786235,19.4895282092681,19.4504814936137,19.4504814936137,3925.55423499771,0.0,1.0
2011-01-13,47.728,47.85,47.7,47.77,16100,19.4532530767708,19.5029785392952,19.4418406755357,19.4703716786235,39500.8894896645,0.0,1.0
2011-01-14,47.99,48.0,47.75,47.75,55800,19.5600405454708,19.5641164030548,19.4622199634555,19.4622199634555,136903.703945545,0.0,1.0
2011-01-18,48.18,48.18,47.93,47.93,6600,19.6374818395662,19.6374818395662,19.535585399967,19.535585399967,16192.9112193656,0.0,1.0
2011-01-19,47.72,48.18,47.65,48.18,9300,19.4499923907036,19.6374818395662,19.4214613876158,19.6374818395662,22817.2839909243,0.0,1.0
2011-01-20,47.73,47.73,47.53,47.69,3800,19.4540682482876,19.4540682482876,19.3725510966082,19.4377648179517,9323.19130811958,0.0,1.0
2011-01-21,47.83,48.03,47.78,47.98,7100,19.4948268241273,19.5763439758067,19.4744475362074,19.5559646878868,17419.6469178024,0.0,1.0
2011-01-24,48.02,48.096,47.73,47.76,13700,19.5722681182227,19.6032446358609,19.4540682482876,19.4662958210395,33612.558137168,0.0,1.0
2011-01-25,47.98,47.98,47.85,47.85,4100,19.5559646878868,19.5559646878868,19.5029785392952,19.5029785392952,10059.2327271817,0.0,1.0
2011-01-26,48.29,48.36,48.12,48.25,8500,19.6823162729899,19.7108472760777,19.6130266940624,19.666012842654,20854.5068734254,0.0,1.0
2011-01-27,48.3,48.31,48.2101,48.31,8700,19.6863921305739,19.6904679881578,19.649750170894,19.6904679881578,21345.2011528001,0.0,1.0
2011-01-28,47.44,48.34,47.44,48.3,12200,19.3358683783525,19.7026955609097,19.3358683783525,19.6863921305739,29932.3510418576,0.0,1.0
2011-01-31,47.6399,47.7699,47.35,47.37,5200,19.417344771456,19.4703309200476,19.2991856600967,19.3073373752647,12758.0512637426,0.0,1.0
2011-02-01,48.34,48.4145,48.02,48.02,7300,19.7026955609097,19.7330606999103,19.5722681182227,19.5722681182227,17910.3411971771,0.0,1.0
2011-02-02,48.3,48.369,48.25,48.33,2700,19.6863921305739,19.7145155479032,19.666012842654,19.6986197033258,6624.37277155864,0.0,1.0
2011-02-03,48.416,48.416,48.04,48.25,16200,19.7336720785479,19.7336720785479,19.5804198333906,19.666012842654,39746.2366293519,0.0,1.0
2011-02-04,48.528,48.539,48.19,48.32,75100,19.7793216834884,19.7838051268307,19.6415576971502,19.6945438457418,184255.701905205,0.0,1.0
2011-02-07,48.81,48.88,48.69,48.7,9800,19.8942608673563,19.9227918704441,19.8453505763487,19.8494264339326,24044.0196893611,0.0,1.0
2011-02-08,49.05,49.05,48.85,48.85,5800,19.9920814493716,19.9920814493716,19.9105642976922,19.9105642976922,14230.1341018667,0.0,1.0
2011-02-09,48.874,49.06,48.83,48.94,6000,19.9203463558937,19.9961573069556,19.9024125825243,19.9472470159479,14720.8283812415,0.0,1.0
2011-02-10,48.87,48.87,48.797,48.8,2700,19.9187160128601,19.9187160128601,19.8889622524972,19.8901850097723,6624.37277155866,0.0,1.0
2011-02-11,49.15,49.15,48.7587,48.77,3200,20.0328400252113,20.0328400252113,19.8733517179505,19.8779574370204,7851.10846999544,0.0,1.0
2011-02-14,49.194,49.2,49.07,49.07,7700,20.0507737985808,20.0532193131311,20.0002331645395,20.0002331645395,18891.7297559265,0.0,1.0
2011-02-15,48.98,49.08,48.98,49.05,7900,19.9635504462838,20.0043090221235,19.9635504462838,19.9920814493716,19382.4240353012,0.0,1.0
2011-02-16,49.24,49.3,49.13,49.13,1700,20.069522743467,20.0939778889708,20.0246883100433,20.0246883100433,4170.90137468508,0.0,1.0
2011-02-17,49.22,49.2445,49.188,49.23,1100,20.0613710282991,20.0713568793798,20.0483282840304,20.065446885883,2698.81853656093,0.0,1.0
2011-02-18,49.458,49.4799,49.4,49.4683,2900,20.1583764387976,20.1673025669064,20.1347364648105,20.162574572109,7115.06705093335,0.0,1.0
2011-02-22,48.566,49.0,48.5,48.8601,4500,19.7948099423075,19.9717021614517,19.7679092822533,19.914680913852,11040.6212859311,0.0,1.0
2011-02-23,48.15,48.55,47.9799,48.49,4900,19.6252542668143,19.7882885701731,19.555923929311,19.7638334246693,12022.0098446805,0.0,1.0
2011-02-24,48.036,48.09,48.036,48.09,1100,19.5787894903571,19.6007991213105,19.5787894903571,19.6007991213105,2698.81853656093,0.0,1.0
2011-02-25,48.6599,48.66,48.65,48.65,2700,19.8330822450209,19.8331230035968,19.8290471460128,19.8290471460128,6624.37277155866,0.0,1.0
2011-02-28,48.846,49.01,48.73,48.81,13800,19.9089339546586,19.9757780190357,19.8616540066846,19.8942608673563,33857.9052768553,0.0,1.0
2011-03-01,48.2,48.96,48.1868,48.96,2200,19.6456335547342,19.9553987311159,19.6402534227233,19.9553987311159,5397.63707312185,0.0,1.0
2011-03-02,48.289,48.36,48.088,48.36,1500,19.6819086872315,19.7108472760777,19.5999839497937,19.7108472760777,3680.20709531036,0.0,1.0
2011-03-03,49.042,49.042,48.64,48.65,4600,19.9888207633044,19.9888207633044,19.8249712884288,19.8290471460128,11285.9684256185,0.0,1.0
2011-03-04,48.59,48.7799,48.41,48.72,1000,19.804592000509,19.8819925360286,19.7312265639975,19.8575781491006,2453.47139687357,0.0,1.0
2011-03-07,48.18,48.72,48.06,48.72,6500,19.6374818395662,19.8575781491006,19.5885715485586,19.8575781491006,15947.5640796783,0.0,1.0
2011-03-08,48.6705,48.74,48.2,48.29,14400,19.8374026540599,19.8657298642685,19.6456335547342,19.6823162729899,35329.9881149795,0.0,1.0
2011-03-09,48.7,48.7,48.38,48.51,1000,19.8494264339326,19.8494264339326,19.7189989912456,19.7719851398372,2453.47139687358,0.0,1.0
2011-03-10,47.86,48.099,47.81,48.08,7300,19.5070543968792,19.6044673931361,19.4866751089593,19.5967232637265,17910.3411971771,0.0,1.0
2011-03-11,48.1,48.12,47.63,47.63,11700,19.6048749788945,19.6130266940624,19.4133096724479,19.4133096724479,28705.6153434208,0.0,1.0
2011-03-14,47.81,47.92,47.5148,47.69,11900,19.4866751089593,19.531509542383,19.3663557930806,19.4377648179517,29196.3096227956,0.0,1.0
2011-03-15,47.33,47.372,46.43,46.63,12800,19.2910339449288,19.3081525467815,18.9242067623715,19.0057239140509,31404.4338799818,0.0,1.0
2011-03-16,46.56,47.13,46.54,46.95,9600,18.9771929109631,19.2095167932494,18.9690411957952,19.1361513567379,23553.3254099863,0.0,1.0
2011-03-17,46.93,47.15,46.79,47.05,4700,19.12799964157,19.2176685084173,19.0709376353944,19.1769099325776,11531.3155653058,0.0,1.0
2011-03-18,47.161,47.57,47.07,47.57,24000,19.2221519517597,19.3888545269441,19.1850616477456,19.3888545269441,58883.3135249658,0.0,1.0
2011-03-21,47.724,47.87,47.57,47.65,10500,19.4516227337372,19.5111302544632,19.3888545269441,19.4214613876158,25761.4496671725,0.0,1.0
2011-03-22,47.622,47.75,47.5601,47.75,3100,19.4100489863807,19.4622199634555,19.3848194279359,19.4622199634555,7605.76133030809,0.0,1.0
2011-03-23,47.57,47.58,47.252,47.51,6100,19.3888545269441,19.392930384528,19.2592422557738,19.3643993814402,14966.1755209288,0.0,1.0
2011-03-24,48.27,48.27,47.8,48.09,35000,19.6741645578219,19.6741645578219,19.4825992513754,19.6007991213105,85871.4988905754,0.0,1.0
2011-03-25,48.12,48.294,48.06,48.22,16400,19.6674744451836,19.7385912480403,19.6429514097158,19.7083461709633,40125.5383450243,0.133586,1.0
2011-03-28,47.984,48.309,47.984,48.22,17500,19.6118888981233,19.7447220069072,19.6118888981233,19.7083461709633,42816.8854291416,0.0,1.0
2011-03-29,48.24,48.24,48.12,48.14,18100,19.7165205161192,19.7165205161192,19.6674744451836,19.6756487903396,44284.8929295695,0.0,1.0
2011-03-30,48.644,48.69,48.49,48.49,15500,19.8816422882692,19.9004432821278,19.8186998305684,19.8186998305684,37923.5270943826,0.0,1.0
2011-03-31,48.5,48.6,48.5,48.55,4900,19.8227870031464,19.8636587289261,19.8227870031464,19.8432228660363,11988.7279201597,0.0,1.0
2011-04-01,48.7236,48.84,48.61,48.72,9100,19.9141761819898,19.9617508707973,19.8677459015041,19.9127047998617,22264.7804231537,0.0,1.0
2011-04-04,48.74,48.88,48.63,48.88,3400,19.9208791450177,19.9780995611092,19.87592024666,19.9780995611092,8318.70916909038,0.0,1.0
2011-04-05,48.829,48.85,48.68,48.68,800,19.9572549809616,19.9658380433753,19.8963561095498,19.8963561095498,1957.34333390362,0.0,1.0
2011-04-06,48.9,49.0,48.89,49.0,2200,19.9862739062651,20.0271456320448,19.9821867336872,20.0271456320448,5382.69416823497,0.0,1.0
2011-04-07,48.76,49.1,48.76,49.1,2800,19.9290534901736,20.0680173578245,19.9290534901736,20.0680173578245,6850.70166866267,0.0,1.0
2011-04-08,48.5299,48.85,48.46,48.85,43800,19.8350076491545,19.9658380433753,19.8064383128345,19.9658380433753,107164.547531224,0.0,1.0
2011-04-11,48.52,48.79,48.465,48.69,21300,19.8309613483024,19.9413150079075,19.8084818991235,19.9004432821278,52114.2662651838,0.0,1.0
2011-04-12,48.27,48.38,48.1,48.15,31300,19.7287820338531,19.7737409322108,19.6593001000277,19.6797359629175,76581.0579389794,0.0,1.0
2011-04-13,48.324,48.53,48.16,48.53,4900,19.7508527657742,19.8350485208803,19.6838231354955,19.8350485208803,11988.7279201597,0.0,1.0
2011-04-14,48.38,48.41,48.0,48.07,6000,19.7737409322108,19.7860024499447,19.618428374248,19.6470385822938,14680.0750042772,0.0,1.0
2011-04-15,48.5472,48.5472,48.41,48.41,900,19.8420784577144,19.8420784577144,19.7860024499447,19.7860024499447,2202.01125064158,0.0,1.0
2011-04-18,48.0299,48.067,47.7901,47.7901,1900,19.6306490202561,19.6458124305204,19.5326386218364,19.5326386218364,4648.69041802111,0.0,1.0
2011-04-19,48.21,48.21,47.98,48.082,2700,19.7042589983853,19.7042589983853,19.6102540290921,19.6519431893873,6606.03375192474,0.0,1.0
2011-04-20,48.82,48.84,48.8,48.8,8000,19.9535765256414,19.9617508707973,19.9454021804855,19.9454021804855,19573.4333390362,0.0,1.0
2011-04-21,48.9899,49.08,48.92,49.08,13200,20.0230175877411,20.0598430126686,19.9944482514211,20.0598430126686,32296.1650094097,0.0,1.0
2011-04-25,48.98,49.03,48.86,49.03,3800,20.0189712868889,20.0394071497787,19.9699252159533,20.0394071497787,9297.3808360422,0.0,1.0
2011-04-26,49.596,49.596,49.13,49.13,1400,20.2707411176917,20.2707411176917,20.0802788755584,20.0802788755584,3425.35083433135,0.0,1.0
2011-04-27,49.78,49.78,49.6,49.69,2700,20.3459450931264,20.3459450931264,20.2723759867229,20.3091605399246,6606.03375192471,0.0,1.0
2011-04-28,50.136,50.136,49.94,49.9416,10600,20.491448436902,20.491448436902,20.4113398543739,20.4119938019863,25934.799174223,0.0,1.0
2011-04-29,50.094,50.15,50.0299,50.0299,10000,20.4742823120746,20.4971704785112,20.4480835358498,20.4480835358498,24466.7916737952,0.0,1.0
2011-05-02,50.08,50.08,50.07,50.07,800,20.4685602704654,20.4685602704654,20.4644730978874,20.4644730978874,1957.34333390362,0.0,1.0
2011-05-03,49.93,49.93,49.76,49.76,300,20.4072526817959,20.4072526817959,20.3377707479704,20.3377707479704,734.003750213858,0.0,1.0
2011-05-04,49.77,49.77,49.7,49.72,1500,20.3418579205484,20.3418579205484,20.3132477125026,20.3214220576586,3670.01875106929,0.0,1.0
2011-05-05,49.73,49.73,49.47,49.5699,1300,20.3255092302365,20.3255092302365,20.2192427432093,20.2600735972632,3180.68291759339,0.0,1.0
2011-05-06,49.66,50.07,49.66,50.04,1100,20.2968990221907,20.4644730978874,20.2968990221907,20.4522115801535,2691.34708411749,0.0,1.0
2011-05-09,49.8365,49.8365,49.59,49.63,6700,20.3690376181919,20.3690376181919,20.268288814145,20.2846375044568,16392.7504214428,0.0,1.0
2011-05-10,50.27,50.27,49.99,49.99,2700,20.5462165494468,20.5462165494468,20.4317757172637,20.4317757172637,6606.03375192473,0.0,1.0
2011-05-11,49.8035,50.3,49.62,50.3,9200,20.3555499486846,20.5584780671807,20.2805503318789,20.5584780671807,22509.4483398916,0.0,1.0
2011-05-12,50.15,50.1501,49.58,49.77,3700,20.4971704785112,20.497211350237,20.264201641567,20.3418579205484,9052.71291930425,0.0,1.0
2011-05-13,50.0799,50.09,50.06,50.06,2800,20.4685193987396,20.4726474430434,20.4603859253095,20.4603859253095,6850.70166866269,0.0,1.0
2011-05-16,49.6,49.89,49.6,49.62,2700,20.2723759867229,20.390903991484,20.2723759867229,20.2805503318789,6606.03375192474,0.0,1.0
2011-05-17,49.2972,49.36,49.11,49.23,1900,20.148616401062,20.1742838448517,20.0721045304025,20.1211506013381,4648.69041802111,0.0,1.0
2011-05-18,49.812,49.83,49.37,49.48,4100,20.3590240453759,20.3663809560162,20.1783710174297,20.2233299157873,10031.384586256,0.0,1.0
2011-05-19,49.9,50.02,49.7399,50.02,6200,20.394991164062,20.4440372349976,20.3295555310887,20.4440372349976,15169.4108377531,0.0,1.0
2011-05-20,49.65,49.766,49.5101,49.6,3200,20.2928118496128,20.3402230515172,20.235632305247,20.2723759867229,7829.37333561448,0.0,1.0
2011-05-23,49.14,49.14,48.89,48.89,3300,20.0843660481364,20.0843660481364,19.9821867336872,19.9821867336872,8074.04125235244,0.0,1.0
2011-05-24,48.9765,49.14,48.9099,49.14,3600,20.0175407764866,20.0843660481364,19.9903202071173,20.0843660481364,8808.0450025663,0.0,1.0
2011-05-25,49.04,49.1201,48.88,48.99,2900,20.0434943223567,20.0762325747062,19.9780995611092,20.0230584594669,7095.36958540063,0.0,1.0
2011-05-26,49.208,49.24,48.84,48.84,14300,20.1121588216666,20.1252377739161,19.9617508707973,19.9617508707973,34987.5120935272,0.0,1.0
2011-05-27,49.404,49.44,49.404,49.44,3300,20.1922674041948,20.2069812254754,20.1922674041948,20.2069812254754,8074.04125235242,0.0,1.0
2011-05-31,49.63,49.8,49.49,49.8,1100,20.2846375044568,20.3541194382823,20.2274170883653,20.3541194382823,2691.34708411749,0.0,1.0
2011-06-01,48.95,49.62,48.95,49.62,2000,20.006709769155,20.2805503318789,20.006709769155,20.2805503318789,4893.35833475905,0.0,1.0
2011-06-02,48.736,48.8605,48.71,48.71,2600,19.9192442759865,19.9701295745822,19.9086176272837,19.9086176272837,6361.36583518676,0.0,1.0
2011-06-03,48.184,48.45,48.184,48.25,8700,19.6936323496826,19.8023511402566,19.6936323496826,19.7206076886972,21286.1087562019,0.0,1.0
2011-06-06,47.792,48.19,47.78,48.19,7000,19.5334151846263,19.6960846532294,19.5285105775327,19.6960846532294,17126.7541716567,0.0,1.0
2011-06-07,47.97,48.014,47.94,47.94,4100,19.6061668565141,19.6241504158572,19.5939053387802,19.5939053387802,10031.3845862561,0.0,1.0
2011-06-08,47.61,47.6725,47.53,47.64,47900,19.4590286437072,19.4845734723195,19.4263312630835,19.4712901614411,117195.93211748,0.0,1.0
2011-06-09,47.94,47.9601,47.59,47.59,9900,19.5939053387802,19.6021205556619,19.4508542985513,19.4508542985513,24222.1237570573,0.0,1.0
2011-06-10,47.132,47.132,47.06,47.06,300,19.2636617944803,19.2636617944803,19.234234151919,19.234234151919,734.00375021386,0.0,1.0
2011-06-13,47.275,47.275,47.0999,47.22,2000,19.3221083623453,19.3221083623453,19.2505419705051,19.2996289131665,4893.35833475905,0.0,1.0
2011-06-14,47.78,47.89,47.7609,47.89,1000,19.5285105775327,19.5734694758903,19.5207040779088,19.5734694758903,2446.67916737953,0.0,1.0
2011-06-15,47.015,47.522,47.01,47.522,3900,19.2158418753181,19.4230615250211,19.2137982890291,19.4230615250211,9542.04875278017,0.0,1.0
2011-06-16,47.146,47.278,46.93,47.278,4100,19.2693838360895,19.3233345141187,19.1811009084054,19.3233345141187,10031.3845862561,0.0,1.0
2011-06-17,47.3,47.3508,47.2,47.2,2900,19.3323262937902,19.3530891304863,19.2914545680105,19.2914545680105,7095.36958540064,0.0,1.0
2011-06-20,47.629,47.629,47.19,47.19,2100,19.4667942716054,19.4667942716054,19.2873673954326,19.2873673954326,5138.026251497,0.0,1.0
2011-06-21,48.12,48.12,48.0999,48.1,700,19.6674744451836,19.6674744451836,19.6592592283019,19.6593001000277,1712.67541716567,0.0,1.0
2011-06-22,48.0899,48.2,47.99,47.99,5300,19.6551720557239,19.7001718258074,19.61434120167,19.61434120167,12967.3995871115,0.0,1.0
2011-06-23,47.15,47.239,47.15,47.239,5000,19.2710187051207,19.3073945410646,19.2710187051207,19.3073945410646,12233.3958368976,0.0,1.0
2011-06-24,47.1,47.57,47.1,47.57,14600,19.3158656149497,19.5086141677953,19.3158656149497,19.5086141677953,35600.7860951248,0.159726,1.0
2011-06-27,47.4527,47.4527,46.99,47.07,3000,19.4605090502447,19.4605090502447,19.2707542515178,19.3035625158319,7315.23001954617,0.0,1.0
2011-06-28,48.038,48.094,47.7,47.7,1000,19.700542514033,19.7235082990529,19.5619275973058,19.5619275973058,2438.41000651539,0.0,1.0
2011-06-29,48.38,48.46,48.21,48.24,3300,19.8407978439759,19.8736061082901,19.7710802823084,19.7833833814262,8046.75302150082,0.0,1.0
2011-06-30,48.94,49.01,48.81,48.81,7000,20.0704556941749,20.0991629254498,20.0171422646644,20.0171422646644,17068.8700456078,0.0,1.0
2011-07-01,49.65,49.65,49.39,49.39,4700,20.3616290399629,20.3616290399629,20.255002180942,20.255002180942,11460.5270306224,0.0,1.0
2011-07-05,49.592,49.69,49.54,49.54,4300,20.3378430483352,20.37803317212,20.316517676531,20.316517676531,10485.1630280162,0.0,1.0
2011-07-06,49.6521,49.76,49.53,49.54,4900,20.3624902569011,20.4067404033948,20.3124166434917,20.316517676531,11948.2090319255,0.0,1.0
2011-07-07,50.276,50.35,50.12,50.19,3200,20.618353708221,20.6487013527116,20.5543775928085,20.5830848240833,7802.91202084928,0.0,1.0
2011-07-08,49.84,49.84,49.6,49.7,5200,20.439548667709,20.439548667709,20.3411238747666,20.3821342051592,12679.73203388,0.0,1.0
2011-07-11,48.99,49.39,48.99,49.39,2600,20.0909608593713,20.255002180942,20.0909608593713,20.255002180942,6339.86601694001,0.0,1.0
2011-07-12,49.13,49.1396,49.13,49.1396,1300,20.148375321921,20.1523123136387,20.148375321921,20.1523123136387,3169.93300847001,0.0,1.0
2011-07-13,48.96,49.41,48.956,49.27,15200,20.0786577602534,20.2632042470205,20.0770173470377,20.2057897844707,37063.8320990341,0.0,1.0
2011-07-14,48.57,49.13,48.57,49.06,4000,19.918717471722,20.148375321921,19.918717471722,20.1196680906461,9753.64002606159,0.0,1.0
2011-07-15,48.78,49.06,48.65,48.89,5900,20.0048391655466,20.1196680906461,19.9515257360362,20.0499505289786,14386.6190384409,0.0,1.0
2011-07-18,48.505,48.505,48.346,48.3532,2500,19.8920607569668,19.8920607569668,19.8268543316424,19.8298070754307,6096.02501628848,0.0,1.0
2011-07-19,49.336,49.36,48.82,48.82,15700,20.2328566025299,20.2426990818241,20.0212432977037,20.0212432977037,38283.0371022917,0.0,1.0
2011-07-20,49.33,49.4,49.21,49.4,4700,20.2303959827063,20.2591032139812,20.1811835862351,20.2591032139812,11460.5270306224,0.0,1.0
2011-07-21,49.73,49.79,49.52,49.69,13300,20.394437304277,20.4190435025126,20.3083156104524,20.37803317212,32430.8530866548,0.0,1.0
2011-07-22,49.71,49.71,49.62,49.63,1500,20.3862352381985,20.3862352381985,20.3493259408451,20.3534269738844,3657.61500977309,0.0,1.0
2011-07-25,49.5725,49.67,49.24,49.24,12200,20.3298460339086,20.3698311060414,20.1934866853529,20.1934866853529,29748.6020794878,0.0,1.0
2011-07-26,49.1784,49.31,49.1784,49.21,5100,20.1682243218311,20.2221939166278,20.1682243218311,20.1811835862351,12435.8910332285,0.0,1.0
2011-07-27,48.08,48.9,48.0,48.9,16700,19.7177668527979,20.0540515620178,19.6849585884838,20.0540515620178,40721.4471088071,0.0,1.0
2011-07-28,48.35,48.49,48.3005,48.49,3500,19.8284947448581,19.8859092074079,19.8081946313138,19.8859092074079,8534.4350228039,0.0,1.0
2011-07-29,47.998,48.0124,47.51,47.69,4500,19.6841383818759,19.6900438694525,19.4840079695597,19.5578265642665,10972.8450293193,0.0,1.0
2011-08-01,47.45,48.41,47.11,48.31,8600,19.4594017713241,19.8531009430937,19.319966647989,19.8120906127011,20970.3260560324,0.0,1.0
2011-08-02,46.38,47.17,46.38,47.17,2800,19.0205912361224,19.3445728462246,19.0205912361224,19.3445728462246,6827.54801824312,0.0,1.0
2011-08-03,46.63,46.63,45.84,46.34,8500,19.1231170621041,19.1231170621041,18.799135452002,19.0041871039654,20726.4850553809,0.0,1.0
2011-08-04,44.71,45.836,44.71,45.8201,9300,18.3357187185648,18.7974950387863,18.3357187185648,18.7909743962539,22677.2130605932,0.0,1.0
2011-08-05,44.5016,45.2,43.84,45.03,11300,18.2502531900264,18.5366693374889,17.9789288441485,18.4669517758213,27554.033073624,0.0,1.0
2011-08-08,41.854,43.48,41.79,43.23,60100,17.16446368255,17.8312916547349,17.1382170710987,17.7287658287532,146548.441391575,0.0,1.0
2011-08-09,43.06,43.06,41.64,42.5,14800,17.6590482670857,17.6590482670857,17.0767015755097,17.4293904168867,36088.4680964278,0.0,1.0
2011-08-10,41.74,42.88,41.74,42.71,33700,17.1177119059024,17.5852296723788,17.1177119059024,17.5155121107113,82174.4172195686,0.0,1.0
2011-08-11,43.79,44.07,41.98,42.05,19000,17.9584236789522,18.0732526040517,17.2161366988448,17.2448439301196,46329.7901237924,0.0,1.0
2011-08-12,43.78,44.11,43.74,44.01,7500,17.9543226459129,18.0896567362087,17.9379185137558,18.0486464058161,18288.0750488655,0.0,1.0
2011-08-15,44.6,44.6,44.17,44.37,6300,18.2906073551328,18.2906073551328,18.1142629344443,18.1962835952297,15361.983041047,0.0,1.0
2011-08-16,44.522,44.522,44.12,44.12,7400,18.2586192974266,18.2586192974266,18.093757769248,18.093757769248,18044.2340482139,0.0,1.0
2011-08-17,44.14,44.7328,43.84,44.41,6700,18.1019598353265,18.3450690738943,17.9789288441485,18.2126877273868,16337.3470436532,0.0,1.0
2011-08-18,42.26,42.55,41.96,42.42,44900,17.3309656239443,17.449895582083,17.2079346327662,17.3965821525725,109484.609292541,0.0,1.0
2011-08-19,41.64,42.64,41.61,41.79,16000,17.0767015755097,17.4868048794364,17.0643984763919,17.1382170710987,39014.5601042463,0.0,1.0
2011-08-22,41.82,42.56,41.7315,42.56,9500,17.1505201702165,17.4539966151223,17.114226027819,17.4539966151223,23164.8950618962,0.0,1.0
2011-08-23,42.9999,42.9999,41.87,41.94,5500,17.6344010585197,17.6344010585197,17.1710253354128,17.1997325666877,13411.2550358346,0.0,1.0
2011-08-24,43.6,43.6,42.84,43.26,4500,17.8805040512061,17.8805040512061,17.5688255402218,17.741068927871,10972.8450293193,0.0,1.0
2011-08-25,43.05,43.23,43.0,43.23,5800,17.6549472340464,17.7287658287532,17.63444206885,17.7287658287532,14142.7780377893,0.0,1.0
2011-08-26,43.526,43.75,42.462,42.6369,6900,17.8501564067155,17.9420195467951,17.4138064913375,17.4855335591942,16825.0290449562,0.0,1.0
2011-08-29,44.786,44.786,44.41,44.41,2200,18.3668865696632,18.3668865696632,18.2126877273868,18.2126877273868,5364.50201433387,0.0,1.0
2011-08-30,45.01,45.21,44.53,44.53,6500,18.4587497097428,18.5407703705282,18.261900123858,18.261900123858,15849.6650423501,0.0,1.0
2011-08-31,45.18,45.55,44.95,45.14,14500,18.5284672714104,18.6802054938632,18.4341435115072,18.5120631392533,35356.9450944731,0.0,1.0
2011-09-01,44.77,45.33,44.77,45.3,32700,18.3603249168004,18.5899827669994,18.3603249168004,18.5776796678816,79736.0072130534,0.0,1.0
2011-09-02,43.7044,44.12,43.59,44.12,22500,17.923318836136,18.093757769248,17.8764030181668,18.093757769248,54864.2251465965,0.0,1.0
2011-09-06,42.9575,42.9575,42.41,42.41,4600,17.6170126784332,17.6170126784332,17.3924811195333,17.3924811195333,11216.6860299708,0.0,1.0
2011-09-07,44.42,44.49,44.01,44.07,4100,18.216788760426,18.2454959917009,18.0486464058161,18.0732526040517,9997.48102671313,0.0,1.0
2011-09-08,44.2562,44.77,44.23,44.77,4700,18.1496138392428,18.3603249168004,18.1388691326799,18.3603249168004,11460.5270306224,0.0,1.0
2011-09-09,43.17,43.86,43.04,43.86,5700,17.7041596305176,17.987130910227,17.6508462010071,17.987130910227,13898.9370371377,0.0,1.0
2011-09-12,43.26,43.26,42.46,42.9,6400,17.741068927871,17.741068927871,17.4129862847296,17.5934317384574,15605.8240416985,0.0,1.0
2011-09-13,43.76,43.8,43.65,43.68,6500,17.9461205798344,17.9625247119914,17.9010092164024,17.9133123155202,15849.66504235,0.0,1.0
2011-09-14,44.584,44.6218,44.23,44.23,5800,18.28404570227,18.2995476071584,18.1388691326799,18.1388691326799,14142.7780377893,0.0,1.0
2011-09-15,45.08,45.08,44.6408,44.81,4800,18.4874569410177,18.4874569410177,18.307339569933,18.3767290489575,11704.3680312739,0.0,1.0
2011-09-16,45.45,45.45,45.23,45.23,1200,18.6391951634706,18.6391951634706,18.5489724366067,18.5489724366067,2926.09200781847,0.0,1.0
2011-09-19,45.0,45.0,44.46,44.7386,5800,18.4546486767035,18.4546486767035,18.2331928925831,18.3474476730571,14142.7780377893,0.0,1.0
2011-09-20,45.031,45.5,45.01,45.06,10200,18.4673618791253,18.6597003286669,18.4587497097428,18.4792548749391,24871.782066457,0.0,1.0
2011-09-21,44.16,45.0,44.14,45.0,23300,18.1101619014051,18.4546486767035,18.1019598353265,18.4546486767035,56814.9531518086,0.0,1.0
2011-09-22,42.42,42.67,41.8755,42.48,21600,17.3965821525725,17.4991079785542,17.1732809035844,17.4211883508081,52669.6561407326,0.0,1.0
2011-09-23,42.34,42.45,41.9,41.9,5400,17.4351798452282,17.4804767224832,17.2539923362084,17.2539923362084,13113.4867566379,0.174117,1.0
2011-09-26,43.088,43.088,42.51,42.51,1000,17.743198610562,17.743198610562,17.5051841100768,17.5051841100768,2428.42347345145,0.0,1.0
2011-09-27,44.24,44.473,44.2358,44.27,4300,18.2175804523594,18.3135274741812,18.2158509352278,18.2299341461562,10442.2209358413,0.0,1.0
2011-09-28,43.52,44.07,43.47,44.07,2200,17.921091801236,18.1475761875108,17.9005023115746,18.1475761875108,5342.53164159321,0.0,1.0
2011-09-29,42.76,43.9,42.65,43.74,1600,17.6081315583835,18.0775719226622,17.5628346811286,18.0116855557459,3885.47755752234,0.0,1.0
2011-09-30,42.35,42.95,42.35,42.62,1700,17.4392977431605,17.6863716190966,17.4392977431605,17.5504809873317,4128.31990486748,0.0,1.0
2011-10-03,41.09,42.31,41.09,41.88,20300,16.9204426036945,17.4228261514314,16.9204426036945,17.2457565403438,49296.9965110648,0.0,1.0
2011-10-04,41.6301,41.6301,40.35,40.4,29500,17.1428502710164,17.1428502710164,16.6157181567066,16.636307646368,71638.4924668182,0.0,1.0
2011-10-05,42.81,42.81,41.93,42.01,3000,17.6287210480449,17.6287210480449,17.2663460300052,17.2992892134633,7285.27042035437,0.0,1.0
2011-10-06,43.36,43.36,42.55,42.55,32800,17.8552054343197,17.8552054343197,17.5216557018059,17.5216557018059,79652.2899292078,0.0,1.0
2011-10-07,43.44,43.61,43.44,43.54,4100,17.8881486177778,17.9581528826264,17.8881486177778,17.9293275971005,9956.53624115101,0.0,1.0
2011-10-10,44.5,44.5,43.83,43.83,9200,18.3246457985984,18.3246457985984,18.0487466371363,18.0487466371363,22341.4959557534,0.0,1.0
2011-10-11,44.5412,44.5412,44.52,44.52,600,18.3416115380793,18.3416115380793,18.3328815944629,18.3328815944629,1457.05408407088,0.0,1.0
2011-10-12,45.1588,45.254,44.89,44.89,4600,18.5959329143763,18.6351353026915,18.4852438179569,18.4852438179569,11170.7479778767,0.0,1.0
2011-10-13,44.93,45.04,44.42,44.51,14800,18.501715409686,18.5470122869409,18.2917026151402,18.3287636965306,35940.6674070815,0.0,1.0
2011-10-14,45.38,45.42,45.17,45.35,8900,18.6870208166381,18.7034924083672,18.6005449600604,18.6746671228413,21612.968913718,0.0,1.0
2011-10-17,44.64,45.41,44.64,45.41,1600,18.3822963696501,18.6993745104349,18.3822963696501,18.6993745104349,3885.47755752235,0.0,1.0
2011-10-18,45.56,45.56,45.5297,45.5297,500,18.7611429794189,18.7611429794189,18.7486657486841,18.7486657486841,1214.21173672573,0.0,1.0
2011-10-19,44.97,45.45,44.89,45.43,1600,18.518187001415,18.715846102164,18.4852438179569,18.7076103062994,3885.47755752234,0.0,1.0
2011-10-20,44.77,44.94,44.74,44.81,41900,18.4358290427696,18.5058333076182,18.4234753489728,18.4523006344987,101750.943537617,0.0,1.0
2011-10-21,45.89,45.99,45.61,45.61,3500,18.8970336111838,18.9382125905065,18.7817324690803,18.7817324690803,8499.48215708012,0.0,1.0
2011-10-24,46.66,46.78,46.22,46.27,18500,19.2141117519685,19.2635265271558,19.0329242429487,19.05351373261,44925.8342588521,0.0,1.0
2011-10-25,45.833,46.31,45.833,45.97,8500,18.8735615929699,19.0699853243391,18.8735615929699,18.929976794642,20641.5995243374,0.0,1.0
2011-10-26,45.9823,46.0312,45.6,45.6,1500,18.9350418090987,18.9551783299875,18.777614571148,18.777614571148,3642.63521017718,0.0,1.0
2011-10-27,47.6402,47.6402,47.0336,47.17,3300,19.6177481072896,19.6177481072896,19.3679564187181,19.4241245465143,8013.79746238982,0.0,1.0
2011-10-28,47.47,47.51,47.38,47.49,5000,19.5476614844824,19.5641330762114,19.5106004030919,19.5558972803469,12142.1173672573,0.0,1.0
2011-10-31,46.9801,47.03,46.851,47.03,2800,19.3459256647805,19.3664739754625,19.2927636024749,19.3664739754625,6799.58572566409,0.0,1.0
2011-11-01,45.34,45.8,45.23,45.53,8100,18.670549224909,18.8599725297934,18.625252347654,18.7487892856221,19670.2301349568,0.0,1.0
2011-11-02,45.63,46.1,45.63,45.86,1000,18.7899682649448,18.9835094677615,18.7899682649448,18.884679917387,2428.42347345146,0.0,1.0
2011-11-03,46.95,46.95,45.86,46.1655,2200,19.3335307920044,19.3335307920044,18.884679917387,19.0104816992178,5342.5316415932,0.0,1.0
2011-11-04,46.6288,46.769,46.28,46.58,3000,19.2012639104199,19.2589968394303,19.0576316305423,19.1811685685104,7285.27042035437,0.0,1.0
2011-11-07,46.745,46.83,46.408,46.69,9100,19.2491138843928,19.2841160168171,19.1103407240754,19.2264654457654,22098.6536084083,0.0,1.0
2011-11-08,47.47,47.47,46.904,47.18,3700,19.5476614844824,19.5476614844824,19.3145884615159,19.4282424444465,8985.16685177039,0.0,1.0
2011-11-09,45.7812,46.53,45.7812,46.53,2300,18.8522308816807,19.160579078849,18.8522308816807,19.160579078849,5585.37398893837,0.0,1.0
2011-11-10,46.26,46.32,46.06,46.09,18000,19.0493958346778,19.0741032222714,18.9670378760324,18.9793915698292,43711.6225221262,0.0,1.0
2011-11-11,47.3199,47.33,46.83,46.83,1600,19.485851836519,19.4900109134306,19.2841160168171,19.2841160168171,3885.47755752234,0.0,1.0
2011-11-14,46.84,46.84,46.84,46.84,3400,19.2882339147494,19.2882339147494,19.2882339147494,19.2882339147494,8256.63980973497,0.0,1.0
2011-11-15,47.371,47.371,47.25,47.25,3300,19.5068942949529,19.5068942949529,19.4570677299724,19.4570677299724,8013.79746238982,0.0,1.0
2011-11-16,47.1132,47.21,46.84,46.84,2200,19.400734886259,19.4405961382434,19.2882339147494,19.2882339147494,5342.53164159321,0.0,1.0
2011-11-17,45.573,46.44,45.573,46.44,1100,18.7664962467309,19.1235179974586,18.7664962467309,19.1235179974586,2671.2658207966,0.0,1.0
2011-11-18,45.87,45.9,45.71,45.76,8000,18.8887978153193,18.9011515091161,18.822911448403,18.8435009380643,19427.3877876117,0.0,1.0
2011-11-21,44.94,45.22,44.5455,45.21,13500,18.5058333076182,18.6211344497218,18.3433822341902,18.6170165517895,32783.7168915948,0.0,1.0
2011-11-22,44.658,44.89,44.39,44.63,30400,18.3897085859282,18.4852438179569,18.2793489213434,18.3781784717179,73824.0735929246,0.0,1.0
2011-11-23,43.78,44.23,43.78,44.23,7600,18.028157147475,18.2134625544271,18.028157147475,18.2134625544271,18456.0183982311,0.0,1.0
2011-11-25,43.748,43.81,43.748,43.77,1900,18.0149798740917,18.0405108412718,18.0149798740917,18.0240392495427,4614.00459955778,0.0,1.0
2011-11-28,44.71,45.03,44.71,44.83,43800,18.411121655176,18.5428943890086,18.411121655176,18.4605364303633,106364.948137174,0.0,1.0
2011-11-29,45.12,45.18,44.994,45.18,10900,18.5799554703991,18.6046628579927,18.5280699564525,18.6046628579927,26469.8158606209,0.0,1.0
2011-11-30,46.75,46.75,46.32,46.32,12700,19.251172833359,19.251172833359,19.0741032222714,19.0741032222714,30840.9781128335,0.0,1.0
2011-12-01,46.724,46.83,46.59,46.82,4900,19.2404662987351,19.2841160168171,19.1852864664427,19.2799981188849,11899.2750199121,0.0,1.0
2011-12-02,46.71,47.09,46.59,47.04,19400,19.2347012416299,19.3911813630561,19.1852864664427,19.3705918733948,47111.4153849583,0.0,1.0
2011-12-05,46.93,47.42,46.88,47.42,16200,19.3252949961398,19.527071994821,19.3047055064785,19.527071994821,39340.4602699137,0.0,1.0
2011-12-06,47.23,47.44,47.08,47.09,11100,19.4488319341079,19.5353077906855,19.3870634651239,19.3911813630561,26955.5005553112,0.0,1.0
2011-12-07,47.41,47.41,46.73,46.94,8900,19.5229540968887,19.5229540968887,19.2429370374944,19.3294128940721,21612.9689137181,0.0,1.0
2011-12-08,46.64,47.15,46.5015,47.15,9400,19.205875956104,19.4158887506497,19.1488430697421,19.4158887506497,22827.1806504437,0.0,1.0
2011-12-09,47.0,47.18,46.66,46.7,22300,19.3541202816657,19.4282424444465,19.2141117519685,19.2305833436976,54153.8434579676,0.0,1.0
2011-12-12,46.2872,46.48,46.12,46.48,18400,19.0605965170535,19.1399895891877,18.991745263626,19.1399895891877,44682.991911507,0.0,1.0
2011-12-13,46.6,46.88,46.499,46.77,7500,19.1894043643749,19.3047055064785,19.147813595259,19.2594086292235,18213.176050886,0.0,1.0
2011-12-14,45.45,45.9,45.45,45.9,2600,18.715846102164,18.9011515091161,18.715846102164,18.9011515091161,6313.90103097379,0.0,1.0
2011-12-15,45.64,45.77,45.58,45.58,17100,18.7940861628771,18.8476188359966,18.7693787752835,18.7693787752835,41526.0413960199,0.0,1.0
2011-12-16,45.75,46.18,45.65,46.18,3100,18.839383040132,19.0164526512196,18.7982040608093,19.0164526512196,7528.11276769955,0.0,1.0
2011-12-19,45.2355,45.864,45.2355,45.864,11700,18.6275171915168,18.8863270765599,18.6275171915168,18.8863270765599,28412.5546393821,0.0,1.0
2011-12-20,46.49,46.49,45.92,45.92,6700,19.14410748712,19.14410748712,18.9093873049806,18.9093873049806,16270.4372721248,0.0,1.0
2011-12-21,46.38,46.6,46.19,46.56,37000,19.098810609865,19.1894043643749,19.0205705491519,19.1729327726459,89851.6685177041,0.0,1.0
2011-12-22,46.52,46.66,46.36,46.36,119000,19.2468198034548,19.3047423050129,19.1806226588169,19.1806226588169,287625.6990262,0.219429,1.0
2011-12-23,46.9,46.93,46.64,46.66,19200,19.4040380219697,19.4164499865893,19.2964676619332,19.3047423050129,46406.8354731348,0.0,1.0
2011-12-27,47.04,47.19,46.82,46.97,8500,19.4619605235278,19.5240203466258,19.3709394496507,19.4329992727487,20544.6927875857,0.0,1.0
2011-12-28,46.47,46.97,46.47,46.97,45700,19.2261331957554,19.4329992727487,19.2261331957554,19.4329992727487,110457.936516785,0.0,1.0
2011-12-29,46.939,46.939,46.61,46.61,4800,19.4201735759751,19.4201735759751,19.2840556973136,19.2840556973136,11601.7088682837,0.0,1.0
2011-12-30,46.89,47.04,46.816,47.01,16200,19.3999007004298,19.4619605235278,19.3692845210348,19.4495485589082,39155.7674304576,0.0,1.0
2012-01-03,47.33,47.68,47.33,47.48,15400,19.5819428481839,19.7267491020792,19.5819428481839,19.6440026712819,37222.1492857436,0.0,1.0
2012-01-04,47.411,47.443,47.08,47.25,19700,19.6154551526568,19.6286945815844,19.4785098096872,19.548844275865,47615.3468135811,0.0,1.0
2012-01-05,47.589,47.589,47.1601,47.38,3600,19.6890994760664,19.6890994760664,19.5116497552216,19.6026294558832,8701.28165121279,0.0,1.0
2012-01-06,47.5,47.58,47.42,47.42,3700,19.6522773143616,19.6853758866805,19.6191787420427,19.6191787420427,8942.98391930204,0.0,1.0
2012-01-09,47.53,47.53,47.3,47.51,5500,19.6646892789812,19.6646892789812,19.5695308835643,19.6564146359015,13293.6247449084,0.0,1.0
2012-01-10,47.868,47.9949,47.84,47.91,3700,19.8045307470286,19.8570333573695,19.792946246717,19.8219074974961,8942.98391930206,0.0,1.0
2012-01-11,47.8628,47.8628,47.72,47.75,11400,19.8023793398279,19.8023793398279,19.7432983882386,19.7557103528582,27554.0585621739,0.0,1.0
2012-01-12,48.056,48.06,47.89,48.01,4300,19.8823123919781,19.8839673205941,19.8136328544164,19.8632807128947,10393.1975278375,0.0,1.0
2012-01-13,47.8001,47.86,47.499,47.78,6900,19.776438333773,19.8012208897968,19.6518635822076,19.7681223174778,16677.4564981578,0.0,1.0
2012-01-17,48.07,48.2705,48.0,48.25,14200,19.8881046421339,19.9710579390082,19.8591433913549,19.9625764298515,34321.7220686728,0.0,1.0
2012-01-18,48.47,48.499,47.93,48.03,12500,20.0535975037286,20.0655957361942,19.8301821405758,19.8715553559745,30212.7835111555,0.0,1.0
2012-01-19,48.738,48.79,48.47,48.47,11900,20.164477720997,20.1859917930043,20.0535975037286,20.0535975037286,28762.56990262,0.0,1.0
2012-01-20,48.77,48.77,48.45,48.65,11200,20.1777171499245,20.1777171499245,20.0453228606488,20.1280692914461,27070.6540259954,0.0,1.0
2012-01-23,48.842,49.04,48.68,48.965,15100,20.2075058650116,20.2894248315009,20.1404812560657,20.2583949199519,36497.0424814758,0.0,1.0
2012-01-24,48.84,48.84,48.511,48.5536,52400,20.2066784007036,20.2066784007036,20.070560522042,20.0881855118018,126651.988478764,0.0,1.0
2012-01-25,49.15,49.15,48.57,48.57,28100,20.3349353684394,20.3349353684394,20.0949707191272,20.0949707191272,67918.3373330777,0.0,1.0
2012-01-26,48.833,49.22,48.76,49.22,10300,20.2037822756257,20.3638966192185,20.1735798283847,20.3638966192185,24895.3336131921,0.0,1.0
2012-01-27,48.83,48.903,48.64,48.64,78100,20.2025410791637,20.2327435264047,20.1239319699063,20.1239319699063,188769.4713777,0.0,1.0
2012-01-30,48.63,48.702,48.32,48.42,21800,20.1197946483664,20.1495833634534,19.9915376806306,20.0329108960292,52691.0944434553,0.0,1.0
2012-01-31,48.69,48.8,48.53,48.76,20400,20.1446185776056,20.1901291145441,20.0784214329678,20.1735798283847,49307.2626902058,0.0,1.0
2012-02-01,49.201,49.33,49.02,49.15,33100,20.3560357082927,20.409407156157,20.2811501884212,20.3349353684394,80003.45073754,0.0,1.0
2012-02-02,49.3184,49.41,49.26,49.26,10500,20.4046078631708,20.4425057284759,20.3804459053779,20.3804459053779,25378.7381493706,0.0,1.0
2012-02-03,50.03,50.03,49.78,49.78,27600,20.6990196639476,20.6990196639476,20.5955866254509,20.5955866254509,66709.8259926314,0.0,1.0
2012-02-06,49.97,49.97,49.76,49.79,6600,20.6741957347084,20.6741957347084,20.5873119823712,20.5997239469908,15952.3496938901,0.0,1.0
2012-02-07,50.076,50.16,49.79,49.86,10900,20.718051343031,20.7528048439658,20.5997239469908,20.6286851977699,26345.5472217276,0.0,1.0
2012-02-08,50.166,50.21,49.93,50.2,8700,20.7552872368898,20.7734914516652,20.6576464485489,20.7693541301253,21028.0973237642,0.0,1.0
2012-02-09,50.187,50.219,49.97,50.2,10000,20.7639756121235,20.7772150410511,20.6741957347084,20.7693541301253,24170.2268089244,0.0,1.0
2012-02-10,49.77,49.8499,49.65,49.78,9900,20.5914493039111,20.6245065030146,20.5418014454327,20.5955866254509,23928.5245408352,0.0,1.0
2012-02-13,50.127,50.23,49.91,50.23,12100,20.7391516828843,20.7817660947449,20.6493718054692,20.7817660947449,29245.9744387985,0.0,1.0
2012-02-14,50.02,50.02,49.73,49.99,51300,20.6948823424077,20.6948823424077,20.5749000177516,20.6824703777881,123993.263529782,0.0,1.0
2012-02-15,49.88,50.23,49.74,50.16,17400,20.6369598408496,20.7817660947449,20.5790373392915,20.7528048439658,42056.1946475285,0.0,1.0
2012-02-16,50.563,50.563,49.96,49.96,28800,20.9195389020224,20.9195389020224,20.6700584131685,20.6700584131685,69610.2532097025,0.0,1.0
2012-02-17,50.62,50.66,50.5,50.66,27700,20.9431216347997,20.9596709209591,20.8934737763213,20.9596709209591,66951.5282607205,0.0,1.0
2012-02-21,50.3972,50.71,50.36,50.68,10400,20.8509421108915,20.9803575286585,20.8355512747632,20.9679455640389,25137.0358812814,0.0,1.0
2012-02-22,50.316,50.456,50.19,50.38,4700,20.8173470599877,20.8752695615459,20.7652168085854,20.8438259178429,11360.0066001945,0.0,1.0
2012-02-23,50.526,50.526,50.23,50.23,4400,20.9042308123249,20.9042308123249,20.7817660947449,20.7817660947449,10634.8997959268,0.0,1.0
2012-02-24,50.57,50.671,50.54,50.59,4900,20.9224350271003,20.964221974653,20.9100230624807,20.9307096701801,11843.411136373,0.0,1.0
2012-02-27,50.71,50.7215,50.19,50.31,3200,20.9803575286585,20.9851154484293,20.7652168085854,20.8148646670638,7734.4725788558,0.0,1.0
2012-02-28,50.786,50.827,50.62,50.67,4200,21.0118011723614,21.0287641906749,20.9431216347997,20.963808242499,10151.4952597483,0.0,1.0
2012-02-29,50.47,50.93,50.47,50.83,18600,20.8810618117017,21.0713786025355,20.8810618117017,21.0300053871368,44956.6218645994,0.0,1.0
2012-03-01,50.7,50.8,50.66,50.8,4400,20.9762202071186,21.0175934225172,20.9596709209591,21.0175934225172,10634.8997959267,0.0,1.0
2012-03-02,50.4801,50.6944,50.4801,50.6944,500,20.8852405064569,20.9739033070563,20.8852405064569,20.9739033070563,1208.51134044622,0.0,1.0
2012-03-05,50.4352,50.4436,50.23,50.37,3500,20.8666639327429,20.8701392828364,20.7817660947449,20.839688596303,8459.57938312357,0.0,1.0
2012-03-06,49.72,49.98,49.62,49.95,13100,20.5707626962118,20.6783330562483,20.5293894808131,20.6659210916287,31662.9971196909,0.0,1.0
2012-03-07,50.02,50.0816,49.78,49.78,3700,20.6948823424077,20.7203682430933,20.5955866254509,20.5955866254509,8942.98391930205,0.0,1.0
2012-03-08,50.44,50.46,50.32,50.32,1800,20.8686498470821,20.8769244901618,20.8190019886037,20.8190019886037,4350.64082560639,0.0,1.0
2012-03-09,50.69,50.801,50.6,50.6,1700,20.9720828855787,21.0180071546712,20.9348469917199,20.9348469917199,4108.93855751716,0.0,1.0
2012-03-12,50.65,50.65,50.49,50.6,12900,20.9555335994193,20.9555335994193,20.8893364547814,20.9348469917199,31179.5925835124,0.0,1.0
2012-03-13,51.478,51.478,50.93,50.93,2200,21.2981038229201,21.2981038229201,21.0713786025355,21.0713786025355,5317.44989796338,0.0,1.0
2012-03-14,51.5,51.505,51.48,51.5,11000,21.3072059303078,21.3092745910778,21.2989312872281,21.3072059303078,26587.2494898169,0.0,1.0
2012-03-15,51.7696,51.8,51.51,51.51,14200,21.4187481190226,21.4313255765038,21.3113432518477,21.3113432518477,34321.7220686727,0.0,1.0
2012-03-16,51.84,51.905,51.815,51.9,4400,21.4478748626633,21.4747674526724,21.4375315588136,21.4726987919025,10634.8997959267,0.0,1.0
2012-03-19,52.042,52.104,51.93,51.93,4800,21.5314487577685,21.5571001513157,21.4851107565221,21.4851107565221,11601.7088682838,0.0,1.0
2012-03-20,51.78,51.84,51.68,51.71,58800,21.4230509334241,21.4478748626633,21.3816777180254,21.394089682645,142120.933636475,0.0,1.0
2012-03-21,51.88,51.9,51.76,51.85,4500,21.4644241488227,21.4726987919025,21.4147762903443,21.4520121842031,10876.602064016,0.0,1.0
2012-03-22,51.51,51.51,51.27,51.43,4000,21.3113432518477,21.3113432518477,21.2120475348909,21.2782446795288,9668.09072356977,0.0,1.0
2012-03-23,51.53,51.56,51.252,51.3988,4700,21.3196178949274,21.332029859547,21.2046003561192,21.2653362363244,11360.0066001945,0.0,1.0
2012-03-26,52.1,52.11,51.8901,51.8901,9200,21.6273187724903,21.6314698893372,21.5401868298733,21.5401868298733,22162.7102759353,0.17372,1.0
2012-03-27,52.18,52.18,52.11,52.15,7500,21.6605277072657,21.6605277072657,21.6314698893372,21.648074356725,18067.4268553821,0.0,1.0
2012-03-28,51.6,51.9384,51.6,51.9384,5900,21.419762930144,21.560236724244,21.419762930144,21.560236724244,14213.0424595672,0.0,1.0
2012-03-29,51.53,51.53,51.33,51.4614,1700,21.3907051122155,21.3907051122155,21.3076827752769,21.3622284506455,4095.28342055326,0.0,1.0
2012-03-30,51.9,51.99,51.7901,51.94,5000,21.5442964355518,21.5816564871741,21.498675661404,21.5609009029395,12044.9512369214,0.0,1.0
2012-04-02,52.2601,52.2601,51.8204,51.8204,6600,21.6937781532096,21.6937781532096,21.5112535454502,21.5112535454502,15899.3356327362,0.0,1.0
2012-04-03,51.8761,52.18,51.8215,52.18,3900,21.5343752662876,21.6605277072657,21.5117101683034,21.6605277072657,9395.06196479868,0.0,1.0
2012-04-04,51.47,51.54,51.36,51.36,4200,21.3657984111339,21.3948562290624,21.3201361258177,21.3201361258177,10117.759039014,0.0,1.0
2012-04-05,51.472,51.55,51.41,51.46,3400,21.3666286345033,21.3990073459093,21.3408917100523,21.361647294287,8190.56684110653,0.0,1.0
2012-04-09,50.956,50.956,50.79,50.87,1700,21.1524310052019,21.1524310052019,21.0835224655429,21.1167314003183,4095.28342055326,0.0,1.0
2012-04-10,50.0496,50.8,50.0496,50.8,8100,20.7761737741964,21.0876735823898,20.7761737741964,21.0876735823898,19512.8210038126,0.0,1.0
2012-04-11,50.4,50.53,50.4,50.506,5000,20.9216289085127,20.9755934275228,20.9216289085127,20.9656307470901,12044.9512369214,0.0,1.0
2012-04-12,51.108,51.13,50.9896,50.9999,1600,21.2155279812751,21.2246604383384,21.1663787578075,21.1706544081599,3854.38439581485,0.0,1.0
2012-04-13,50.6,50.8379,50.5812,50.74,2600,21.0046512454512,21.1034063152396,20.996847145779,21.0627668813082,6263.37464319913,0.0,1.0
2012-04-16,50.66,50.81,50.44,50.81,8900,21.0295579465328,21.0918246992367,20.9382333759004,21.0918246992367,21440.01320172,0.0,1.0
2012-04-17,51.36,51.36,50.93,50.93,6700,21.3201361258177,21.3201361258177,21.1416381013998,21.1416381013998,16140.2346574746,0.0,1.0
2012-04-18,51.049,51.1,50.979,51.0,11100,21.1910363918783,21.2122070877976,21.1619785739498,21.1706959193283,26739.7917459654,0.0,1.0
2012-04-19,50.528,51.09,50.528,51.0,13700,20.9747632041534,21.2080559709507,20.9747632041534,21.1706959193283,33003.1663891645,0.0,1.0
2012-04-20,50.94,51.05,50.83,50.83,20600,21.1457892182468,21.191451503563,21.1001269329306,21.1001269329306,49625.199096116,0.0,1.0
2012-04-23,50.36,50.43,50.26,50.43,4400,20.905024441125,20.9340822590535,20.8635132726557,20.9340822590535,10599.5570884908,0.0,1.0
2012-04-24,50.6277,50.779,50.4771,50.51,9600,21.0161498391172,21.0789562370112,20.9536340194025,20.9672911938289,23126.3063748891,0.0,1.0
2012-04-25,51.2126,51.2126,50.98,50.98,6600,21.258948663494,21.258948663494,21.1623936856345,21.1623936856345,15899.3356327362,0.0,1.0
2012-04-26,51.54,51.6299,51.25,51.25,7900,21.3948562290624,21.4321747695163,21.2744738405015,21.2744738405015,19031.0229543358,0.0,1.0
2012-04-27,51.676,51.745,51.46,51.64,9900,21.4513114181806,21.4799541244244,21.361647294287,21.4363673975317,23849.0034491043,0.0,1.0
2012-04-30,51.508,51.55,51.445,51.55,8800,21.3815726551522,21.3990073459093,21.3554206190166,21.3990073459093,21199.1141769816,0.0,1.0
2012-05-01,51.832,52.05,51.7401,51.7401,6500,21.5160688409927,21.6065631882557,21.4779200771694,21.4779200771694,15658.4366079978,0.0,1.0
2012-05-02,51.71,51.71,51.58,51.58,1800,21.4654252154602,21.4654252154602,21.4114606964501,21.4114606964501,4336.18244529168,0.0,1.0
2012-05-03,51.45,51.7,51.45,51.61,2600,21.3574961774401,21.4612740986132,21.3574961774401,21.4239140469909,6263.3746431991,0.0,1.0
2012-05-04,50.582,51.1,50.52,51.1,8800,20.9971792351268,21.2122070877976,20.9714423106758,21.2122070877976,21199.1141769816,0.0,1.0
2012-05-07,50.535,50.535,50.37,50.37,2400,20.9776689859462,20.9776689859462,20.9091755579719,20.9091755579719,5781.57659372226,0.0,1.0
2012-05-08,49.984,50.2,49.73,50.2,10800,20.7489424476805,20.8386065715742,20.6435040797686,20.8386065715742,26017.0946717502,0.0,1.0
2012-05-09,50.16,50.3495,49.74,49.82,12300,20.8220021041865,20.9006657684357,20.6476551966155,20.6808641313909,29630.5800428265,0.0,1.0
2012-05-10,50.03,50.33,50.03,50.31,12000,20.7680375851764,20.8925710905842,20.7680375851764,20.8842688568904,28907.8829686113,0.0,1.0
2012-05-11,50.138,50.27,50.138,50.27,1500,20.8128696471232,20.8676643895027,20.8128696471232,20.8676643895027,3613.48537107641,0.0,1.0
2012-05-14,49.69,49.8996,49.6,49.65,3100,20.6268996123809,20.7139070214925,20.5895395607585,20.6102951449932,7467.86976689124,0.0,1.0
2012-05-15,49.4,49.7945,49.3739,49.66,2000,20.50651722382,20.6702787834313,20.4956828088495,20.6144462618401,4817.98049476855,0.0,1.0
2012-05-16,49.29,49.7342,49.246,49.6,4600,20.4608549385038,20.6452475488443,20.4425900243773,20.5895395607585,11081.3551379677,0.0,1.0
2012-05-17,48.46,49.25,48.46,49.25,4100,20.1163122402088,20.4442504711161,20.1163122402088,20.4442504711161,9876.86001427555,0.0,1.0
2012-05-18,47.97,48.57,47.97,48.445,9400,19.9129075147094,20.161974525525,19.9129075147094,20.1100855649385,22644.5083254122,0.0,1.0
2012-05-21,48.612,48.612,48.0,48.0,3900,20.1794092162821,20.1794092162821,19.9253608652502,19.9253608652502,9395.06196479869,0.0,1.0
2012-05-22,48.67,48.97,48.64,48.7,6100,20.2034856939943,20.3280191994021,20.1910323434535,20.2159390445351,14694.8405090441,0.0,1.0
2012-05-23,48.48,48.48,47.95,48.26,13000,20.1246144739027,20.1246144739027,19.9046052810156,20.0332899032703,31316.8732159956,0.0,1.0
2012-05-24,48.71,48.71,48.33,48.67,34600,20.220090161382,20.220090161382,20.0623477211988,20.2034856939943,83351.062559496,0.0,1.0
2012-05-25,48.595,48.71,48.595,48.71,2000,20.1723523176424,20.220090161382,20.1723523176424,20.220090161382,4817.98049476854,0.0,1.0
2012-05-29,48.9048,49.17,48.9048,49.1501,1100,20.3009539175602,20.4110415363407,20.3009539175602,20.4027808138153,2649.8892721227,0.0,1.0
2012-05-30,48.62,48.79,48.481,48.79,6700,20.1827301097597,20.2532990961574,20.1250295855874,20.2532990961574,16140.2346574746,0.0,1.0
2012-05-31,48.3,48.55,48.06,48.33,4100,20.049894370658,20.1536722918312,19.9502675663318,20.0623477211988,9876.86001427553,0.0,1.0
2012-06-01,47.082,47.67,47.0801,47.57,14700,19.5442883387023,19.7883740093016,19.5434996265014,19.7468628408323,35412.1566365488,0.0,1.0
2012-06-04,46.992,47.08,46.681,47.08,10800,19.5069282870799,19.5434581153329,19.3778285531405,19.5434581153329,26017.0946717502,0.0,1.0
2012-06-05,47.32,47.32,46.91,46.91,6100,19.6430849196591,19.6430849196591,19.4728891289351,19.4728891289351,14694.8405090441,0.0,1.0
2012-06-06,48.186,48.186,47.9599,47.9599,1400,20.002571638603,20.002571638603,19.908714886694,19.908714886694,3372.58634633799,0.0,1.0
2012-06-07,48.4836,48.6599,48.43,48.43,4000,20.1261088759676,20.1992930659789,20.1038588896681,20.1038588896681,9635.96098953709,0.0,1.0
2012-06-08,48.67,48.67,48.61,48.6134,3200,20.2034856939943,20.2034856939943,20.1785789929127,20.1799903726407,7708.76879162968,0.0,1.0
2012-06-11,48.246,48.945,48.2223,48.945,21200,20.0274783396846,20.3176414072848,20.0176401927574,20.3176414072848,51070.5932445466,0.0,1.0
2012-06-12,48.35,48.35,48.155,48.155,1300,20.0706499548926,20.0706499548926,19.9897031763776,19.9897031763776,3131.68732159956,0.0,1.0
2012-06-13,48.35,48.6099,48.35,48.44,1700,20.0706499548926,20.1785374817443,20.0706499548926,20.108010006515,4095.28342055327,0.0,1.0
2012-06-14,48.657,48.657,48.44,48.44,400,20.1980892420933,20.1980892420933,20.108010006515,20.108010006515,963.59609895371,0.0,1.0
2012-06-15,49.0982,49.102,48.82,48.82,28400,20.3812365173797,20.3828139417816,20.2657524466982,20.2657524466982,68415.3230257135,0.0,1.0
2012-06-18,49.2299,49.2738,48.86,48.86,2900,20.4359067262538,20.4541301292118,20.2823569140859,20.2823569140859,6986.07171741438,0.0,1.0
2012-06-19,49.55,49.66,49.27,49.31,7100,20.6484700608526,20.6943092476678,20.5317884944138,20.5484572896194,17037.8240597586,0.191963,1.0
2012-06-20,49.32,49.55,49.244,49.34,9300,20.5526244884208,20.6484700608526,20.5209537775303,20.5609588860235,22317.1498247542,0.0,1.0
2012-06-21,48.208,49.39,48.208,49.39,6200,20.089231981707,20.5817948800304,20.089231981707,20.5817948800304,14878.0998831695,0.0,1.0
2012-06-22,48.69,48.69,48.35,48.43,7100,20.2900909639336,20.2900909639336,20.1484062046866,20.1817437950977,17037.8240597587,0.0,1.0
2012-06-25,47.8862,47.9195,47.714,47.9195,5600,19.9551315242785,19.9690082962871,19.8833723609187,19.9690082962871,13438.2837654434,0.0,1.0
2012-06-26,48.1186,48.1186,47.781,47.96,43300,20.0519772244226,20.0519772244226,19.9112925928879,19.9858854514327,103906.729829232,0.0,1.0
2012-06-27,48.31,48.46,48.16,48.27,20800,20.1317374094811,20.1942453915018,20.0692294274603,20.1150686142756,49913.6254145042,0.0,1.0
2012-06-28,48.23,48.23,47.76,48.1,4200,20.09839981907,20.09839981907,19.902541475405,20.044226234652,10078.7128240826,0.0,1.0
2012-06-29,49.311,49.347,49.171,49.18,4800,20.5488740094995,20.5638759251845,20.4905332262802,20.4942837052014,11518.5289418087,0.0,1.0
2012-07-02,49.46,49.46,49.21,49.43,4600,20.6109652716401,20.6109652716401,20.5067853016056,20.598463675236,11038.5902359,0.0,1.0
2012-07-03,49.742,49.87,49.44,49.51,8000,20.7284802778391,20.7818204224968,20.6026308740374,20.631801265647,19197.5482363478,0.0,1.0
2012-07-05,49.9199,49.92,49.57,49.7,3200,20.8026147445157,20.8026564165037,20.6568044584553,20.7109780428733,7679.01929453912,0.0,1.0
2012-07-06,49.19,49.4099,49.0164,49.32,20500,20.4984509040028,20.5900876056452,20.4261083328108,20.5526244884208,49193.7173556411,0.0,1.0
2012-07-09,49.14,49.22,49.0,49.22,1500,20.4776149099959,20.5109525004069,20.4192741267765,20.5109525004069,3599.5402943152,0.0,1.0
2012-07-10,48.6444,49.4,48.6444,49.39,3300,20.2710885373993,20.5859620788318,20.2710885373993,20.5817948800304,7918.98864749347,0.0,1.0
2012-07-11,48.6756,48.69,48.51,48.68,2100,20.2840901976596,20.2900909639336,20.2150813855087,20.2859237651323,5039.3564120413,0.0,1.0
2012-07-12,48.4399,48.4399,48.17,48.3,5200,20.185869321911,20.185869321911,20.0733966262617,20.1275702106797,12478.4063536261,0.0,1.0
2012-07-13,49.19,49.19,48.56,48.69,5400,20.4984509040028,20.4984509040028,20.2359173795157,20.2900909639336,12958.3450595347,0.0,1.0
2012-07-16,49.036,49.11,48.84,49.11,6200,20.4342760424615,20.4651133135917,20.3525989459544,20.4651133135917,14878.0998831695,0.0,1.0
2012-07-17,49.354,49.354,48.98,48.98,2800,20.5667929643455,20.5667929643455,20.4109397291737,20.4109397291737,6719.14188272171,0.0,1.0
2012-07-18,49.84,49.84,49.25,49.25,9100,20.7693188260927,20.7693188260927,20.5234540968111,20.5234540968111,21837.2111188456,0.0,1.0
2012-07-19,50.0499,50.14,49.83,50.04,42800,20.8567883289337,20.8943347901342,20.7651516272913,20.8526628021203,102706.883064461,0.0,1.0
2012-07-20,49.5599,49.8,49.5599,49.8,4900,20.6525955876659,20.7526500308871,20.6525955876659,20.7526500308871,11758.498294763,0.0,1.0
2012-07-23,49.04,49.04,48.55,48.81,4200,20.435942921982,20.435942921982,20.2317501807143,20.3400973495502,10078.7128240826,0.0,1.0
2012-07-24,48.4299,48.89,48.3282,48.89,3700,20.1817021231097,20.3734349399613,20.1393217112996,20.3734349399613,8878.86605931083,0.0,1.0
2012-07-25,48.524,48.744,48.43,48.43,11200,20.2209154638307,20.3125938374611,20.1817437950977,20.1817437950977,26876.5675308868,0.0,1.0
2012-07-26,49.419,49.459,49.2191,49.26,4500,20.5938797565545,20.61054855176,20.5105774525148,20.5276212956125,10798.6208829456,0.0,1.0
2012-07-27,50.285,50.4,49.63,49.63,32300,20.9547591727542,21.0026819589701,20.6818076512636,20.6818076512636,77510.1010042542,0.0,1.0
2012-07-30,50.1099,50.4,50.07,50.32,6500,20.881791521742,21.0026819589701,20.8651643985245,20.9693443685591,15598.0079420326,0.0,1.0
2012-07-31,49.9098,50.1,49.87,50.0,7900,20.7984058737263,20.8776659949286,20.7818204224968,20.8359940069148,18957.5788833934,0.0,1.0
2012-08-01,49.742,49.94,49.54,49.94,33300,20.7284802778391,20.8109908141065,20.6443028620512,20.8109908141065,79909.7945337977,0.0,1.0
2012-08-02,49.23,49.63,48.98,49.56,10000,20.5151196992083,20.6818076512636,20.4109397291737,20.652637259654,23996.9352954347,0.0,1.0
2012-08-03,50.19,50.33,49.58,49.58,3300,20.9151707841411,20.9735115673604,20.6609716572567,20.6609716572567,7918.98864749345,0.0,1.0
2012-08-06,50.46,50.55,50.38,50.38,9800,21.0276851517784,21.0651899409909,20.9943475613674,20.9943475613674,23516.996589526,0.0,1.0
2012-08-07,50.756,50.86,50.61,50.61,9400,21.1510342362994,21.1943731038337,21.0901931337992,21.0901931337992,22557.1191777086,0.0,1.0
2012-08-08,50.77,50.86,50.57,50.58,9600,21.1568683146213,21.1943731038337,21.0735243385936,21.077691537395,23037.0578836173,0.0,1.0
2012-08-09,50.825,50.91,50.7676,50.86,14000,21.1797879080289,21.2152090978406,21.155868186909,21.1943731038337,33595.7094136086,0.0,1.0
2012-08-10,50.734,50.75,50.66,50.66,3000,21.1418663989363,21.1485339170185,21.1110291278061,21.1110291278061,7199.08058863042,0.0,1.0
2012-08-13,50.7,50.7,50.7,50.7,300,21.1276979230116,21.1276979230116,21.1276979230116,21.1276979230116,719.908058863042,0.0,1.0
2012-08-14,51.0175,51.04,50.9199,51.04,9400,21.2600064849555,21.2693826822586,21.219334624654,21.2693826822586,22557.1191777087,0.0,1.0
2012-08-15,50.9899,50.9899,50.81,50.81,4200,21.2485050162637,21.2485050162637,21.1735371098268,21.1735371098268,10078.7128240826,0.0,1.0
2012-08-16,51.3501,51.41,51.06,51.06,2400,21.3986075170895,21.4235690379098,21.2777170798614,21.2777170798614,5759.26447090434,0.0,1.0
2012-08-17,51.5201,51.53,51.4301,51.52,5000,21.469449896713,21.4735754235264,21.4319451075006,21.469408224725,11998.4676477174,0.0,1.0
2012-08-20,51.44,51.44,51.3101,51.3424,2500,21.4360706343139,21.4360706343139,21.381938721884,21.3953987740124,5999.23382385869,0.0,1.0
2012-08-21,51.228,51.59,51.228,51.59,16100,21.3477260197246,21.4985786163347,21.3477260197246,21.4985786163347,38635.0658256499,0.0,1.0
2012-08-22,51.31,51.34,51.1536,51.28,4300,21.381897049896,21.3943986463001,21.3167220606423,21.3693954534918,10318.6821770369,0.0,1.0
2012-08-23,50.94,51.2,50.8701,51.2,4300,21.2277106942448,21.3360578630808,21.1985819746231,21.3360578630808,10318.6821770369,0.0,1.0
2012-08-24,51.23,51.23,50.81,50.81,23600,21.3485594594849,21.3485594594849,21.1735371098268,21.1735371098268,56632.7672972259,0.0,1.0
2012-08-27,51.1701,51.32,51.16,51.16,31600,21.3235979386646,21.3860642486974,21.3193890678752,21.3193890678752,75830.3155335738,0.0,1.0
2012-08-28,51.09,51.09,51.09,51.09,200,21.2902186762655,21.2902186762655,21.2902186762655,21.2902186762655,479.938705908695,0.0,1.0
2012-08-29,51.264,51.36,51.1105,51.16,25600,21.3627279354096,21.4027330439029,21.2987614338084,21.3193890678752,61432.1543563129,0.0,1.0
2012-08-30,51.0295,51.0295,50.7799,51.01,3300,21.2650071235172,21.2650071235172,21.1609938414347,21.2568810858545,7918.98864749345,0.0,1.0
2012-08-31,51.17,51.26,50.9901,50.9901,3900,21.3235562666766,21.3610610558891,21.2485883602397,21.2485883602397,9358.80476521954,0.0,1.0
2012-09-04,51.11,51.229,50.85,51.11,76800,21.2985530738683,21.3481427396048,21.1902059050324,21.2985530738683,184296.463068939,0.0,1.0
2012-09-05,51.063,51.1917,51.0,51.19,2000,21.2789672395018,21.3325990880756,21.2527138870531,21.3318906642794,4799.38705908695,0.0,1.0
2012-09-06,52.07,52.08,51.33,51.33,102100,21.6986041588011,21.7027713576025,21.3902314474987,21.3902314474987,245008.709366388,0.0,1.0
2012-09-07,52.098,52.1373,52.07,52.07,11700,21.7102723154449,21.7266494067344,21.6986041588011,21.6986041588011,28076.4142956587,0.0,1.0
2012-09-10,51.96,52.21,51.96,52.12,1700,21.6527649719859,21.7569449420204,21.6527649719859,21.719440152808,4079.47900022389,0.0,1.0
2012-09-11,52.06,52.16,52.0495,52.16,1800,21.6944369599997,21.7361089480135,21.6900614012582,21.7361089480135,4319.44835317825,0.0,1.0
2012-09-12,52.2,52.2799,52.11,52.12,7500,21.7527777432191,21.7860736616421,21.7152729540066,21.719440152808,17997.701471576,0.0,1.0
2012-09-13,52.88,52.97,52.14,52.2,33400,22.0361472617131,22.0736520509255,21.7277745504108,21.7527777432191,80149.7638867519,0.0,1.0
2012-09-14,53.1,53.32,52.95,52.95,9700,22.1278256353435,22.2195040089739,22.0653176533228,22.0653176533228,23277.0272365717,0.0,1.0
2012-09-17,52.93,53.04,52.808,53.04,2100,22.05698325572,22.1028224425352,22.0061434303431,22.1028224425352,5039.35641204129,0.0,1.0
2012-09-18,52.83,52.86,52.76,52.83,5100,22.0153112677062,22.0278128641103,21.9861408760965,22.0153112677062,12238.4370006717,0.0,1.0
2012-09-19,52.94,53.1,52.83,52.83,16100,22.0611504545214,22.1278256353435,22.0153112677062,22.0153112677062,38635.0658256499,0.0,1.0
2012-09-20,52.86,52.86,52.656,52.69,6200,22.0278128641103,22.0278128641103,21.9428020085621,21.9569704844868,14878.0998831695,0.0,1.0
2012-09-21,52.89,53.11,52.89,53.11,5800,22.0403144605145,22.1319928341449,22.0403144605145,22.1319928341449,13918.2224713521,0.0,1.0
2012-09-24,52.89,52.89,52.65,52.66,17400,22.0403144605145,22.0403144605145,21.9403016892813,21.9444688880827,41754.6674140564,0.0,1.0
2012-09-25,52.08,52.764,52.08,52.66,5300,21.7929566239023,22.0791774827877,21.7929566239023,22.0356585217876,12665.7435594241,0.216417,1.0
2012-09-26,51.78,52.08,51.691,52.08,20800,21.6674211594789,21.7929566239023,21.6301789717,21.7929566239023,49707.0690634004,0.0,1.0
2012-09-27,52.26,52.34,51.93,51.94,5800,21.8682779025564,21.9017540264026,21.7301888916906,21.7343734071714,13860.6250272943,0.0,1.0
2012-09-28,52.1044,52.2272,51.88,51.88,1700,21.8031668416754,21.8545526917794,21.7092663142867,21.7092663142867,4062.59699075868,0.0,1.0
2012-10-01,52.16,52.502,52.1036,52.26,5700,21.8264327477486,21.9695431771913,21.802832080437,21.8682779025564,13621.6487337203,0.0,1.0
2012-10-02,52.19,52.43,52.01,52.43,15200,21.8389862941909,21.9394146657296,21.7636650155369,21.9394146657296,36324.3966232541,0.0,1.0
2012-10-03,52.31,52.47,52.18,52.34,6000,21.8892004799603,21.9561527276528,21.8348017787101,21.9017540264026,14338.5776144424,0.0,1.0
2012-10-04,52.64,52.64,52.497,52.57,4000,22.027289490826,22.027289490826,21.9674509194509,21.9979978824606,9559.0517429616,0.0,1.0
2012-10-05,52.66,52.96,52.576,52.95,3700,22.0356585217876,22.161193986211,22.000508591749,22.1570094707302,8842.12286223946,0.0,1.0
2012-10-08,52.55,52.55,52.55,52.55,4800,21.989628851499,21.989628851499,21.989628851499,21.989628851499,11470.8620915539,0.0,1.0
2012-10-09,52.09,52.09,52.0383,52.057,4000,21.7971411393831,21.7971411393831,21.7755071943475,21.7833322382966,9559.0517429616,0.0,1.0
2012-10-10,51.61,51.86,51.61,51.86,900,21.5962843963057,21.7008972833252,21.5962843963057,21.7008972833252,2150.78664216636,0.0,1.0
2012-10-11,51.75,51.97,51.72,51.97,2500,21.6548676130366,21.7469269536138,21.6423140665943,21.7469269536138,5974.40733935099,0.0,1.0
2012-10-12,51.53,51.542,51.5,51.5,1100,21.5628082724594,21.5678296910364,21.5502547260171,21.5502547260171,2628.73922931444,0.0,1.0
2012-10-15,51.93,51.93,51.56,51.6548,8200,21.7301888916906,21.7301888916906,21.5753618189018,21.6150310256596,19596.0560730713,0.0,1.0
2012-10-16,52.4186,52.4186,52.18,52.18,4400,21.9346443180816,21.9346443180816,21.8348017787101,21.8348017787101,10514.9569172577,0.0,1.0
2012-10-17,52.6,52.639,52.43,52.43,5900,22.0105514289029,22.0268710392779,21.9394146657296,21.9394146657296,14099.6013208683,0.0,1.0
2012-10-18,52.47,52.6232,52.256,52.51,7300,21.9561527276528,22.0202595048183,21.8666040963641,21.9728907895759,17445.2694309049,0.0,1.0
2012-10-19,51.654,52.47,51.5,52.38,8400,21.6146962644211,21.9561527276528,21.5502547260171,21.9184920883257,20074.0086602194,0.0,1.0
2012-10-22,51.34,51.6,51.22,51.52,71400,21.4833024783246,21.5920998808249,21.4330882925553,21.5586237569787,170629.073611865,0.0,1.0
2012-10-23,51.02,51.12,50.85,51.03,14000,21.3493979829397,21.3912431377475,21.2782612197664,21.3535824984204,33456.6811003655,0.0,1.0
2012-10-24,50.8,51.18,50.792,51.18,62900,21.2573386423625,21.4163502306321,21.2539910299779,21.4163502306321,150316.088658071,0.0,1.0
2012-10-25,50.88,50.9201,50.7,50.9201,22700,21.2908147662087,21.3075946732867,21.2154934875547,21.3075946732867,54247.6186413071,0.0,1.0
2012-10-26,51.0683,51.07,50.7501,50.79,3000,21.3696091927118,21.3703205603436,21.2364579101134,21.2531541268817,7169.2888072212,0.0,1.0
2012-10-31,50.988,51.22,50.96,51.14,2700,21.3360075334012,21.4330882925553,21.324290890055,21.399612168709,6452.35992649906,0.0,1.0
2012-11-01,51.6664,51.75,51.34,51.4,13900,21.6198850636173,21.6548676130366,21.4833024783246,21.5084095712093,33217.7048067915,0.0,1.0
2012-11-02,51.39,52.0,51.39,52.0,3400,21.5042250557285,21.7594805000561,21.5042250557285,21.7594805000561,8125.19398151736,0.0,1.0
2012-11-05,51.6,51.6,51.26,51.32,3600,21.5920998808249,21.5920998808249,21.4498263544784,21.4749334473631,8603.14656866543,0.0,1.0
2012-11-06,51.86,52.034,51.67,51.67,2500,21.7008972833252,21.7737078526908,21.6213914891904,21.6213914891904,5974.40733935099,0.0,1.0
2012-11-07,50.97,51.48,50.698,51.48,18900,21.3284754055358,21.5418856950555,21.2146565844585,21.5418856950555,45166.5194854934,0.0,1.0
2012-11-08,50.5201,50.98,50.5,50.85,7000,21.1402140540555,21.3326599210165,21.1318031779391,21.2782612197664,16728.3405501828,0.0,1.0
2012-11-09,50.4804,50.5448,50.18,50.18,5300,21.1236015275968,21.150549807293,20.9978986825541,20.9978986825541,12665.7435594241,0.0,1.0
2012-11-12,50.31,50.47,50.256,50.47,9900,21.0522973838043,21.1192496314968,21.0297010002081,21.1192496314968,23658.6530638299,0.0,1.0
2012-11-13,50.16,50.62,50.1,50.1,8700,20.9895296515926,21.1820173637085,20.9644225587079,20.9644225587079,20790.9375409414,0.0,1.0
2012-11-14,49.5,50.35,49.5,50.35,2500,20.7133516298611,21.0690354457274,20.7133516298611,21.0690354457274,5974.40733935099,0.0,1.0
2012-11-15,49.49,49.75,49.27,49.61,53300,20.7091671143803,20.8179645168806,20.6171077738032,20.7593813001497,127374.364474963,0.0,1.0
2012-11-16,49.728,49.728,49.23,49.5,1800,20.8087585828229,20.8087585828229,20.60036971188,20.7133516298611,4301.57328433271,0.0,1.0
2012-11-19,50.43,50.43,50.23,50.23,1100,21.1025115695736,21.1025115695736,21.018821259958,21.018821259958,2628.73922931444,0.0,1.0
2012-11-20,50.55,50.55,50.34,50.4199,2800,21.152725755343,21.152725755343,21.0648509302466,21.0982852089381,6691.33622007311,0.0,1.0
2012-11-21,50.6399,50.67,50.48,50.5,28200,21.1903445495152,21.2029399411124,21.1234341469775,21.1318031779391,67391.3147878792,0.0,1.0
2012-11-23,51.111,51.13,50.82,50.82,2200,21.3874770738148,21.3954276532282,21.2657076733241,21.2657076733241,5257.47845862886,0.0,1.0
2012-11-26,51.13,51.13,50.92,51.06,6300,21.3954276532282,21.3954276532282,21.3075528281319,21.3661360448628,15055.5064951645,0.0,1.0
2012-11-27,50.92,51.0699,50.92,51.05,5300,21.3075528281319,21.3702787151888,21.3075528281319,21.361951529382,12665.7435594241,0.0,1.0
2012-11-28,51.1343,51.1638,50.61,50.81,1900,21.397226994885,21.4095713155533,21.1778328482277,21.2615231578433,4540.54957790675,0.0,1.0
2012-11-29,51.48,51.51,51.42,51.42,1800,21.5418856950555,21.5544392414979,21.5167786021709,21.5167786021709,4301.57328433272,0.0,1.0
2012-11-30,51.44,51.5,51.35,51.49,20200,21.5251476331324,21.5502547260171,21.4874869938054,21.5460702105363,48273.2113019561,0.0,1.0
2012-12-03,51.316,51.71,51.316,51.71,2300,21.4732596411708,21.6381295511135,21.4732596411708,21.6381295511135,5496.4547522029,0.0,1.0
2012-12-04,51.28,51.44,51.118,51.44,4200,21.4581953854399,21.5251476331324,21.3904062346513,21.5251476331324,10037.0043301097,0.0,1.0
2012-12-05,51.4,51.56,51.12,51.31,2700,21.5084095712093,21.5753618189018,21.3912431377475,21.4707489318823,6452.35992649907,0.0,1.0
2012-12-06,51.572,51.572,51.43,51.46,9900,21.5803832374787,21.5803832374787,21.5209631176516,21.533516664094,23658.65306383,0.0,1.0
2012-12-07,51.7,51.7,51.52,51.66,4900,21.6339450356327,21.6339450356327,21.5586237569787,21.6172069737096,11709.8383851279,0.0,1.0
2012-12-10,51.82,51.879,51.66,51.66,7200,21.6841592214021,21.7088478627387,21.6172069737096,21.6172069737096,17206.2931373308,0.0,1.0
2012-12-11,52.2,52.31,52.11,52.25,16800,21.8431708096717,21.8892004799603,21.8055101703447,21.8640933870756,40148.0173204387,0.0,1.0
2012-12-12,52.2,52.43,52.2,52.43,17600,21.8431708096717,21.9394146657296,21.8431708096717,21.9394146657296,42059.827669031,0.0,1.0
2012-12-13,51.88,52.33,51.78,52.29,14100,21.7092663142867,21.8975695109218,21.6674211594789,21.8808314489987,33695.6573939397,0.0,1.0
2012-12-14,51.7,51.85,51.65,51.8,4000,21.6339450356327,21.6967127678444,21.6130224582288,21.6757901904405,9559.05174296159,0.0,1.0
2012-12-17,52.1601,52.24,51.82,51.82,10000,21.8264745929034,21.8599088715948,21.6841592214021,21.6841592214021,23897.629357404,0.0,1.0
2012-12-18,52.86,52.88,52.31,52.32,29000,22.1193488314032,22.1277178623648,21.8892004799603,21.8933849954411,69303.1251364715,0.0,1.0
2012-12-19,52.37,52.61,52.2919,52.61,3600,22.0480195805178,22.1490607242895,22.0151391083154,22.1490607242895,8550.97208669897,0.31954,1.0
2012-12-20,52.4,52.41,52.13,52.24,54800,22.0606497234893,22.0648597711464,21.9469784367461,21.9932889609748,130164.797319751,0.0,1.0
2012-12-21,52.03,52.091,51.7599,51.89,18500,21.9048779601746,21.9305592508832,21.7911645729548,21.8459372929744,43942.4954455363,0.0,1.0
2012-12-24,51.82,52.03,51.756,52.03,17100,21.8164669593743,21.9048779601746,21.7895226543685,21.9048779601746,40617.1174118201,0.0,1.0
2012-12-26,51.62,51.62,51.49,51.58,6500,21.7322660062312,21.7322660062312,21.6775353866882,21.7154258156026,15439.2551565398,0.0,1.0
2012-12-27,51.58,51.63,51.0099,51.57,8400,21.7154258156026,21.7364760538884,21.4754109986682,21.7112157679455,19952.2682022976,0.0,1.0
2012-12-28,50.98,51.4,50.98,51.15,9500,21.4628229561733,21.6396449577738,21.4628229561733,21.534393766345,22565.065228789,0.0,1.0
2012-12-31,51.74,51.74,50.81,50.9,47700,21.7827865781171,21.7827865781171,21.3912521460017,21.4291425749161,113300.380148761,0.0,1.0
2013-01-02,52.93,52.93,52.55,52.75,19800,22.2837822493185,22.2837822493185,22.1238004383466,22.2080013914897,47030.3464768442,0.0,1.0
2013-01-03,52.95,53.1,52.86,53.0,23000,22.2922023446328,22.3553530594901,22.2543119157184,22.3132525829185,54631.21055391,0.0,1.0
2013-01-04,53.21,53.3,53.02,53.06,26700,22.4016635837188,22.4395540126332,22.3216726782329,22.3385128688615,63419.7096430173,0.0,1.0
2013-01-07,53.04,53.11,52.9,53.02,25800,22.3300927735472,22.3595631071472,22.271152106347,22.3216726782329,61281.9666213425,0.0,1.0
2013-01-08,52.91,52.95,52.72,52.91,42100,22.2753621540042,22.2922023446328,22.1953712485182,22.2753621540042,99998.868013896,0.0,1.0
2013-01-09,53.0999,53.19,53.047,53.06,14500,22.3553109590135,22.3932434884045,22.3330398069072,22.3385128688615,34441.4153492042,0.0,1.0
2013-01-10,53.3697,53.4028,53.12,53.35,13800,22.4688980448035,22.4828333025487,22.3637731548044,22.4606042509189,32778.7263323461,0.0,1.0
2013-01-11,53.447,53.447,53.32,53.33,8100,22.5014417131933,22.5014417131933,22.4479741079475,22.4521841556046,19239.6871950727,0.0,1.0
2013-01-14,53.47,53.57,53.394,53.53,9100,22.5111248228048,22.5532252993763,22.4791284606104,22.5363851087477,21614.9572191557,0.0,1.0
2013-01-15,53.67,53.68,53.34,53.34,24300,22.5953257759479,22.599535823605,22.4563942032618,22.4563942032618,57719.061585218,0.0,1.0
2013-01-16,53.56,53.62,53.46,53.46,7700,22.5490152517192,22.5742755376621,22.5069147751476,22.5069147751476,18289.5791854394,0.0,1.0
2013-01-17,54.02,54.12,53.81,53.85,4200,22.7426774439483,22.7847779205198,22.6542664431481,22.6711066337767,9976.13410114879,0.0,1.0
2013-01-18,53.99,54.009,53.78,53.86,16100,22.7300473009768,22.7380463915254,22.6416363001766,22.6753166814338,38241.8473877371,0.0,1.0
2013-01-22,54.2,54.22,54.0,54.03,6400,22.8184583017771,22.8268783970914,22.734257348634,22.7468874916054,15201.7281541315,0.0,1.0
2013-01-23,54.48,54.5168,54.37,54.4,8100,22.9363396361774,22.9518326115557,22.8900291119487,22.9026592549202,19239.6871950727,0.0,1.0
2013-01-24,54.8,54.89,54.59,54.59,23200,23.0710611612063,23.1089515901207,22.9826501604061,22.9826501604061,55106.2645587268,0.0,1.0
2013-01-25,55.21,55.21,54.9,54.95,11200,23.2436731151497,23.2436731151497,23.1131616377779,23.1342118760637,26603.0242697301,0.0,1.0
2013-01-28,55.1,55.18,55.05,55.18,12200,23.197362590921,23.2310429721782,23.1763123526352,23.2310429721782,28978.2942938131,0.0,1.0
2013-01-29,55.31,55.31,54.96,54.99,11300,23.2857735917212,23.2857735917212,23.1384219237208,23.1510520666923,26840.5512721384,0.0,1.0
2013-01-30,55.0712,55.36,55.0712,55.36,4700,23.1852376536684,23.306823830007,23.1852376536684,23.306823830007,11163.7691131903,0.0,1.0
2013-01-31,55.03,55.13,54.96,55.0,11800,23.1678922573209,23.2099927338924,23.1384219237208,23.1552621143494,28028.1862841799,0.0,1.0
2013-02-01,55.53,55.58,55.3,55.31,7300,23.3783946401786,23.3994448784644,23.2815635440641,23.2857735917212,17339.4711758062,0.0,1.0
2013-02-04,54.95,55.33,54.95,55.17,14000,23.1342118760637,23.2941936870355,23.1342118760637,23.2268329245211,33253.7803371626,0.0,1.0
2013-02-05,55.43,55.56,55.26,55.28,38700,23.3362941636071,23.3910247831501,23.2647233534354,23.2731434487498,91922.9499320138,0.0,1.0
2013-02-06,55.53,55.53,55.25,55.25,10500,23.3783946401786,23.3783946401786,23.2605133057783,23.2605133057783,24940.335252872,0.0,1.0
2013-02-07,55.44,55.52,55.084,55.52,8300,23.3405042112642,23.3741845925215,23.1906265146695,23.3741845925215,19714.7411998893,0.0,1.0
2013-02-08,55.73,55.81,55.47,55.47,13700,23.4625955933217,23.4962759745789,23.3531343542357,23.3531343542357,32541.1993299377,0.0,1.0
2013-02-11,55.78,55.8,55.65,55.8,29800,23.4836458316075,23.4920659269218,23.4289152120645,23.4920659269218,70783.0467176747,0.0,1.0
2013-02-12,55.87,55.91,55.76,55.82,18600,23.5215362605219,23.5383764511505,23.4752257362932,23.5004860222361,44180.0224479446,0.0,1.0
2013-02-13,55.749,55.96,55.749,55.96,1000,23.4705946838703,23.5594266894363,23.4705946838703,23.5594266894363,2375.27002408305,0.0,1.0
2013-02-14,55.89,55.93,55.69,55.69,1800,23.5299563558362,23.5467965464648,23.4457554026931,23.4457554026931,4275.48604334948,0.0,1.0
2013-02-15,55.845,55.9475,55.772,55.94,5600,23.511011141379,23.5541641298648,23.4802777934818,23.5510065941219,13301.512134865,0.0,1.0
2013-02-19,56.219,56.219,55.96,55.97,14700,23.6684669237566,23.6684669237566,23.5594266894363,23.5636367370934,34916.4693540207,0.0,1.0
2013-02-20,55.9225,56.3,55.922,56.3,9800,23.5436390107219,23.7025683097795,23.5434285083391,23.7025683097795,23277.6462360139,0.0,1.0
2013-02-21,55.231,56.18,55.05,55.51,9800,23.2525142152297,23.6520477378937,23.1763123526352,23.3699745448643,23277.6462360138,0.0,1.0
2013-02-22,55.6571,55.6571,55.37,55.52,5300,23.431904345901,23.431904345901,23.3110338776641,23.3741845925215,12588.9311276402,0.0,1.0
2013-02-25,54.85,56.0,54.85,55.96,65100,23.0921113994921,23.5762668800649,23.0921113994921,23.5594266894363,154630.078567806,0.0,1.0
2013-02-26,55.1322,55.1964,54.89,55.09,37300,23.210918944377,23.2379474503359,23.1089515901207,23.1931525432638,88597.5718982976,0.0,1.0
2013-02-27,55.979,55.979,55.4859,55.4859,2000,23.5674257799849,23.5674257799849,23.3598283300106,23.3598283300106,4750.54004816608,0.0,1.0
2013-02-28,55.82,56.12,55.82,55.82,13700,23.5004860222361,23.6267874519507,23.5004860222361,23.5004860222361,32541.1993299377,0.0,1.0
2013-03-01,56.09,56.09,55.6455,55.6455,5700,23.6141573089793,23.6141573089793,23.4270206906188,23.4270206906188,13539.0391372733,0.0,1.0
2013-03-04,56.45,56.45,56.0,56.0,4600,23.7657190246368,23.7657190246368,23.5762668800649,23.5762668800649,10926.242110782,0.0,1.0
2013-03-05,56.9599,57.044,56.9599,57.044,5100,23.9803893546751,24.0157958554718,23.9803893546751,24.0157958554718,12113.8771228235,0.0,1.0
2013-03-06,57.06,57.15,57.04,57.15,7900,24.0225319317232,24.0604223606376,24.0141118364089,24.0604223606376,18764.6331902561,0.0,1.0
2013-03-07,57.22,57.26,57.17,57.21,10300,24.0898926942377,24.1067328848663,24.0688424559519,24.0856826465806,24465.2812480554,0.0,1.0
2013-03-08,57.374,57.4,57.2387,57.4,2300,24.1547274281579,24.1656735520665,24.0977654833566,24.1656735520665,5463.121055391,0.0,1.0
2013-03-11,57.55,57.57,57.38,57.39,11000,24.2288242669238,24.2372443622381,24.1572534567522,24.1614635044093,26127.9702649135,0.0,1.0
2013-03-12,57.57,57.61,57.4,57.58,5300,24.2372443622381,24.2540845528667,24.1656735520665,24.2414544098953,12588.9311276402,0.0,1.0
2013-03-13,57.6499,57.69,57.45,57.61,6100,24.2708826430188,24.287764934124,24.1867237903523,24.2540845528667,14489.1471469066,0.0,1.0
2013-03-14,57.93,57.93,57.804,57.859,2300,24.3888060778957,24.3888060778957,24.3357594774155,24.3589147395299,5463.121055391,0.0,1.0
2013-03-15,57.746,57.85,57.64,57.78,61900,24.311341201004,24.3551256966384,24.2667146958382,24.3256553630384,147029.214490741,0.0,1.0
2013-03-18,57.37,57.638,57.2,57.27,11200,24.153043409095,24.2658726863068,24.0814725989234,24.1109429325235,26603.0242697301,0.0,1.0
2013-03-19,57.2636,57.62,57.02,57.56,6800,24.1082485020229,24.2582946005239,24.0056917410946,24.233034314581,16151.8361637647,0.0,1.0
2013-03-20,57.87,57.87,57.66,57.7299,2800,24.3635457919528,24.3635457919528,24.2751347911525,24.304563024276,6650.75606743251,0.0,1.0
2013-03-21,57.4,57.65,57.4,57.5,34300,24.1656735520665,24.2709247434954,24.1656735520665,24.207774028638,81471.7618260484,0.0,1.0
2013-03-22,57.7,57.8,57.69,57.736,8400,24.2919749817811,24.3340754583527,24.287764934124,24.3071311533469,19952.2682022976,0.0,1.0
2013-03-25,57.412,57.8,57.21,57.8,9800,24.2488502006146,24.4127280289055,24.1635323621745,24.4127280289055,23202.6506554005,0.185567,1.0
2013-03-26,57.859,57.859,57.63,57.66,4200,24.4376475955786,24.4376475955786,24.340925887644,24.353596853749,9943.99313802882,0.0,1.0
2013-03-27,57.84,57.84,57.47,57.56,3700,24.4296226503788,24.4296226503788,24.2733474017509,24.3113603000658,8760.18443112062,0.0,1.0
2013-03-28,58.16,58.2399,57.86,57.87,23300,24.5647796221651,24.598526628558,24.4380699611155,24.4422936164838,55165.4857419218,0.0,1.0
2013-04-01,57.8139,58.25,57.79,58.19,9800,24.4185989098675,24.60279252048,24.4085043735372,24.5774505882701,23202.6506554005,0.0,1.0
2013-04-02,58.34,58.34,58.06,58.08,6000,24.640805418795,24.640805418795,24.5225430684819,24.5309903792186,14205.7044828983,0.0,1.0
2013-04-03,57.72,58.0299,57.58,58.0299,2500,24.3789387859589,24.5098298658233,24.3198076108024,24.5098298658233,5919.04353454097,0.0,1.0
2013-04-04,57.77,57.84,57.63,57.82,9200,24.4000570628006,24.4296226503788,24.340925887644,24.4211753396422,21782.0802071107,0.0,1.0
2013-04-05,57.3736,57.3736,57.07,57.22,4500,24.2326313640002,24.2326313640002,24.104401187018,24.1677560175428,10654.2783621737,0.0,1.0
2013-04-08,57.81,57.86,57.37,57.5,7100,24.4169516842738,24.4380699611155,24.2311108480676,24.2860183678558,16810.0836380963,0.0,1.0
2013-04-09,58.14,58.2899,57.84,57.9001,6600,24.5563323114285,24.6196449053997,24.4296226503788,24.4550068191424,15626.2749311881,0.0,1.0
2013-04-10,58.81,58.81,58.27,58.27,2300,24.8393172211061,24.8393172211061,24.6112398312167,24.6112398312167,5445.52005177768,0.0,1.0
2013-04-11,58.922,59.0511,58.8,58.8,4400,24.8866221612313,24.9411495520364,24.8350935657378,24.8350935657378,10417.5166207921,0.0,1.0
2013-04-12,58.84,58.85,58.63,58.8,5000,24.8519881872111,24.8562118425794,24.7632914244763,24.8350935657378,11838.0870690819,0.0,1.0
2013-04-15,57.848,58.63,57.786,58.61,10200,24.4330015746735,24.7632914244763,24.4068149113899,24.7548441137397,24149.6976209271,0.0,1.0
2013-04-16,58.202,58.2801,57.99,57.99,7100,24.5825189747121,24.6155057231387,24.4929774809037,24.4929774809037,16810.0836380963,0.0,1.0
2013-04-17,57.715,58.08,57.47,58.08,6300,24.3768269582748,24.5309903792186,24.2733474017509,24.5309903792186,14915.9897070432,0.0,1.0
2013-04-18,57.449,57.93,57.39,57.93,4200,24.2644777254774,24.4676355486937,24.2395581588043,24.4676355486937,9943.9931380288,0.0,1.0
2013-04-19,58.01,58.01,57.61,57.61,27000,24.5014247916403,24.5014247916403,24.3324785769074,24.3324785769074,63925.6701730423,0.0,1.0
2013-04-22,58.3293,58.3293,57.81,58.07,4800,24.6362861075508,24.6362861075508,24.4169516842738,24.5267667238502,11364.5635863187,0.0,1.0
2013-04-23,58.8443,58.9101,58.42,58.51,15600,24.8538043590195,24.881596011343,24.6745946617415,24.7126075600564,36934.8316555355,0.0,1.0
2013-04-24,58.852,58.94,58.8099,58.9,3900,24.8570565736531,24.8942247408943,24.8392749845524,24.877330119421,9233.70791388388,0.0,1.0
2013-04-25,58.96,59.2099,58.93,58.97,3800,24.902672051631,25.0082211992853,24.890001085526,24.9068957069993,8996.94617250224,0.0,1.0
2013-04-26,58.9189,59.06,58.71,59.06,2200,24.8853128280672,24.9449086053142,24.7970806674229,24.9449086053142,5208.75831039603,0.0,1.0
2013-04-29,59.34,59.36,58.89,58.89,8100,25.0631709556272,25.0716182663639,24.8731064640527,24.8731064640527,19177.7010519127,0.0,1.0
2013-04-30,59.28,59.3685,59.07,59.29,24600,25.0378290234173,25.0752083734269,24.9491322606825,25.0420526787856,58243.388379883,0.0,1.0
2013-05-01,58.88,59.1799,58.8681,59.14,4200,24.8688828086844,24.9955502331804,24.8638566587961,24.9786978482608,9943.9931380288,0.0,1.0
2013-05-02,59.48,59.49,58.96,58.96,8500,25.1223021307837,25.1265257861521,24.902672051631,24.902672051631,20124.7480174393,0.0,1.0
2013-05-03,60.1432,60.229,59.89,59.89,14500,25.4024149548109,25.4386539178711,25.295472000885,25.295472000885,34330.4525003376,0.0,1.0
2013-05-06,60.24,60.25,60.13,60.16,2600,25.4432999387763,25.4475235941446,25.3968397297247,25.4095106958297,6155.80527592259,0.0,1.0
2013-05-07,60.409,60.41,60.2123,60.34,5000,25.5146797145009,25.5151020800378,25.431600413406,25.4855364924595,11838.0870690819,0.0,1.0
2013-05-08,60.582,60.582,60.36,60.39,6500,25.5877489523729,25.5877489523729,25.4939838031961,25.5066547693011,15389.5131898065,0.0,1.0
2013-05-09,60.66,60.7801,60.5653,60.58,1700,25.6206934642458,25.6714195652194,25.5806954479078,25.5869042212992,4024.94960348785,0.0,1.0
2013-05-10,60.79,60.8288,60.64,60.64,5200,25.675600984034,25.6919887668631,25.6122461535092,25.6122461535092,12311.6105518452,0.0,1.0
2013-05-13,60.9,60.99,60.718,60.84,6800,25.7220611930856,25.7600740914005,25.6451906653821,25.6967192608756,16099.7984139514,0.0,1.0
2013-05-14,61.5199,61.5283,60.95,60.95,7300,25.9838855893679,25.9874334598773,25.7431794699272,25.7431794699272,17283.6071208596,0.0,1.0
2013-05-15,62.05,62.1281,61.58,61.61,18900,26.2077815604427,26.2407683088693,26.0092697581315,26.0219407242365,44747.9691211296,0.0,1.0
2013-05-16,61.9901,62.17,61.9901,62.11,3700,26.1824818647864,26.2584654248626,26.1824818647864,26.2331234926526,8760.18443112063,0.0,1.0
2013-05-17,62.42,62.432,62.0,62.0,9100,26.3640568090706,26.3691251955126,26.1866632836011,26.1866632836011,21545.3184657291,0.0,1.0
2013-05-20,62.332,62.56,62.28,62.39,5400,26.3268886418294,26.4231879842272,26.3049256339141,26.3513858429657,12785.1340346085,0.0,1.0
2013-05-21,62.55,62.64,62.2901,62.45,30300,26.4189643288588,26.4569772271737,26.3091915258361,26.3767277751756,71738.8076386365,0.0,1.0
2013-05-22,61.98,63.0799,61.832,62.5,90600,26.1782159728644,26.6427758268263,26.1157058734133,26.3978460520172,214506.137691765,0.0,1.0
2013-05-23,61.8132,61.908,61.34,61.34,27200,26.1077654013208,26.1478056542125,25.9079020292918,25.9079020292918,64399.1936558056,0.0,1.0
2013-05-24,61.67,61.74,61.3895,61.3895,3200,26.0472826564464,26.0768482440247,25.928809123365,25.928809123365,7576.37572421243,0.0,1.0
2013-05-28,62.31,62.7799,62.22,62.28,3500,26.3175966000191,26.5160661657766,26.2795837017042,26.3049256339141,8286.66094835733,0.0,1.0
2013-05-29,61.77,61.9599,61.4901,61.94,4100,26.0895192101297,26.1697264255741,25.9712990963703,26.1613213513911,9707.23139664715,0.0,1.0
2013-05-30,61.96,62.1873,61.83,61.86,12100,26.1697686621278,26.2657723486498,26.1148611423396,26.1275321084446,28648.1707071782,0.0,1.0
2013-05-31,61.218,62.04,61.218,61.78,11600,25.8563734337982,26.2035579050744,25.8563734337982,26.093742865498,27464.3620002701,0.0,1.0
2013-06-03,61.4501,61.4501,60.9401,61.36,25500,25.954404474897,25.954404474897,25.7389980511126,25.9163493400284,60374.2440523178,0.0,1.0
2013-06-04,61.24,61.736,61.1299,61.46,4700,25.8656654756086,26.0751587818774,25.8191630300033,25.9585858937117,11127.801844937,0.0,1.0
2013-06-05,60.398,60.65,60.2872,60.65,3000,25.5100336935958,25.6164698088775,25.4632355921148,25.6164698088775,7102.85224144914,0.0,1.0
2013-06-06,60.6718,60.6799,60.0,60.53,3700,25.6256773775805,25.6290985384288,25.3419322099365,25.5657859444576,8760.1844311206,0.0,1.0
2013-06-07,61.628,61.628,61.12,61.21,9300,26.0295433038995,26.0295433038995,25.8149816111887,25.8529945095036,22018.8419484923,0.0,1.0
2013-06-10,61.53,61.8,61.4269,61.8,26600,25.9881514812899,26.1021901762346,25.9446055944425,26.1021901762346,62978.6232075158,0.0,1.0
2013-06-11,60.99,61.32,60.9,61.19,3700,25.7600740914005,25.8994547185551,25.7220611930856,25.8445471987669,8760.18443112061,0.0,1.0
2013-06-12,60.529,61.43,60.509,61.38,5800,25.5653635789208,25.9459149276067,25.5569162681842,25.9247966507651,13732.181000135,0.0,1.0
2013-06-13,61.369,61.37,60.3,60.47,27700,25.9201506298599,25.9205729953967,25.4686418709862,25.5404440122477,65583.0023627138,0.0,1.0
2013-06-14,61.08,61.48,60.96,61.36,9500,25.7980869897154,25.9670332044483,25.7474031252955,25.9163493400284,22492.3654312556,0.0,1.0
2013-06-17,61.49,61.85,61.18,61.48,52700,25.9712568598166,26.1233084530762,25.8403235433986,25.9670332044483,124773.437708123,0.0,1.0
2013-06-18,61.94,62.09,61.63,61.63,12400,26.1613213513911,26.224676181916,26.0303880349731,26.0303880349731,29358.4559313232,0.0,1.0
2013-06-19,61.2333,61.99,61.2333,61.93,8700,25.8628356265118,26.1824396282328,25.8628356265118,26.1570976960228,20598.2715002025,0.0,1.0
2013-06-20,59.59,60.64,59.5328,60.64,9100,25.1687623398353,25.6122461535092,25.1446030311285,25.6122461535092,21545.3184657291,0.0,1.0
2013-06-21,59.79,60.04,59.31,60.04,25200,25.2532354472018,25.3588268314098,25.0504999895223,25.3588268314098,59663.9588281727,0.0,1.0
2013-06-24,59.47,59.65,58.74,59.2276,9500,25.1180784754154,25.1941042720452,24.8097516335279,25.0156970692873,22492.3654312557,0.0,1.0
2013-06-25,59.82,59.88,59.51,59.61,47700,25.2659064133067,25.2912483455167,25.1349730968887,25.1772096505719,112935.350639042,0.0,1.0
2013-06-26,60.322,60.34,60.0,60.04,6000,25.5638092737453,25.5714374784952,25.4273491665514,25.4443007326625,14157.9838952919,0.20332,1.0
2013-06-27,60.7364,60.77,60.58,60.64,9600,25.7394274986556,25.7536668141888,25.6731468751614,25.698574224328,22652.7742324671,0.0,1.0
2013-06-28,60.35,60.7556,60.2799,60.52,20600,25.575675370023,25.7475642503889,25.5459677504134,25.6477195259949,48609.0780405023,0.0,1.0
2013-07-01,60.69,61.13,60.69,60.72,4800,25.7197636819668,25.9062309091882,25.7197636819668,25.7324773565501,11326.3871162335,0.0,1.0
2013-07-02,60.5907,60.95,60.4995,60.57,12500,25.6776814190961,25.8299488616885,25.639031848363,25.6689089836337,29495.7997818582,0.0,1.0
2013-07-03,60.678,60.799,60.34,60.4803,6600,25.7146782121335,25.7659566996193,25.5714374784952,25.6308950966297,15573.7822848211,0.0,1.0
2013-07-05,61.2394,61.24,60.67,61.04,6500,25.9525934425018,25.9528477159935,25.7112878989113,25.8680898854383,15337.8158865663,0.0,1.0
2013-07-08,61.492,61.718,61.45,61.54,14700,26.059642582493,26.1554189310204,26.0418434380764,26.0799844618263,34687.0605434653,0.0,1.0
2013-07-09,61.99,62.04,61.7,61.8,8700,26.2706895805754,26.2918790382142,26.1477907262704,26.190169641548,20529.0766481733,0.0,1.0
2013-07-10,62.08,62.19,61.8453,62.0,11200,26.3088306043252,26.3554474111306,26.2093672901687,26.2749274721032,26428.236604545,0.0,1.0
2013-07-11,62.95,62.99,62.698,62.73,30900,26.6775271672402,26.6944787333513,26.5707323007407,26.5842935536295,72913.6170607535,0.0,1.0
2013-07-12,63.0695,63.09,62.84,62.84,5000,26.7281699709969,26.7368576486288,26.6309103604349,26.6309103604349,11798.3199127433,0.0,1.0
2013-07-15,63.235,63.29,63.07,63.18,10600,26.7983070757813,26.821615479184,26.7283818655733,26.7749986723787,25012.4382150158,0.0,1.0
2013-07-16,62.98,63.36,62.86,63.36,11800,26.6902408418235,26.8512807198783,26.6393861434904,26.8512807198783,27844.0349940741,0.0,1.0
2013-07-17,63.07,63.2,63.03,63.11,10300,26.7283818655733,26.7834744554342,26.7114302994623,26.7453334316844,24304.5390202512,0.0,1.0
2013-07-18,63.21,63.45,63.13,63.13,5700,26.7877123469619,26.8894217436281,26.7538092147399,26.7538092147399,13450.0847005274,0.0,1.0
2013-07-19,63.11,63.11,62.82,62.91,13100,26.7453334316844,26.7453334316844,26.6224345773794,26.6605756011292,30911.5981713873,0.0,1.0
2013-07-22,63.19,63.23,63.0,63.0,7500,26.7792365639064,26.7961881300175,26.698716624879,26.698716624879,17697.4798691149,0.0,1.0
2013-07-23,63.04,63.35,63.04,63.35,11900,26.71566819099,26.8470428283506,26.71566819099,26.8470428283506,28080.001392329,0.0,1.0
2013-07-24,62.84,63.24,62.77,63.24,4100,26.6309103604349,26.8004260215452,26.6012451197406,26.8004260215452,9674.62232844948,0.0,1.0
2013-07-25,63.04,63.12,62.71,62.81,6400,26.71566819099,26.7495713232121,26.575817770574,26.6181966858516,15101.8494883114,0.0,1.0
2013-07-26,63.086,63.086,62.6345,62.84,4600,26.7351624920177,26.7351624920177,26.5438216895394,26.6309103604349,10854.4543197238,0.0,1.0
2013-07-29,62.9304,63.093,62.79,63.03,5700,26.6692208998458,26.7381290160872,26.6097209027961,26.7114302994623,13450.0847005273,0.0,1.0
2013-07-30,63.0299,63.14,62.9099,63.05,4700,26.711387920547,26.7580471062676,26.6605332222139,26.7199060825178,11090.4207179787,0.0,1.0
2013-07-31,62.94,63.37,62.94,63.13,5500,26.6732892757125,26.8555186114061,26.6732892757125,26.7538092147399,12978.1519040176,0.0,1.0
2013-08-01,63.77,63.77,63.562,63.59,11800,27.0250342725164,27.0250342725164,26.936886128739,26.9487522250168,27844.0349940742,0.0,1.0
2013-08-02,63.7955,63.7955,63.54,63.69,4500,27.0358408959122,27.0358408959122,26.927562767378,26.9911311402943,10618.4879214689,0.0,1.0
2013-08-05,63.73,63.81,63.6423,63.7,5100,27.0080827064054,27.0419858386275,26.9709163977069,26.9953690318221,12034.2863109981,0.0,1.0
2013-08-06,63.45,64.11,63.311,64.11,57300,26.8894217436281,27.1691225844602,26.8305150513923,27.1691225844602,135208.746200038,0.0,1.0
2013-08-07,63.2341,63.25,63.0221,63.25,6400,26.7979256655438,26.804663913073,26.7080823651554,26.804663913073,15101.8494883114,0.0,1.0
2013-08-08,63.569,63.62,63.21,63.61,3700,26.9398526528085,26.9614658996,26.7877123469619,26.9572280080723,8730.75673543002,0.0,1.0
2013-08-09,63.339,64.15,63.1959,63.41,7100,26.84238114767,27.1860741505712,26.7817369199078,26.8724701775171,16753.6142760955,0.0,1.0
2013-08-12,63.31,63.33,63.0475,63.05,7200,26.8300912622395,26.838567045295,26.7188466096359,26.7199060825178,16989.5806743503,0.0,1.0
2013-08-13,63.3659,63.4621,63.0,63.32,3600,26.8537810758797,26.8945495923767,26.698716624879,26.8343291537673,8494.79033717516,0.0,1.0
2013-08-14,62.94,63.2,62.9296,63.19,2600,26.6732892757125,26.7834744554342,26.6688818685236,26.7792365639064,6135.12635462649,0.0,1.0
2013-08-15,61.91,62.5,61.85,62.5,11400,26.2367864483533,26.4868220484911,26.2113590991868,26.4868220484911,26900.1694010547,0.0,1.0
2013-08-16,61.76,61.95,61.62,61.73,5600,26.1732180754369,26.2537380144644,26.1138875940483,26.1605044008537,13214.1183022725,0.0,1.0
2013-08-19,61.529,61.8756,61.529,61.71,5300,26.0753227811457,26.2222081014978,26.0753227811457,26.1520286177982,12506.2191075079,0.0,1.0
2013-08-20,61.81,61.97,61.509,61.55,8600,26.1944075330757,26.2622137975199,26.0668469980902,26.084222353354,20293.1102499185,0.0,1.0
2013-08-21,61.4601,61.67,61.45,61.639,7400,26.0461237085195,26.1350770516871,26.0418434380764,26.1219395879511,17461.51347086,0.0,1.0
2013-08-22,61.94,61.9699,61.5,61.55,6700,26.2495001229366,26.2621714186046,26.0630328957152,26.084222353354,15809.748683076,0.0,1.0
2013-08-23,62.24,62.27,61.9899,62.08,6000,26.3766368687694,26.3893505433526,26.2706472016601,26.3088306043252,14157.9838952919,0.0,1.0
2013-08-26,62.09,62.44,62.09,62.31,3600,26.313068495853,26.4613946993245,26.313068495853,26.4063021094637,8494.79033717515,0.0,1.0
2013-08-27,61.04,61.5501,60.99,61.39,30400,25.8680898854383,26.0842647322693,25.8469004277995,26.0164160889099,71733.7850694792,0.0,1.0
2013-08-28,61.14,61.2936,60.94,61.02,14500,25.9104688007159,25.9755628145823,25.8257109701607,25.8596141023828,34215.1277469555,0.0,1.0
2013-08-29,61.33,61.58,60.97,60.97,6100,25.9909887397433,26.0969360279373,25.838424644744,25.838424644744,14393.9502935468,0.0,1.0
2013-08-30,61.13,61.27,60.91,61.27,37000,25.9062309091882,25.9655613905768,25.8129972955775,25.9655613905768,87307.5673543001,0.0,1.0
2013-09-03,61.4096,61.85,61.1,61.65,10400,26.0247223563043,26.2113590991868,25.8935172346049,26.1266012686316,24540.505418506,0.0,1.0
2013-09-04,61.88,62.0,61.88,61.95,14000,26.22407277377,26.2749274721032,26.22407277377,26.2537380144644,33035.2957556812,0.0,1.0
2013-09-05,61.99,62.15,61.99,62.03,13100,26.2706895805754,26.3384958450195,26.2706895805754,26.2876411466864,30911.5981713874,0.0,1.0
2013-09-06,62.108,62.34,61.66,62.29,6500,26.3206967006029,26.4190157840469,26.1308391601594,26.3978263264081,15337.8158865663,0.0,1.0
2013-09-09,62.64,62.68,62.09,62.09,12700,26.5461525298797,26.5631040959907,26.313068495853,26.313068495853,29967.7325783679,0.0,1.0
2013-09-10,63.02,63.05,62.89,62.89,2300,26.7071924079345,26.7199060825178,26.6520998180737,26.6520998180737,5427.22715986191,0.0,1.0
2013-09-11,63.25,63.308,62.97,63.13,11200,26.804663913073,26.829243683934,26.6860029502957,26.7538092147399,26428.2366045449,0.0,1.0
2013-09-12,63.22,63.49,63.19,63.45,20000,26.7919502384897,26.9063733097392,26.7792365639064,26.8894217436281,47193.2796509731,0.0,1.0
2013-09-13,63.33,63.42,63.26,63.31,10100,26.838567045295,26.8767080690449,26.8089018046007,26.8300912622395,23832.6062237415,0.0,1.0
2013-09-16,63.78,64.07,63.78,63.99,18300,27.0292721640442,27.1521710183492,27.0292721640442,27.1182678861271,43181.8508806404,0.0,1.0
2013-09-17,63.93,63.96,63.86,63.86,13100,27.0928405369606,27.1055542115438,27.0631752962662,27.0631752962662,30911.5981713873,0.0,1.0
2013-09-18,64.7,64.8101,63.77,63.85,36000,27.419158184598,27.4658173703186,27.0250342725164,27.0589374047385,84947.9033717515,0.0,1.0
2013-09-19,64.6,64.84,64.5601,64.76,9500,27.3767792693204,27.4784886659866,27.3598700821246,27.4445855337645,22416.8078342122,0.0,1.0
2013-09-20,64.2652,64.759,64.21,64.759,3700,27.234894660971,27.4441617446117,27.2115014997378,27.4441617446117,8730.75673543003,0.0,1.0
2013-09-23,63.86,64.17,63.73,64.17,7200,27.0631752962662,27.1945499336268,27.0080827064054,27.1945499336268,16989.5806743503,0.0,1.0
2013-09-24,63.49,63.86,63.41,63.45,4300,27.0062502421088,27.1636342803759,26.9722212608618,26.9892357514853,10109.0302264296,0.235676,1.0
2013-09-25,63.39,63.65,63.37,63.47,6200,26.9637140155501,27.0743082046027,26.9552067702384,26.997742996797,14575.8110241543,0.0,1.0
2013-09-26,63.5568,63.756,63.43,63.49,7800,27.03466444145,27.1193966047549,26.9807285061736,27.0062502421088,18337.3106432909,0.0,1.0
2013-09-27,63.3488,63.37,63.18,63.28,3800,26.9461890902079,26.9552067702384,26.8743879397769,26.9169241663355,8933.56159544944,0.0,1.0
2013-09-30,62.9717,63.17,62.8,62.8,9300,26.7857849798551,26.870134317121,26.7127502788539,26.7127502788539,21863.7165362315,0.0,1.0
2013-10-01,63.418,63.636,63.14,63.14,13400,26.9756241589865,27.0683531328845,26.8573734491534,26.8573734491534,31502.5593102691,0.0,1.0
2013-10-02,63.29,63.35,62.9314,63.19,6800,26.9211777889914,26.9466995249266,26.768642880552,26.8786415624327,15986.3733813306,0.0,1.0
2013-10-03,62.82,63.3,62.6116,63.3,12400,26.7212575241656,26.9254314116473,26.6326120280173,26.9254314116473,29151.6220483087,0.0,1.0
2013-10-04,63.35,63.35,62.84,63.02,41600,26.9466995249266,26.9466995249266,26.7297647694773,26.806329977283,97798.9900975518,0.0,1.0
2013-10-07,62.868,63.02,62.74,62.74,5500,26.7416749129138,26.806329977283,26.6872285429186,26.6872285429186,12930.1549407821,0.0,1.0
2013-10-08,61.92,62.71,61.92,62.71,13000,26.3384314851374,26.674467674951,26.3384314851374,26.674467674951,30562.184405485,0.0,1.0
2013-10-09,61.92,62.0401,61.67,61.93,4300,26.3384314851374,26.3895174932344,26.2320909187407,26.3426851077933,10109.0302264296,0.0,1.0
2013-10-10,63.2,63.269,62.62,63.12,16900,26.8828951850886,26.9122451814141,26.6361850710482,26.8488662038416,39730.8397271304,0.0,1.0
2013-10-11,63.659,63.69,63.2299,63.2299,2200,27.078136464993,27.0913226952262,26.8956135168296,26.8956135168296,5172.06197631282,0.0,1.0
2013-10-14,63.9408,63.948,63.33,63.33,7700,27.1980035514353,27.2010661597476,26.9381922796149,26.9381922796149,18102.2169170949,0.0,1.0
2013-10-15,63.62,64.02,63.62,63.79,45800,27.0615473366351,27.2316922428698,27.0615473366351,27.1338589217848,107672.926597785,0.0,1.0
2013-10-16,64.31,64.41,63.93,63.93,11200,27.35504729989,27.3975835264487,27.193409638967,27.193409638967,26330.4973339562,0.0,1.0
2013-10-17,64.8,64.83,64.08,64.08,40700,27.5634748100275,27.5762356779952,27.257213978805,27.257213978805,95683.1465617875,0.0,1.0
2013-10-18,65.33,65.349,65.0,65.16,14800,27.7889168107886,27.7969986938347,27.6485472631449,27.7166052256388,34793.8714770136,0.0,1.0
2013-10-21,65.22,65.52,65.13,65.47,33400,27.742126961574,27.8697356412501,27.7038443576712,27.8484675279707,78521.3045494767,0.0,1.0
2013-10-22,65.62,65.79,65.4941,65.5,23300,27.9122718678088,27.9845834529585,27.8587187585714,27.8612283959383,54776.8382036767,0.0,1.0
2013-10-23,65.43,65.58,65.25,65.58,20900,27.8314530373473,27.8952573771853,27.7548878295416,27.8952573771853,49134.5887749718,0.0,1.0
2013-10-24,65.64,65.7,65.44,65.44,14200,27.9207791131205,27.9463008490557,27.8357066600031,27.8357066600031,33383.3091198374,0.0,1.0
2013-10-25,65.69,65.78,65.54,65.78,4600,27.9420472263998,27.9803298303027,27.8782428865618,27.9803298303027,10814.3114050178,0.0,1.0
2013-10-28,65.98,66.12,65.82,65.9,18400,28.06540228342,28.1249530006022,27.9973443209261,28.0313733021731,43257.245620071,0.0,1.0
2013-10-29,66.4395,66.4395,66.14,66.1499,3100,28.2608562444572,28.2608562444572,28.1334602459139,28.1376713323432,7287.90551207716,0.0,1.0
2013-10-30,66.0997,66.318,65.9932,66.29,1900,28.1163181466108,28.2091747291884,28.0710170653258,28.1972645857519,4466.78079772471,0.0,1.0
2013-10-31,65.95,66.1401,65.8284,66.09,1300,28.0526414154524,28.1335027821405,28.0009173639571,28.1121921326346,3056.21844054849,0.0,1.0
2013-11-01,66.08,66.2,65.76,66.1,7400,28.1079385099787,28.1589819818491,27.9718225849909,28.1164457552904,17396.9357385068,0.0,1.0
2013-11-04,66.199,66.33,66.04,66.33,8800,28.1585566195835,28.2142790763754,28.0909240193552,28.2142790763754,20688.2479052514,0.0,1.0
2013-11-05,66.1,66.162,65.81,66.11,8000,28.1164457552904,28.1428182157568,27.9930906982703,28.1206993779463,18807.498095683,0.0,1.0
2013-11-06,66.25,66.4,66.0101,66.4,8100,28.1802500951285,28.2440544349665,28.0782056876142,28.2440544349665,19042.591821879,0.0,1.0
2013-11-07,65.22,66.44,65.22,66.44,20200,27.742126961574,28.26106892559,27.742126961574,28.26106892559,47488.9326915997,0.0,1.0
2013-11-08,66.04,66.04,65.33,65.45,7600,28.0909240193552,28.0909240193552,27.7889168107886,27.839960282659,17867.1231908989,0.0,1.0
2013-11-11,66.0864,66.18,66.06,66.15,11500,28.1106608284785,28.1504747365374,28.099431264667,28.1377138685698,27035.7785125443,0.0,1.0
2013-11-12,66.11,66.11,65.85,66.02,3600,28.1206993779463,28.1206993779463,28.0101051888937,28.0824167740435,8463.37414305736,0.0,1.0
2013-11-13,66.409,66.41,65.72,65.72,3600,28.2478826953568,28.2483080576224,27.9548080943674,27.9548080943674,8463.37414305735,0.0,1.0
2013-11-14,66.86,66.86,66.4996,66.5,13700,28.4397210771365,28.4397210771365,28.2864205166189,28.2865906615252,32207.8404888571,0.0,1.0
2013-11-15,67.09,67.09,66.8163,66.84,6300,28.5375543982214,28.5375543982214,28.4211327461303,28.4312138318247,14810.9047503504,0.0,1.0
2013-11-18,66.683,67.14,66.683,66.95,19400,28.3644319561276,28.5588225115008,28.3644319561276,28.4780036810393,45608.1828820313,0.0,1.0
2013-11-19,66.47,66.8,66.47,66.72,8400,28.2738297935576,28.4141993412012,28.2738297935576,28.3801703599543,19747.8730004672,0.0,1.0
2013-11-20,66.48,66.85,66.279,66.75,26800,28.2780834162134,28.4354674544806,28.1925856008305,28.3929312279219,63005.1186205382,0.0,1.0
2013-11-21,67.05,67.05,66.67,66.67,15800,28.5205399075979,28.5205399075979,28.3589022466749,28.3589022466749,37144.808738974,0.0,1.0
2013-11-22,67.349,67.349,67.03,67.03,7800,28.6477232250084,28.6477232250084,28.5120326622862,28.5120326622862,18337.310643291,0.0,1.0
2013-11-25,67.289,67.48,67.289,67.3301,4200,28.6222014890732,28.7034456818003,28.6222014890732,28.6396838781888,9873.93650023359,0.0,1.0
2013-11-26,67.28,67.5099,67.27,67.33,60900,28.6183732286829,28.7161640135413,28.6141196060271,28.6396413419623,143172.079253387,0.0,1.0
2013-11-27,67.53,67.5693,67.36,67.49,14900,28.7247137950796,28.7414305321172,28.6524022099299,28.7076993044562,35028.9652032097,0.0,1.0
2013-11-29,67.6201,67.73,67.59,67.59,3200,28.763038935209,28.809786248197,28.7502355310148,28.7502355310148,7522.99923827321,0.0,1.0
2013-12-02,67.21,67.6,67.21,67.52,53400,28.5885978700918,28.7544891536707,28.5885978700918,28.7204601724238,125540.049788684,0.0,1.0
2013-12-03,67.0199,67.25,66.86,67.22,8500,28.5077365034038,28.6056123607153,28.4397210771365,28.5928514927477,19982.9667266632,0.0,1.0
2013-12-04,66.94,67.16,66.45,66.81,9300,28.4737500583834,28.5673297568125,28.2653225482458,28.4184529638571,21863.7165362315,0.0,1.0
2013-12-05,66.675,66.89,66.67,66.79,7200,28.3610290580029,28.4524819451041,28.3589022466749,28.4099457185454,16926.7482861147,0.0,1.0
2013-12-06,67.53,67.58,67.22,67.22,7000,28.7247137950796,28.745981908359,28.5928514927477,28.5928514927477,16456.5608337227,0.0,1.0
2013-12-09,67.579,67.82,67.52,67.82,22400,28.7455565460934,28.8480688520998,28.7204601724238,28.8480688520998,52660.9946679124,0.0,1.0
2013-12-10,67.38,67.61,67.34,67.45,38900,28.6609094552416,28.7587427763266,28.6438949646181,28.6906848138327,91451.4594902587,0.0,1.0
2013-12-11,66.59,67.4,66.47,67.4,21600,28.324873265428,28.6694167005533,28.2738297935576,28.6694167005533,50780.2448583442,0.0,1.0
2013-12-12,66.53,66.53,66.17,66.5,9300,28.2993515294928,28.2993515294928,28.1462211138815,28.2865906615252,21863.7165362315,0.0,1.0
2013-12-13,66.38,66.59,66.242,66.58,21100,28.2355471896548,28.324873265428,28.1768471970038,28.3206196427721,49604.7762273639,0.0,1.0
2013-12-16,66.88,66.91,66.68,66.69,11400,28.4482283224482,28.4609891904158,28.3631558693308,28.3674094919867,26800.6847863483,0.0,1.0
2013-12-17,66.725,66.854,66.51,66.79,61500,28.3822971712822,28.4371689035429,28.2908442841811,28.4099457185454,144582.641610563,0.0,1.0
2013-12-18,67.84,67.84,66.5,66.88,24700,28.8565760974116,28.8565760974116,28.2865906615252,28.4482283224482,58068.1503704212,0.0,1.0
2013-12-19,67.764,67.78,67.4999,67.65,206000,28.824248565227,28.8310543614763,28.7119103908855,28.7757572669501,484293.075963837,0.0,1.0
2013-12-20,68.23,68.36,67.79,67.87,10500,29.0224673809904,29.0777644755167,28.8353079841322,28.8693369653792,24684.841250584,0.0,1.0
2013-12-23,68.27,68.32,68.19,68.2099,219100,29.1460925430493,29.167438736504,29.1119386335217,29.1204344185167,513206.254934751,0.250635,1.0
2013-12-24,68.51,68.51,68.34,68.41,20700,29.2485542716318,29.2485542716318,29.1759772138858,29.2058618847224,48486.3965182536,0.0,1.0
2013-12-26,68.76,68.79,68.63,68.63,8400,29.3552852389053,29.3680929549782,29.2997851359231,29.2997851359231,19675.6391668276,0.0,1.0
2013-12-27,68.78,68.92,68.704,68.92,26800,29.3638237162872,29.4235930579604,29.3313775022361,29.4235930579604,62774.6582941641,0.0,1.0
2013-12-30,68.848,68.91,68.76,68.79,39100,29.3928545393856,29.4193238192694,29.3552852389053,29.3680929549782,91585.4156455901,0.0,1.0
2013-12-31,69.1,69.15,68.95,68.95,20800,29.5004393543973,29.521785547852,29.4364007740332,29.4364007740332,48720.6303178587,0.0,1.0
2014-01-02,68.37,69.0,68.309,69.0,45700,29.1887849299587,29.4577469674879,29.1627425739439,29.4577469674879,107044.846419526,0.0,1.0
2014-01-03,68.53,68.639,68.36,68.43,10800,29.2570927490137,29.303627450745,29.1845156912677,29.2144003621043,25297.2503573497,0.0,1.0
2014-01-06,68.25,68.68,68.1313,68.68,10900,29.1375540656674,29.3211313293778,29.0868782024059,29.3211313293778,25531.4841569548,0.0,1.0
2014-01-07,68.74,68.8,68.38,68.5,9500,29.3467467615235,29.3723621936691,29.1930541686496,29.2442850329409,22252.2109624835,0.0,1.0
2014-01-08,68.66,68.752,68.47,68.6,10900,29.3125928519959,29.3518698479526,29.2314773168681,29.2869774198503,25531.4841569548,0.0,1.0
2014-01-09,68.67,69.0,68.45,68.86,6300,29.3168620906869,29.4577469674879,29.2229388394862,29.3979776258147,14756.7293751206,0.0,1.0
2014-01-10,68.88,68.88,68.52,68.79,14700,29.4065161031966,29.4065161031966,29.2528235103228,29.3680929549782,34432.3685419482,0.0,1.0
2014-01-13,67.99,68.99,67.99,68.84,56200,29.0265538597029,29.453477728797,29.0265538597029,29.3894391484329,131639.395378061,0.0,1.0
2014-01-14,68.85,68.9,68.29,68.32,9000,29.3937083871238,29.4150545805785,29.1546310204311,29.167438736504,21081.0419644581,0.0,1.0
2014-01-15,69.08,69.17,68.94,68.94,24200,29.4919008770154,29.5303240252339,29.4321315353423,29.4321315353423,56684.5795044317,0.0,1.0
2014-01-16,69.09,69.09,68.84,69.0,17700,29.4961701157064,29.4961701157064,29.3894391484329,29.4577469674879,41459.3825301008,0.0,1.0
2014-01-17,68.672,69.05,68.672,69.02,32400,29.3177159384251,29.4790931609426,29.3177159384251,29.4662854448698,75891.751072049,0.0,1.0
2014-01-21,69.06,69.24,68.67,69.24,9200,29.4833623996335,29.5602086960705,29.3168620906869,29.5602086960705,21549.5095636683,0.0,1.0
2014-01-22,69.15,69.24,68.96,69.05,12600,29.521785547852,29.5602086960705,29.4406700127241,29.4790931609426,29513.4587502413,0.0,1.0
2014-01-23,68.55,68.72,68.3896,68.72,9900,29.2656312263956,29.3382082841416,29.1971526377929,29.3382082841416,23189.1461609039,0.0,1.0
2014-01-24,67.2151,68.24,67.21,68.24,16100,28.695730553542,29.1332848269764,28.6935532418096,29.1332848269764,37711.6417364194,0.0,1.0
2014-01-27,66.77,67.2,66.5,67.2,9800,28.5057067394082,28.6892840031187,28.3904372947528,28.6892840031187,22954.9123612988,0.0,1.0
2014-01-28,67.17,67.28,66.73,66.73,11800,28.6764762870458,28.7234379126462,28.4886297846445,28.4886297846445,27639.5883534006,0.0,1.0
2014-01-29,66.57,67.0,66.42,66.77,9100,28.4203219655894,28.6038992292998,28.3562833852253,28.5057067394082,21315.2757640632,0.0,1.0
2014-01-30,67.3,67.4832,66.98,67.09,36100,28.7319763900281,28.8101888428461,28.595360751918,28.6423223775183,84558.4016574372,0.0,1.0
2014-01-31,67.01,67.3099,66.38,66.48,8300,28.6081684679908,28.7362029363321,28.3392064304615,28.381898817371,19441.4053672224,0.0,1.0
2014-02-03,65.366,66.95,65.366,66.95,12900,27.9063056272002,28.5825530358451,27.9063056272002,28.5825530358451,30216.1601490566,0.0,1.0
2014-02-04,66.05,66.05,65.53,65.73,18000,28.1983215536605,28.1983215536605,27.9763211417316,28.0617059155504,42162.0839289162,0.0,1.0
2014-02-05,65.89,66.079,65.3,65.76,6800,28.1300137346055,28.2107023458642,27.87812865184,28.0745136316233,15927.8983731461,0.0,1.0
2014-02-06,66.6224,66.67,66.09,66.09,6500,28.4426927763299,28.4630143524988,28.2153985084243,28.2153985084243,15225.1969743309,0.0,1.0
2014-02-07,67.5395,67.54,67.2399,67.2424,4800,28.8342246566761,28.8344381186106,28.7063182654955,28.7073855751682,11243.2223810443,0.0,1.0
2014-02-10,67.69,67.7311,67.4899,67.63,4200,28.8984766989747,28.9160232699945,28.813049232769,28.8728612668291,9837.81958341378,0.0,1.0
2014-02-11,68.47,68.5899,67.89,67.89,12500,29.2314773168681,29.2826654887724,28.9838614727935,28.9838614727935,29279.2249506362,0.0,1.0
2014-02-12,68.49,68.77,68.412,68.7699,12600,29.2400157942499,29.3595544775963,29.2067157324606,29.3595117852094,29513.4587502413,0.0,1.0
2014-02-13,68.88,68.9,68.05,68.05,10900,29.4065161031966,29.4150545805785,29.0521692918486,29.0521692918486,25531.4841569548,0.0,1.0
2014-02-14,69.23,69.2799,68.7871,68.88,6300,29.5559394573795,29.5772429584473,29.3668548757578,29.4065161031966,14756.7293751207,0.0,1.0
2014-02-18,69.35,69.47,69.15,69.15,40700,29.6071703216708,29.6584011859621,29.521785547852,29.521785547852,95333.1564392715,0.0,1.0
2014-02-19,68.89,69.57,68.89,69.23,30800,29.4107853418876,29.7010935728715,29.4107853418876,29.5559394573795,72144.0102783675,0.0,1.0
2014-02-20,69.402,69.48,68.89,69.09,20900,29.6293703628637,29.662670424653,29.4107853418876,29.4961701157064,48954.8641174637,0.0,1.0
2014-02-21,69.48,69.73,69.48,69.57,12400,29.662670424653,29.7694013919265,29.662670424653,29.7010935728715,29044.9911510312,0.0,1.0
2014-02-24,69.85,70.29,69.59,69.59,20500,29.8206322562178,30.0084787586192,29.7096320502534,29.7096320502534,48017.9289190434,0.0,1.0
2014-02-25,69.6988,69.97,69.678,69.95,17600,29.7560813672108,29.8718631205091,29.7472013507337,29.8633246431272,41225.1487304958,0.0,1.0
2014-02-26,69.85,70.11,69.67,69.94,41500,29.8206322562178,29.9316324621823,29.7437859597809,29.8590554044363,97207.0268361123,0.0,1.0
2014-02-27,70.06,70.1,69.7,69.77,4400,29.9102862687276,29.9273632234913,29.7565936758537,29.7864783466903,10306.2871826239,0.0,1.0
2014-02-28,70.1763,70.618,70.04,70.16,12600,29.9599375147032,30.148509787682,29.9017477913457,29.952978655637,29513.4587502413,0.0,1.0
2014-03-03,69.5576,69.78,69.3299,69.77,16700,29.6957997168947,29.7907475853812,29.598589151902,29.7864783466903,39117.04453405,0.0,1.0
2014-03-04,70.7799,70.8194,70.3,70.3,6600,30.2176287620884,30.2344922549176,30.0127479973101,30.0127479973101,15459.4307739359,0.0,1.0
2014-03-05,70.66,70.83,70.66,70.79,10300,30.166440590184,30.23901764793,30.166440590184,30.2219406931662,24126.0813593242,0.0,1.0
2014-03-06,70.93,71.06,70.8,70.93,14200,30.2817100348394,30.3372101378216,30.2262099318571,30.2817100348394,33261.1995439227,0.0,1.0
2014-03-07,70.8499,71.21,70.6736,71.21,11500,30.2475134329249,30.4012487181857,30.1722467548037,30.4012487181857,26936.8869545854,0.0,1.0
2014-03-10,70.8,70.8262,70.48,70.81,13200,30.2262099318571,30.2373953372274,30.0895942937471,30.2304791705481,30918.8615478719,0.0,1.0
2014-03-11,70.55,70.99,70.4899,70.7701,19800,30.1194789645836,30.307325466985,30.0938208400511,30.2134449081712,46378.2923218078,0.0,1.0
2014-03-12,70.55,70.56,70.24,70.24,7600,30.1194789645836,30.1237482032746,29.9871325651645,29.9871325651645,17801.7687699868,0.0,1.0
2014-03-13,69.72,70.66,69.6203,70.66,5600,29.7651321532356,30.166440590184,29.7225678434869,30.166440590184,13117.092777885,0.0,1.0
2014-03-14,69.4592,69.8415,69.4592,69.64,9000,29.6537904081759,29.8170034033305,29.6537904081759,29.7309782437081,21081.0419644581,0.0,1.0
2014-03-17,70.2299,70.4,69.91,69.91,39900,29.9828206340866,30.0554403842195,29.8462476883635,29.8462476883635,93459.2860424309,0.0,1.0
2014-03-18,70.75,70.78,70.33,70.33,62700,30.2048637384025,30.2176714544753,30.025555713383,30.025555713383,146864.592352391,0.0,1.0
2014-03-19,70.29,70.74,69.97,70.69,25300,30.0084787586192,30.2005944997115,29.8718631205091,30.1792483062568,59261.1513000877,0.0,1.0
2014-03-20,70.57,70.67,70.07,70.22,20900,30.1280174419655,30.1707098288749,29.9145555074185,29.9785940877826,48954.8641174638,0.0,1.0
2014-03-21,70.12,70.87,70.12,70.87,7900,29.9359017008732,30.2560946026937,29.9359017008732,30.2560946026937,18504.4701688021,0.0,1.0
2014-03-24,69.7301,70.51,69.46,70.51,14800,29.7694440843134,30.1024020098199,29.6541319472712,30.1024020098199,34666.6023415533,0.0,1.0
2014-03-25,69.88,70.0,69.5996,69.69,14000,29.921686416804,29.9730688204963,29.801622866843,29.8403309442912,32696.0180777303,0.206703,1.0
2014-03-26,69.42,70.29,69.42,70.27,33000,29.7247205359836,30.0972429627526,29.7247205359836,30.0886792288039,77069.1854689356,0.0,1.0
2014-03-27,69.15,69.559,69.0745,69.32,13300,29.609110127676,29.7842384869271,29.5767820320196,29.68190186624,31061.2171738437,0.0,1.0
2014-03-28,69.54,69.9,69.36,69.43,14200,29.7761029396759,29.9302501507527,29.6990293341374,29.7290024029579,33163.1040502692,0.0,1.0
2014-03-31,70.2355,70.31,69.92,70.08,12800,30.0739067877424,30.1058066967013,29.9388138847014,30.0073237562911,29893.5022424962,0.0,1.0
2014-04-01,70.7999,70.7999,70.44,70.59,37000,30.3155753597751,30.3155753597751,30.161470967368,30.2256989719833,86410.9049197156,0.0,1.0
2014-04-02,71.04,71.07,70.8,71.0,49200,30.4183829858294,30.4312285867524,30.3156181784448,30.4012555179319,114903.149244595,0.0,1.0
2014-04-03,70.866,71.26,70.69,71.26,8400,30.3438785004756,30.5125840592652,30.2685176417269,30.5125840592652,19617.6108466381,0.0,1.0
2014-04-04,69.95,71.098,69.76,70.892,17600,29.9516594856245,30.4432178142806,29.8703040131117,30.3550113546089,41103.5655834323,0.0,1.0
2014-04-07,69.15,69.79,69.07,69.619,25000,29.609110127676,29.8831496140348,29.5748551918811,29.8099296887733,58385.7465673754,0.0,1.0
2014-04-08,69.605,69.64,68.94,69.38,27100,29.8039350750092,29.8189216094194,29.5191909212145,29.7075930680862,63290.149279035,0.0,1.0
2014-04-09,70.32,70.32,69.6601,69.7401,6500,30.1100885636757,30.1100885636757,29.8275281620379,29.8617830978327,15180.2941075176,0.0,1.0
2014-04-10,69.07,70.5,68.85,70.5,6300,29.5748551918811,30.1871621692141,29.4806541184453,30.1871621692141,14713.2081349786,0.0,1.0
2014-04-11,68.2139,68.7101,68.1685,68.56,28200,29.2082845602064,29.420750799474,29.1888448841429,29.3564799761889,65859.1221279997,0.0,1.0
2014-04-14,68.595,68.87,68.23,68.7,91100,29.3714665105992,29.489217852394,29.2151783660352,29.4164261138299,212757.660491516,0.0,1.0
2014-04-15,68.93,69.07,68.12,68.77,42300,29.5149090542401,29.5748551918811,29.1680778293172,29.4463991826504,98788.6831919994,0.0,1.0
2014-04-16,69.85,69.85,69.28,69.7,30000,29.9088408158809,29.9088408158809,29.6647743983426,29.8446128112656,70062.8958808506,0.0,1.0
2014-04-17,69.86,69.9274,69.44,69.83,9400,29.9131226828553,29.9419824662624,29.7332842699323,29.9002770819322,21953.0407093332,0.0,1.0
2014-04-21,69.962,70.05,69.7499,69.8,12800,29.9567977259937,29.9944781553681,29.8659793274676,29.8874314810091,29893.5022424963,0.0,1.0
2014-04-22,70.3592,70.47,70.0,70.1,19500,30.1268734822152,30.174316568291,29.9730688204963,30.0158874902398,45540.8823225528,0.0,1.0
2014-04-23,70.13,70.5,70.06,70.5,18100,30.0287330911629,30.1871621692141,29.9987600223424,30.1871621692141,42271.2805147799,0.0,1.0
2014-04-24,69.9025,70.41,69.7699,70.41,9900,29.9313206174963,30.1486253664449,29.8745430614163,30.1486253664449,23120.7556406807,0.0,1.0
2014-04-25,69.3797,70.01,69.226,70.01,5000,29.7074646120769,29.9773506874706,29.6416523166811,29.9773506874706,11677.1493134751,0.0,1.0
2014-04-28,69.4816,69.74,68.75,69.48,9400,29.7510968365456,29.861740279163,29.4378354487017,29.7504117378297,21953.0407093332,0.0,1.0
2014-04-29,69.88,69.91,69.6599,69.82,4200,29.921686416804,29.9345320177271,29.8274425246984,29.8959952149578,9808.80542331908,0.0,1.0
2014-04-30,70.15,70.15,69.75,69.81,12400,30.0372968251116,30.0372968251116,29.8660221461374,29.8917133479835,28959.3302974183,0.0,1.0
2014-05-01,70.23,70.42,70.0,70.17,10700,30.0715517609065,30.1529072334192,29.9730688204963,30.0458605590603,24989.0995308367,0.0,1.0
2014-05-02,70.1199,70.5599,70.116,70.44,9900,30.0244084055188,30.2128105523905,30.0227384773988,30.161470967368,23120.7556406807,0.0,1.0
2014-05-05,70.23,70.29,69.82,70.04,5000,30.0715517609065,30.0972429627526,29.8959952149578,29.9901962883937,11677.1493134751,0.0,1.0
2014-05-06,69.79,70.1299,69.765,70.11,5700,29.8831496140348,30.0286902724932,29.8724449465989,30.0201693572142,13311.9502173616,0.0,1.0
2014-05-07,70.01,70.01,69.6162,69.882,196700,29.9773506874706,29.9773506874706,29.8087307660205,29.9225427901989,459379.053992111,0.0,1.0
2014-05-08,69.92,70.45,69.766,69.89,12000,29.9388138847014,30.1657528343423,29.8728731332963,29.9259682837783,28025.1583523403,0.0,1.0
2014-05-09,70.24,70.24,69.65,69.9,23200,30.0758336278808,30.0758336278808,29.8232034763938,29.9302501507527,54181.9728145245,0.0,1.0
2014-05-12,70.9456,70.99,70.49,70.49,13200,30.3779621615914,30.3969736509576,30.1828803022397,30.1828803022397,30827.6741875743,0.0,1.0
2014-05-13,70.96,71.1799,70.867,71.15,9500,30.3841280500345,30.4782863048006,30.344306687173,30.4654835225473,22186.5836956027,0.0,1.0
2014-05-14,70.61,70.82,70.5301,70.702,13100,30.234262705932,30.3241819123935,30.2000505888069,30.2736558820961,30594.1312013048,0.0,1.0
2014-05-15,69.996,70.66,69.68,70.66,14200,29.9713560737065,30.2556720408038,29.8360490773169,30.2556720408038,33163.1040502693,0.0,1.0
2014-05-16,70.265,70.265,69.882,70.26,8600,30.0865382953167,30.0865382953167,29.9225427901989,30.0843973618295,20084.6968191772,0.0,1.0
2014-05-19,70.68,70.68,70.04,70.04,5500,30.2642357747525,30.2642357747525,29.9901962883937,29.9901962883937,12844.8642448226,0.0,1.0
2014-05-20,70.19,70.7,69.9555,70.7,10700,30.054424293009,30.2727995087012,29.9540145124604,30.2727995087012,24989.0995308368,0.0,1.0
2014-05-21,70.6318,70.65,70.328,70.47,41400,30.2435971759361,30.2513901738295,30.1135140572552,30.174316568291,96686.7963155739,0.0,1.0
2014-05-22,70.88,70.99,70.62,70.63,8500,30.3498731142396,30.3969736509576,30.2385445729064,30.2428264398807,19851.1538329077,0.0,1.0
2014-05-23,71.1684,71.1684,70.8799,70.8799,4700,30.4733621577801,30.4733621577801,30.3498302955699,30.3498302955699,10976.5203546666,0.0,1.0
2014-05-27,71.57,71.57,71.42,71.5,8000,30.6453219354703,30.6453219354703,30.5810939308549,30.6153488666498,18683.4389015601,0.0,1.0
2014-05-28,71.562,71.63,71.4223,71.47,11400,30.6418964418908,30.6710131373164,30.582078760259,30.6025032657267,26623.9004347232,0.0,1.0
2014-05-29,71.874,71.88,71.5201,71.74,13500,30.7754906914907,30.7780598116753,30.6239554192682,30.7181136740343,31528.3031463828,0.0,1.0
2014-05-30,71.98,71.98,71.7452,71.8355,5600,30.8208784814189,30.8208784814189,30.720340244861,30.7590055036394,13078.4072310921,0.0,1.0
2014-06-02,71.97,72.19,71.758,72.19,6800,30.8165966144445,30.9107976878804,30.7258210345882,30.9107976878804,15880.9230663261,0.0,1.0
2014-06-03,71.9109,72.0,71.76,72.0,10200,30.7912907806261,30.8294422153676,30.726677407983,30.8294422153676,23821.3845994892,0.0,1.0
2014-06-04,72.043,72.09,71.75,71.9,6700,30.8478542433573,30.8679790181368,30.7223955410087,30.786623545624,15647.3800800567,0.0,1.0
2014-06-05,72.44,72.53,72.0499,72.25,7400,31.0178443622393,31.0563811650085,30.8508087315696,30.9364888897265,17282.1809839431,0.0,1.0
2014-06-06,72.86,72.86,72.62,72.69,8700,31.1976827751623,31.1976827751623,31.0949179677777,31.1248910365982,20318.2398054467,0.0,1.0
2014-06-09,72.86,73.06,72.79,72.98,11400,31.1976827751623,31.2833201146494,31.1677097063418,31.2490651788545,26623.9004347232,0.0,1.0
2014-06-10,72.77,72.94,72.654,72.94,5200,31.1591459723931,31.2319377109571,31.1094763154905,31.2319377109571,12144.2352860141,0.0,1.0
2014-06-11,72.58,72.67,72.39,72.67,29600,31.0777904998803,31.1163273026495,30.9964350273675,31.1163273026495,69128.7239357725,0.0,1.0
2014-06-12,72.092,72.65,71.9801,72.65,7600,30.8688353915317,31.1077635687008,30.8209213000886,31.1077635687008,17749.2669564821,0.0,1.0
2014-06-13,72.3,72.39,72.15,72.1799,9600,30.9578982245983,30.9964350273675,30.8936702199829,30.9064730022363,22420.1266818722,0.0,1.0
2014-06-16,72.2,72.392,72.02,72.3,54600,30.9150795548547,30.9972914007624,30.8380059493163,30.9578982245983,127514.470503148,0.0,1.0
2014-06-17,72.491,72.54,72.17,72.25,14000,31.0396818838085,31.0606630319829,30.9022339539317,30.9364888897265,32696.0180777303,0.0,1.0
2014-06-18,73.13,73.13,72.47,72.67,7700,31.3132931834699,31.3132931834699,31.0306899631624,31.1163273026495,17982.8099427516,0.0,1.0
2014-06-19,73.159,73.23,72.98,73.23,9200,31.3257105976955,31.3561118532135,31.2490651788545,31.3561118532135,21485.9547367942,0.0,1.0
2014-06-20,73.31,73.31,73.1501,73.25,7300,31.3903667890083,31.3903667890083,31.3218997360883,31.3646755871622,17048.6379976737,0.0,1.0
2014-06-23,73.27,73.4,73.1,73.4,6600,31.3732393211109,31.4289035917775,31.3004475825468,31.4289035917775,15413.8370937871,0.0,1.0
2014-06-24,72.66,73.34,72.562,73.09,9900,31.2064820117946,31.4985327655521,31.1643923443413,31.3911611649059,23050.7879654017,0.22055,1.0
2014-06-25,73.08,73.08,72.65,72.65,12100,31.3868663008801,31.3868663008801,31.2021871477687,31.2021871477687,28173.1852910466,0.0,1.0
2014-06-26,72.86,72.91,72.5599,72.75,5500,31.2923792923115,31.3138536124407,31.1634904228959,31.2451357880272,12805.9933141121,0.0,1.0
2014-06-27,73.19,73.19,72.84,72.89,10900,31.4341098051644,31.4341098051644,31.2837895642598,31.305263884389,25379.1503861494,0.0,1.0
2014-06-30,73.11,73.2275,73.1,73.2275,3900,31.3997508929576,31.4502155452613,31.3954560289318,31.4502155452613,9080.61344091584,0.0,1.0
2014-07-01,73.64,73.86,73.37,73.43,19300,31.6273786863274,31.721865694896,31.5114173576296,31.5371865417847,44937.3947204297,0.0,1.0
2014-07-02,73.73,73.87,73.67,73.87,21100,31.6660324625601,31.7261605589219,31.640263278405,31.7261605589219,49128.4470777753,0.0,1.0
2014-07-03,74.17,74.19,73.81,73.81,4200,31.8550064796973,31.863596207749,31.7003913747668,31.7003913747668,9779.12216714012,0.0,1.0
2014-07-07,73.77,73.92,73.69,73.88,6000,31.6832119186634,31.7476348790511,31.6488530064567,31.7304554229477,13970.1745244859,0.0,1.0
2014-07-08,73.336,73.82,73.2,73.82,43800,31.4968148199417,31.7046862387927,31.4384046691902,31.7046862387927,101982.274028747,0.0,1.0
2014-07-09,73.702,73.71,73.45,73.58,10700,31.6540068432877,31.6574427345084,31.5457762698364,31.6016095021724,24913.4779019998,0.0,1.0
2014-07-10,73.4632,73.512,72.82,72.82,28800,31.5514454903505,31.5724044267966,31.2751998362081,31.2751998362081,67056.8377175323,0.0,1.0
2014-07-11,73.458,73.48,73.238,73.27,8500,31.549212161057,31.5586608619139,31.4547251524884,31.4684687173711,19791.0805763551,0.0,1.0
2014-07-14,73.72,73.83,73.72,73.83,6400,31.6617375985342,31.7089811028185,31.6617375985342,31.7089811028185,14901.519492785,0.0,1.0
2014-07-15,73.55,73.93,73.42,73.93,3600,31.5887249100948,31.751929743077,31.5328916777588,31.751929743077,8382.10471469155,0.0,1.0
2014-07-16,73.902,74.08,73.75,74.04,9400,31.7399041238046,31.8163527034646,31.6746221906117,31.7991732473613,21886.6067550279,0.0,1.0
2014-07-17,73.104,73.86,73.104,73.82,14300,31.3971739745421,31.721865694896,31.3971739745421,31.7046862387927,33295.5826166914,0.0,1.0
2014-07-18,73.9828,74.0,73.4,73.43,15600,31.7746066251334,31.7819937912579,31.5243019497071,31.5371865417847,36322.4537636634,0.0,1.0
2014-07-21,73.76,73.85,73.5241,73.8,5900,31.6789170546376,31.7175708308702,31.5776012122679,31.696096510741,13737.3382824111,0.0,1.0
2014-07-22,74.16,74.278,74.04,74.04,7100,31.8507116156714,31.9013910111764,31.7991732473613,31.7991732473613,16531.3731873083,0.0,1.0
2014-07-23,74.25,74.26,74.094,74.239,2100,31.889365391904,31.8936602559299,31.8223655131008,31.8846410414756,4889.56108357007,0.0,1.0
2014-07-24,74.31,74.3499,74.1999,74.33,4000,31.9151345760591,31.9322710835222,31.8678481231345,31.9237243041108,9313.4496829906,0.0,1.0
2014-07-25,73.93,74.28,73.87,74.28,11000,31.751929743077,31.9022499839816,31.7261605589219,31.9022499839816,25611.9866282241,0.0,1.0
2014-07-28,73.98,74.036,73.65,73.88,3700,31.7734040632062,31.7974553017509,31.6316735503533,31.7304554229477,8614.9409567663,0.0,1.0
2014-07-29,73.74,74.26,73.74,74.26,9600,31.6703273265859,31.8936602559299,31.6703273265859,31.8936602559299,22352.2792391774,0.0,1.0
2014-07-30,73.81,74.02,73.5,73.89,12700,31.7003913747668,31.7905835193096,31.5672505899656,31.7347502869736,29570.2027434952,0.0,1.0
2014-07-31,72.365,73.46,72.27,73.46,12300,31.0797835230321,31.5500711338622,31.0389823147866,31.5500711338622,28638.8577751961,0.0,1.0
2014-08-01,72.07,72.4,71.705,72.29,16500,30.9530850342697,31.0948155471226,30.7963224973263,31.0475720428383,38417.9799423362,0.0,1.0
2014-08-04,72.67,72.67,71.9801,72.19,5200,31.2107768758204,31.2107768758204,30.9144742066773,31.0046234025798,12107.4845878878,0.0,1.0
2014-08-05,71.97,72.45,71.71,72.42,20000,30.9101363940112,31.1162898672518,30.7984699293392,31.1034052751743,46567.248414953,0.0,1.0
2014-08-06,71.97,72.17,71.53,71.69,15500,30.9101363940112,30.9960336745281,30.721162376874,30.7898802012875,36089.6175215886,0.0,1.0
2014-08-07,71.47,72.2899,71.3,72.27,18900,30.6953931927189,31.047529094198,30.6223805042796,31.0389823147866,44006.0497521306,0.0,1.0
2014-08-08,72.29,72.29,71.49,71.72,14300,31.0475720428383,31.0475720428383,30.7039829207706,30.8027647933651,33295.5826166914,0.0,1.0
2014-08-11,72.48,72.783,72.47,72.59,35200,31.1291744593293,31.2593088393125,31.1248795953035,31.1764179636136,81958.3572103174,0.0,1.0
2014-08-12,72.26,72.54,72.1501,72.54,12100,31.0346874507607,31.1549436434844,30.9874868951167,31.1549436434844,28173.1852910466,0.0,1.0
2014-08-13,72.88,72.88,72.55,72.75,13300,31.3009690203632,31.3009690203632,31.1592385075103,31.2451357880272,30967.2201959437,0.0,1.0
2014-08-14,73.14,73.14,72.88,72.88,20200,31.4126354850352,31.4126354850352,31.3009690203632,31.3009690203632,47032.9208991025,0.0,1.0
2014-08-15,73.0301,73.48,72.8626,73.48,4700,31.3654349293911,31.5586608619139,31.2934959569582,31.5586608619139,10943.303377514,0.0,1.0
2014-08-18,73.759,73.8028,73.55,73.55,24000,31.678487568235,31.6972990726682,31.5887249100948,31.5887249100948,55880.6980979436,0.0,1.0
2014-08-19,74.1232,74.15,73.86,73.86,8300,31.8349065160563,31.8464167516456,31.721865694896,31.721865694896,19325.4080922055,0.0,1.0
2014-08-20,74.28,74.34,74.0,74.14,20300,31.9022499839816,31.9280191681366,31.7819937912579,31.8421218876197,47265.7571411772,0.0,1.0
2014-08-21,74.445,74.52,74.26,74.26,19100,31.973115240408,32.0053267206019,31.8936602559299,31.8936602559299,44471.7222362801,0.0,1.0
2014-08-22,74.352,74.5595,74.352,74.44,12000,31.9331730049677,32.022291433504,31.9331730049677,31.9709678083951,27940.3490489718,0.0,1.0
2014-08-25,74.77,74.8301,74.6,74.643,4400,32.112698321248,32.1385104540433,32.0396856328086,32.0581535481198,10244.7946512897,0.0,1.0
2014-08-26,74.833,75.02,74.82,74.84,9600,32.1397559646108,32.2200699218941,32.1341726413772,32.1427623694289,22352.2792391775,0.0,1.0
2014-08-27,74.74,74.98,74.7094,74.98,8500,32.0998137291705,32.2028904657908,32.0866714452514,32.2028904657908,19791.080576355,0.0,1.0
2014-08-28,74.75,74.83,74.46,74.46,13900,32.1041085931963,32.1384675054031,31.9795575364468,31.9795575364468,32364.2376483923,0.0,1.0
2014-08-29,74.9225,74.96,74.7148,74.78,2800,32.1781949976421,32.1943007377391,32.0889906718253,32.1169931852738,6519.41477809343,0.0,1.0
2014-09-02,74.91,75.07,74.83,75.07,15000,32.1728264176098,32.2415442420234,32.1384675054031,32.2415442420234,34925.4363112148,0.0,1.0
2014-09-03,75.024,75.35,74.977,75.33,5700,32.2217878675045,32.361800434747,32.201602006583,32.3532107066954,13271.6657982616,0.0,1.0
2014-09-04,74.96,75.45,74.8,75.32,28000,32.1943007377391,32.4047490750055,32.1255829133255,32.3489158426695,65194.1477809341,0.0,1.0
2014-09-05,75.14,75.14,74.63,75.04,19400,32.2716082902043,32.2716082902043,32.0525702248862,32.2286596499458,45170.2309625044,0.0,1.0
2014-09-08,75.05,75.25,74.84,75.25,6200,32.2329545139717,32.3188517944886,32.1427623694289,32.3188517944886,14435.8470086354,0.0,1.0
2014-09-09,74.54,75.17,74.449,75.17,14700,32.0139164486536,32.2844928822818,31.9748331860184,32.2844928822818,34226.9275849904,0.0,1.0
2014-09-10,74.72,74.73,74.403,74.7,4900,32.0912240011188,32.0955188651446,31.9550768114995,32.0826342730671,11408.9758616635,0.0,1.0
2014-09-11,74.66,74.75,74.46,74.46,16200,32.0654548169637,32.1041085931963,31.9795575364468,31.9795575364468,37719.4712161119,0.0,1.0
2014-09-12,74.28,74.76,74.0425,74.76,9000,31.9022499839816,32.1084034572222,31.8002469633677,32.1084034572222,20955.2617867288,0.0,1.0
2014-09-15,74.0455,74.35,73.86,74.35,21300,31.8015354225755,31.9323140321625,31.721865694896,31.9323140321625,49594.1195619249,0.0,1.0
2014-09-16,74.715,74.77,74.04,74.04,9100,32.0890765691058,32.112698321248,31.7991732473613,31.7991732473613,21188.0980288037,0.0,1.0
2014-09-17,74.768,74.9,74.5801,74.9,8900,32.1118393484428,32.168531553584,32.0311388533972,32.168531553584,20722.4255446541,0.0,1.0
2014-09-18,75.155,75.16,74.928,75.0,13000,32.2780505862431,32.280198018256,32.1805571728564,32.2114801938424,30268.7114697194,0.0,1.0
2014-09-19,75.1094,75.28,74.913,75.28,6400,32.2584660062852,32.3317363865661,32.1741148768176,32.3317363865661,14901.519492785,0.0,1.0
2014-09-22,74.49,74.7899,74.2901,74.7899,7441,31.9924421285243,32.1212451006594,31.9065877966477,32.1212451006594,17325.3447727833,0.0,1.0
2014-09-23,73.86,74.4099,73.85,74.36,7863,31.721865694896,31.9580402676773,31.7175708308702,31.9366088961883,18307.9137143388,0.0,1.0
2014-09-24,74.275,74.33,73.5,73.56,5918,32.0035099931189,32.0272083175837,31.6695790574788,31.6954317750768,13734.7262876638,0.24077,1.0
2014-09-25,73.275,74.26,73.15,74.26,6295,31.5726313664866,31.9970468137194,31.5187715381575,31.9970468137194,14609.6826598248,0.0,1.0
2014-09-26,73.719,73.82,73.2,73.45,8404,31.7639414767113,31.8074602180012,31.5403154694891,31.6480351261472,19504.3324977233,0.0,1.0
2014-09-29,73.27,73.64,72.89,73.28,12902,31.5704769733534,31.7299020652074,31.4067430952331,31.5747857596197,29943.4671448864,0.0,1.0
2014-09-30,73.38,73.77,73.2701,73.63,19405,31.617873622283,31.7859162866696,31.5705200612161,31.725593278941,45035.884354869,0.0,1.0
2014-10-01,72.45,73.4,72.34,73.4,318443,31.2171564995149,31.6264911948156,31.1697598505853,31.6264911948156,739054.992095725,0.0,1.0
2014-10-02,72.36,72.522,71.7769,72.46,11163,31.1783774231179,31.2481797606324,30.9271320959286,31.2214652857812,25907.5278048649,0.0,1.0
2014-10-03,73.2394,73.26,72.6699,72.6699,14509,31.5572920873784,31.5661681870871,31.3119067095113,31.3119067095113,33673.0557126924,0.0,1.0
2014-10-06,73.149,73.56,72.8599,73.56,9738,31.5183406595309,31.6954317750768,31.3937736485715,31.6954317750768,22600.331968447,0.0,1.0
2014-10-07,71.86,72.7647,71.86,72.44,14760,30.9629381098018,31.3527540033161,30.9629381098018,31.2128477132485,34255.5863477385,0.0,1.0
2014-10-08,73.14,73.14,71.61,72.02,11528,31.5144627518912,31.5144627518912,30.8552184531437,31.0318786900629,26754.6341068245,0.0,1.0
2014-10-09,71.7488,72.92,71.64,72.92,7226,30.9150244065202,31.4196694540321,30.8681448119426,31.4196694540321,16770.3839396178,0.0,1.0
2014-10-10,70.81,71.93,70.749,71.75,14727,30.5105155518378,30.993099613666,30.4842319556132,30.9155414608722,34178.9986546847,0.0,1.0
2014-10-13,69.54,70.95,69.52,70.6,10881,29.9632996960147,30.5708385595663,29.954682123482,30.420031040245,25253.0511551317,0.0,1.0
2014-10-14,69.76,70.401,69.71,69.84,13962,30.0580929938738,30.3342861935451,30.0365490625422,30.0925632840044,32403.5566793446,0.0,1.0
2014-10-15,69.46,69.61,67.81,69.14,37443,29.9288294058841,29.9934611998789,29.2178796719407,29.7909482453617,86899.1815459604,0.0,1.0
2014-10-16,69.42,69.8,68.5,68.89,36086,29.9115942608188,30.0753281389391,29.515185924317,29.6832285887036,83749.8027740172,0.0,1.0
2014-10-17,70.07,70.44,69.815,70.27,16578,30.1916653681298,30.3510904599838,30.0817913183386,30.2778410934563,38474.8719832528,0.0,1.0
2014-10-20,70.65,70.65,69.87,69.9,31533,30.4415749715766,30.4415749715766,30.1054896428034,30.1184160016023,73183.0219717643,0.0,1.0
2014-10-21,71.809,71.8399,71.0,71.0,19922,30.9409632998435,30.9542774494065,30.5923824908979,30.5923824908979,46235.7582127133,0.0,1.0
2014-10-22,71.45,72.33,71.45,72.13,16667,30.7862778728825,31.165451064319,30.7862778728825,31.0792753389925,38681.4266705799,0.0,1.0
2014-10-23,72.26,72.62,72.04,72.04,4644,31.1352895604547,31.2904058660424,31.0404962625956,31.0404962625956,10777.977167947,0.0,1.0
2014-10-24,72.94,73.0,72.29,72.52,27139,31.4282870265647,31.4541397441627,31.1482159192537,31.2473180033791,62985.2545996801,0.0,1.0
2014-10-27,72.922,73.12,72.68,73.12,13151,31.4205312112853,31.5058451793585,31.3162585836403,31.5058451793585,30521.3561015658,0.0,1.0
2014-10-28,73.78,73.95,73.29,73.29,13598,31.7902250729359,31.8634744394634,31.5790945458861,31.5790945458861,31558.7712165684,0.0,1.0
2014-10-29,73.76,74.13,73.42,74.09,12195,31.7816075004033,31.9410325922572,31.6351087673483,31.9237974471919,28302.6338421864,0.0,1.0
2014-10-30,74.24,74.39,73.73,73.73,8909,31.9884292411868,32.0530610351816,31.7686811416043,31.7686811416043,20676.3562853661,0.0,1.0
2014-10-31,75.048,75.33,74.87,75.33,11301,32.3365791715057,32.4580869442161,32.2598827759652,32.4580869442161,26227.8036121812,0.0,1.0
2014-11-03,75.0699,75.315,74.87,75.27,14533,32.346015413429,32.4516237648166,32.2598827759652,32.4322342266181,33728.7558530952,0.0,1.0
2014-11-04,74.96,75.1099,74.76,74.98,16437,32.2986618523621,32.3632505584943,32.2124861270356,32.3072794248947,38147.6336583861,0.0,1.0
2014-11-05,75.26,75.85,75.05,75.55,24120,32.4279254403518,32.6821438300649,32.337440928759,32.5528802420752,55978.6411048411,0.0,1.0
2014-11-06,75.41,75.46,75.142,75.33,6500,32.4925572343467,32.5141011656783,32.3770817624092,32.4580869442161,15085.4546924323,0.0,1.0
2014-11-07,75.46,75.73,75.39,75.73,5072,32.5141011656783,32.630438394869,32.483939661814,32.630438394869,11771.2963384641,0.0,1.0
2014-11-10,75.7325,75.79,75.45,75.48,8474,32.6315155914356,32.656291112467,32.509792379412,32.5227187382109,19666.7912405648,0.0,1.0
2014-11-11,75.79,76.09,75.73,76.09,16745,32.656291112467,32.7855547004567,32.630438394869,32.7855547004567,38862.452126889,0.0,1.0
2014-11-12,75.83,75.9,75.35,75.77,16128,32.6735262575323,32.7036877613965,32.4667045167487,32.6476735399343,37430.4943506997,0.0,1.0
2014-11-13,75.7356,76.0,75.51,76.0,10002,32.6328513151782,32.7467756240598,32.5356450970099,32.7467756240598,23213.0335128781,0.0,1.0
2014-11-14,75.75,75.89,75.6,75.89,19715,32.6390559674017,32.6993789751302,32.5744241734068,32.6993789751302,45755.3445017388,0.0,1.0
2014-11-17,75.7499,75.78,75.62,75.78,4195,32.639012879539,32.6519823262006,32.5830417459395,32.6519823262006,9735.92037457746,0.0,1.0
2014-11-18,76.17,76.31,75.8,75.8,20530,32.8200249905873,32.8803479983158,32.6605998987333,32.6605998987333,47646.8284362515,0.0,1.0
2014-11-19,76.0175,76.2,75.75,76.2,22956,32.7543160000258,32.8329513493862,32.6390559674017,32.8329513493862,53277.184295304,0.0,1.0
2014-11-20,76.19,76.19,75.708,75.81,11898,32.8286425631199,32.8286425631199,32.6209590650831,32.6649086849996,27613.3446047015,0.0,1.0
2014-11-21,76.55,77.09,76.37,77.09,5639,32.9837588687076,33.216433327089,32.9062007159137,33.216433327089,13087.2121554809,0.0,1.0
2014-11-24,76.6899,76.7699,76.63,76.7699,4870,33.0440387885734,33.078509078704,33.0182291588381,33.078509078704,11302.486823407,0.0,1.0
2014-11-25,76.8499,76.97,76.62,76.97,6370,33.1129793688346,33.1647278918932,33.0139203725718,33.1647278918932,14783.7455985837,0.0,1.0
2014-11-26,77.05,77.05,76.81,76.97,10592,33.1991981820237,33.1991981820237,33.095787311632,33.1647278918932,24582.3286311143,0.0,1.0
2014-11-28,77.06,77.35,77.06,77.09,5598,33.2035069682901,33.3284617700134,33.2035069682901,33.216433327089,12992.0577489594,0.0,1.0
2014-12-01,76.5,77.45,76.43,77.45,25749,32.9622149373759,33.3715496326767,32.9320534335117,33.3715496326767,59759.2881346831,0.0,1.0
2014-12-02,77.01,77.09,76.64,76.64,8018,33.1819630369585,33.216433327089,33.0225379451045,33.0225379451045,18608.4885729111,0.0,1.0
2014-12-03,77.3,77.3161,76.9809,77.11,18268,33.3069178386818,33.3138549845706,33.1694244689234,33.2250508996217,42397.0902032852,0.0,1.0
2014-12-04,77.21,77.4,76.92,77.3,35872,33.2681387622849,33.3500057013451,33.1431839605615,33.3069178386818,83253.1431887588,0.0,1.0
2014-12-05,77.34,77.37,77.21,77.35,57278,33.3241529837471,33.3370793425461,33.2681387622849,33.3284617700134,132933.026749714,0.0,1.0
2014-12-08,76.8448,77.43,76.73,77.16,8746,33.1107818878388,33.362932060144,33.0613170215014,33.2465948309533,20298.0594984635,0.0,1.0
2014-12-09,76.8,76.85,75.868,75.92,17029,33.0914785253656,33.1130224566973,32.6898996453443,32.7123053339292,39521.5704549892,0.0,1.0
2014-12-10,75.695,76.78,75.5675,76.78,36768,32.6153576429369,33.082860952833,32.5604206180413,33.082860952833,85332.6150971309,0.0,1.0
2014-12-11,75.95,76.6101,75.8814,76.0,8654,32.7252316927281,33.0096546741682,32.6956734189412,32.7467756240598,20084.542293586,0.0,1.0
2014-12-12,74.96,75.81,74.96,75.65,11920,32.2986618523621,32.6649086849996,32.2986618523621,32.5959681047384,27664.4030667374,0.0,1.0
2014-12-15,74.52,75.35,74.126,75.33,28492,32.1090752566439,32.4667045167487,31.9393090777507,32.4580869442161,66125.3500148893,0.0,1.0
2014-12-16,73.82,75.04,73.8001,74.0,17277,31.8074602180012,32.3331321424927,31.7988857333312,31.885018370795,40097.1385724851,0.0,1.0
2014-12-17,75.3,75.4,74.08,74.14,16290,32.4451605854171,32.4882484480803,31.9194886609256,31.9453413785236,37806.4702984188,0.0,1.0
2014-12-18,77.09,77.09,76.1299,76.35,27508,33.216433327089,33.216433327089,32.8027467576593,32.8975831433811,63841.6442583736,0.0,1.0
2014-12-19,77.634,77.79,77.05,77.58,65819,33.450831299977,33.5180483657317,33.1991981820237,33.4275638541389,152755.31421557,0.0,1.0
2014-12-22,77.61,77.61,77.19,77.47,20342,33.4404902129379,33.4404902129379,33.2595211897523,33.3801672052093,47210.5106697627,0.0,1.0
2014-12-23,77.6,78.0,77.6,78.0,39411,33.4361814266715,33.6085328773245,33.4361814266715,33.6085328773245,91466.5930589923,0.0,1.0
2014-12-24,77.5,77.68,77.46,77.62,11031,33.520179491419,33.5980328115281,33.502878753617,33.5720817048251,25504.1146250082,0.294946,1.0
2014-12-26,77.74,77.86,77.5,77.7,20131,33.6239839182311,33.6758861316372,33.520179491419,33.6066831804291,46543.6797675679,0.0,1.0
2014-12-29,77.7784,77.82,77.53,77.53,10248,33.6405926265211,33.6585853938352,33.5331550447705,33.5331550447705,23693.7872066979,0.0,1.0
2014-12-30,77.37,77.68,77.3,77.52,42126,33.4639520935624,33.5980328115281,33.4336758024089,33.52882986032,97397.0023291721,0.0,1.0
2014-12-31,76.59,77.5,76.51,77.5,32633,33.126587706423,33.520179491419,33.0919862308189,33.520179491419,75448.8054172689,0.0,1.0
2015-01-02,76.54,76.9799,76.09,76.76,19164,33.1049617841705,33.2952266481482,32.9103284838977,33.2001158420816,44307.9369661551,0.0,1.0
2015-01-05,75.27,76.26,75.1301,76.26,12604,32.5556633589562,32.9838566195563,32.4951540284937,32.9838566195563,29140.9537425078,0.0,1.0
2015-01-06,74.51,75.53,74.2,75.53,17158,32.2269493407178,32.6681181546694,32.0928686227521,32.6681181546694,39669.9844742898,0.0,1.0
2015-01-07,75.41,75.84,74.92,75.25,18999,32.6162159412633,32.8021988726351,32.4042819031885,32.5470129900552,43926.4503454384,0.0,1.0
2015-01-08,76.72,76.874,75.71,75.71,25807,33.1828151042796,33.2494229448174,32.7459714747785,32.7459714747785,59666.8195202236,0.0,1.0
2015-01-09,76.05,76.75,75.92,76.75,9846,32.8930277460957,33.1957906576311,32.8368003482391,33.1957906576311,22764.3470762243,0.0,1.0
2015-01-12,75.61,76.25,75.4032,76.25,27506,32.7027196302734,32.9795314351058,32.613274815837,32.9795314351058,63594.9756935434,0.0,1.0
2015-01-13,75.47,76.57,74.98,76.23,35043,32.6421670479664,33.117937337522,32.4302330098916,32.9708810662048,81020.8221198587,0.0,1.0
2015-01-14,75.0,75.13,74.3101,74.79,38538,32.4388833787926,32.4951107766492,32.1404889035522,32.348054505332,89101.402358677,0.0,1.0
2015-01-15,74.55,75.2279,74.43,75.08,12775,32.2442500785198,32.5374543324196,32.1923478651138,32.4734848543966,29536.3126039779,0.0,1.0
2015-01-16,75.53,75.53,74.3742,74.5,13467,32.6681181546694,32.6681181546694,32.1682133358799,32.2226241562673,31136.2443708626,0.0,1.0
2015-01-20,75.53,75.7,74.97,75.64,11562,32.6681181546694,32.741646290328,32.4259078254411,32.715695183625,26731.8079316784,0.0,1.0
2015-01-21,75.75,76.03,75.2,75.2,156490,32.7632722125805,32.8843773771947,32.5253870678027,32.5253870678027,361811.159248258,0.0,1.0
2015-01-22,77.09,77.09,75.6799,76.32,26338,33.3428469289483,33.3428469289483,32.7329526695825,33.0098077262593,60894.5128268938,0.0,1.0
2015-01-23,76.63,76.9899,76.58,76.96,21008,33.143888444225,33.2995518325987,33.1222625219725,33.2866195310917,48571.3389576804,0.0,1.0
2015-01-26,76.646,76.785,76.26,76.68,18786,33.1508087393458,33.2109288032078,32.9838566195563,33.1655143664775,43433.985798695,0.0,1.0
2015-01-27,75.81,76.22,75.43,76.2,38954,32.7892233192836,32.9665558817543,32.6248663101643,32.9579055128533,90063.2110509082,0.0,1.0
2015-01-28,74.76,76.26,74.6601,76.26,42895,32.3350789519805,32.9838566195563,32.2918703593199,32.9838566195563,99174.9611857244,0.0,1.0
2015-01-29,75.31,75.34,74.1301,74.85,9310,32.5729640967583,32.5859396501098,32.0626355834431,32.374005612035,21525.0935689263,0.0,1.0
2015-01-30,74.15,75.24,74.15,74.87,26646,32.0712427004996,32.5426878056047,32.0712427004996,32.382655980936,61606.6211855651,0.0,1.0
2015-02-02,75.17,75.17,73.8,74.58,32689,32.5124115144512,32.5124115144512,31.9198612447319,32.2572256318713,75578.2796643,0.0,1.0
2015-02-03,76.24,76.24,75.3301,75.6788,14797,32.9752062506553,32.9752062506553,32.5816577175038,32.7324768992929,34211.2577378521,0.0,1.0
2015-02-04,75.81,76.2734,75.7,75.71,23176,32.7892233192836,32.98965236672,32.741646290328,32.7459714747785,53583.8419498857,0.0,1.0
2015-02-05,76.54,76.6,76.17,76.18,55043,33.1049617841705,33.1309128908735,32.9449299595018,32.9492551439523,127261.624630979,0.0,1.0
2015-02-06,76.3,76.89,76.12,76.66,34559,33.0011573573583,33.2563432399382,32.9233040372492,33.1568639975765,79901.7946990898,0.0,1.0
2015-02-09,75.93,76.29,75.74,76.19,22965,32.8411255326896,32.9968321729078,32.75894702813,32.9535803284028,53096.0014833935,0.0,1.0
2015-02-10,76.76,76.78,75.97,76.45,16836,33.2001158420816,33.2087662109826,32.8584262704916,33.0660351241159,38925.5075538608,0.0,1.0
2015-02-11,76.72,76.8,76.3599,76.7378,13435,33.1828151042796,33.2174165798836,33.0270652122169,33.1905139326015,31062.2590868448,0.0,1.0
2015-02-12,77.47,77.472,76.92,77.16,19307,33.5072039380675,33.5080689749576,33.2693187932897,33.3731232201018,44638.5587041096,0.0,1.0
2015-02-13,77.75,77.75,77.41,77.6,36461,33.6283091026816,33.6283091026816,33.4812528313645,33.5634313359241,84299.2950178974,0.0,1.0
2015-02-17,77.88,77.95,77.42,77.77,35267,33.6845365005382,33.7148127916918,33.485578015815,33.6369594715827,81538.7191079834,0.0,1.0
2015-02-18,77.97,77.98,77.614,77.73,21860,33.7234631605928,33.7277883450433,33.5694865941548,33.6196587337806,50541.1971446541,0.0,1.0
2015-02-19,77.86,78.0,77.49,77.49,6364,33.6758861316372,33.7364387139443,33.5158543069685,33.5158543069685,14713.8233590384,0.0,1.0
2015-02-20,78.26,78.3099,77.4,77.8,16046,33.8488935096574,33.8704761800655,33.476927646914,33.6499350249342,37098.9958546716,0.0,1.0
2015-02-23,78.19,78.26,77.92,78.26,31736,33.8186172185039,33.8488935096574,33.7018372383402,33.8488935096574,73374.9054246452,0.0,1.0
2015-02-24,78.38,78.4299,78.05,78.08,13231,33.9007957230635,33.9223783934715,33.7580646361968,33.7710401895483,30590.6029012314,0.0,1.0
2015-02-25,78.44,78.6399,78.2801,78.41,9203,33.9267468297665,34.0132072669321,33.857587130403,33.913771276415,21277.7052754919,0.0,1.0
2015-02-26,78.43,78.54,78.11,78.54,16292,33.922421645316,33.9699986742716,33.7840157428999,33.9699986742716,37667.7577255584,0.0,1.0
2015-02-27,78.22,78.48,78.16,78.25,38564,33.8315927718554,33.9440475675686,33.8056416651524,33.8445683252069,89161.5154019416,0.0,1.0
2015-03-02,78.81,78.81,78.08,78.08,28201,34.0867786544353,34.0867786544353,33.7710401895483,33.7710401895483,65201.8435808046,0.0,1.0
2015-03-03,78.47,78.75,78.0801,78.75,23345,33.9397223831181,34.0608275477322,33.7710834413928,34.0608275477322,53974.5767311047,0.0,1.0
2015-03-04,78.11,78.17,77.745,78.17,34992,33.7840157428999,33.8099668496029,33.6261465104564,33.8099668496029,80902.9080734554,0.0,1.0
2015-03-05,78.11,78.39,78.091,78.11,10309,33.7840157428999,33.905120907514,33.7757978924439,33.7840157428999,23834.8216543568,0.0,1.0
2015-03-06,77.13,77.98,76.94,77.98,21218,33.3601476667503,33.7277883450433,33.2779691621907,33.7277883450433,49056.8673840472,0.0,1.0
2015-03-09,77.47,77.5721,77.16,77.27,11566,33.5072039380675,33.5513640713072,33.3731232201018,33.4207002490574,26741.0560921807,0.0,1.0
2015-03-10,76.23,77.05,76.23,77.05,37284,32.9708810662048,33.3255461911463,32.9708810662048,33.3255461911463,86202.1040412298,0.0,1.0
2015-03-11,76.04,76.44,75.97,76.4,27292,32.8887025616452,33.0617099396654,32.8584262704916,33.0444092018634,63100.1991066743,0.0,1.0
2015-03-12,76.92,76.92,76.14,76.14,17613,33.2693187932897,33.2693187932897,32.9319544061502,32.9319544061502,40721.9627314178,0.0,1.0
2015-03-13,76.4,76.89,76.057,76.89,76792,33.0444092018634,33.2563432399382,32.896055375211,33.2563432399382,177546.185321696,0.0,1.0
2015-03-16,77.63,77.63,76.94,76.94,12680,33.5764068892756,33.5764068892756,33.2779691621907,33.2779691621907,29316.66879205,0.0,1.0
2015-03-17,77.22,77.4299,76.9,77.14,21246,33.3990743268049,33.489859948421,33.2606684243887,33.3644728512008,49121.6045075627,0.0,1.0
2015-03-18,78.2,78.203,76.81,77.32,15376,33.8229424029544,33.8242399582896,33.2217417643341,33.4423261713099,35549.928970549,0.0,1.0
2015-03-19,78.0,78.1499,77.78,77.91,9129,33.7364387139443,33.8012732288574,33.6412846560332,33.6975120538897,21106.6143062007,0.0,1.0
2015-03-20,78.79,78.99,78.26,78.26,32180,34.0781282855342,34.1646319745444,33.8488935096574,33.8488935096574,74401.4512403921,0.0,1.0
2015-03-23,78.62,78.92,78.62,78.65,30254,34.0046001498756,34.1343556833908,34.0046001498756,34.0175757032272,69948.4619585713,0.0,1.0
2015-03-24,78.2,78.75,78.2,78.55,20378,33.8229424029544,34.0608275477322,33.8229424029544,33.9743238587221,47114.7536785801,0.0,1.0
2015-03-25,76.85,78.27,76.85,78.27,21586,33.3441133429554,33.9602309870282,33.3441133429554,33.9602309870282,49750.4336953818,0.242928,1.0
2015-03-26,76.686,76.9974,76.2999,76.71,16906,33.2729560939216,33.4080680899528,33.1054328387269,33.2833693498778,38964.1819723027,0.0,1.0
2015-03-27,76.98,77.01,76.615,76.62,14410,33.4005184793846,33.4135350493298,33.242150211718,33.2443196400422,33211.5143866604,0.0,1.0
2015-03-30,77.92,77.96,77.45,77.51,15338,33.8083710043342,33.8257264309278,33.6044447418594,33.6304778817498,35350.3266941428,0.0,1.0
2015-03-31,77.24,77.84,77.24,77.55,18205,33.513328752243,33.773660151147,33.513328752243,33.6478333083434,41958.0582518497,0.0,1.0
2015-04-01,76.93,77.17,76.54,77.17,60375,33.3788241961426,33.4829567557042,33.209608786855,33.4829567557042,139149.561491646,0.0,1.0
2015-04-02,77.12,77.4199,76.802,77.0,17922,33.4612624724622,33.5913847833477,33.3232868310431,33.4091961926814,41305.8126882532,0.0,1.0
2015-04-06,77.65,77.7699,76.55,76.87,17176,33.6912218748274,33.7432447660417,33.2139476435034,33.3527910562522,39586.4657255573,0.0,1.0
2015-04-07,77.29,77.82,77.29,77.67,9569,33.535023035485,33.7649824378502,33.535023035485,33.6998995881242,22054.1971662702,0.0,1.0
2015-04-08,77.65,77.68,77.4301,77.44,11932,33.6912218748274,33.7042384447726,33.5958104171291,33.600105885211,27500.3323845685,0.0,1.0
2015-04-09,77.85,77.89,77.32,77.68,32794,33.7779990077954,33.795354434389,33.5480396054302,33.7042384447726,75582.1237193715,0.0,1.0
2015-04-10,78.14,78.14,77.77,77.9,8883,33.903825850599,33.903825850599,33.7432881546082,33.7996932910374,20473.1354820753,0.0,1.0
2015-04-13,77.76,78.3299,77.76,78.11,8047,33.7389492979598,33.9862207383521,33.7389492979598,33.8908092806538,18546.3606016278,0.0,1.0
2015-04-14,77.75,77.84,77.39,77.69,35650,33.7346104413114,33.773660151147,33.578411601969,33.708577301421,82164.5029760198,0.0,1.0
2015-04-15,78.13,78.409,78.0401,78.07,52198,33.8994869939506,34.020541094441,33.8604806726815,33.8734538540602,120303.5827866,0.0,1.0
2015-04-16,78.1607,78.3499,77.87,78.16,4937,33.9128072838612,33.9948984516489,33.7866767210922,33.9125035638958,11378.5736659919,0.0,1.0
2015-04-17,77.12,77.73,76.79,77.73,13704,33.4612624724622,33.7259327280146,33.318080203065,33.7259327280146,31584.3576096318,0.0,1.0
2015-04-20,77.93,77.9999,77.53,77.53,18205,33.8127098609826,33.8430384689549,33.6391555950466,33.6391555950466,41958.0582518497,0.0,1.0
2015-04-21,77.84,78.33,77.81,78.33,16300,33.773660151147,33.9862641269186,33.7606435812018,33.9862641269186,37567.5006594424,0.0,1.0
2015-04-22,78.2518,78.3475,77.7,78.09,9851,33.9523342679281,33.9938571260533,33.7129161580694,33.882131567357,22704.137975225,0.0,1.0
2015-04-23,78.42,78.654,77.86,78.0,13121,34.0253138367542,34.1268430823268,33.7823378644438,33.8430818575214,30240.6856535303,0.0,1.0
2015-04-24,78.33,78.59,78.172,78.53,9526,33.9862641269186,34.099074399777,33.9177101918739,34.0730412598866,21955.0927166778,0.0,1.0
2015-04-27,77.84,78.64,77.84,78.64,8277,33.773660151147,34.120768683019,33.773660151147,34.120768683019,19076.454169215,0.0,1.0
2015-04-28,78.07,78.2399,77.6601,77.78,10629,33.8734538540602,33.9471710285165,33.6956041200423,33.7476270112566,24497.2370864548,0.0,1.0
2015-04-29,77.97,78.06,77.54,77.93,19291,33.8300652875762,33.8691149974118,33.643494451695,33.8127098609826,44461.0217927181,0.0,1.0
2015-04-30,77.04,77.85,76.897,77.85,18892,33.426551619275,33.7779990077954,33.3645059692029,33.7779990077954,43541.4246906863,0.0,1.0
2015-05-01,77.9599,78.0499,77.47,77.57,22900,33.8256830423613,33.8647327521969,33.6131224551562,33.6565110216402,52778.8812945541,0.0,1.0
2015-05-04,78.27,78.5,77.96,77.96,47774,33.9602309870282,34.0600246899414,33.8257264309278,33.8257264309278,110107.348251792,0.0,1.0
2015-05-05,77.36,78.24,77.35,78.21,13164,33.5653950320238,33.947214417083,33.5610561753754,33.9341978471378,30339.7901031227,0.0,1.0
2015-05-06,77.06,77.66,76.6875,77.62,26957,33.4352293325718,33.6955607314758,33.2736069224189,33.6782053048822,62129.2708758644,0.0,1.0
2015-05-07,77.34,77.51,77.08,77.12,32476,33.556717318727,33.6304778817498,33.4439070458686,33.4612624724622,74849.2117433161,0.0,1.0
2015-05-08,78.26,78.35,77.98,77.98,12961,33.9558921303798,33.9949418402154,33.8344041442246,33.8344041442246,29871.924910861,0.0,1.0
2015-05-11,77.87,78.29,77.87,78.03,11438,33.7866767210922,33.968908700325,33.7866767210922,33.8560984274666,26361.7835915769,0.0,1.0
2015-05-12,77.758,77.87,77.13,77.54,19950,33.7380815266301,33.7866767210922,33.4656013291106,33.643494451695,45979.8551015876,0.0,1.0
2015-05-13,77.68,78.0,77.59,77.87,24094,33.7042384447726,33.8430818575214,33.665188734937,33.7866767210922,55530.7583367243,0.0,1.0
2015-05-14,78.44,78.45,77.92,78.08,9913,34.033991550051,34.0383304066994,33.8083710043342,33.8777927107086,22847.0327630094,0.0,1.0
2015-05-15,78.47,78.55,78.3,78.5,8778,34.0470081199962,34.0817189731834,33.9732475569734,34.0600246899414,20231.1362446985,0.0,1.0
2015-05-18,78.78,78.87,78.39,78.39,28803,34.1815126760966,34.2205623859322,34.012297266809,34.012297266809,66383.8479444124,0.0,1.0
2015-05-19,78.79,78.88,78.61,78.852,36644,34.185851532745,34.2249012425806,34.1077521130738,34.2127524439651,84455.4290898534,0.0,1.0
2015-05-20,78.82,79.11,78.6,78.7,11784,34.1988681026902,34.3246949454938,34.1034132564254,34.1468018229094,27159.2286975994,0.0,1.0
2015-05-21,78.94,79.06,78.8101,78.85,13460,34.250934382471,34.3030006622518,34.1945726346083,34.2118846726354,31021.9974770611,0.0,1.0
2015-05-22,78.8,79.0,78.7201,78.93,12207,34.1901903893934,34.2769675223614,34.1555229247727,34.2465955258226,28134.1399110315,0.0,1.0
2015-05-26,78.08,78.68,77.758,78.68,17899,33.8777927107086,34.1381241096126,33.7380815266301,34.1381241096126,41252.8033314945,0.0,1.0
2015-05-27,78.68,78.75,77.92,78.25,14840,34.1381241096126,34.1684961061514,33.8083710043342,33.9515532737314,34202.5588825844,0.0,1.0
2015-05-28,78.51,78.56,78.2901,78.56,3303,34.0643635465898,34.0860578298318,33.9689520888915,34.0860578298318,7612.60458148088,0.0,1.0
2015-05-29,78.09,78.3992,77.9505,78.33,7838,33.882131567357,34.0162890149255,33.8216045171118,33.9862641269186,18064.666881516,0.0,1.0
2015-06-01,78.32,78.455,77.98,78.4,6469,33.9819252702702,34.0404998350236,33.8344041442246,34.0166361234574,14909.4577770511,0.0,1.0
2015-06-02,78.13,78.35,78.02,78.03,15558,33.8994869939506,33.9949418402154,33.8517595708182,33.8560984274666,35857.3727153132,0.0,1.0
2015-06-03,78.21,78.446,78.02,78.21,6615,33.9341978471378,34.0365948640401,33.8517595708182,33.9341978471378,15245.9519547369,0.0,1.0
2015-06-04,77.45,78.06,77.44,77.86,12200,33.6044447418594,33.8691149974118,33.600105885211,33.7823378644438,28118.0066285397,0.0,1.0
2015-06-05,77.47,77.56,77.33,77.45,17966,33.6131224551562,33.6521721649918,33.5523784620786,33.6044447418594,41407.2218924873,0.0,1.0
2015-06-08,76.98,77.37,76.96,77.37,22160,33.4005184793846,33.5697338886722,33.3918407660878,33.5697338886722,51073.3628597082,0.0,1.0
2015-06-09,76.9,77.12,76.62,76.86,21720,33.3658076261974,33.4612624724622,33.2443196400422,33.3484521996038,50059.2708173675,0.0,1.0
2015-06-10,77.89,77.9999,77.32,77.32,12630,33.795354434389,33.8430384689549,33.5480396054302,33.5480396054302,29109.0511244637,0.0,1.0
2015-06-11,78.06,78.28,77.91,77.91,17590,33.8691149974118,33.9645698436766,33.8040321476858,33.8040321476858,40540.6341472143,0.0,1.0
2015-06-12,77.6,77.89,77.46,77.89,24198,33.6695275915854,33.795354434389,33.6087835985078,33.795354434389,55770.4528194594,0.0,1.0
2015-06-15,77.248,77.31,76.75,76.98,18973,33.5167998375617,33.5437007487818,33.3007247764714,33.4005184793846,43728.1098166627,0.0,1.0
2015-06-16,77.69,77.71,77.18,77.22,28001,33.708577301421,33.7172550147178,33.4872956123526,33.5046510389462,64535.4347217821,0.0,1.0
2015-06-17,78.0499,78.16,77.51,77.8163,11820,33.8647327521969,33.9125035638958,33.6304778817498,33.7633770608903,27242.1998647,0.0,1.0
2015-06-18,78.8099,78.8099,78.1,78.14,19053,34.1944858574753,34.1944858574753,33.8864704240054,33.903825850599,43912.4901879974,0.0,1.0
2015-06-19,78.35,78.77,78.28,78.77,39420,33.9949418402154,34.1771738194482,33.9645698436766,34.1771738194482,90853.427975167,0.0,1.0
2015-06-22,78.7,78.9,78.611,78.63,15009,34.1468018229094,34.2335789558774,34.1081859987387,34.1164298263706,34592.062417029,0.0,1.0
2015-06-23,78.62,78.8599,78.52,78.79,32265,34.1120909697222,34.2161801407173,34.0687024032382,34.185851532745,74362.9085139209,0.0,1.0
2015-06-24,77.86,78.3699,77.85,78.3699,47033,33.8898616743618,34.1118041411966,33.8855090078226,34.1118041411966,108055.60126468,0.247816,1.0
2015-06-25,77.7199,78.05,77.56,78.05,40838,33.8288808161473,33.972562338607,33.7592816781852,33.972562338607,93822.9465364108,0.0,1.0
2015-06-26,77.6,77.94,77.4347,77.76,37982,33.7766923443421,33.9246830066756,33.7047427664488,33.8463350089696,87261.4514752424,0.0,1.0
2015-06-29,75.94,77.17,75.94,76.9,10535,33.0541496988317,33.5895276831557,33.0541496988317,33.4720056865968,24203.554085927,0.0,1.0
2015-06-30,76.07,76.59,75.88,76.57,30250,33.1107343638415,33.3370730238809,33.0280336995964,33.3283676908025,69497.6280113234,0.0,1.0
2015-07-01,76.73,76.82,76.34,76.64,19684,33.39801035543,33.437184354283,33.2282563604005,33.358836356577,45222.8532156988,0.0,1.0
2015-07-02,76.67,76.91,76.49,76.88,15981,33.3718943561947,33.476358353136,33.2935463584888,33.4633003535183,36715.4245702135,0.0,1.0
2015-07-06,76.5,76.53,76.02,76.03,47755,33.297899025028,33.3109570246456,33.0889710311454,33.0933236976847,109714.354567958,0.0,1.0
2015-07-07,76.91,76.96,75.67,76.27,22369,33.476358353136,33.4981216858321,32.9366277022728,33.1977876946259,51391.4856524063,0.0,1.0
2015-07-08,75.7,76.16,75.6,76.12,9501,32.9496857018904,33.1499083626945,32.9061590364982,33.1324976965376,21827.9988011763,0.0,1.0
2015-07-09,75.77,76.66,75.72,76.43,14048,32.980154367665,33.3675416896555,32.9583910349689,33.2674303592534,32274.4687042337,0.0,1.0
2015-07-10,76.59,76.7475,76.3,76.52,16477,33.3370730238809,33.4056275218737,33.2108456942436,33.3066043581064,37854.9559253744,0.0,1.0
2015-07-13,77.48,77.4856,76.95,76.95,27002,33.7244603458715,33.7268978391334,33.4937690192928,33.4937690192928,62035.5355888182,0.0,1.0
2015-07-14,77.7757,77.84,77.35,77.35,18090,33.8531686954362,33.8811563412834,33.6678756808616,33.6678756808616,41560.7302718955,0.0,1.0
2015-07-15,77.58,77.88,77.49,77.73,9156,33.7679870112637,33.8985670074402,33.7288130124107,33.833277009352,21035.3812255099,0.0,1.0
2015-07-16,78.1957,78.21,77.96,78.21,9807,34.0359806900834,34.0422050032345,33.933388339754,34.0422050032345,22531.0161291586,0.0,1.0
2015-07-17,78.54,78.56,78.315,78.56,12788,34.1858429990287,34.1945483321072,34.0879080018963,34.1945483321072,29379.6914713654,0.0,1.0
2015-07-20,78.49,78.64,78.34,78.64,17798,34.1640796663326,34.2293696644209,34.0987896682443,34.2293696644209,40889.8771353895,0.0,1.0
2015-07-21,78.13,78.5099,78.04,78.3,18676,34.0073836709207,34.1727414727457,33.9682096720678,34.0813790020875,42907.0314294041,0.0,1.0
2015-07-22,77.9,78.22,77.809,77.9,11258,33.9072723405187,34.0465576697737,33.8676630750118,33.9072723405187,25864.6048314538,0.0,1.0
2015-07-23,77.416,77.97,77.36,77.97,10735,33.6966032800205,33.9377410062932,33.6722283474008,33.9377410062932,24663.0425355886,0.0,1.0
2015-07-24,76.4599,77.45,76.36,77.45,32220,33.2804448322057,33.7114023462538,33.2369616934789,33.7114023462538,74023.5892404905,0.0,1.0
2015-07-27,76.07,76.3,75.95,76.0,23009,33.1107343638415,33.2108456942436,33.0585023653709,33.080265698067,52861.8486913236,0.0,1.0
2015-07-28,76.94,77.02,76.1,76.39,17828,33.4894163527536,33.5242376850674,33.1237923634592,33.2500196930966,40958.8004028388,0.0,1.0
2015-07-29,77.48,77.49,77.01,77.04,13387,33.7244603458715,33.7288130124107,33.5198850185282,33.5329430181458,30755.859378102,0.0,1.0
2015-07-30,77.63,77.63,77.03,77.34,22593,33.7897503439598,33.7897503439598,33.5285903516066,33.6635230143224,51906.1127160273,0.0,1.0
2015-07-31,77.745,78.02,77.64,77.85,8151,33.8398060091608,33.9595043389893,33.794103010499,33.8855090078226,18726.4517659602,0.0,1.0
2015-08-03,77.55,77.81,77.25,77.81,5902,33.754929011646,33.8680983416657,33.6243490154694,33.8680983416657,13559.5041495151,0.0,1.0
2015-08-04,77.53,77.72,77.336,77.66,36027,33.7462236785676,33.8289243428127,33.6617819477067,33.8028083435774,82769.9518797998,0.0,1.0
2015-08-05,77.69,78.13,77.69,77.76,6720,33.8158663431951,34.0073836709207,33.8158663431951,33.8463350089696,15438.8119086312,0.0,1.0
2015-08-06,76.9801,77.91,76.7531,77.91,28111,33.5068705455759,33.9116250070579,33.4080650151356,33.9116250070579,64583.3990421921,0.0,1.0
2015-08-07,76.89,76.89,76.4007,76.89,19643,33.4676530200575,33.4676530200575,33.2546770462935,33.4676530200575,45128.6580835182,0.0,1.0
2015-08-10,77.76,77.76,77.35,77.35,12807,33.8463350089696,33.8463350089696,33.6678756808616,33.6678756808616,29423.3428740833,0.0,1.0
2015-08-11,77.3,77.495,76.9688,77.44,19563,33.6461123481655,33.7309893456803,33.5019520323866,33.7070496797146,44944.8627036535,0.0,1.0
2015-08-12,77.28,77.37,76.09,76.77,28474,33.6374070150871,33.6765810139401,33.11943969692,33.4154210215869,65417.3705783279,0.0,1.0
2015-08-13,77.15,77.51,76.97,77.19,25032,33.5808223500772,33.7375183454891,33.5024743523713,33.5982330162341,57509.5743596512,0.0,1.0
2015-08-14,77.473,77.473,77.0401,77.16,11819,33.721413479294,33.721413479294,33.5329865448112,33.5851750166164,27153.4699327547,0.0,1.0
2015-08-17,77.91,77.91,77.01,77.15,14934,33.9116250070579,33.9116250070579,33.5198850185282,33.5808223500772,34310.0025362348,0.0,1.0
2015-08-18,77.65,77.8479,77.57,77.81,7555,33.7984556770382,33.8845949478494,33.7636343447244,33.8680983416657,17357.1761859685,0.0,1.0
2015-08-19,77.11,77.54,76.86,77.47,12281,33.5634116839204,33.7505763451068,33.4545950204399,33.7201076793323,28214.8882514731,0.0,1.0
2015-08-20,75.39,76.46,75.34,76.4,24668,32.8147530391746,33.2804883588711,32.7929897064785,33.2543723596358,56673.305381267,0.0,1.0
2015-08-21,73.35,74.897,73.25,74.64,24104,31.9268090651739,32.6001665787911,31.8832823997817,32.4883030487332,55377.547953221,0.0,1.0
2015-08-24,70.21,72.62,50.44,72.62,106242,30.560071771859,31.6090644078109,21.9548500238224,31.6090644078109,244084.859344761,0.0,1.0
2015-08-25,69.47,72.64,69.24,70.99,75249,30.2379744479568,31.6177697408893,30.1378631175547,30.8995797619181,172880.231742944,0.0,1.0
2015-08-26,72.07,72.07,69.84,70.649,31244,31.3696677481538,31.3696677481538,30.3990231099079,30.7511538329307,71781.2856061417,0.0,1.0
2015-08-27,73.59,73.59,72.3123,72.75,16998,32.0312730621151,32.0312730621151,31.4751328583991,31.6656490728207,39051.923336743,0.0,1.0
2015-08-28,73.45,73.73,73.11,73.11,17968,31.9703357305661,32.0922103936642,31.8223450682326,31.8223450682326,41280.4423176019,0.0,1.0
2015-08-31,73.02,73.548,72.86,73.34,40322,31.7831710693796,32.0129918626504,31.7135284047521,31.9224563986347,92637.4663362837,0.0,1.0
2015-09-01,70.86,72.162,70.86,72.162,19890,30.8429950969083,31.4097122803146,30.8429950969083,31.4097122803146,45696.1263188502,0.0,1.0
2015-09-02,72.18,72.18,71.11,71.55,31126,31.4175470800852,31.4175470800852,30.9518117603887,31.1433290881144,71510.1874208414,0.0,1.0
2015-09-03,72.26,73.09,72.17,72.48,9179,31.452368412399,31.8136397351542,31.413194413546,31.5481270762618,21088.222397221,0.0,1.0
2015-09-04,71.31,72.13,70.87,72.13,17360,31.0388650911731,31.3957837473891,30.8473477634475,31.3957837473891,39883.5974306306,0.0,1.0
2015-09-08,73.0,73.02,72.19,72.47,9522,31.7744657363012,31.7831710693796,31.4218997466244,31.5437744097226,21876.2450883908,0.0,1.0
2015-09-09,72.06,73.75,71.95,73.75,29105,31.3653150816146,32.1009157267427,31.3174357496832,32.1009157267427,66867.0566370104,0.0,1.0
2015-09-10,72.41,72.95,71.86,71.86,18191,31.5176584104873,31.7527024036051,31.2782617508302,31.2782617508302,41792.7719389746,0.0,1.0
2015-09-11,72.8,72.8,72.0812,72.37,20314,31.6874124055168,31.6874124055168,31.3745427346777,31.5002477443304,46670.241832133,0.0,1.0
2015-09-14,72.49,72.52,72.32,72.46,16782,31.552479742801,31.5655377424187,31.4784844116343,31.5394217431834,38555.6758111084,0.0,1.0
2015-09-15,73.46,73.57,72.55,72.73,14406,31.9746883971053,32.0225677290367,31.5785957420363,31.6569437397423,33096.9530291281,0.0,1.0
2015-09-16,74.17,74.17,73.55,73.65,15251,32.2837277213899,32.2837277213899,32.0138623959583,32.0573890613505,35038.2917289485,0.0,1.0
2015-09-17,73.94,75.0,73.87,74.09,41081,32.1836163909878,32.6449990441451,32.1531477252133,32.2489063890761,94381.2250027496,0.0,1.0
2015-09-18,72.7202,73.6599,72.672,73.16,58723,31.6526781265338,32.0616982012243,31.6316982738148,31.8441084009287,134912.701147403,0.0,1.0
2015-09-21,73.05,73.526,72.61,73.2,70974,31.7962290689973,32.0034159962641,31.6047117412717,31.8615190670856,163058.666131427,0.0,1.0
2015-09-22,72.06,72.21,71.65,72.11,9136,31.3653150816146,31.4306050797029,31.1868557535066,31.3870784143107,20989.4323805438,0.0,1.0
2015-09-23,71.81,72.2,71.71,72.18,11908,31.2564984181341,31.4262524131637,31.2129717527419,31.4175470800852,27357.9422928542,0.0,1.0
2015-09-24,71.485,71.59,70.81,71.47,8590,31.1150367556095,31.1607397542713,30.8212317642122,31.1085077558006,19735.0289129675,0.0,1.0
2015-09-25,71.24,72.02,70.8001,71.91,24254,31.1287863939402,31.469612522341,30.9365691966537,31.421547299105,55506.6599170843,0.276589,1.0
2015-09-28,69.53,71.08,69.42,71.08,39040,30.3815906509077,31.0588733419606,30.3335254276717,31.0588733419606,89345.262767501,0.0,1.0
2015-09-29,69.66,69.8765,69.34,69.69,20830,30.4383950056411,30.5329961041011,30.2985689016818,30.4515037028873,47670.6409694429,0.0,1.0
2015-09-30,70.95,70.95,70.28,70.44,40255,31.0020689872271,31.0020689872271,30.7093080820623,30.779221134042,92125.8594443072,0.0,1.0
2015-10-01,70.7,71.04,70.33,70.97,25132,30.8928298435089,31.0413950789657,30.7311559108059,31.0108081187246,57516.0129065788,0.0,1.0
2015-10-02,72.18,72.18,69.98,70.44,29243,31.5395255743207,31.5395255743207,30.5782211096005,30.779221134042,66924.2704690069,0.0,1.0
2015-10-05,73.64,73.65,72.67,72.67,28057,32.177482173635,32.1818517393837,31.7536342960084,31.7536342960084,64210.0419433345,0.0,1.0
2015-10-06,73.27,73.52,72.933,73.52,14778,32.0158082409321,32.1250473846503,31.8685538751999,32.1250473846503,33820.2943949316,0.0,1.0
2015-10-07,73.7701,73.976,73.3,73.65,13664,32.234330224026,32.3242995827923,32.0289169381782,32.1818517393837,31270.8419686253,0.0,1.0
2015-10-08,74.72,74.8,73.72,73.78,9373,32.6493952744977,32.6843518004875,32.2124386996248,32.2386560941172,21450.6441577814,0.0,1.0
2015-10-09,74.73,74.89,74.5364,74.76,15534,32.6537648402464,32.723677892226,32.569170047351,32.6668735374926,35550.4434382777,0.0,1.0
2015-10-12,74.75,74.75,74.5,74.74,35959,32.6625039717438,32.6625039717438,32.5532648280256,32.6581344059951,82294.2188487852,0.0,1.0
2015-10-13,74.1967,74.81,74.1967,74.41,5448,32.4207358988667,32.6887213662362,32.4207358988667,32.5139387362871,12468.0581853828,0.0,1.0
2015-10-14,73.9368,74.3,73.8505,74.12,8228,32.3071708850573,32.4658735130511,32.2694615326457,32.387221329574,18830.2464664702,0.0,1.0
2015-10-15,74.84,74.84,73.9201,74.12,38292,32.7018300634824,32.7018300634824,32.2998737102569,32.387221329574,87633.4221796401,0.0,1.0
2015-10-16,75.12,75.13,74.73,75.1,26254,32.8241779044468,32.8285474701955,32.6537648402464,32.8154387729493,60083.7737883702,0.0,1.0
2015-10-19,75.23,75.29,74.9,74.95,51356,32.8722431276828,32.8984605221752,32.7280474579748,32.7498952867184,117531.12998688,0.0,1.0
2015-10-20,74.95,75.165,74.865,75.05,11129,32.7498952867184,32.8438409503161,32.7127539778542,32.7935909442057,25469.3501367705,0.0,1.0
2015-10-21,74.42,75.34,74.42,75.19,9891,32.5183083020358,32.9203083509188,32.5183083020358,32.8547648646879,22636.1166504445,0.0,1.0
2015-10-22,75.8382,75.9314,74.87,74.92,12415,33.1380001165205,33.1787244692986,32.7149387607286,32.7367865894722,28412.4343560073,0.0,1.0
2015-10-23,76.97,77.1799,76.65,76.98,26655,33.6325475679615,33.7242647530273,33.4927214640022,33.6369171337102,61001.485119563,0.0,1.0
2015-10-26,77.0122,77.1499,76.8001,76.9,11851,33.6509871354212,33.7111560557811,33.5583086458906,33.6019606077204,27121.6882443046,0.0,1.0
2015-10-27,76.687,76.852,76.5124,76.85,13648,33.5088888572725,33.5809866921265,33.4325962392997,33.5801127789768,31234.2250576551,0.0,1.0
2015-10-28,77.62,77.62,76.63,76.9699,49825,33.9165693416289,33.9165693416289,33.4839823325048,33.632503872304,114027.34931841,0.0,1.0
2015-10-29,77.46,77.64,77.2901,77.41,15011,33.8466562896492,33.9253084731263,33.7724173675783,33.8248084609056,34353.5281609364,0.0,1.0
2015-10-30,77.17,77.6444,77.17,77.31,19440,33.7199388829361,33.9272310820558,33.7199388829361,33.7811128034183,44489.5468288991,0.0,1.0
2015-11-02,78.06,78.107,77.26,77.26,83780,34.1088302345729,34.1293671935919,33.7592649746746,33.7592649746746,191735.300068167,0.0,1.0
2015-11-03,78.23,78.46,77.81,77.88,12376,34.1831128523013,34.283612864522,33.9995910908547,34.0301780510958,28323.1806355172,0.0,1.0
2015-11-04,77.95,78.46,77.8206,78.46,5438,34.0607650113369,34.283612864522,34.0042228305483,34.283612864522,12445.1726160264,0.0,1.0
2015-11-05,77.8489,78.03,77.57,78.03,29151,34.0165887016172,34.0957215373267,33.8947215128852,34.0957215373267,66713.7232309279,0.0,1.0
2015-11-06,77.7,77.76,77.07,77.76,14580,33.9515258676187,33.9777432621111,33.6762432254488,33.9777432621111,33367.1601216743,0.0,1.0
2015-11-09,77.14,77.65,76.622,77.65,19261,33.7068301856899,33.929678038875,33.4804866799058,33.929678038875,44079.895137419,0.0,1.0
2015-11-10,77.16,77.1926,76.8588,77.09,14052,33.7155693171874,33.7298141015282,33.5839579968357,33.6849823569463,32158.8020596548,0.0,1.0
2015-11-11,76.92,77.35,76.92,77.35,26848,33.6106997392179,33.7985910664132,33.6106997392179,33.7985910664132,61443.1766081421,0.0,1.0
2015-11-12,75.83,76.56,75.83,76.378,9126,33.1344170726065,33.4533953722637,33.1344170726065,33.3738692756368,20885.3705946776,0.0,1.0
2015-11-13,74.86,75.69,74.86,75.69,20852,32.7105691949799,33.0732431521243,32.7105691949799,33.0732431521243,47720.9892220269,0.0,1.0
2015-11-16,76.09,76.09,75.03,75.03,49869,33.2480257820734,33.2480257820734,32.7848518127082,32.7848518127082,114128.045823579,0.0,1.0
2015-11-17,75.9897,76.4899,75.7855,75.9014,108693,33.2041990376137,33.4227647163651,33.1149725050247,33.1656157720524,248750.11900584,0.0,1.0
2015-11-18,77.1,77.16,76.2,76.29,45373,33.689351922695,33.7155693171874,33.2960910053094,33.335417097048,103838.693840928,0.0,1.0
2015-11-19,77.1799,77.3201,76.9617,77.03,19456,33.7242647530273,33.7855260648245,33.6289208283901,33.6587649624539,44526.1637398694,0.0,1.0
2015-11-20,77.55,77.78,77.37,77.56,39534,33.8859823813878,33.9864823936085,33.8073301979107,33.8903519471365,90475.8098937086,0.0,1.0
2015-11-23,77.54,77.86,77.335,77.51,24214,33.881612815639,34.0214389195983,33.7920367177901,33.8685041183928,55415.1176396586,0.0,1.0
2015-11-24,77.62,77.76,76.881,77.16,20778,33.9165693416289,33.9777432621111,33.5936584327978,33.7155693171874,47551.6360087893,0.0,1.0
2015-11-25,77.57,77.82,77.555,77.79,21274,33.8947215128852,34.0039606566034,33.8881671642621,33.9908519593572,48686.7602488683,0.0,1.0
2015-11-27,77.73,77.8,77.45,77.6299,25221,33.9646345648649,33.995221525106,33.8422867239005,33.9208952117201,57719.694473851,0.0,1.0
2015-11-30,77.3,77.93,77.3,77.93,11502,33.7767432376695,34.0520258798394,33.7767432376695,34.0520258798394,26322.9818737653,0.0,1.0
2015-12-01,78.06,78.06,77.56,77.56,16570,34.1088302345729,34.1088302345729,33.8903519471365,33.8903519471365,37921.3884236038,0.0,1.0
2015-12-02,77.34,78.15,77.2853,78.15,26418,33.7942215006645,34.1481563263115,33.7703199760189,34.1481563263115,60459.0971258156,0.0,1.0
2015-12-03,75.95,77.6,75.84,77.6,14045,33.1868518615912,33.9078302101314,33.1387866383552,33.9078302101314,32142.7821611054,0.0,1.0
2015-12-04,77.63,77.74,76.26,76.34,24472,33.9209389073776,33.9690041306136,33.3223083998018,33.3572649257916,56005.5653290544,0.0,1.0
2015-12-07,77.01,77.33,76.7,77.33,39078,33.6500258309564,33.7898519349157,33.5145692927459,33.7898519349157,89432.2279310556,0.0,1.0
2015-12-08,76.79,76.995,76.1901,76.48,43262,33.5538953844844,33.6434714823333,33.2917651352182,33.4184388462738,99007.5501497856,0.0,1.0
2015-12-09,76.0,77.1199,75.6401,76.38,41586,33.2086996903349,33.698047358535,33.0514390190381,33.3747431887865,95171.9287256479,0.0,1.0
2015-12-10,76.19,76.75,76.01,76.19,130732,33.2917214395607,33.5364171214895,33.2130692560836,33.2917214395607,299187.625310475,0.0,1.0
2015-12-11,74.72,75.32,74.7,75.17,138744,32.6493952744977,32.9115692194214,32.6406561430002,32.8460257331904,317523.543478846,0.0,1.0
2015-12-14,75.19,75.19,74.2201,74.68,50411,32.8547648646879,32.8547648646879,32.4309606827187,32.6319170115027,115368.443682697,0.0,1.0
2015-12-15,75.964,76.28,75.7567,75.85,111648,33.1929692536395,33.3310475312993,33.1023881556683,33.1431562041039,255512.804750665,0.0,1.0
2015-12-16,77.0,77.21,75.58,76.48,44169,33.6456562652077,33.737417145931,33.0251779288883,33.4184388462738,101083.271290414,0.0,1.0
2015-12-17,75.78,77.11,75.78,77.11,80565,33.1125692438629,33.6937214884437,33.1125692438629,33.6937214884437,184377.589520075,0.0,1.0
2015-12-18,74.79,75.71,74.7493,75.71,148124,32.6799822347388,33.0819822836217,32.6621981021414,33.0819822836217,338990.207535177,0.0,1.0
2015-12-21,75.02,75.11,74.4401,74.92,76845,32.7804822469595,32.8198083386981,32.5270911291908,32.7367865894722,175864.157719483,0.0,1.0
2015-12-22,75.75,75.9,75.093,75.36,48990,33.0994605466167,33.1650040328476,32.8123800769252,32.9290474824163,112116.404277148,0.0,1.0
2015-12-23,76.63,76.68,76.24,76.46,34889,33.4839823325048,33.5058301612484,33.3135692683043,33.4096997147764,79845.462927647,0.0,1.0
2015-12-24,76.2,76.4699,76.2,76.41,22553,33.4436228384666,33.5620799750034,33.4436228384666,33.5357903029821,51386.1374498982,0.337635,1.0
2015-12-28,76.18,76.18,75.64,76.05,81971,33.4348449847032,33.4348449847032,33.1978429330921,33.3777889352413,186767.75031728,0.0,1.0
2015-12-29,77.0199,77.1,76.66,76.66,28034,33.8034709534963,33.8386262578186,33.6455134750243,33.6455134750243,63874.3837746838,0.0,1.0
2015-12-30,76.57,76.93,76.57,76.91,48868,33.6060131330891,33.7640145008299,33.6060131330891,33.7552366470665,111343.846268861,0.0,1.0
2015-12-31,75.71,76.42,75.71,76.11,13528,33.2285654212639,33.5401792298638,33.2285654212639,33.4041224965314,30823.0243170408,0.0,1.0
2016-01-04,74.52,74.79,73.83,74.79,35428,32.7062831223429,32.8247841481485,32.4034471675064,32.8247841481485,80721.3265452488,0.0,1.0
2016-01-05,74.68,74.82,74.3639,74.69,22540,32.77650595245,32.8379509287936,32.6377719737198,32.7808948793317,51356.5174531417,0.0,1.0
2016-01-06,73.7935,74.12,73.44,73.75,40833,32.3874275843883,32.5307260470754,32.2322790191206,32.3683357524529,93036.4098120734,0.0,1.0
2016-01-07,72.16,73.2873,72.0,72.65,39401,31.6704963782645,32.1652601056372,31.6002735481574,31.8855537954672,89773.6532462837,0.0,1.0
2016-01-08,71.2473,72.53,71.2473,72.49,14369,31.2699190217727,31.8328866728869,31.2699190217727,31.8153309653602,32739.2102610556,0.0,1.0
2016-01-11,71.27,71.76,70.39,71.63,67721,31.2798818857942,31.4949393029969,30.8936563202056,31.437883253535,154299.67694961,0.0,1.0
2016-01-12,71.832,72.1405,70.98,71.77,24358,31.5265395765451,31.6619379708452,31.1526030062252,31.4993282298786,55498.7600764696,0.0,1.0
2016-01-13,69.93,72.23,69.89,72.23,95058,30.6917656836479,31.7012188664363,30.6742099761212,31.7012188664363,216585.973205889,0.0,1.0
2016-01-14,71.02,71.4144,69.5901,70.15,22561,31.170158713752,31.3432579899658,30.5425860589393,30.7883220750451,51404.3651402098,0.0,1.0
2016-01-15,69.21,69.56,68.705,69.1,54825,30.3757629481663,30.5293753890254,30.1541221406411,30.3274847524678,124916.640167192,0.0,1.0
2016-01-19,69.41,70.16,68.7801,70.16,99833,30.4635414858001,30.7927110019267,30.1870829815226,30.7927110019267,227465.62586067,0.0,1.0
2016-01-20,68.8,69.3757,66.99,68.27,42705,30.1958169460171,30.4484874665959,29.4014211804315,29.9632038212876,97301.6893450052,0.0,1.0
2016-01-21,69.15,69.9699,68.5,68.91,48624,30.3494293868762,30.7092775019058,30.0641491395665,30.2440951417157,110787.901714355,0.0,1.0
2016-01-22,70.54,70.54,70.0401,70.0401,35682,30.9594902234309,30.9594902234309,30.7400877686153,30.7400877686153,81300.0557126443,0.0,1.0
2016-01-25,69.36,70.4,69.28,70.19,39281,30.4415968513917,30.8980452470873,30.4064854363382,30.8058777825718,89500.2378916086,0.0,1.0
2016-01-26,70.41,70.4299,69.67,69.67,23589,30.902434173969,30.9111681384635,30.577653584724,30.577653584724,53746.6233452599,0.0,1.0
2016-01-27,69.62,70.8731,69.415,70.32,185253,30.5557089503156,31.10568537786,30.465735949241,30.8629338320338,422091.789163569,0.0,1.0
2016-01-28,70.02,70.456,69.41,70.43,31365,30.7312660255831,30.9226232376247,30.4635414858001,30.9112120277323,71463.9383282072,0.0,1.0
2016-01-29,71.78,71.81,70.54,70.54,30377,31.5037171567603,31.5168839374054,30.9594902234309,30.9594902234309,69212.8185747154,0.0,1.0
2016-02-01,71.95,72.1198,71.2701,71.59,102371,31.578328913749,31.6528528922001,31.279925775063,31.4203275460082,233248.360612048,0.0,1.0
2016-02-02,70.64,71.46,70.47,71.46,38775,31.0033794922478,31.3632714965463,30.9287677352591,31.3632714965463,88347.3364793953,0.0,1.0
2016-02-03,70.6,71.13,69.41,71.13,30637,30.985823784721,31.2184369094505,30.4635414858001,31.2184369094505,69805.2185098449,0.0,1.0
2016-02-04,70.88,71.43,70.3901,70.52,35227,31.1087137374083,31.3501047159012,30.8937002094744,30.9507123696675,80263.3558261679,0.0,1.0
2016-02-05,69.53,70.49,69.0301,70.49,30964,30.5162086083804,30.9375455890225,30.2968061535648,30.9375455890225,70550.2753513345,0.0,1.0
2016-02-08,68.33,68.5599,67.362,68.53,17435,29.9895373825777,30.0904388115878,29.5646892604303,30.0773159202115,39724.9725730048,0.0,1.0
2016-02-09,68.3783,68.93,67.725,68.4,31758,30.0107358994163,30.2528729954791,29.7240073062356,30.0202598707496,72359.3736147682,0.0,1.0
2016-02-10,68.33,69.208,68.33,68.78,13221,29.9895373825777,30.37488516279,29.9895373825777,30.1870390922537,30123.5367013304,0.0,1.0
2016-02-11,67.8,68.0976,67.1724,67.5,32643,29.7569242578483,29.8875387218473,29.4814752067535,29.6252564513976,74375.811855497,0.0,1.0
2016-02-12,68.95,69.0499,68.05,68.41,41536,30.2616508492424,30.3054962287905,29.8666474298905,30.0246487976313,94638.1680982119,0.0,1.0
2016-02-16,70.18,70.2399,69.31,70.0,28183,30.8014888556901,30.8277785277114,30.4196522169832,30.7224881718197,64213.8745067389,0.0,1.0
2016-02-17,71.46,71.5599,70.69,70.69,19926,31.3632714965463,31.4071168760943,31.0253241266562,31.0253241266562,45400.6196438021,0.0,1.0
2016-02-18,71.2299,71.6,71.1,71.6,7984,31.2622822889986,31.4247164728899,31.2052701288055,31.4247164728899,18191.2349310507,0.0,1.0
2016-02-19,71.06,71.228,70.69,70.9,6870,31.1877144212787,31.2614483928911,31.0253241266562,31.1174915911717,15653.0290551501,0.0,1.0
2016-02-22,72.0088,72.1699,71.7865,72.0001,12924,31.6041358038133,31.6748414158773,31.5065699592334,31.6003174374263,29446.8336985095,0.0,1.0
2016-02-23,71.12,71.86,71.05,71.86,10774,31.2140479825689,31.5388285718138,31.183325494397,31.5388285718138,24548.141927247,0.0,1.0
2016-02-24,71.4,71.54,69.95,70.96,21860,31.3369379352561,31.3983829115998,30.7005435374113,31.1438251524618,49807.1637766495,0.0,1.0
2016-02-25,72.3,72.3,71.311,71.59,22823,31.7319413546081,31.7319413546081,31.2978764860091,31.4203275460082,52001.3219979172,0.0,1.0
2016-02-26,72.18,72.61,71.9801,72.56,21147,31.6792742320278,31.8679980879404,31.5915395836629,31.846053453532,48182.6208776215,0.0,1.0
2016-02-29,71.5001,72.46,71.5001,72.23,18723,31.3808710933418,31.8021641847151,31.3808710933418,31.7012188664363,42659.6307131843,0.0,1.0
2016-03-01,73.25,73.31,72.04,72.2,10730,32.1488894083685,32.1752229696586,31.6178292556842,31.6880520857912,24447.8896305329,0.0,1.0
2016-03-02,73.7,73.7,73.0778,73.25,33659,32.3463911180445,32.3463911180445,32.0733120874658,32.1488894083685,76690.7285250797,0.0,1.0
2016-03-03,74.01,74.0299,73.4,73.61,24991,32.4824478513768,32.4911818158714,32.2147233115938,32.3068907761093,56941.0260723809,0.0,1.0
2016-03-04,74.1,74.51,73.68,73.8899,12067,32.521948193312,32.7018941954613,32.3376132642811,32.4297368395278,27494.1923738714,0.0,1.0
2016-03-07,74.42,74.5399,73.89,73.89,51003,32.6623938535261,32.7150170868375,32.4297807287966,32.4297807287966,116208.361120789,0.0,1.0
2016-03-08,73.58,74.2499,73.56,74.06,38745,32.2937239954642,32.5877382072685,32.2849461417008,32.5043924857853,88278.9826407266,0.0,1.0
2016-03-09,73.92,74.09,73.6,73.9,33211,32.4429475094416,32.5175592664303,32.3025018492276,32.4341696556783,75669.9778676261,0.0,1.0
2016-03-10,73.73,74.6304,73.18,74.22,46205,32.3595578986896,32.7547368751168,32.1181669201967,32.5746153158923,105276.303856362,0.0,1.0
2016-03-11,75.16,75.19,74.56,74.64,35663,32.987174442771,33.0003412234161,32.7238388298697,32.7589502449232,81256.7649481541,0.0,1.0
2016-03-14,75.18,75.28,74.87,75.28,21687,32.9959522965344,33.0398415653513,32.8598955632021,33.0398415653513,49412.9899736595,0.0,1.0
2016-03-15,74.91,74.9154,74.46,74.67,12046,32.8774512707288,32.8798212912449,32.6799495610528,32.7721170255683,27446.3446868032,0.0,1.0
2016-03-16,75.45,75.6,74.7001,74.9,22316,33.11445332234,33.1802872255653,32.7853276954822,32.8730623438471,50846.1421244148,0.0,1.0
2016-03-17,76.155,76.33,75.53,75.53,28139,33.423872667499,33.5006788879286,33.1495647373935,33.1495647373935,64113.6222100247,0.0,1.0
2016-03-18,76.47,76.5,76.118,76.44,18988,33.5621238642722,33.5752906449173,33.4076336380368,33.5489570836272,43263.4229547584,0.0,1.0
2016-03-21,76.37,76.65,76.2,76.3,50262,33.5182345954553,33.6411245481426,33.4436228384666,33.4875121072835,114520.02130567,0.0,1.0
2016-03-22,76.44,76.714,76.09,76.23,15264,33.5489570836272,33.6692136801854,33.3953446427681,33.4567896191117,34778.4331146741,0.0,1.0
2016-03-23,75.58,76.25,75.402,76.05,10288,33.3191432164628,33.614510058948,33.2406726224891,33.526340852236,23336.9458196575,0.336378,1.0
2016-03-24,75.61,75.6399,75.18,75.44,10206,33.3323685974696,33.345549893873,33.1428048030388,33.2574247717644,23150.9398362582,0.0,1.0
2016-03-28,75.575,75.8599,75.4,75.75,7941,33.316938986295,33.4425360212562,33.239790930422,33.394087042168,18013.0916362655,0.0,1.0
2016-03-29,76.3,76.51,75.37,75.56,19949,33.636552360626,33.7291300276736,33.2265655494152,33.3103262957916,45251.6263760057,0.0,1.0
2016-03-30,76.78,77.0399,76.579,76.77,16434,33.8481584567348,33.962734340857,33.7595484039892,33.8437499963992,37278.3211119995,0.0,1.0
2016-03-31,76.55,77.0299,76.5312,76.95,16465,33.746763869016,33.9583258805214,33.738475963585,33.92310228244,37348.640447187,0.0,1.0
2016-04-01,77.27,77.28,76.0315,76.0315,52440,34.0641730131792,34.0685814735148,33.5181852006151,33.5181852006151,118953.094749498,0.0,1.0
2016-04-04,76.99,77.28,76.8365,77.28,16550,33.9407361237824,34.0685814735148,33.8730662576309,34.0685814735148,37541.4515275399,0.0,1.0
2016-04-05,76.26,76.6699,76.19,76.36,12465,33.6189185192836,33.7996213084398,33.5880592969344,33.6630031226396,28275.1778423435,0.0,1.0
2016-04-06,77.18,77.2,76.2,76.43,36783,34.0244968701588,34.03331379083,33.59246775727,33.6938623449888,83437.2937484895,0.0,1.0
2016-04-07,76.2,76.9,75.87,76.9,12068,33.59246775727,33.901059980762,33.4469885661952,33.901059980762,27374.6366788128,0.0,1.0
2016-04-08,76.52,77.0,76.3501,77.0,33830,33.7335384880092,33.945144584118,33.6586387469073,33.945144584118,76738.8099804638,0.0,1.0
2016-04-11,76.3,77.06,76.178,77.04,37873,33.636552360626,33.9715953461316,33.5827691445317,33.9627784254604,85909.8123083094,0.0,1.0
2016-04-12,76.83,76.98,76.31,76.31,6546,33.8702007584128,33.9363276634468,33.6409608209616,33.6409608209616,14848.7215528264,0.0,1.0
2016-04-13,77.64,77.7899,77.26,77.26,11244,34.2272860455964,34.293368866027,34.0597645528436,34.0597645528436,25505.503382215,0.0,1.0
2016-04-14,77.62,77.835,77.4912,77.64,7978,34.2184691249252,34.3132510221405,34.1616881558026,34.2272860455964,18097.0211653603,0.0,1.0
2016-04-15,77.66,77.76,77.508,77.76,14461,34.2361029662675,34.2801875696235,34.1690943691664,34.2801875696235,32802.8356821605,0.0,1.0
2016-04-18,78.27,78.336,77.56,77.56,22814,34.5050190467391,34.5341148849541,34.1920183629116,34.1920183629116,51750.4939667249,0.0,1.0
2016-04-19,78.37,78.76,78.1,78.76,22409,34.5491036500951,34.7210336031835,34.4300752210339,34.7210336031835,50831.8058779845,0.0,1.0
2016-04-20,78.11,78.6799,78.1,78.4,5150,34.4344836813695,34.6857218358954,34.4300752210339,34.5623290311019,11682.083103736,0.0,1.0
2016-04-21,77.99,78.3664,77.865,78.35,14234,34.3815821573423,34.5475166043743,34.3264764031473,34.5402867294239,32287.9166793356,0.0,1.0
2016-04-22,77.5,77.853,77.4179,77.73,17208,34.165567600898,34.3211862507446,34.1293741415427,34.2669621886167,39034.0361260367,0.0,1.0
2016-04-25,77.63,77.64,77.28,77.49,68194,34.2228775852607,34.2272860455964,34.0685814735148,34.1611591405623,154688.927218675,0.0,1.0
2016-04-26,77.85,78.07,77.4601,78.07,21590,34.3198637126439,34.4168498400271,34.1479778441589,34.4168498400271,48974.0144096428,0.0,1.0
2016-04-27,77.89,78.1699,77.36,77.74,20246,34.3374975539863,34.4608903587798,34.1038491561996,34.2713706489523,45925.3309744154,0.0,1.0
2016-04-28,76.85,77.9971,76.84,77.4801,26786,33.879017679084,34.3847121641806,33.8746092187484,34.1567947648301,60760.4423333344,0.0,1.0
2016-04-29,76.54,76.69,75.99,76.64,9049,33.7423554086804,33.8084823137144,33.4998900902224,33.7864400120364,20526.4407778072,0.0,1.0
2016-05-02,77.08,77.1447,76.39,76.72,32419,33.9804122668028,34.0089350051741,33.6762285036464,33.8217076947212,73538.1460466052,0.0,1.0
2016-05-03,76.16,76.43,75.9,76.43,21758,33.5748339159276,33.6938623449888,33.460213947202,33.6938623449888,49355.0998390462,0.0,1.0
2016-05-04,75.76,76.135,75.6133,75.98,14751,33.3984955025036,33.5638127650886,33.3338233893803,33.4954816298868,33460.6617210116,0.0,1.0
2016-05-05,75.81,76.22,75.67,76.1,15833,33.4205378041816,33.6012846779412,33.3588193594832,33.548383153914,35915.0333556218,0.0,1.0
2016-05-06,76.14,76.33,75.47,75.47,24716,33.5660169952564,33.6497777416328,33.2706501527712,33.2706501527712,56064.9254353279,0.0,1.0
2016-05-09,76.13,76.395,75.96,75.96,8457,33.5616085349208,33.6784327338142,33.4866647092156,33.4866647092156,19183.5683122904,0.0,1.0
2016-05-10,77.1,77.11,76.66,76.7,20862,33.989229187474,33.9936376478096,33.7952569327076,33.81289077405,47322.6442155612,0.0,1.0
2016-05-11,76.3,77.07,76.3,77.07,12408,33.636552360626,33.9760038064672,33.636552360626,33.9760038064672,28145.8810002245,0.0,1.0
2016-05-12,76.28,76.6,76.02,76.49,10821,33.6277354399548,33.768806170694,33.5131154712292,33.7203131070024,24545.9847117529,0.0,1.0
2016-05-13,75.75,76.4206,75.614,76.28,134482,33.394087042168,33.6897183922733,33.3341319816038,33.6277354399548,305054.349506141,0.0,1.0
2016-05-16,76.53,76.67,75.87,76.02,50787,33.7379469483448,33.7996653930432,33.4469885661952,33.5131154712292,115203.486328047,0.0,1.0
2016-05-17,75.66,76.7,75.6077,76.7,110237,33.3544108991476,33.81289077405,33.3313546515924,33.81289077405,250057.824292533,0.0,1.0
2016-05-18,75.63,76.21,75.1294,75.65,21559,33.3411855181408,33.5968762176056,33.1204979937407,33.350002438812,48903.6950744552,0.0,1.0
2016-05-19,75.39,75.54,74.85,75.54,158278,33.2353824700864,33.3015093751204,32.997325611964,33.3015093751204,359032.378542355,0.0,1.0
2016-05-20,75.83,76.142,75.55,75.55,23754,33.4293547248528,33.5668986873235,33.305917835456,33.305917835456,53882.7576788631,0.0,1.0
2016-05-23,75.72,76.0699,75.65,75.65,12815,33.3808616611612,33.5351136883038,33.350002438812,33.350002438812,29069.1058202673,0.0,1.0
2016-05-24,76.76,76.8785,76.2,76.24,192597,33.8393415360636,33.8915817910404,33.59246775727,33.6101015986124,436880.41932626,0.0,1.0
2016-05-25,77.32,77.44,77.1801,77.302,18233,34.0862153148572,34.1391168388844,34.0245409547621,34.0782800862531,41359.1109185278,0.0,1.0
2016-05-26,77.19,77.3499,77.174,77.174,13409,34.0289053304944,34.0993966112606,34.0218517939574,34.0218517939574,30416.5150170866,0.0,1.0
2016-05-27,77.61,77.69,77.3,77.3,29997,34.2140606645895,34.2493283472743,34.077398394186,34.077398394186,68044.1644393727,0.0,1.0
2016-05-31,77.73,77.9,77.3519,77.85,12480,34.2669621886167,34.3419060143219,34.1002783033277,34.3198637126439,28309.2033271117,0.0,1.0
2016-06-01,77.73,77.78,77.19,77.5,10892,34.2669621886167,34.2890044902947,34.0289053304944,34.165567600898,24707.0386729889,0.0,1.0
2016-06-02,78.0,78.0,77.304,77.53,5261,34.3859906176779,34.3859906176779,34.0791617783202,34.1787929819047,11933.8716910204,0.0,1.0
2016-06-03,77.63,77.94,77.5299,77.94,8198,34.2228775852607,34.3595398556643,34.1787488973014,34.3595398556643,18596.0616086268,0.0,1.0
2016-06-06,78.08,78.3,77.81,77.81,10296,34.4212583003627,34.5182444277459,34.3022298713015,34.3022298713015,23355.0927448672,0.0,1.0
2016-06-07,78.3,78.51,78.01,78.01,54066,34.5182444277459,34.6108220947935,34.3903990780135,34.3903990780135,122641.457298367,0.0,1.0
2016-06-08,78.48,78.6,78.26,78.26,18862,34.5975967137867,34.6504982378139,34.5006105864035,34.5006105864035,42785.9129131395,0.0,1.0
2016-06-09,78.33,78.398,78.025,78.1966,10794,34.5314698087527,34.5614473390348,34.3970117685169,34.4726609478758,24484.7388391702,0.0,1.0
2016-06-10,77.54,77.79,77.41,77.65,35745,34.1832014422404,34.2934129506303,34.1258914578776,34.2316945059319,81082.7302025326,0.0,1.0
2016-06-13,76.93,77.63,76.93,77.33,10797,33.9142853617688,34.2228775852607,33.9142853617688,34.0906237751928,24491.5439361238,0.0,1.0
2016-06-14,76.81,77.124,76.4,77.07,32980,33.8613838377416,33.9998094922794,33.680636963982,33.9760038064672,74810.6991769345,0.0,1.0
2016-06-15,76.84,77.2299,76.79,77.21,29412,33.8746092187484,34.0464950872334,33.8525669170704,34.0377222511656,66717.1705334142,0.0,1.0
2016-06-16,77.05,77.05,76.0,76.69,27403,33.967186885796,33.967186885796,33.504298550558,33.8084823137144,62160.0239401315,0.0,1.0
2016-06-17,76.88,76.97,76.47,76.84,22310,33.8922430600908,33.9319192031112,33.7114961863312,33.8746092187484,50607.2376785145,0.0,1.0
2016-06-20,77.3,77.7899,77.3,77.56,8774,34.077398394186,34.293368866027,34.077398394186,34.1920183629116,19902.6402237242,0.0,1.0
2016-06-21,77.33,77.43,77.0301,77.25,17334,34.2064379958233,34.2506723654028,34.0737791214544,34.1710505001597,39186.7232760006,0.262709,1.0
2016-06-22,77.17,77.665,77.04,77.35,29520,34.1356630044961,34.3546231339146,34.0781583240427,34.2152848697392,66735.4373547674,0.0,1.0
2016-06-23,78.19,78.19,77.7182,77.84,12110,34.5868535742069,34.5868535742069,34.3781558185309,34.4320332806787,27376.901977176,0.0,1.0
2016-06-24,74.96,76.5058,74.95,75.58,24174,33.1580834367892,33.8418583217491,33.1536599998313,33.4323365281821,54649.8124191785,0.0,1.0
2016-06-27,73.45,74.63,73.2201,74.63,23912,32.4901444561389,33.0121100171769,32.3884496404756,33.0121100171769,54057.5128057994,0.0,1.0
2016-06-28,74.85,74.8799,74.205,74.34,70975,33.1094256302518,33.1226517067561,32.824113946464,32.8838303453964,160452.156715942,0.0,1.0
2016-06-29,76.27,76.35,75.52,75.52,48934,33.7375536782806,33.7729411739442,33.4057959064344,33.4057959064344,110624.386569044,0.0,1.0
2016-06-30,77.35,77.35,76.15,76.47,11258,34.2152848697392,34.2152848697392,33.6844724347852,33.8260224174396,25450.7978909204,0.0,1.0
2016-07-01,77.6,77.955,77.2178,77.2178,17967,34.3258707936879,34.4829028056951,34.1568070331551,34.1568070331551,40617.7372274088,0.0,1.0
2016-07-05,76.996,77.18,76.77,77.14,19231,34.0586952014277,34.140086441454,33.9587255261781,34.1223926936222,43475.2437591306,0.0,1.0
2016-07-06,77.49,77.5,76.576,77.04,29335,34.2772129871504,34.2816364241084,33.8729108491939,34.0781583240427,66317.2105285266,0.0,1.0
2016-07-07,77.41,77.74,77.083,77.43,24653,34.2418254914869,34.3877989110992,34.0971791029619,34.2506723654028,55732.6807963103,0.0,1.0
2016-07-08,78.68,78.78,78.0,78.0,25895,34.8036019851464,34.8478363547259,34.5028082720059,34.5028082720059,58540.4522459927,0.0,1.0
2016-07-11,78.96,79.1599,78.67,78.79,16383,34.927458219969,35.0158827247584,34.7991785481885,34.8522597916839,37036.8113205676,0.0,1.0
2016-07-12,79.66,79.8599,79.35,79.52,70038,35.2370988070255,35.3255233118149,35.0999722613291,35.1751706896142,158333.894358171,0.0,1.0
2016-07-13,79.61,79.7099,79.4667,79.6999,9188,35.2149816222357,35.2591717574457,35.1515937706283,35.2547483204877,20771.1788081167,0.0,1.0
2016-07-14,79.97,80.41,79.834,80.41,66775,35.3742253527219,35.5688565788717,35.3140666100938,35.5688565788717,150957.2774175,0.0,1.0
2016-07-15,79.82,80.22,79.66,80.22,10672,35.3078737983527,35.4848112766707,35.2370988070255,35.4848112766707,24126.036160233,0.0,1.0
2016-07-18,80.0,80.08,79.775,79.83,27489,35.3874956635958,35.4228831592594,35.2879683320419,35.3122972353106,62143.9850083062,0.0,1.0
2016-07-19,79.79,79.7971,79.6287,79.74,10466,35.2946034874788,35.297744127719,35.2232534493471,35.2724863026891,23660.3349374999,0.0,1.0
2016-07-20,80.35,80.4799,79.95,80.11,29883,35.542315957124,35.5997764032078,35.365378478806,35.4361534701332,67556.0662084185,0.0,1.0
2016-07-21,80.02,80.344,79.815,80.22,12633,35.3963425375117,35.5396618949492,35.3056620798737,35.4848112766707,28559.2405183867,0.0,1.0
2016-07-22,80.43,80.53,80.03,80.16,15250,35.5777034527876,35.6219378223671,35.4007659744696,35.458270654923,34475.4545955353,0.0,1.0
2016-07-25,80.31,80.49,80.0601,80.49,11648,35.5246222092922,35.6042440745353,35.414080519713,35.6042440745353,26332.4652543473,0.0,1.0
2016-07-26,80.32,80.493,80.06,80.19,78324,35.5290456462501,35.6055711056227,35.4140362853435,35.4715409657968,177065.93480267,0.0,1.0
2016-07-27,80.01,80.34,79.9114,80.34,11161,35.3919191005537,35.5378925201661,35.3483040121483,35.5378925201661,25231.5113928374,0.0,1.0
2016-07-28,80.09,80.2,79.691,80.06,59329,35.4273065962173,35.4759644027548,35.2508114615951,35.4140362853435,134124.21283269,0.0,1.0
2016-07-29,80.54,80.6,80.0812,80.28,25852,35.626361259325,35.6529018810727,35.4234139716943,35.5113518984184,58443.242767461,0.0,1.0
2016-08-01,80.34,80.738,80.2487,80.51,8113,35.5378925201661,35.7139453110924,35.49750654074,35.6130909484512,18340.9418448248,0.0,1.0
2016-08-02,79.9799,80.44,79.6,80.4,32804,35.3786045553103,35.5821268897455,35.2105581852778,35.5644331419138,74159.5286919306,0.0,1.0
2016-08-03,80.25,80.25,79.81,79.97,11453,35.4980815875445,35.4980815875445,35.3034503613947,35.3742253527219,25891.6315726339,0.0,1.0
2016-08-04,80.42,80.485,80.15,80.36,48036,35.5732800158296,35.6020323560563,35.453847217965,35.5467393940819,108594.290947616,0.0,1.0
2016-08-05,80.99,81.01,80.63,80.64,11355,35.8254159224328,35.8342627963487,35.6661721919466,35.6705956289045,25670.0843890035,0.0,1.0
2016-08-08,80.97,81.27,80.85,81.27,48080,35.8165690485169,35.9492721572554,35.7634878050215,35.9492721572554,108693.761111694,0.0,1.0
2016-08-09,80.9,81.209,80.816,81.18,13846,35.7856049898112,35.9222891918119,35.7484481193644,35.9094612246338,31301.4520871989,0.0,1.0
2016-08-10,80.74,81.09,80.6827,81.09,19906,35.714829998484,35.8696502920123,35.689483704715,35.8696502920123,45001.2065035231,0.0,1.0
2016-08-11,81.34,81.36,80.92,80.97,9005,35.980236215961,35.9890830898769,35.7944518637271,35.8165690485169,20357.4733529702,0.0,1.0
2016-08-12,81.18,81.34,81.0,81.23,18506,35.9094612246338,35.980236215961,35.8298393593907,35.9315784094236,41836.2467373756,0.0,1.0
2016-08-15,81.51,81.6699,81.5,81.53,18331,36.0554346442461,36.1261654012037,36.0510112072882,36.064281518162,41440.6267666072,0.0,1.0
2016-08-16,81.05,81.37,81.03,81.37,19705,35.8519565441805,35.9935065268348,35.8431096702646,35.9935065268348,44546.8087085261,0.0,1.0
2016-08-17,81.09,81.31,80.5101,81.1,44695,35.8696502920123,35.9669659050872,35.6131351828208,35.8740737289702,101041.340534259,0.0,1.0
2016-08-18,81.31,81.31,81.0,81.09,14113,35.9669659050872,35.9669659050872,35.8298393593907,35.8696502920123,31905.0551283141,0.0,1.0
2016-08-19,81.29,81.36,80.98,81.09,8886,35.9581190311713,35.9890830898769,35.8209924854748,35.8696502920123,20088.4517728477,0.0,1.0
2016-08-22,81.22,81.42,81.0,81.42,38860,35.9271549724656,36.0156237116246,35.8298393593907,36.0156237116246,87850.2403660658,0.0,1.0
2016-08-23,81.53,81.7399,81.5016,81.6,7924,36.064281518162,36.1571294599094,36.0517189572015,36.0952455768677,17913.6722763949,0.0,1.0
2016-08-24,81.08,81.52,81.0,81.39,47162,35.8652268550543,36.0598580812041,35.8298393593907,36.0023534007507,106618.451779321,0.0,1.0
2016-08-25,81.1,81.4,81.0,81.01,10566,35.8740737289702,36.0067768377087,35.8298393593907,35.8342627963487,23886.4034922247,0.0,1.0
2016-08-26,81.02,81.74,80.674,81.1,16425,35.8386862333066,36.157173694279,35.6856353145616,35.8740737289702,37131.760113552,0.0,1.0
2016-08-29,81.27,81.48,81.1,81.1,27283,35.9492721572554,36.0421643333723,35.8740737289702,35.8740737289702,61678.2837855731,0.0,1.0
2016-08-30,81.13,81.45,80.9401,81.38,15674,35.8873440398441,36.0288940224984,35.8033429720126,35.9979299637928,35433.9852675686,0.0,1.0
2016-08-31,80.9,81.07,80.6555,81.07,12825,35.7856049898112,35.8608034180964,35.6774519561894,35.8608034180964,28993.2921434584,0.0,1.0
2016-09-01,80.91,81.09,80.44,80.84,38361,35.7900284267692,35.8696502920123,35.5821268897455,35.7590643680635,86722.1582779889,0.0,1.0
2016-09-02,81.31,81.46,81.0846,81.46,40473,35.9669659050872,36.0333174594564,35.867261636055,36.0333174594564,91496.7261537771,0.0,1.0
2016-09-06,81.5,81.5,81.056,81.33,120941,36.0510112072882,36.0510112072882,35.8546106063552,35.975812779003,273409.570769747,0.0,1.0
2016-09-07,81.54,81.59,81.2504,81.59,53312,36.06870495512,36.0908221399097,35.9406022208178,36.0908221399097,120521.667894897,0.0,1.0
2016-09-08,81.27,81.5,81.12,81.5,50804,35.9492721572554,36.0510112072882,35.8829206028861,36.0510112072882,114851.868542398,0.0,1.0
2016-09-09,79.26,80.55,79.26,80.51,21381,35.0601613287075,35.630784696283,35.0601613287075,35.6130909484512,48335.7176857142,0.0,1.0
2016-09-12,80.36,80.51,78.95,78.95,12777,35.5467393940819,35.6130909484512,34.9230347830111,34.9230347830111,28884.7792371905,0.0,1.0
2016-09-13,79.12,79.83,78.89,79.76,93209,34.9982332112962,35.3122972353106,34.8964941612634,35.281333176605,210716.239173459,0.0,1.0
2016-09-14,78.9,79.29,78.83,79.0,20925,34.9009175982213,35.0734316395814,34.8699535395157,34.9451519678008,47304.845076169,0.0,1.0
2016-09-15,79.8,79.96,78.855,78.855,8003,35.2990269244368,35.369801915764,34.8810121319106,34.8810121319106,18092.2664346275,0.0,1.0
2016-09-16,79.4701,79.68,79.24,79.56,11191,35.153097739194,35.2459456809414,35.0513144547916,35.192864437446,25299.3319592548,0.0,1.0
2016-09-19,79.57,80.15,79.445,79.66,53809,35.1972878744039,35.453847217965,35.1419949124296,35.2370988070255,121645.22861188,0.0,1.0
2016-09-20,79.6,80.09,79.6,80.09,19547,35.2105581852778,35.4273065962173,35.2105581852778,35.4273065962173,44189.6203920609,0.0,1.0
2016-09-21,80.48,80.58,79.58,79.98,33929,35.5998206375773,35.6440550071568,35.2017113113619,35.3786487896799,76702.7999325849,0.0,1.0
2016-09-22,81.059,81.138,80.871,80.99,8847,35.8559376374426,35.8908827894104,35.7727770226332,35.8254159224328,20000.285036505,0.0,1.0
2016-09-23,80.529,80.91,80.529,80.91,6922,35.6214954786713,35.7900284267692,35.6214954786713,35.7900284267692,15648.4653580522,0.0,1.0
2016-09-26,79.61,79.944,79.5801,79.9,29257,35.3313069556374,35.4795377874824,35.3180371895531,35.4600103725089,65923.1138243632,0.262975,1.0
2016-09-27,80.06,80.12,79.51,79.73,12266,35.531019154231,35.5576474473768,35.2869264670611,35.384563541929,27638.271667281,0.0,1.0
2016-09-28,80.55,80.55,79.84,80.32,25598,35.7484835482552,35.7484835482552,35.433382079363,35.6464084245295,57678.4997667583,0.0,1.0
2016-09-29,79.83,80.63,79.6572,80.55,18958,35.4289440305054,35.7839879391163,35.3522545462455,35.7484835482552,42716.9700202439,0.0,1.0
2016-09-30,80.51,80.77,80.13,80.42,83881,35.7307313528246,35.8461206231231,35.5620854962345,35.6907889131059,189004.228413761,0.0,1.0
2016-10-03,80.26,80.45,80.0577,80.45,12419,35.6197801313837,35.7041030596788,35.5299984029938,35.7041030596788,27983.0177593317,0.0,1.0
2016-10-04,79.8,80.43,79.67,80.43,11668,35.4156298839325,35.6952269619635,35.3579352487832,35.6952269619635,26290.832693122,0.0,1.0
2016-10-05,80.12,80.34,80.05,80.1328,9306,35.5576474473768,35.6552845222448,35.5265811053734,35.5633281499146,20968.6740694372,0.0,1.0
2016-10-06,80.18,80.27,79.8,80.0,12065,35.5842757405226,35.6242181802414,35.4156298839325,35.5043908610852,27185.3699385085,0.0,1.0
2016-10-07,79.83,80.34,79.53,80.34,29075,35.4289440305054,35.6552845222448,35.2958025647763,35.6552845222448,65513.0237017931,0.0,1.0
2016-10-10,80.09,80.43,80.0785,80.15,13672,35.5443333008039,35.6952269619635,35.5392295446176,35.5709615939497,30806.3305262568,0.0,1.0
2016-10-11,79.11,80.2,78.8058,80.2,19242,35.1094045127556,35.5931518382379,34.9743990665064,35.5931518382379,43356.8908708479,0.0,1.0
2016-10-12,79.15,79.29,78.93,79.29,10175,35.1271567081862,35.1892893921931,35.0295196333182,35.1892893921931,22926.7417425879,0.0,1.0
2016-10-13,78.88,79.09,78.1657,78.7,23262,35.00732938903,35.1005284150404,34.6903195591291,34.9274445095926,52414.9254462979,0.0,1.0
2016-10-14,78.9,79.47,78.82,79.44,23159,35.0162054867453,35.2691742716305,34.9807010958842,35.2558601250576,52182.8414758323,0.0,1.0
2016-10-17,78.57,78.94,78.57,78.94,36523,34.8697498744433,35.0339576821758,34.8697498744433,35.0339576821758,82295.1733331243,0.0,1.0
2016-10-18,79.188,79.2933,79.03,79.2933,45591,35.1440212938452,35.1907539483161,35.0739001218945,35.1907539483161,102727.575703816,0.0,1.0
2016-10-19,79.34,79.46,79.06,79.27,156861,35.2114796364813,35.2647362227729,35.0872142684675,35.1804132944778,353445.861079517,0.0,1.0
2016-10-20,79.16,79.36,78.88,79.36,50543,35.1315947570438,35.2203557341965,35.00732938903,35.2203557341965,113885.632225614,0.0,1.0
2016-10-21,79.2,79.27,78.8399,78.89,20106,35.1493469524744,35.1804132944778,34.9895328131109,35.0117674378876,45303.6923318401,0.0,1.0
2016-10-24,79.55,79.64,79.444,79.58,20605,35.3046786624916,35.3446211022103,35.2576353446007,35.3179928090645,46428.0603052604,0.0,1.0
2016-10-25,79.16,79.66,79.13,79.66,63671,35.1315947570438,35.3534971999256,35.1182806104709,35.3534971999256,143466.198869024,0.0,1.0
2016-10-26,79.0,79.336,78.82,79.02,31159,35.0605859753216,35.2097044169382,34.9807010958842,35.0694620730369,70208.7809294642,0.0,1.0
2016-10-27,78.79,79.35,78.71,79.35,72775,34.9673869493113,35.2159176853389,34.9318825584502,35.2159176853389,163979.717967257,0.0,1.0
2016-10-28,78.49,79.1315,78.39,78.81,36755,34.8342454835822,35.1189463177995,34.7898649950059,34.9762630470266,82817.9255772796,0.0,1.0
2016-10-31,78.43,78.77,78.43,78.62,27445,34.8076171904364,34.958510851596,34.8076171904364,34.8919401187315,61840.2385381156,0.0,1.0
2016-11-01,77.9673,78.8989,77.5015,78.69,24885,34.6022686697936,35.0157173013709,34.3955443540049,34.9230064607349,56071.9379129534,0.0,1.0
2016-11-02,77.41,77.95,77.3701,77.83,117862,34.3549362069576,34.5945908452699,34.3372283920156,34.5413342589783,265571.659485494,0.0,1.0
2016-11-03,77.21,77.72,77.15,77.64,90447,34.2661752298049,34.4925157215443,34.239546936659,34.4570113306832,203799.018220329,0.0,1.0
2016-11-04,77.22,77.72,77.2,77.27,38280,34.2706132786625,34.4925157215443,34.2617371809472,34.2928035229507,86254.1202856281,0.0,1.0
2016-11-07,79.06,79.06,78.25,78.25,20133,35.0872142684675,35.0872142684675,34.727732310999,34.727732310999,45364.5298774961,0.0,1.0
2016-11-08,79.49,79.7253,78.7,78.97,115379,35.2780503693458,35.382477658966,34.9274445095926,35.0472718287487,259976.858527573,0.0,1.0
2016-11-09,80.12,80.44,78.45,78.45,37584,35.5576474473768,35.6996650108212,34.8164932881517,34.8164932881517,84685.8635531623,0.0,1.0
2016-11-10,79.98,80.76,79.59,80.64,19634,35.4955147633699,35.8416825742655,35.3224308579221,35.7884259879739,44240.1619040759,0.0,1.0
2016-11-11,79.96,80.05,79.564,79.87,24722,35.4866386656547,35.5265811053734,35.3108919308923,35.4466962259359,55704.6593965856,0.0,1.0
2016-11-14,80.06,80.31,79.8,80.31,26108,35.531019154231,35.6419703756719,35.4156298839325,35.6419703756719,58827.6534069274,0.0,1.0
2016-11-15,80.84,80.84,80.25,80.25,29309,35.8771869651266,35.8771869651266,35.6153420825261,35.6153420825261,66040.2824308118,0.0,1.0
2016-11-16,80.78,80.82,80.53,80.8086,14158,35.8505586719808,35.8683108674113,35.7396074505399,35.8632514917136,31901.4063480649,0.0,1.0
2016-11-17,81.08,81.21,80.75,80.89,23053,35.9837001377099,36.0413947728591,35.8372445254079,35.8993772094148,51943.9977780717,0.0,1.0
2016-11-18,80.93,81.16,80.83,81.125,35125,35.9171294048453,36.0192045285709,35.872748916269,36.0036713575692,79145.1404136022,0.0,1.0
2016-11-21,81.43,81.48,81.12,81.12,15253,36.1390318477271,36.1612220920153,36.0014523331404,36.0014523331404,34368.7068107807,0.0,1.0
2016-11-22,81.705,81.7741,81.3846,81.63,33354,36.2610781913121,36.2917451089183,36.1188831059134,36.2277928248798,75154.6480670543,0.0,1.0
2016-11-23,81.73,81.75,81.4698,81.5,145036,36.2721733134562,36.2810494111714,36.1566952821805,36.1700981897306,326801.269324617,0.0,1.0
2016-11-25,82.02,82.02,81.81,81.81,46415,36.4008767303276,36.4008767303276,36.3076777043173,36.3076777043173,104584.24746754,0.0,1.0
2016-11-28,81.7,82.0,81.6992,81.96,34236,36.2588591668833,36.3920006326123,36.2585041229747,36.3742484371818,77142.0078918172,0.0,1.0
2016-11-29,81.79,82.07,81.57,81.6616,42123,36.298801606602,36.4230669746158,36.201164531734,36.2418170592699,94913.3309506665,0.0,1.0
2016-11-30,81.51,82.0099,81.51,81.99,13823,36.1745362385882,36.3963943009814,36.1745362385882,36.3875625837547,31146.570133444,0.0,1.0
2016-12-01,81.0,81.68,80.8301,81.68,98991,35.9481957468488,36.249983069168,35.8727932967575,36.249983069168,223050.721556808,0.0,1.0
2016-12-02,81.01,81.22,80.856,80.88,44083,35.9526337957064,36.0458328217168,35.8842878432988,35.8949391605571,99329.6861168063,0.0,1.0
2016-12-05,81.51,81.75,81.3,81.3,30230,36.1745362385882,36.2810494111714,36.0813372125778,36.0813372125778,68115.5187104111,0.0,1.0
2016-12-06,81.81,81.81,81.475,81.48,27891,36.3076777043173,36.3076777043173,36.1590030675865,36.1612220920153,62845.1846626555,0.0,1.0
2016-12-07,82.92,82.98,81.63,81.63,80648,36.8003011275148,36.8269294206606,36.2277928248798,36.2277928248798,181719.495632062,0.0,1.0
2016-12-08,83.15,83.38,82.9,83.04,65618,36.9023762512404,37.0044513749661,36.7914250297995,36.8535577138064,147853.261883552,0.0,1.0
2016-12-09,83.57,83.6368,83.31,83.46,36674,37.0887743032611,37.1184204696301,36.9733850329626,37.0399557658271,82635.4129403116,0.0,1.0
2016-12-12,83.57,83.8002,83.39,83.73,37216,37.0887743032611,37.1909381879639,37.0088894238237,37.1597830849833,83856.6703382952,0.0,1.0
2016-12-13,84.12,84.37,83.83,83.83,38333,37.3328669904311,37.443818211872,37.2041635735597,37.2041635735597,86373.5421345084,0.0,1.0
2016-12-14,83.4794,84.21,83.4,84.1,48571,37.048565580611,37.3728094301498,37.0133274726813,37.3239908927158,109442.238150294,0.0,1.0
2016-12-15,83.73,84.11,83.41,83.41,63352,37.1597830849833,37.3284289415735,37.017765521539,37.017765521539,142747.41453331,0.0,1.0
2016-12-16,83.46,83.98,83.35,83.98,53009,37.0399557658271,37.2707343064242,36.9911372283931,37.2707343064242,119442.128062196,0.0,1.0
2016-12-19,83.68,83.83,83.5,83.69,47930,37.1375928406951,37.2041635735597,37.0577079612577,37.1420308895528,107997.909751572,0.0,1.0
2016-12-20,83.98,84.06,83.74,83.92,186094,37.2707343064242,37.3062386972853,37.1642211338409,37.2441060132784,419314.897085519,0.0,1.0
2016-12-21,83.34,83.52,83.33,83.51,76018,37.1555851345689,37.235834778488,37.1511268210178,37.231376464937,170508.420121897,0.380541,1.0
2016-12-22,83.19,83.32,83.063,83.32,67248,37.0887104313029,37.1466685074667,37.0320898492044,37.1466685074667,150837.304800934,0.0,1.0
2016-12-23,83.25,83.29,83.1,83.26,87281,37.1154603126093,37.1332935668135,37.0485856093433,37.1199186261603,195771.335955423,0.0,1.0
2016-12-27,83.5,83.745,83.38,83.38,52728,37.2269181513859,37.336146833387,37.1734183887731,37.1734183887731,118268.93599131,0.0,1.0
2016-12-28,82.74,83.56,82.67,83.56,62608,36.888086321505,37.2536680326923,36.8568781266476,37.2536680326923,140429.781985737,0.0,1.0
2016-12-29,82.74,82.94,82.58,82.78,38671,36.888086321505,36.9772525925263,36.816753304688,36.9059195757093,86739.0764625997,0.0,1.0
2016-12-30,82.38,83.0,82.12,83.0,34401,36.7275870336667,37.0040024738327,36.611670881339,37.0040024738327,77161.4638718909,0.0,1.0
2017-01-03,83.05,83.3,82.61,82.89,59984,37.026294041588,37.1377518803646,36.8301282453412,36.954961024771,134544.148393695,0.0,1.0
2017-01-04,83.68,83.758,83.348,83.39,60603,37.307167795305,37.3419426410033,37.1591517854097,37.1778767023242,135932.565769257,0.0,1.0
2017-01-05,83.52,83.7,83.2701,83.68,37978,37.235834778488,37.3160844224072,37.1244215228469,37.307167795305,85184.6770421404,0.0,1.0
2017-01-06,83.91,84.12,83.3698,83.68,28248,37.4097090069795,37.5033335915519,37.168870908951,37.307167795305,63360.281138722,0.0,1.0
2017-01-09,83.63,83.88,83.52,83.88,49654,37.2848762275497,37.3963340663263,37.235834778488,37.3963340663263,111373.952126243,0.0,1.0
2017-01-10,83.51,83.833,83.4696,83.52,52213,37.231376464937,37.3753799926363,37.2133648781907,37.235834778488,117113.790678847,0.0,1.0
2017-01-11,83.77,83.82,83.37,83.52,24821,37.3472926172646,37.3695841850199,37.1689600752221,37.235834778488,55673.5180594809,0.0,1.0
2017-01-12,83.57,83.69,83.05,83.69,21596,37.2581263462433,37.3116261088561,37.026294041588,37.3116261088561,48439.8411027981,0.0,1.0
2017-01-13,83.74,83.92,83.6623,83.67,17098,37.3339176766114,37.4141673205306,37.2992765803197,37.302709481754,38350.8243737563,0.0,1.0
2017-01-17,83.6,83.75,83.44,83.66,52964,37.2715012868965,37.3383759901625,37.2001682700795,37.2982511682029,118798.284134497,0.0,1.0
2017-01-18,83.77,83.8199,83.5144,83.73,145878,37.3472926172646,37.3695396018844,37.2333381228994,37.3294593630604,327204.442507593,0.0,1.0
2017-01-19,83.51,83.9103,83.43,83.8,170274,37.231376464937,37.4098427563861,37.1957099565284,37.3606675579178,381924.685309216,0.0,1.0
2017-01-20,83.92,84.03,83.63,83.9,40231,37.4141673205306,37.4632087695923,37.2848762275497,37.4052506934285,90238.1574090881,0.0,1.0
2017-01-23,83.84,83.92,83.47,83.82,33255,37.3785008121221,37.4141673205306,37.2135432107327,37.3695841850199,74590.9851765858,0.0,1.0
2017-01-24,84.503,84.5993,83.9,84.07,15614,37.6740870005576,37.7170205600544,37.4052506934285,37.4810420237965,35022.2114733788,0.0,1.0
2017-01-25,85.07,85.0821,84.76,84.89,37585,37.926873378903,37.9322679382998,37.78866565882,37.8466237349838,84303.177803698,0.0,1.0
2017-01-26,84.81,85.08,84.7501,85.0,38938,37.8109572265753,37.931331692454,37.7842519284044,37.8956651840455,87337.9576245948,0.0,1.0
2017-01-27,84.82,84.99,84.7101,84.99,23258,37.8154155401264,37.8912068704945,37.7664186742002,37.8912068704945,52167.7081111722,0.0,1.0
2017-01-30,84.26,84.58,83.81,84.58,45558,37.5657499812668,37.7084160149008,37.3651258714689,37.7084160149008,102186.621641103,0.0,1.0
2017-01-31,84.15,84.19,83.72,84.05,32520,37.5167085322051,37.5345417864093,37.3250010495093,37.4721253966944,72942.3797306441,0.0,1.0
2017-02-01,83.94,84.45,83.7,84.33,33470,37.4230839476327,37.650457938737,37.3160844224072,37.5969581761242,75073.2303070314,0.0,1.0
2017-02-02,84.09,84.1212,83.77,83.77,18158,37.4899586508987,37.503868589178,37.3472926172646,37.3472926172646,40728.405016883,0.0,1.0
2017-02-03,84.61,84.6699,84.37,84.37,24227,37.721790955554,37.7484962537249,37.6147914303285,37.6147914303285,54341.1756990872,0.0,1.0
2017-02-06,84.35,84.55,84.2351,84.47,55709,37.6058748032263,37.6950410742476,37.5546487805246,37.6593745658391,124955.320799953,0.0,1.0
2017-02-07,84.51,84.69,84.3801,84.62,43867,37.6772078200434,37.7574574639625,37.619294327015,37.7262492691051,98393.7076151342,0.0,1.0
2017-02-08,84.55,84.67,84.2453,84.39,60484,37.6950410742476,37.7485408368604,37.5591962603467,37.6237080574306,135665.648697057,0.0,1.0
2017-02-09,85.08,85.2,84.76,84.76,25495,37.931331692454,37.9848314550668,37.78866565882,37.78866565882,57185.3004684125,0.0,1.0
2017-02-10,85.29,85.4499,85.1741,85.25,36059,38.0249562770264,38.0962447107079,37.9732844229695,38.0071230228221,80880.3588778382,0.0,1.0
2017-02-13,85.76,85.8582,85.49,85.55,14262,38.2344970139264,38.2782776529978,38.1141225480477,38.140872429354,31989.6746530888,0.0,1.0
2017-02-14,85.96,86.01,85.495,85.71,33627,38.3236632849477,38.345954852703,38.1163517048232,38.2122054461711,75425.3814022869,0.0,1.0
2017-02-15,86.5,86.551,85.914,85.93,14501,38.5644122167051,38.5871496158156,38.3031550426128,38.3102883442945,32525.7517980957,0.0,1.0
2017-02-16,86.3326,86.51,86.13,86.51,29965,38.4897800478603,38.5688705302562,38.3994546153158,38.5688705302562,67211.513180466,0.0,1.0
2017-02-17,86.5017,86.5096,86.14,86.17,21114,38.5651701300088,38.5686921977142,38.4039129288668,38.41728786952,47358.7148103574,0.0,1.0
2017-02-21,87.1,87.15,86.68,86.68,29863,38.831911029769,38.8542025975243,38.6446618606243,38.6446618606243,66982.7271185802,0.0,1.0
2017-02-22,86.94,87.04,86.84,86.84,25266,38.760578012952,38.8051611484626,38.7159948774413,38.7159948774413,56671.6533294728,0.0,1.0
2017-02-23,86.91,87.15,86.61,87.15,65405,38.7472030722988,38.8542025975243,38.6134536657668,38.8542025975243,146703.454682742,0.0,1.0
2017-02-24,87.03,87.03,86.4536,86.58,17480,38.8007028349115,38.8007028349115,38.5437256418282,38.6000787251137,39207.6506055247,0.0,1.0
2017-02-27,87.07,87.19,86.8501,86.9,21251,38.8185360891158,38.8720358517286,38.7204977741279,38.7427447587477,47666.0058934785,0.0,1.0
2017-02-28,86.78,87.05,86.72,87.01,31545,38.6892449961349,38.8096194620137,38.6624951148286,38.7917862078094,70755.454139089,0.0,1.0
2017-03-01,87.96,88.105,87.44,87.5,27287,39.2153259951605,39.2799715416509,38.9834936905052,39.0102435718116,61204.7575556608,0.0,1.0
2017-03-02,87.35,87.85,87.35,87.85,50512,38.9433688685456,39.1662845460988,38.9433688685456,39.1662845460988,113298.446646811,0.0,1.0
2017-03-03,87.3,87.37,87.02,87.32,46664,38.9210773007903,38.9522854956477,38.7962445213605,38.9299939278924,104667.38031214,0.0,1.0
2017-03-06,87.05,87.21,86.81,86.91,16804,38.8096194620137,38.8809524788307,38.7026199367881,38.7472030722988,37691.3821953796,0.0,1.0
2017-03-07,86.84,87.02,86.7248,86.88,31278,38.7159948774413,38.7962445213605,38.6646351053331,38.7338281316456,70156.5729770938,0.0,1.0
2017-03-08,86.61,87.06,86.61,86.94,35093,38.6134536657668,38.8140777755647,38.6134536657668,38.760578012952,78713.6202917435,0.0,1.0
2017-03-09,86.62,86.72,86.2482,86.61,27723,38.6179119793179,38.6624951148286,38.4521518814893,38.6134536657668,62182.7058201922,0.0,1.0
2017-03-10,86.91,87.11,86.6,86.99,18489,38.7472030722988,38.8363693433201,38.6089953522158,38.7828695807073,41470.8382177085,0.0,1.0
2017-03-13,87.05,87.07,86.8501,86.88,19860,38.8096194620137,38.8185360891158,38.7204977741279,38.7338281316456,44545.9920495262,0.0,1.0
2017-03-14,86.8,86.8197,86.52,86.75,14228,38.6981616232371,38.7069445009327,38.5733288438073,38.6758700554817,31913.4126324602,0.0,1.0
2017-03-15,87.62,87.81,86.9385,86.97,35290,39.0637433344243,39.1484512918946,38.7599092659193,38.7739529536052,79155.491411268,0.0,1.0
2017-03-16,87.52,87.81,87.42,87.69,31057,39.0191601989137,39.1484512918946,38.974577063403,39.0949515292818,69660.8698430079,0.0,1.0
2017-03-17,87.5,87.7,87.3801,87.64,24896,39.0102435718116,39.0994098428328,38.9567883923343,39.0726599615265,55841.7431049851,0.0,1.0
2017-03-20,87.3604,87.5799,87.223,87.51,28111,38.9480055146387,39.0458654970846,38.8867482864471,39.0147018853626,63052.9900556008,0.0,1.0
2017-03-21,86.31,87.63,86.201,87.63,37995,38.4797042592349,39.0682016479754,38.4311086415283,39.0682016479754,85222.8080524547,0.0,1.0
2017-03-22,86.41,86.53,86.0,86.23,53953,38.5242873947456,38.5777871573583,38.3414965391519,38.4440377508264,121016.611734546,0.0,1.0
2017-03-23,86.31,86.71,86.23,86.3,138211,38.4797042592349,38.6580368012775,38.4440377508264,38.4752459456839,310007.356855845,0.0,1.0
2017-03-24,85.98,86.34,85.7097,86.32,17726,38.4561353846472,38.6171520017497,38.3352387413061,38.6082066341329,39631.685939208,0.277135,1.0
2017-03-27,85.89,86.0052,85.17,85.41,111800,38.4158812303716,38.4674065478444,38.0938479961666,38.2011924075683,249961.778630455,0.0,1.0
2017-03-28,86.44,86.58,85.73,85.86,17455,38.6618788398337,38.7244964131514,38.3443182894371,38.4024631789464,39025.7857423488,0.0,1.0
2017-03-29,86.61,86.6333,86.27,86.45,29488,38.7379144645766,38.7483358178502,38.5858432150909,38.6663515236421,65929.0959593458,0.0,1.0
2017-03-30,86.85,86.96,86.54,86.67,106983,38.8452588759783,38.8944583978707,38.7066056779178,38.764750567427,239191.958526136,0.0,1.0
2017-03-31,86.76,87.0336,86.65,86.65,48885,38.8050047217026,38.9273773507005,38.7558051998102,38.7558051998102,109296.793813505,0.0,1.0
2017-04-03,86.55,86.928,86.16,86.79,17421,38.7110783617262,38.8801458096838,38.5366436931985,38.8184227731278,38949.7687434808,0.0,1.0
2017-04-04,86.6,86.6,86.2756,86.4,24343,38.7334417807682,38.7334417807682,38.5883479180236,38.6439881046001,54425.9353953593,0.0,1.0
2017-04-05,86.28,87.2,86.2001,86.89,22987,38.5903158988993,39.0018028092724,38.5545791552702,38.8631496112119,51394.1986169792,0.0,1.0
2017-04-06,86.57,86.7456,86.35,86.38,49306,38.720023729343,38.7985640570185,38.6216246855581,38.6350427369833,110238.063123016,0.0,1.0
2017-04-07,86.47,86.702,86.35,86.54,12591,38.675296891259,38.7790631556139,38.6216246855581,38.7066056779178,28150.8833160649,0.0,1.0
2017-04-10,86.6,86.88,86.4845,86.6,20785,38.7334417807682,38.8586769274035,38.6817822827811,38.7334417807682,46470.980043238,0.0,1.0
2017-04-11,86.56,86.57,85.9749,86.43,18141,38.7155510455346,38.720023729343,38.4538543159049,38.6574061560253,40559.5404842136,0.0,1.0
2017-04-12,86.22,86.5,86.14,86.5,20216,38.5634797960489,38.6887149426842,38.5276983255817,38.6887149426842,45198.8132092422,0.0,1.0
2017-04-13,85.67,86.38,85.67,86.15,38626,38.3174821865867,38.6350427369833,38.3174821865867,38.5321710093901,86359.7823021464,0.0,1.0
2017-04-17,86.47,86.47,85.83,85.91,19248,38.675296891259,38.675296891259,38.3890451275212,38.4248265979884,43034.5645355903,0.0,1.0
2017-04-18,86.31,86.4099,86.07,86.14,17088,38.6037339503245,38.6484160615705,38.4963895389228,38.5276983255817,38205.2493133919,0.0,1.0
2017-04-19,86.12,86.58,86.06,86.47,15944,38.5187529579649,38.7244964131514,38.4919168551144,38.675296891259,35647.5008808942,0.0,1.0
2017-04-20,86.8,86.956,86.38,86.38,16199,38.8228954569362,38.8926693243473,38.6350427369833,38.6350427369833,36217.6283724038,0.0,1.0
2017-04-21,86.59,86.7399,86.52,86.7,16559,38.7289690969598,38.7960146272478,38.697660310301,38.7781686188522,37022.5142427702,0.0,1.0
2017-04-24,87.4,87.58,87.304,87.41,19108,39.0912564854404,39.1717647939917,39.0483187208797,39.0957291692488,42721.5533637812,0.0,1.0
2017-04-25,88.13,88.2376,87.6088,87.76,27941,39.4177624034538,39.4658884812322,39.1846461233599,39.2522731025429,62470.3225108546,0.0,1.0
2017-04-26,88.03,88.44,88.0,88.1,66994,39.3730355653698,39.5564156015143,39.3596175139446,39.4043443520286,149784.788887019,0.0,1.0
2017-04-27,88.16,88.26,87.98,88.11,27761,39.431180454879,39.4759072929631,39.3506721463278,39.408817035837,62067.8795756715,0.0,1.0
2017-04-28,88.06,88.43,87.9933,88.43,12877,39.386453616795,39.5519429177059,39.356620815793,39.5519429177059,28790.3204241894,0.0,1.0
2017-05-01,88.25,88.355,88.026,88.2,20312,39.4714346091546,39.5183977891429,39.3712464918464,39.4490711901126,45413.44944134,0.0,1.0
2017-05-02,88.11,88.35,88.0354,88.35,24711,39.408817035837,39.5161614472387,39.3754508146263,39.5161614472387,55248.7076184005,0.0,1.0
2017-05-03,88.08,88.11,87.776,88.09,18942,39.3953989844118,39.408817035837,39.2594293966364,39.3998716682202,42350.4115457789,0.0,1.0
2017-05-04,88.14,88.15,87.831,88.02,68448,39.4222350872622,39.4267077710706,39.2840291575826,39.3685628815614,153035.633485665,0.0,1.0
2017-05-05,88.47,88.48,88.11,88.25,24989,39.5698336529395,39.5743063367479,39.408817035837,39.4714346091546,55870.2583738501,0.0,1.0
2017-05-08,88.31,88.35,88.15,88.35,8684,39.4982707120051,39.5161614472387,39.4267077710706,39.5161614472387,19415.6358285051,0.0,1.0
2017-05-09,88.29,88.46,88.15,88.46,40794,39.4893253443883,39.5653609691311,39.4267077710706,39.5653609691311,91206.9838770195,0.0,1.0
2017-05-10,88.36,88.4404,88.1701,88.27,24561,39.5206341310471,39.5565945088666,39.4356978655255,39.4803799767715,54913.3385057478,0.0,1.0
2017-05-11,88.11,88.25,87.75,88.25,29494,39.408817035837,39.4714346091546,39.2478004187345,39.4714346091546,65942.5107238519,0.0,1.0
2017-05-12,87.8,88.06,87.8,88.06,16008,39.2701638377765,39.386453616795,39.2701638377765,39.386453616795,35790.5917022927,0.0,1.0
2017-05-15,88.33,88.39,87.95,87.95,15844,39.5072160796219,39.5340521824723,39.3372540949026,39.3372540949026,35423.9214724591,0.0,1.0
2017-05-16,88.45,88.55,88.1872,88.55,30246,39.5608882853227,39.6056151234067,39.4433461548379,39.6056151234067,67623.827875284,0.0,1.0
2017-05-17,87.05,87.98,86.96,87.87,70040,38.9347125521463,39.3506721463278,38.8944583978707,39.3014726244353,156595.017667952,0.0,1.0
2017-05-18,87.09,87.438,86.76,86.95,42170,38.9526032873799,39.1082526839123,38.8050047217026,38.8899857140623,94283.4365370868,0.0,1.0
2017-05-19,87.64,87.95,87.41,87.42,28515,39.1986008968421,39.3372540949026,39.0957291692488,39.1002018530572,63753.6683152721,0.0,1.0
2017-05-22,88.09,88.23,87.75,87.75,34903,39.3998716682202,39.4624892415378,39.2478004187345,39.2478004187345,78035.9209261071,0.0,1.0
2017-05-23,88.33,88.37,88.14,88.36,29210,39.5072160796219,39.5251068148555,39.4222350872622,39.5206341310471,65307.5452038962,0.0,1.0
2017-05-24,88.61,88.61,88.3,88.51,35732,39.6324512262572,39.6324512262572,39.4937980281967,39.5877243881731,79889.3942220341,0.0,1.0
2017-05-25,89.05,89.135,88.7983,88.8,16367,39.8292493138269,39.8672671261983,39.7166718623694,39.7174322186168,36593.2417785747,0.0,1.0
2017-05-26,89.12,89.2,89.03,89.05,16257,39.8605581004857,39.8963395709529,39.8203039462101,39.8292493138269,36347.3044292961,0.0,1.0
2017-05-30,89.2,89.23,88.98,88.98,39284,39.8963395709529,39.9097576223781,39.7979405271681,39.7979405271681,87830.9348096494,0.0,1.0
2017-05-31,89.2,89.35,88.9599,89.35,16938,39.8963395709529,39.963429828079,39.7889504327132,39.963429828079,37869.8802007393,0.0,1.0
2017-06-01,89.85,89.85,89.3,89.35,25171,40.1870640184991,40.1870640184991,39.9410664090369,39.963429828079,56277.172897202,0.0,1.0
2017-06-02,90.22,90.31,89.8208,89.89,21378,40.35255331941,40.3928074736856,40.1740037817786,40.2049547537327,47796.8059352582,0.0,1.0
2017-06-05,90.16,90.25,90.08,90.11,76225,40.3257172165596,40.3659713708352,40.2899357460924,40.3033537975176,170423.404079664,0.0,1.0
2017-06-06,89.79,90.09,89.76,89.88,26950,40.1602279156487,40.2944084299008,40.1468098642235,40.2004820699243,60254.6505732626,0.0,1.0
2017-06-07,89.85,90.01,89.6662,90.01,20827,40.1870640184991,40.2586269594335,40.1048560901007,40.2586269594335,46564.8833947808,0.0,1.0
2017-06-08,89.94,90.025,89.7,90.01,20678,40.2273181727747,40.2653359851462,40.1199737613731,40.2586269594335,46231.7500762125,0.0,1.0
2017-06-09,89.64,90.32,89.39,89.94,18018,40.0931376585226,40.397280157494,39.9813205633126,40.2273181727747,40284.5378118385,0.0,1.0
2017-06-12,89.73,89.73,89.272,89.51,17286,40.1333918127983,40.1333918127983,39.9285428943734,40.0349927690134,38647.9365420934,0.0,1.0
2017-06-13,90.15,90.15,89.8344,90.12,19617,40.3212445327512,40.3212445327512,40.180086631758,40.307826481326,43859.5725527159,0.0,1.0
2017-06-14,90.04,90.31,89.66,90.31,14385,40.2720450108588,40.3928074736856,40.1020830261394,40.3928074736856,32161.8979033908,0.0,1.0
2017-06-15,89.82,89.85,89.28,89.44,32912,40.1736459670739,40.1870640184991,39.9321210414201,40.0036839823546,73584.454904164,0.0,1.0
2017-06-16,89.85,89.93,89.5093,89.93,13443,40.1870640184991,40.2228454889663,40.0346796811468,40.2228454889663,30055.7798759321,0.0,1.0
2017-06-19,90.59,90.6462,90.21,90.21,29281,40.5180426203209,40.5431791033241,40.3480806356016,40.3480806356016,65466.2865838851,0.0,1.0
2017-06-20,89.9,90.425,89.89,90.42,26267,40.2094274375411,40.4442433374823,40.2049547537327,40.4420069955781,58727.6032136509,0.0,1.0
2017-06-21,89.96,90.18,89.825,90.12,19110,40.2362635403915,40.3346625841764,40.1758823089781,40.307826481326,42726.0249519499,0.0,1.0
2017-06-22,90.17,90.351,90.012,90.12,56713,40.330189900368,40.4111454773001,40.2595214961952,40.307826481326,126798.589905805,0.0,1.0
2017-06-23,90.439,90.5099,90.07,90.27,54846,40.450505094814,40.4822164230156,40.285463062284,40.374916738452,122624.362350322,0.0,1.0
2017-06-26,90.33,90.86,90.33,90.64,22506,40.4017528413024,40.6388050831478,40.4017528413024,40.5404060393629,50318.7816624063,0.0,1.0
2017-06-27,89.3,90.05,89.26,89.99,40069,40.0605778622026,40.3970328834417,40.0426335944032,40.3701164817426,89318.7739904276,0.267203,1.0
2017-06-28,90.08,90.12,89.51,89.51,62285,40.4104910842913,40.4284353520907,40.1547852681496,40.1547852681496,138840.995233067,0.0,1.0
2017-06-29,89.01,89.84,88.6331,89.84,16611,39.9304819206568,40.3028254774948,39.7614020573168,40.3028254774948,37027.9806023358,0.0,1.0
2017-06-30,89.32,89.63,89.1607,89.47,45232,40.0695499961023,40.2086180715478,39.9980869495911,40.1368410003501,100827.741773816,0.0,1.0
2017-07-03,89.37,89.81,89.37,89.69,9578,40.0919803308516,40.2893672766452,40.0919803308516,40.2355344732469,21350.5507319952,0.0,1.0
2017-07-05,89.51,89.61,89.15,89.56,31847,40.1547852681496,40.1996459376481,39.9932868579548,40.1772156028988,70990.9155525005,0.0,1.0
2017-07-06,88.62,89.14,88.5767,89.14,19830,39.7555253096125,39.9888007910049,39.7361006397196,39.9888007910049,44203.5311145818,0.0,1.0
2017-07-07,89.3,89.3883,88.814,88.82,10504,40.0605778622026,40.1001898333698,39.8425550084397,39.8452466486096,23414.7196584754,0.0,1.0
2017-07-10,89.53,89.6079,89.25,89.25,14180,40.1637574020493,40.1987038635886,40.0381475274533,40.0381475274533,31608.9798892975,0.0,1.0
2017-07-11,89.41,89.56,89.03,89.45,31125,40.109924598651,40.1772156028988,39.9394540545565,40.1278688664504,69381.487944597,0.0,1.0
2017-07-12,90.1,90.18,89.86,89.86,66532,40.419463218191,40.4553517537898,40.3117976113945,40.3117976113945,148308.085331082,0.0,1.0
2017-07-13,90.3,90.323,89.97,90.14,22868,40.5091845571881,40.5195025111727,40.3611443478429,40.4374074859904,50975.6101627966,0.0,1.0
2017-07-14,90.82,90.9399,90.41,90.41,16557,40.7424600385805,40.7962479813093,40.5585312936365,40.5585312936365,36907.6079003596,0.0,1.0
2017-07-17,90.88,90.91,90.75,90.79,23226,40.7693764402796,40.7828346411292,40.7110575699315,40.729001837731,51773.6365944165,0.0,1.0
2017-07-18,90.94,90.98,90.695,90.83,10367,40.7962928419788,40.8142371097782,40.6863842017073,40.7469461055304,23109.3296553136,0.0,1.0
2017-07-19,91.43,91.46,91.08,91.08,14171,41.0161101225217,41.0295683233712,40.8590977792767,40.8590977792767,31588.9177723015,0.0,1.0
2017-07-20,91.53,91.63,91.32,91.57,19899,41.0609707920202,41.1058314615187,40.9667633860733,41.0789150598196,44357.340678218,0.0,1.0
2017-07-21,91.53,91.53,91.2,91.27,48842,41.0609707920202,41.0609707920202,40.912930582675,40.944333051324,108874.879813334,0.0,1.0
2017-07-24,91.47,91.65,91.25,91.65,30286,41.0340543903211,41.1148035954185,40.9353609174243,41.1148035954185,67511.252815745,0.0,1.0
2017-07-25,91.64,91.71,91.4492,91.71,28652,41.1103175284686,41.1417199971176,41.0247233710654,41.1417199971176,63868.8640189107,0.0,1.0
2017-07-26,91.51,91.73,91.42,91.73,16025,41.0519986581205,41.1506921310173,41.0116240555718,41.1506921310173,35721.7138734833,0.0,1.0
2017-07-27,91.36,91.7,90.87,91.7,27629,40.9847076538727,41.1372339301677,40.7648903733298,41.1372339301677,61588.4700536954,0.0,1.0
2017-07-28,91.41,91.41,91.07,91.07,13923,41.0071379886219,41.0071379886219,40.8546117123269,40.8546117123269,31036.0949928554,0.0,1.0
2017-07-31,91.36,91.62,91.26,91.62,332672,40.9847076538727,41.1013453945689,40.9398469843741,41.1013453945689,741567.176144738,0.0,1.0
2017-08-01,91.49,91.57,91.3,91.57,97654,41.0430265242208,41.0789150598196,40.9577912521735,41.0789150598196,217682.885903347,0.0,1.0
2017-08-02,91.27,91.39,90.8,91.39,395094,40.944333051324,40.9981658547222,40.7334879046808,40.9981658547222,880713.561380967,0.0,1.0
2017-08-03,91.15,91.265,91.04,91.23,71142,40.8905002479257,40.9420900178491,40.8411535114773,40.9263887835246,158584.34748127,0.0,1.0
2017-08-04,91.33,91.3392,91.08,91.33,395625,40.9712494530231,40.975376634617,40.8590977792767,40.9712494530231,881897.226283733,0.0,1.0
2017-08-07,91.35,91.37,91.265,91.37,28551,40.9802215869228,40.9891937208225,40.9420900178491,40.9891937208225,63643.722483733,0.0,1.0
2017-08-08,91.13,91.58,90.9001,91.22,55323,40.881528114026,41.0834011267695,40.7783934348489,40.9219027165747,123321.833174584,0.0,1.0
2017-08-09,90.87,90.9,90.57,90.63,36882,40.7648903733298,40.7783485741794,40.6303083648341,40.6572247665333,82214.555449723,0.0,1.0
2017-08-10,89.65,90.56,89.5898,90.53,40189,40.2175902054475,40.6258222978843,40.1905840824094,40.6123640970347,89586.268883708,0.0,1.0
2017-08-11,89.73,89.86,89.6074,89.63,36330,40.2534787410464,40.3117976113945,40.1984795602411,40.2086180715478,80984.0789406332,0.0,1.0
2017-08-14,90.67,90.74,90.27,90.27,14752,40.6751690343327,40.7065715029817,40.4957263563385,40.4957263563385,32884.0388806007,0.0,1.0
2017-08-15,90.49,90.78,90.47,90.67,33405,40.5944198292353,40.7245157707811,40.5854476953356,40.6751690343327,74463.8909169241,0.0,1.0
2017-08-16,90.85,90.99,90.71,90.76,33131,40.7559182394301,40.818723176728,40.6931133021321,40.7155436368814,73853.1109106006,0.0,1.0
2017-08-17,89.36,90.71,89.36,90.58,32488,40.0874942639017,40.6931133021321,40.0874942639017,40.634794431784,72419.78410744,0.0,1.0
2017-08-18,89.13,89.54,88.94,89.22,55215,39.9843147240551,40.1682434689991,39.8990794520078,40.0246893266038,123081.087770632,0.0,1.0
2017-08-21,89.14,89.2283,88.85,89.15,32105,39.9888007910049,40.0284127621721,39.8587048494591,39.9932868579548,71566.0295730535,0.0,1.0
2017-08-22,90.1,90.17,89.46,89.46,51691,40.419463218191,40.45086568684,40.1323549334003,40.1323549334003,115225.654404632,0.0,1.0
2017-08-23,89.85,90.01,89.773,89.78,26203,40.3073115444446,40.3790886156423,40.2727688289307,40.2759090757956,58409.7390718804,0.0,1.0
2017-08-24,89.74,90.0726,89.58,89.95,35841,40.2579648079962,40.4071713947484,40.1861877367985,40.3521722139432,79894.0372505157,0.0,1.0
2017-08-25,89.94,90.22,89.869,90.05,58383,40.3476861469933,40.4732960215892,40.3158350716493,40.3970328834417,130142.952953234,0.0,1.0
2017-08-28,89.88,90.09,89.76,90.09,21979,40.3207697452942,40.4149771512411,40.2669369418959,40.4149771512411,48993.9188284111,0.0,1.0
2017-08-29,89.94,89.99,89.35,89.37,47719,40.3476861469933,40.3701164817426,40.0830081969519,40.0919803308516,106371.573437051,0.0,1.0
2017-08-30,90.52,90.62,89.84,89.97,40562,40.6078780300849,40.6527386995834,40.3028254774948,40.3611443478429,90417.7321769877,0.0,1.0
2017-08-31,91.06,91.21,90.32,90.32,89505,40.850125645377,40.9174166496248,40.5181566910878,40.5181566910878,199517.753525499,0.0,1.0
2017-09-01,91.32,91.39,91.18,91.35,41496,40.9667633860733,40.9981658547222,40.9039584487753,40.9802215869228,92499.7340963532,0.0,1.0
2017-09-05,90.72,91.165,90.27,90.99,43013,40.697599369082,40.8972293483505,40.4957263563385,40.818723176728,95881.3153722393,0.0,1.0
2017-09-06,90.9,91.08,90.75,90.98,22454,40.7783485741794,40.8590977792767,40.7110575699315,40.8142371097782,50052.7527809793,0.0,1.0
2017-09-07,91.03,91.15,90.814,91.07,41816,40.8366674445275,40.8905002479257,40.7397683984106,40.8546117123269,93213.0538117676,0.0,1.0
2017-09-08,91.03,91.1796,90.94,90.96,20737,40.8366674445275,40.9037790060973,40.7962928419788,40.8052649758785,46225.3466829593,0.0,1.0
2017-09-11,92.03,92.05,91.57,91.57,17533,41.2852741395129,41.2942462734126,41.0789150598196,41.0789150598196,39083.2330323734,0.0,1.0
2017-09-12,92.33,92.33,92.1,92.2066,19813,41.4198561480086,41.4198561480086,41.3166766081619,41.3644980818474,44165.6360047004,0.0,1.0
2017-09-13,92.35,92.38,92.21,92.21,21969,41.4288282819083,41.4422864827579,41.3660233446103,41.3660233446103,48971.6275873045,0.0,1.0
2017-09-14,92.26,92.39,92.11,92.19,38572,41.3884536793596,41.4467725497077,41.3211626751118,41.3570512107106,85981.7751967549,0.0,1.0
2017-09-15,92.38,92.394,92.07,92.24,102034,41.4422864827579,41.4485669764877,41.3032184073124,41.3794815454599,227446.44950808,0.0,1.0
2017-09-18,92.62,92.74,92.51,92.58,36040,41.5499520895544,41.6037848929526,41.500605353106,41.5320078217549,80337.6329485389,0.0,1.0
2017-09-19,92.695,92.76,92.58,92.69,16901,41.5835975916783,41.6127570268523,41.5320078217549,41.5813545582034,37674.42659443,0.0,1.0
2017-09-20,92.82,92.89,92.42,92.72,20510,41.6396734285515,41.6710758972004,41.4602307505573,41.5948127590529,45719.3355098372,0.0,1.0
2017-09-21,92.55,92.81,92.52,92.81,24854,41.5185496209054,41.6351873616016,41.5050914200558,41.6351873616016,55402.6506465868,0.0,1.0
2017-09-22,92.65,92.71,92.46,92.46,24260,41.5634102904039,41.5903266921031,41.4781750183567,41.4781750183567,54078.550924849,0.0,1.0
2017-09-25,92.48,92.726,92.25,92.6,25382,41.4871471522564,41.5975043992228,41.3839676124097,41.5409799556547,56579.6281770205,0.0,1.0
2017-09-26,92.19,92.3699,92.1,92.35,19267,41.5122413135605,41.5932484966857,41.4717152074945,41.5842877243444,42787.9746743468,0.345938,1.0
2017-09-27,92.48,92.6486,92.05,92.45,40857,41.6428254331064,41.7187443384699,41.4492007041246,41.6293167310844,90734.8461758336,0.0,1.0
2017-09-28,92.54,92.555,92.24,92.24,22357,41.6698428371503,41.6765971881613,41.5347558169305,41.5347558169305,49650.2179786356,0.0,1.0
2017-09-29,92.85,92.9,92.5597,92.57,44381,41.8094327580442,41.8319472614142,41.6787135514781,41.6833515391723,98560.9126497215,0.0,1.0
2017-10-02,93.31,93.31,92.99,92.99,20664,42.0165661890479,42.0165661890479,41.8724733674801,41.8724733674801,45890.4193009137,0.0,1.0
2017-10-03,93.46,93.47,93.27,93.4,28574,42.0841096991579,42.0886125998319,41.998554586352,42.0570922951139,63456.8738436075,0.0,1.0
2017-10-04,93.63,93.71,93.3705,93.39,18593,42.1606590106158,42.1966822160077,42.0438087381256,42.0525893944399,41291.1617335408,0.0,1.0
2017-10-05,94.12,94.145,93.77,93.84,37289,42.3813011436415,42.3925583953265,42.2236996200517,42.2552199247697,82811.0649105579,0.0,1.0
2017-10-06,94.16,94.16,93.94,93.97,20791,42.3993127463375,42.3993127463375,42.3002489315096,42.3137576335316,46172.4597215106,0.0,1.0
2017-10-09,93.94,94.27,93.94,94.27,10727,42.3002489315096,42.4488446537515,42.3002489315096,42.4488446537515,23822.4219822348,0.0,1.0
2017-10-10,94.2,94.46,94.0483,94.33,34640,42.4173243490335,42.5343997665574,42.349015345809,42.4758620577954,76928.1903108618,0.0,1.0
2017-10-11,94.3,94.35,94.054,94.14,27937,42.4623533557735,42.4848678591434,42.3515819991932,42.3903069449895,62042.2301591958,0.0,1.0
2017-10-12,94.43,94.5149,94.17,94.17,18697,42.5208910645354,42.5591206912576,42.4038156470115,42.4038156470115,41522.1239677304,0.0,1.0
2017-10-13,94.58,94.77,94.56,94.63,37350,42.5884345746453,42.6739896874512,42.5794287732973,42.6109490780153,82946.533144073,0.0,1.0
2017-10-16,94.63,94.73,94.5,94.7,18250,42.6109490780153,42.6559780847552,42.5524113692534,42.6424693827333,40529.4305188576,0.0,1.0
2017-10-17,94.63,94.63,94.43,94.56,18939,42.6109490780153,42.6109490780153,42.5208910645354,42.5794287732973,42059.5553203641,0.0,1.0
2017-10-18,94.82,94.93,94.6865,94.85,23290,42.6965041908212,42.7460360982351,42.6363904668234,42.7100128928432,51722.2157142024,0.0,1.0
2017-10-19,94.95,94.95,94.4464,94.61,13971,42.7550418995831,42.7550418995831,42.5282758216407,42.6019432766673,31026.6670563814,0.0,1.0
2017-10-20,95.23,95.26,95.03,95.19,45202,42.881123118455,42.894631820477,42.7910651049751,42.863111515759,100384.181825392,0.0,1.0
2017-10-23,94.8,95.46,94.8,95.46,27552,42.6874983894732,42.9846898339569,42.6874983894732,42.9846898339569,61187.2257345515,0.0,1.0
2017-10-24,95.02,95.14,94.85,95.01,19503,42.7865622043011,42.840597012389,42.7100128928432,42.7820593036271,43312.0812827003,0.0,1.0
2017-10-25,94.58,94.91,94.0762,94.87,28179,42.5884345746453,42.7370302968872,42.3615784386894,42.7190186941912,62579.6615118295,0.0,1.0
2017-10-26,94.71,94.811,94.5405,94.77,38090,42.6469722834073,42.6924515802146,42.570648116983,42.6739896874512,84589.9182719608,0.0,1.0
2017-10-27,95.47,95.54,95.11,95.11,19263,42.9891927346309,43.0207130393488,42.8270883103671,42.8270883103671,42779.0915114933,0.0,1.0
2017-10-30,94.9,95.26,94.81,95.12,26580,42.7325273962132,42.894631820477,42.6920012901472,42.8315912110411,59028.6171611635,0.0,1.0
2017-10-31,95.2,95.275,95.064,95.15,29189,42.867614416433,42.901386171488,42.8063749672667,42.845099913063,64822.6601323252,0.0,1.0
2017-11-01,95.37,95.68,95.249,95.53,73461,42.9441637278909,43.0837536487848,42.8896786297356,43.0162101386749,163141.50659429,0.0,1.0
2017-11-02,95.4,95.415,95.0,95.32,50211,42.9576724299129,42.9644267809239,42.7775564029531,42.9216492245209,111508.122508622,0.0,1.0
2017-11-03,95.53,95.56,95.22,95.41,26962,43.0162101386749,43.0297188406968,42.876620217781,42.9621753305869,59876.9592136678,0.0,1.0
2017-11-06,95.69,95.7103,95.445,95.47,30009,43.0882565494588,43.097397437827,42.9779354829459,42.9891927346309,66643.708517282,0.0,1.0
2017-11-07,95.56,95.81,95.3987,95.81,24031,43.0297188406968,43.1422913575467,42.9570870528253,43.1422913575467,53367.8216328037,0.0,1.0
2017-11-08,95.77,95.78,95.4124,95.69,31274,43.1242797548507,43.1287826555247,42.9632560267487,43.0882565494588,69453.0087696851,0.0,1.0
2017-11-09,95.23,95.3269,94.56,95.23,36603,42.881123118455,42.924756225986,42.5794287732973,42.881123118455,81287.6024811915,0.0,1.0
2017-11-10,95.18,95.21,94.93,95.09,25528,42.858608615085,42.872117317107,42.7460360982351,42.8180825090191,56692.3453307067,0.0,1.0
2017-11-13,95.26,95.3,94.89,94.89,21807,42.894631820477,42.912643423173,42.7280244955392,42.7280244955392,48428.7830862864,0.0,1.0
2017-11-14,95.17,95.17,94.6968,94.92,32351,42.854105714411,42.854105714411,42.6410284545176,42.7415331975612,71844.800367976,0.0,1.0
2017-11-15,94.63,94.92,94.4144,94.76,29014,42.6109490780153,42.7415331975612,42.513866539484,42.6694867867772,64434.0217574868,0.0,1.0
2017-11-16,95.4101,95.65,94.99,94.99,43705,42.9622203595936,43.0702449467628,42.7730535022791,42.7730535022791,97059.6581274889,0.0,1.0
2017-11-17,95.26,95.45,95.2201,95.42,28739,42.894631820477,42.9801869332829,42.8766652467877,42.9666782312609,63823.3043113122,0.0,1.0
2017-11-20,95.36,95.48,95.22,95.27,34257,42.9396608272169,42.9936956353049,42.876620217781,42.899134721151,76077.6274676442,0.0,1.0
2017-11-21,95.9,95.97,95.65,95.74,50416,43.1828174636127,43.2143377683306,43.0702449467628,43.1107710528287,111963.384604862,0.0,1.0
2017-11-22,95.78,95.97,95.7,95.97,52552,43.1287826555247,43.2143377683306,43.0927594501328,43.2143377683306,116706.993568603,0.0,1.0
2017-11-24,95.9,95.95,95.8201,95.9,37109,43.1828174636127,43.2053319669826,43.1468392872274,43.1828174636127,82411.3225821526,0.0,1.0
2017-11-27,95.95,96.06,95.9024,95.95,34479,43.2053319669826,43.2548638743966,43.1838981597744,43.2053319669826,76570.6430060105,0.0,1.0
2017-11-28,96.92,96.92,96.06,96.06,120900,43.6421133323602,43.6421133323602,43.2548638743966,43.2548638743966,268493.597245473,0.0,1.0
2017-11-29,96.74,97.07,96.62,96.92,21286,43.5610611202282,43.7096568424701,43.5070263121403,43.6421133323602,47271.7511246249,0.0,1.0
2017-11-30,97.55,97.88,97.05,97.28,29077,43.9257960748218,44.0743917970637,43.7006510411221,43.804217756624,64573.9315724287,0.0,1.0
2017-12-01,97.28,97.6,95.94,97.24,78961,43.804217756624,43.9483105781918,43.2008290663086,43.786206153928,175355.855517782,0.0,1.0
2017-12-04,97.04,98.0,96.9801,98.0,68572,43.6961481404481,44.1284266051516,43.6691757654109,44.1284266051516,152284.060796663,0.0,1.0
2017-12-05,96.57,97.365,96.57,97.01,31470,43.4845118087703,43.8424924123529,43.4845118087703,43.6826394384261,69888.2837495041,0.0,1.0
2017-12-06,96.59,96.82,96.45,96.45,58518,43.4935176101183,43.5970843256202,43.4304770006824,43.4304770006824,129956.230964521,0.0,1.0
2017-12-07,97.01,97.14,96.64,96.64,34384,43.6826394384261,43.7411771471881,43.5160321134883,43.5160321134883,76359.6678882411,0.0,1.0
2017-12-08,97.63,97.63,97.38,97.38,55320,43.9618192802138,43.9618192802138,43.8492467633639,43.8492467633639,122854.142263189,0.0,1.0
2017-12-11,97.93,97.93,97.7,97.81,42658,44.0969063004337,44.0969063004337,43.9933395849318,44.0428714923457,94734.4902505987,0.0,1.0
2017-12-12,97.94,98.15,97.87,98.02,40179,44.1014092011077,44.1959701152616,44.0698888963897,44.1374324064996,89229.1500721741,0.0,1.0
2017-12-13,98.06,98.29,98.01,98.1,99330,44.1554440091956,44.2590107246975,44.1329295058256,44.1734556118916,220591.141558253,0.0,1.0
2017-12-14,97.61,98.24,97.61,98.24,47270,43.9528134788658,44.2364962213275,43.9528134788658,44.2364962213275,104976.777020625,0.0,1.0
2017-12-15,98.45,98.62,97.81,97.91,52750,44.3310571354814,44.4076064469393,44.0428714923457,44.0879004990857,117146.710129849,0.0,1.0
2017-12-18,99.06,99.18,98.87,98.87,76623,44.6057340765951,44.659768884683,44.5201789637892,44.5201789637892,170163.646829941,0.0,1.0
2017-12-19,98.5,98.9,98.42,98.9,31624,44.5180846646857,44.6988687648469,44.4819278446535,44.6988687648469,69970.7551091246,0.365349,1.0
2017-12-20,98.45,98.88,98.3,98.88,43889,44.4954866521656,44.6898295598388,44.4276926146051,44.6898295598388,97108.0973622681,0.0,1.0
2017-12-21,98.43,98.76,98.4,98.7,68525,44.4864474471575,44.6355943297905,44.4728886396454,44.6084767147663,151617.315768175,0.0,1.0
2017-12-22,98.38,98.67,98.22,98.67,60539,44.4638494346374,44.5949179072542,44.3915357945729,44.5949179072542,133947.6202742,0.0,1.0
2017-12-26,98.32,98.44,98.27,98.31,24953,44.4367318196132,44.4909670496615,44.4141338070931,44.4322122171092,55210.6075208065,0.0,1.0
2017-12-27,98.46,98.61,98.3,98.48,74274,44.5000062546696,44.56780029223,44.4276926146051,44.5090454596777,164337.460946595,0.0,1.0
2017-12-28,98.58,98.61,98.45,98.58,82744,44.554241484718,44.56780029223,44.4954866521656,44.554241484718,183078.047076568,0.0,1.0
2017-12-29,98.24,98.85,98.2,98.85,62680,44.400574999581,44.6762707523267,44.3824965895649,44.6762707523267,138684.762529722,0.0,1.0
2018-01-02,99.03,99.03,98.46,98.71,83211,44.7576235973993,44.7576235973993,44.5000062546696,44.6129963172703,184111.323785269,0.0,1.0
2018-01-03,99.68,99.77,99.05,99.2,47435,45.0513977601612,45.0920741826974,44.7666628024073,44.8344568399678,104953.920079728,0.0,1.0
2018-01-04,100.2,100.31,100.0,100.0,33571,45.2864170903707,45.336132717915,45.1960250402901,45.1960250402901,74278.6560766639,0.0,1.0
2018-01-05,100.79,100.79,100.36,100.47,41649,45.5530736381084,45.5530736381084,45.3587307304351,45.4084463579794,92151.9092948371,0.0,1.0
2018-01-08,101.17,101.18,100.76,100.85,43183,45.7248185332615,45.7293381357655,45.5395148305963,45.5801912531325,95546.0130874439,0.0,1.0
2018-01-09,101.27,101.53,101.16,101.35,52418,45.7700145583018,45.8875242234065,45.7202989307574,45.806171378334,115979.225945803,0.0,1.0
2018-01-10,101.02,101.03,100.69,101.0,46914,45.657024495701,45.6615440982051,45.5078776130681,45.647985290693,103801.163837259,0.0,1.0
2018-01-11,101.59,101.6,101.1,101.21,25432,45.9146418384307,45.9191614409347,45.6931813157333,45.7428969432776,56270.4352370117,0.0,1.0
2018-01-12,102.27,102.29,101.63,101.68,60005,46.2219748087047,46.2310140137127,45.9327202484468,45.9553182609669,132766.100440267,0.0,1.0
2018-01-16,101.88,103.06,101.68,102.94,112380,46.0457103110475,46.5790234065229,45.9553182609669,46.5247881764746,248650.185275848,0.0,1.0
2018-01-17,102.98,103.15,102.15,102.34,68573,46.5428665864907,46.6196998290592,46.1677395786563,46.2536120262329,151723.519798191,0.0,1.0
2018-01-18,102.73,103.02,102.64,102.97,39489,46.42987652389,46.5609449965068,46.3892001013537,46.5383469839867,87372.7279441001,0.0,1.0
2018-01-19,103.33,103.33,102.91,103.02,27346,46.7010526741317,46.7010526741317,46.5112293689625,46.5609449965068,60505.3209339148,0.0,1.0
2018-01-22,104.31,104.34,103.38,103.38,60643,47.1439737195266,47.1575325270387,46.7236506866519,46.7236506866519,134177.729005902,0.0,1.0
2018-01-23,104.78,104.85,104.45,104.45,55878,47.3563950372159,47.3880322547441,47.207248154583,47.207248154583,123634.766442818,0.0,1.0
2018-01-24,104.61,105.31,104.26,105.06,47453,47.2795617946474,47.5959339699295,47.1213757070064,47.4829439073288,104993.746590984,0.0,1.0
2018-01-25,104.65,105.09,104.405,105.09,54017,47.2976402046636,47.4965027148408,47.1869099433149,47.4965027148408,119517.147695724,0.0,1.0
2018-01-26,106.05,106.05,105.12,105.12,38355,47.9303845552276,47.9303845552276,47.5100615223529,47.5100615223529,84863.6577349632,0.0,1.0
2018-01-29,105.33,106.16,105.33,105.95,79383,47.6049731749375,47.9801001827719,47.6049731749375,47.8851885301873,175641.552391464,0.0,1.0
2018-01-30,104.17,104.9,104.17,104.68,127630,47.0806992844702,47.4106302672643,47.0806992844702,47.3111990121756,282392.090645635,0.0,1.0
2018-01-31,104.13,104.57,103.65,104.57,33083,47.0626208744541,47.2614833846313,46.8456799542607,47.2614833846313,73198.9151048307,0.0,1.0
2018-02-01,104.12,104.64,103.75,103.75,91472,47.05810127195,47.2931206021595,46.890875979301,46.890875979301,202389.47986788,0.0,1.0
2018-02-02,101.94,103.42,101.88,103.42,524909,46.0728279260717,46.741729096668,46.0457103110475,46.741729096668,1161405.23316391,0.0,1.0
2018-02-05,97.84,102.05,97.78,101.23,128539,44.2197908994198,46.122543553616,44.1926732843956,45.7519361482856,284403.329464071,0.0,1.0
2018-02-06,99.57,99.7,95.53,96.58,130177,45.0016821326168,45.0604369651692,43.1757627209891,43.6503209839122,288027.54198838,0.0,1.0
2018-02-07,98.94,100.62,98.94,99.34,73013,44.716947174863,45.4762403955399,44.716947174863,44.8977312750242,161547.392574706,0.0,1.0
2018-02-08,95.13,99.08,95.13,99.08,50816,42.9949786208279,44.7802216099194,42.9949786208279,44.7802216099194,112434.666444007,0.0,1.0
2018-02-09,96.72,97.35,93.5,96.44,134779,43.7135954189686,43.9983303767224,42.2582834126712,43.5870465488557,298209.8533662,0.0,1.0
2018-02-12,97.88,98.34,96.93,97.41,49104,44.2378693094359,44.4457710246213,43.8085070715532,44.0254479917466,108646.722706756,0.0,1.0
2018-02-13,98.04,98.2,97.23,97.3,34342,44.3101829495004,44.3824965895649,43.944095146674,43.9757323642022,75984.5583088021,0.0,1.0
2018-02-14,99.52,99.59,97.47,97.47,22392,44.9790841200967,45.0107213376249,44.0525656067707,44.0525656067707,49544.1800026409,0.0,1.0
2018-02-15,100.78,100.78,99.49,100.21,40702,45.5485540356043,45.5485540356043,44.9655253125846,45.2909366928747,90056.5922859724,0.0,1.0
2018-02-16,100.75,101.61,100.48,100.48,43240,45.5349952280922,45.9236810434387,45.4129659604835,45.4129659604835,95672.1303730885,0.0,1.0
2018-02-20,100.33,101.07,100.04,100.47,32955,45.345171922923,45.6796225082212,45.2141034503062,45.4084463579794,72915.7043581205,0.0,1.0
2018-02-21,99.8,101.42,99.8,100.48,40095,45.1056329902095,45.8378085958622,45.1056329902095,45.4129659604835,88713.5538230569,0.0,1.0
2018-02-22,99.84,100.75,99.62,100.23,35839,45.1237114002256,45.5349952280922,45.024280145137,45.2999758978827,79296.7964949379,0.0,1.0
2018-02-23,101.56,101.56,100.26,100.47,46571,45.9010830309186,45.9010830309186,45.3135347053948,45.4084463579794,103042.247539433,0.0,1.0
2018-02-26,102.69,102.71,101.8,101.97,42095,46.4117981138739,46.4208373188819,46.0095534910153,46.0863867335838,93138.721740406,0.0,1.0
2018-02-27,101.34,103.03,101.33,102.74,25823,45.80165177583,46.5654645990109,45.7971321733259,46.434396126394,57135.5555648534,0.0,1.0
2018-02-28,100.06,101.84,100.06,101.75,48349,45.2231426553142,46.0276319010314,45.2231426553142,45.9869554784951,106976.221817957,0.0,1.0
2018-03-01,98.82,100.65,98.28,100.19,40161,44.6627119448146,45.489799203052,44.4186534095971,45.2818974878666,88859.5843643295,0.0,1.0
2018-03-02,99.49,99.63,97.85,98.02,38544,44.9655253125846,45.028799747641,44.2243105019238,44.3011437444923,85281.8361031526,0.0,1.0
2018-03-05,100.49,100.78,98.94,98.99,52386,45.4174855629875,45.5485540356043,44.716947174863,44.7395451873831,115908.423259126,0.0,1.0
2018-03-06,101.05,101.08,100.32,100.9,29700,45.6705833032131,45.6841421107252,45.340652320419,45.6027892656527,65713.7435726347,0.0,1.0
2018-03-07,101.33,101.46,100.12,100.12,65090,45.7971321733259,45.8558870058783,45.2502602703384,45.2502602703384,144017.089870128,0.0,1.0
2018-03-08,101.56,101.77,101.16,101.55,21937,45.9010830309186,45.9959946835032,45.7202989307574,45.8965634284146,48537.454301444,0.0,1.0
2018-03-09,103.48,103.48,102.32,102.36,24331,46.7688467116922,46.7688467116922,46.2445728212248,46.2626512312409,53834.3802985109,0.0,1.0
2018-03-12,103.44,103.87,103.29,103.67,31391,46.7507683016761,46.9451112093493,46.6829742641156,46.8547191592687,69455.2230467533,0.0,1.0
2018-03-13,102.67,104.01,102.44,103.85,33660,46.4027589088658,47.0083856444057,46.2988080512731,46.9360720043412,74475.5760489861,0.0,1.0
2018-03-14,102.31,103.36,102.16,103.36,39598,46.2400532187208,46.7146114816438,46.1722591811603,46.7146114816438,87613.8995955956,0.0,1.0
2018-03-15,102.24,102.72,101.96,102.5,33746,46.2084160011926,46.425356921386,46.0818671310798,46.3259256662973,74665.858269432,0.0,1.0
2018-03-16,102.45,102.69,102.3,102.3,22839,46.3033276537772,46.4117981138739,46.2355336162167,46.2355336162167,50533.2050321685,0.0,1.0
2018-03-19,100.74,101.96,100.12,101.96,34216,45.5304756255882,46.0818671310798,45.2502602703384,46.0818671310798,75705.7727300091,0.0,1.0
2018-03-20,100.87,101.06,100.61,100.84,71185,45.5892304581406,45.6751029057171,45.4717207930358,45.5756716506285,157502.789098249,0.0,1.0
2018-03-21,100.79,101.73,100.65,100.85,50561,45.5530736381084,45.9779162734871,45.489799203052,45.5801912531325,111870.457534545,0.0,1.0
2018-03-22,97.86,99.83,97.82,99.42,45017,44.3536484187419,45.2465228044451,44.3355189895905,45.060696155644,99323.590664043,0.276171,1.0
2018-03-23,95.66,98.09,95.61,98.07,65486,43.3565298154184,44.4578926363621,43.3338680289793,44.4488279217864,144485.520097419,0.0,1.0
2018-03-26,98.41,98.48,96.17,97.3,61744,44.6029280695727,44.6346545705876,43.587680037098,44.0998364106232,136229.330740846,0.0,1.0
2018-03-27,96.35,98.8,95.9,98.8,39363,43.669262468279,44.7796900037983,43.4653063903265,44.7796900037983,86848.8459761585,0.0,1.0
2018-03-28,96.05,96.97,95.74,96.34,39852,43.533291749644,43.9502686201247,43.3927886737211,43.6647301109911,87927.7547402857,0.0,1.0
2018-03-29,97.72,98.2,96.4,96.5,50191,44.2901954167122,44.5077485665282,43.6919242547181,43.7372478275965,110739.283804318,0.0,1.0
2018-04-02,95.32,97.55,94.36,97.38,79940,43.2024296676321,44.213145342819,42.767323368,44.1360952689259,176376.209824813,0.0,1.0
2018-04-03,96.46,96.54,95.04,96.0,84250,43.7191183984451,43.7553772567478,43.0755236635727,43.5106299632048,185885.610179391,0.0,1.0
2018-04-04,97.57,97.81,94.85,94.85,50484,44.2222100573947,44.3309866323027,42.9894088751039,42.9894088751039,111385.746519838,0.0,1.0
2018-04-05,98.17,98.46,97.56,98.25,33396,44.4941514946647,44.6255898560119,44.2176777001069,44.5304103529674,73683.5114249369,0.0,1.0
2018-04-06,96.03,98.01,95.69,97.41,24949,43.5242270350683,44.4216337780594,43.3701268872819,44.1496923407894,55046.410544399,0.0,1.0
2018-04-09,96.34,97.89,96.31,96.6,31051,43.6647301109911,44.3672454906054,43.6511330391276,43.7825714004748,68509.6033433859,0.0,1.0
2018-04-10,98.2,98.57,97.35,97.72,157762,44.5077485665282,44.6754457861781,44.1224981970624,44.2901954167122,348079.354695799,0.0,1.0
2018-04-11,97.88,98.45,97.61,97.61,47935,44.3627131333175,44.6210574987241,44.240339486546,44.240339486546,105761.741530553,0.0,1.0
2018-04-12,98.64,98.96,98.34,98.34,33503,44.7071722871929,44.8522077204036,44.5712015685579,44.5712015685579,73919.5916657582,0.0,1.0
2018-04-13,98.34,99.2,98.0,99.2,34348,44.5712015685579,44.9609842953116,44.4171014207716,44.9609842953116,75783.9636610292,0.0,1.0
2018-04-16,99.15,99.4,98.73,99.08,60278,44.9383225088725,45.0516314410683,44.7479635027834,44.9065960078576,132994.810805855,0.0,1.0
2018-04-17,100.47,100.7,99.85,99.94,27752,45.5365936708665,45.6408378884867,45.2555875190208,45.2963787346113,61230.8303109608,0.0,1.0
2018-04-18,100.43,100.76,100.28,100.67,23149,45.5184642417152,45.6680320322137,45.4504788823977,45.6272408166232,51074.9672408631,0.0,1.0
2018-04-19,99.93,100.26,99.48,100.12,50897,45.2918463773235,45.441414167822,45.087890299371,45.3779611657923,112296.97212226,0.0,1.0
2018-04-20,98.98,99.72,98.68,99.66,30241,44.8612724349793,45.196666874279,44.7253017163443,45.169472730552,66722.4538567946,0.0,1.0
2018-04-23,99.04,99.59,98.61,99.23,91357,44.8884665787063,45.1377462295371,44.6935752153294,44.9745813671751,201566.192156185,0.0,1.0
2018-04-24,97.59,99.47,96.92,99.44,114936,44.2312747719704,45.0833579420831,43.9276068336855,45.0697608702196,253589.893075115,0.0,1.0
2018-04-25,97.72,97.9,96.76,97.59,32764,44.2901954167122,44.3717778478932,43.8550891170802,44.2312747719704,72289.0935539176,0.0,1.0
2018-04-26,98.98,99.26,98.25,98.3,34488,44.8612724349793,44.9881784390386,44.5304103529674,44.5530721394066,76092.8536957486,0.0,1.0
2018-04-27,99.21,99.4,98.75,99.4,73206,44.9655166525994,45.0516314410683,44.7570282173591,45.0516314410683,161518.599154807,0.0,1.0
2018-04-30,98.25,99.52,98.25,99.3,84278,44.5304103529674,45.1060197285223,44.5304103529674,45.00630786819,185947.388186335,0.0,1.0
2018-05-01,98.57,98.61,97.45,98.05,58640,44.6754457861781,44.6935752153294,44.1678217699407,44.4397632072107,129380.797399638,0.0,1.0
2018-05-02,97.65,98.62,97.56,98.27,83242,44.2584689156974,44.6981075726173,44.2176777001069,44.5394750675431,183661.60192941,0.0,1.0
2018-05-03,97.28,97.72,96.07,97.28,30751,44.0907716960475,44.2901954167122,43.5423564642196,44.0907716960475,67847.6961261299,0.0,1.0
2018-05-04,98.77,99.02,97.06,97.06,27892,44.7660929319348,44.8794018641306,43.9910598357152,43.9910598357152,61539.7203456802,0.0,1.0
2018-05-07,99.13,99.48,98.87,99.09,31706,44.9292577942968,45.087890299371,44.8114165048131,44.9111283651454,69954.7674343947,0.0,1.0
2018-05-08,99.06,99.19,98.49,99.04,42534,44.8975312932819,44.9564519380238,44.6391869278754,44.8884665787063,93845.2052625544,0.0,1.0
2018-05-09,100.18,100.27,99.23,99.47,26535,45.4051553095193,45.4459465251098,44.9745813671751,45.0833579420831,58545.6933662924,0.0,1.0
2018-05-10,101.05,101.09,100.49,100.49,25464,45.7994703935609,45.8175998227122,45.5456583854422,45.5456583854422,56182.6846006884,0.0,1.0
2018-05-11,101.16,101.47,100.87,101.13,48834,45.849326323727,45.9898293996499,45.7178879623799,45.8357292518635,107745.25682493,0.0,1.0
2018-05-14,101.22,101.8,101.12,101.44,30779,45.876520467454,46.1393971901484,45.8311968945757,45.9762323277864,67909.4741330738,0.0,1.0
2018-05-15,100.47,100.75,100.17,100.75,32504,45.5365936708665,45.6634996749259,45.4006229522315,45.6634996749259,71715.4406322957,0.0,1.0
2018-05-16,100.87,101.12,100.5,100.5,39110,45.7178879623799,45.8311968945757,45.55019074273,45.55019074273,86290.6375562726,0.0,1.0
2018-05-17,100.92,101.31,100.64,100.76,21151,45.740549748819,45.9173116830446,45.6136437447597,45.6680320322137,46666.6651739382,0.0,1.0
2018-05-18,100.7,100.82,100.5,100.77,19245,45.6408378884867,45.6952261759407,45.55019074273,45.6725643895015,42461.3479869718,0.0,1.0
2018-05-21,101.43,101.65,101.21,101.45,43796,45.9716999704986,46.0714118308309,45.8719881101662,45.9807646850742,96629.6282898111,0.0,1.0
2018-05-22,101.04,101.72,100.9,101.54,36541,45.794938036273,46.1031383318457,45.7314850342434,46.0215559006647,80622.5054191706,0.0,1.0
2018-05-23,101.43,101.45,100.54,100.65,186368,45.9716999704986,45.9807646850742,45.5683201718814,45.6181761020475,411194.414218548,0.0,1.0
2018-05-24,101.25,101.38,100.55,101.26,39328,45.8901175393176,45.9490381840594,45.5728525291692,45.8946498966054,86771.6234674786,0.0,1.0
2018-05-25,101.1,101.35,100.91,101.16,31785,45.82213218,45.9354411121959,45.7360173915312,45.849326323727,70129.0696682723,0.0,1.0
2018-05-29,100.16,100.8,99.69,100.49,49344,45.3960905949437,45.686161461365,45.1830698024155,45.5456583854422,108870.499094265,0.0,1.0
2018-05-30,101.43,101.63,100.66,100.66,79127,45.9716999704986,46.0623471162552,45.6227084593354,45.6227084593354,174582.441266049,0.0,1.0
2018-05-31,100.74,101.5,100.6,101.29,42011,45.658967317638,46.0034264715134,45.5955143156083,45.9082469684689,92691.2803471381,0.0,1.0
2018-06-01,102.07,102.11,101.32,101.32,45818,46.2617708369199,46.2799002660713,45.9218440403324,45.9218440403324,101090.882934117,0.0,1.0
2018-06-04,102.57,102.62,102.27,102.34,56507,46.4883887013116,46.5110504877508,46.3524179826766,46.3841444836914,124674.637084948,0.0,1.0
2018-06-05,102.63,102.82,102.25,102.54,21967,46.5155828450386,46.6016976335075,46.3433532681009,46.4747916294481,48467.0528048745,0.0,1.0
2018-06-06,103.36,103.36,102.47,102.81,35339,46.8464449270505,46.8464449270505,46.4430651284333,46.5971652762196,77970.4638353648,0.0,1.0
2018-06-07,103.1,103.51,102.79,103.44,32930,46.7286036375668,46.914430286368,46.588100561644,46.8827037853532,72655.3488807992,0.0,1.0
2018-06-08,103.49,103.51,102.88,102.88,35560,46.9053655717923,46.914430286368,46.6288917772345,46.6288917772345,78458.0688187434,0.0,1.0
2018-06-11,103.73,103.96,103.57,103.57,22490,47.0141421467003,47.1183863643205,46.941624430095,46.941624430095,49620.9777202908,0.0,1.0
2018-06-12,103.93,104.01,103.62,103.89,25977,47.104789292457,47.1410481507597,46.9642862165342,47.0866598633057,57314.5459421962,0.0,1.0
2018-06-13,103.56,104.18,103.53,104.04,27349,46.9370920728072,47.2180982246529,46.9234950009437,47.1546452226232,60341.6682824469,0.0,1.0
2018-06-14,103.96,104.12,103.7,103.92,37962,47.1183863643205,47.1909040809259,47.0005450748368,47.1002569351692,83757.7392715731,0.0,1.0
2018-06-15,103.88,103.98,103.35,103.55,19063,47.0821275060178,47.1274510788962,46.8419125697627,46.9325597155193,42059.7909418365,0.0,1.0
2018-06-18,103.79,103.83,103.06,103.22,30166,47.0413362904274,47.0594657195787,46.7104742084155,46.7829919250208,66556.9770524806,0.0,1.0
2018-06-19,103.43,103.51,102.62,102.95,63954,46.8781714280653,46.914430286368,46.5110504877508,46.6606182782493,141105.380574632,0.0,1.0
2018-06-20,103.62,103.86,103.52,103.81,36483,46.9642862165342,47.0730627914422,46.9189626436558,47.050401005003,80494.5366905009,0.0,1.0
2018-06-21,102.78,103.65,102.66,103.65,25791,46.5835682043561,46.9778832883977,46.5291799169021,46.9778832883977,56904.1634674975,0.0,1.0
2018-06-22,102.98,103.51,102.89,103.35,129971,46.6742153501128,46.914430286368,46.6334241345223,46.8419125697627,286762.476446594,0.0,1.0
2018-06-25,101.42,102.45,100.71,102.45,52747,45.9671676132107,46.4340004138576,45.6453702457745,46.4340004138576,116378.733295339,0.0,1.0
2018-06-26,101.16,101.58,100.93,101.31,66337,46.041246273666,46.232402100425,45.9365657018694,46.1095162117942,145753.025018314,0.423444,1.0
2018-06-27,100.08,101.9,100.08,101.36,293533,45.5497027191429,46.3780446350985,45.5497027191429,46.1322728578369,644939.0640623,0.0,1.0
2018-06-28,100.61,100.93,99.79,100.06,43572,45.7909231671959,45.9365657018694,45.417714172095,45.5406000607258,95734.6700347918,0.0,1.0
2018-06-29,100.94,101.73,100.94,101.16,32676,45.941117031078,46.3006720385532,45.941117031078,46.041246273666,71794.4110450944,0.0,1.0
2018-07-02,101.28,101.3,100.26,100.29,135964,46.0958622241686,46.1049648825857,45.6316266448967,45.6452806325224,298734.707532599,0.0,1.0
2018-07-03,100.72,101.63,100.69,101.63,79430,45.8409877884899,46.2551587464677,45.8273338008643,46.2551587464677,174520.44525988,0.0,1.0
2018-07-05,101.86,101.86,100.94,101.28,58455,46.3598393182643,46.3598393182643,45.941117031078,46.0958622241686,128435.007272647,0.0,1.0
2018-07-06,102.91,103.0,102.03,102.03,21882,46.8377288851618,46.8786908480387,46.4372119148096,46.4372119148096,48078.2624093756,0.0,1.0
2018-07-09,103.74,103.74,103.19,103.33,42207,47.2154892094712,47.2154892094712,46.9651661030011,47.0288847119208,92735.5461800803,0.0,1.0
2018-07-10,104.09,104.11,103.81,104.0,20354,47.3747857317704,47.3838883901875,47.2473485139311,47.3338237688935,44721.0014203652,0.0,1.0
2018-07-11,103.32,103.78,103.08,103.42,48329,47.0243333827122,47.2336945263054,46.9151014817071,47.0698466747977,106186.561739453,0.0,1.0
2018-07-12,104.35,104.35,103.8,103.84,40002,47.4931202911926,47.4931202911926,47.2427971847225,47.2610025015567,87890.8076455463,0.0,1.0
2018-07-13,104.51,104.65,104.29,104.29,19816,47.5659415585294,47.6296601674491,47.4658123159413,47.4658123159413,43538.9291611455,0.0,1.0
2018-07-16,104.16,104.47,104.0,104.47,19410,47.4066450362302,47.5477362416952,47.3338237688935,47.5477362416952,42646.882065898,0.0,1.0
2018-07-17,104.67,104.79,103.62,103.71,46448,47.6387628258662,47.6933787763687,47.1608732589687,47.2018352218456,102053.703152851,0.0,1.0
2018-07-18,104.76,104.83,104.49,104.63,28517,47.6797247887431,47.7115840932029,47.5568389001123,47.620557509032,62656.42121964,0.0,1.0
2018-07-19,104.46,104.65,104.2,104.47,47975,47.5431849124867,47.6296601674491,47.4248503530644,47.5477362416952,105408.766981528,0.0,1.0
2018-07-20,104.36,104.66,104.28,104.5,253468,47.4976716204012,47.6342114966576,47.4612609867328,47.5613902293208,556909.835315767,0.0,1.0
2018-07-23,104.54,104.59,104.1,104.19,30750,47.579595546155,47.6023521921978,47.3793370609789,47.4202990238559,67562.6802435015,0.0,1.0
2018-07-24,104.92,105.46,104.56,105.23,54946,47.7525460560798,47.9983178333414,47.5886982045721,47.8936372615448,120725.171663721,0.0,1.0
2018-07-25,106.06,106.23,104.94,104.94,30331,48.2713975858542,48.3487701823996,47.7616487144969,47.7616487144969,66642.0700639234,0.0,1.0
2018-07-26,105.47,105.73,105.3,105.3,32051,48.0028691625499,48.1212037219722,47.9254965660046,47.9254965660046,70421.1858368933,0.0,1.0
2018-07-27,104.45,105.58,104.13,105.58,33505,47.5386335832781,48.052933783844,47.3929910486046,48.052933783844,73615.8569612526,0.0,1.0
2018-07-30,103.6,104.44,103.44,104.44,24244,47.1517706005516,47.5340822540696,47.0789493332148,47.5340822540696,53267.9551162097,0.0,1.0
2018-07-31,104.36,104.61,103.88,103.91,98099,47.4976716204012,47.6114548506149,47.2792078183909,47.2928618060165,215539.231518935,0.0,1.0
2018-08-01,104.01,104.51,103.78,104.27,46989,47.338375098102,47.5659415585294,47.2336945263054,47.4567096575243,103242.36689307,0.0,1.0
2018-08-02,104.68,104.73,103.38,103.38,45246,47.6433141550747,47.6660708011174,47.0516413579635,47.0516413579635,99412.716432438,0.0,1.0
2018-08-03,105.07,105.07,104.72,104.83,20283,47.820815994208,47.820815994208,47.6615194719089,47.7115840932029,44565.0030367136,0.0,1.0
2018-08-06,105.57,105.64,105.01,105.01,42601,48.0483824546354,48.0802417590953,47.7935080189568,47.7935080189568,93601.2273513303,0.0,1.0
2018-08-07,106.02,106.17,105.85,105.85,67620,48.2531922690201,48.3214622071483,48.1758196724747,48.1758196724747,148571.981725709,0.0,1.0
2018-08-08,105.91,106.06,105.78,106.0,34589,48.203127647726,48.2713975858542,48.1439603680149,48.244089610603,75997.5787623569,0.0,1.0
2018-08-09,105.62,106.01,105.6,105.95,23788,48.0711391006782,48.2486409398115,48.0620364422611,48.2213329645602,52266.0500043061,0.0,1.0
2018-08-10,104.78,105.13,104.57,105.0,51402,47.6888274471602,47.8481239694593,47.5932495337807,47.7889566897482,112938.435443137,0.0,1.0
2018-08-13,104.35,105.17,104.35,104.97,34566,47.4931202911926,47.8663292862935,47.4931202911926,47.7753027021226,75947.0440746951,0.0,1.0
2018-08-14,105.0,105.15,104.54,104.68,18893,47.7889566897482,47.8572266278764,47.579595546155,47.6433141550747,41510.950173674,0.0,1.0
2018-08-15,104.15,104.36,103.57,104.36,45039,47.4020937070217,47.4976716204012,47.1381166129259,47.4976716204012,98957.9042434817,0.0,1.0
2018-08-16,104.65,105.25,104.63,104.76,21422,47.6296601674491,47.9027399199619,47.620557509032,47.6797247887431,47067.5686561394,0.0,1.0
2018-08-17,104.87,105.05,104.34,104.45,40329,47.7297894100371,47.811713335791,47.4885689619841,47.5386335832781,88609.2790744771,0.0,1.0
2018-08-20,105.16,105.27,104.84,105.06,23581,47.861777957085,47.911842578379,47.7161354224115,47.8162646649995,51811.2378153498,0.0,1.0
2018-08-21,105.4,105.78,105.19,105.19,43528,47.9710098580901,48.1439603680149,47.8754319447106,47.8754319447106,95637.9949801344,0.0,1.0
2018-08-22,105.47,105.58,105.16,105.23,52935,48.0028691625499,48.052933783844,47.861777957085,47.8936372615448,116306.682233813,0.0,1.0
2018-08-23,105.27,105.72,105.15,105.36,20842,47.911842578379,48.1166523927636,47.8572266278764,47.9528045412559,45793.2156629287,0.0,1.0
2018-08-24,106.02,106.06,105.47,105.47,13216,48.2531922690201,48.2713975858542,48.0028691625499,48.0028691625499,29037.6709625403,0.0,1.0
2018-08-27,106.89,106.94,106.53,106.53,26667,48.6491579101637,48.6719145562064,48.485310058656,48.485310058656,58591.6746033643,0.0,1.0
2018-08-28,106.88,107.27,106.71,107.05,41449,48.6446065809551,48.8221084200885,48.5672339844098,48.7219791775004,91070.0986475738,0.0,1.0
2018-08-29,107.46,107.53,106.88,106.94,31575,48.9085836750509,48.9404429795107,48.6446065809551,48.6719145562064,69375.3375183271,0.0,1.0
2018-08-30,106.9,107.41,106.77,107.29,58617,48.6537092393722,48.8858270290081,48.5945419596611,48.8312110785056,128790.947246612,0.0,1.0
2018-08-31,106.81,107.02,106.53,106.72,25271,48.6127472764953,48.7083251898748,48.485310058656,48.5717853136184,55524.4387783261,0.0,1.0
2018-09-04,106.3,106.6,105.89,106.6,157079,48.3806294868594,48.5171693631158,48.1940249893089,48.5171693631158,345127.74796647,0.0,1.0
2018-09-05,105.81,106.17,105.48,106.11,46935,48.1576143556406,48.3214622071483,48.0074204917585,48.294154231897,103123.720235081,0.0,1.0
2018-09-06,105.55,105.92,105.1,105.86,31346,48.0392797962183,48.2076789769346,47.8344699818337,48.1803710016833,68872.1878020422,0.0,1.0
2018-09-07,105.2,105.53,104.9,105.07,47883,47.8799832739192,48.0301771378012,47.7434433976627,47.820815994208,105206.628230881,0.0,1.0
2018-09-10,105.68,105.87,105.56,105.72,24308,48.0984470759294,48.1849223308918,48.0438311254269,48.1166523927636,53408.5733775296,0.0,1.0
2018-09-11,105.89,106.12,105.27,105.47,26880,48.1940249893089,48.2987055611055,47.911842578379,48.0028691625499,59059.6697543194,0.0,1.0
2018-09-12,105.97,106.0,105.44,105.92,24249,48.2304356229773,48.244089610603,47.9892151749243,48.2076789769346,53278.9409178754,0.0,1.0
2018-09-13,106.49,106.58,106.24,106.27,48842,48.4671047418218,48.5080667046987,48.3533215116081,48.3669754992337,107313.704990345,0.0,1.0
2018-09-14,106.64,106.8,106.42,106.69,25555,48.53537467995,48.6081959472868,48.435245437362,48.5581313259927,56148.4323129327,0.0,1.0
2018-09-17,106.09,106.65,105.97,106.65,42207,48.2850515734799,48.5399260091585,48.2304356229773,48.5399260091585,92735.5461800802,0.0,1.0
2018-09-18,106.55,106.79,106.14,106.14,37885,48.4944127170731,48.6036446180782,48.3078082195226,48.3078082195226,83239.4192203269,0.0,1.0
2018-09-19,106.62,106.78,106.47,106.78,82173,48.5262720215329,48.5990932888697,48.4580020834047,48.5990932888697,180547.256053634,0.0,1.0
2018-09-20,107.67,107.72,107.06,107.06,33353,49.0041615884304,49.0269182344731,48.726530506709,48.726530506709,73281.888590618,0.0,1.0
2018-09-21,107.56,108.1,107.56,107.99,20692,48.9540969671364,49.1998687443979,48.9540969671364,49.1498041231039,45463.6416129604,0.0,1.0
2018-09-24,107.27,107.38,107.02,107.2,34524,48.8221084200885,48.8721730413825,48.7083251898748,48.7902491156287,75854.7633407039,0.0,1.0
2018-09-25,107.1,107.43,107.07,107.43,28226,48.7447358235432,48.8949296874252,48.7310818359175,48.8949296874252,62017.0475627015,0.0,1.0
2018-09-26,106.51,107.42,106.42,106.87,48095,48.6502652485601,49.0659233217569,48.6091562083539,48.8147014093852,105294.358084751,0.382433,1.0
2018-09-27,106.83,107.31,106.73,106.73,29065,48.7964307248491,49.0156789392826,48.7507540135088,48.7507540135088,63631.9891409353,0.0,1.0
2018-09-28,106.79,106.98,106.59,106.59,60367,48.778160040313,48.8649457918596,48.6868066176324,48.6868066176324,132161.441199754,0.0,1.0
2018-10-01,107.16,107.59,106.96,107.22,26822,48.9471638722721,49.1435737310354,48.8558104495915,48.9745698990763,58721.3904262229,0.0,1.0
2018-10-02,107.04,107.31,106.92,107.15,21475,48.8923518186638,49.0156789392826,48.8375397650554,48.9425962011381,47015.2061517834,0.0,1.0
2018-10-03,107.14,107.53,107.06,107.4,28562,48.9380285300041,49.1161677042313,48.9014871609318,49.0567879794889,62530.7715067398,0.0,1.0
2018-10-04,105.97,106.9,105.3,106.9,71893,48.4036110073225,48.8284044227873,48.0975770413424,48.8284044227873,157395.306908972,0.0,1.0
2018-10-05,105.29,106.26,104.63,105.94,49679,48.0930093702084,48.5360734702094,47.7915430753624,48.3899079939204,108762.208447704,0.0,1.0
2018-10-08,105.05,105.35,104.24,104.98,39791,47.9833852629917,48.1204153970126,47.6134039011352,47.9514115650534,87114.415272904,0.0,1.0
2018-10-09,104.82,105.44,104.77,104.86,22799,47.8783288269089,48.1615244372189,47.8554904712388,47.8965995114451,49913.8386521309,0.0,1.0
2018-10-10,101.11,104.44,101.11,104.44,99944,46.1837228361836,47.7047573238158,46.1837228361836,47.7047573238158,218807.346385744,0.0,1.0
2018-10-11,99.26,101.42,98.55,100.86,78514,45.3387036763879,46.3253206413385,45.0143990258718,46.0695310578328,171890.658710181,0.0,1.0
2018-10-12,100.64,100.92,99.19,100.9,58822,45.9690422928842,46.096937084637,45.3067299784497,46.087801742369,128778.973516191,0.0,1.0
2018-10-15,99.99,100.81,99.93,100.38,47926,45.6721436691722,46.0466927021627,45.644737642368,45.8502828433994,104924.366474057,0.0,1.0
2018-10-16,102.23,102.37,100.81,100.81,46274,46.695302003195,46.7592493990715,46.0466927021627,46.0466927021627,101307.643747037,0.0,1.0
2018-10-17,102.13,102.34,101.12,102.29,44764,46.6496252918547,46.7455463856694,46.1882905073176,46.7227080299992,98001.8015449795,0.0,1.0
2018-10-18,100.59,101.83,100.01,101.81,41883,45.946203937214,46.5125951578338,45.6812790114402,46.5034598155657,91694.4297674107,0.0,1.0
2018-10-19,100.31,101.62,100.28,100.84,32628,45.8183091454611,46.4166740640192,45.804606132059,46.0603957155648,71432.463158109,0.0,1.0
2018-10-22,100.03,100.57,99.7,100.5,40886,45.6904143537083,45.9370685949459,45.5396812062853,45.9050948970077,89511.6981942639,0.0,1.0
2018-10-23,99.49,99.91,97.56,98.52,57713,45.4437601124706,45.6356023000999,44.5621995836027,45.0006960124697,126351.04040223,0.0,1.0
2018-10-24,96.19,99.39,95.99,99.39,65529,43.9364286382405,45.3980834011303,43.8450752155599,45.3980834011303,143462.605071954,0.0,1.0
2018-10-25,98.05,98.56,96.88,96.88,49976,44.7860154691702,45.0189666970058,44.2515979464886,44.2515979464886,109412.430390758,0.0,1.0
2018-10-26,96.5,97.83,95.27,96.45,68825,44.0780264433955,44.6855267042216,43.5162028939097,44.0551880877253,150678.536130221,0.0,1.0
2018-10-29,95.81,98.31,94.43,97.72,53665,43.7628571351474,44.904774918655,43.1325185186511,44.6352823217472,117488.756141348,0.0,1.0
2018-10-30,97.63,97.7,95.82,95.82,103262,44.5941732815409,44.6261469794792,43.7674248062814,43.7674248062814,226071.442032385,0.0,1.0
2018-10-31,98.55,99.46,98.5,98.71,50471,45.0143990258718,45.4300570990685,44.9915606702016,45.0874817640162,110496.133629181,0.0,1.0
2018-11-01,99.5,99.64,98.48,98.84,159624,45.4483277836047,45.5122751794811,44.9824253279335,45.1468614887586,349464.738848534,0.0,1.0
2018-11-02,99.13,100.28,98.43,100.17,64535,45.2793239516455,45.804606132059,44.9595869722634,45.7543617495847,141286.441397222,0.0,1.0
2018-11-05,99.69,99.96,98.87,99.37,62149,45.5351135351512,45.6584406557701,45.1605645021607,45.3889480588623,136062.772858076,0.0,1.0
2018-11-06,100.42,100.47,99.66,99.66,92491,45.8685535279355,45.8913918836056,45.5214105217492,45.5214105217492,202490.497424196,0.0,1.0
2018-11-07,102.55,102.57,101.19,101.27,61768,46.841467479484,46.8506028217521,46.2202642052558,46.2568055743281,135228.649759411,0.0,1.0
2018-11-08,102.31,102.55,101.85,102.23,49110,46.7318433722673,46.841467479484,46.5217305001019,46.695302003195,107516.497048386,0.0,1.0
2018-11-09,101.38,101.77,100.69,101.75,57770,46.3070499568024,46.4851891310296,45.9918806485543,46.4760537887616,126475.830472109,0.0,1.0
2018-11-12,99.49,101.09,99.39,101.09,48980,45.4437601124706,46.1745874939155,45.3980834011303,46.1745874939155,107231.888117083,0.0,1.0
2018-11-13,99.61,100.78,99.31,99.74,64176,45.498572166079,46.0329896887606,45.3615420320581,45.5579518908214,140500.482886931,0.0,1.0
2018-11-14,99.07,100.55,98.48,100.44,71885,45.2519179248413,45.9279332526779,44.9824253279335,45.8776888702035,157377.792513199,0.0,1.0
2018-11-15,100.42,100.58,98.14,98.69,98627,45.8685535279355,45.94163626608,44.8271245093765,45.0783464217482,215924.038981697,0.0,1.0
2018-11-16,100.53,100.87,99.72,99.78,93699,45.9187979104098,46.0740987289669,45.5488165485533,45.5762225753575,205135.171185842,0.0,1.0
2018-11-19,98.69,100.37,98.35,100.34,67929,45.0783464217482,45.8457151722653,44.9230456031911,45.8320121588632,148716.923803702,0.0,1.0
2018-11-20,97.18,98.0,96.67,97.22,75369,44.3886280805096,44.7631771135001,44.155676852674,44.4068987650457,165005.311872119,0.0,1.0
2018-11-21,97.64,98.4,97.64,97.92,95503,44.598740952675,44.9458839588613,44.598740952675,44.7266357444278,209084.667432539,0.0,1.0
2018-11-23,97.12,97.72,96.92,96.92,62616,44.3612220537054,44.6352823217472,44.2698686310248,44.2698686310248,137085.175711295,0.0,1.0
2018-11-26,98.75,98.75,97.99,98.11,57128,45.1057524485524,45.1057524485524,44.758609442366,44.8134214959744,125070.300211366,0.0,1.0
2018-11-27,98.87,98.91,98.06,98.29,90548,45.1605645021607,45.1788351866969,44.7905831403043,44.895639576387,198236.688550952,0.0,1.0
2018-11-28,101.0,101.03,98.87,99.25,128177,46.1334784537093,46.1471814671114,45.1605645021607,45.3341360052539,280617.838366339,0.0,1.0
2018-11-29,100.76,101.35,100.26,100.67,53705,46.0238543464925,46.2933469434003,45.795470789791,45.9827453062862,117576.328120211,0.0,1.0
2018-11-30,101.81,101.91,100.58,100.75,153400,46.5034598155657,46.549136526906,45.94163626608,46.0192866753585,335838.538937536,0.0,1.0
2018-12-03,102.69,103.44,102.21,103.27,67917,46.9054148753604,47.2479902104127,46.686166660927,47.1703398011342,148690.652210043,0.0,1.0
2018-12-04,99.61,102.52,99.46,102.46,167463,45.498572166079,46.8277644660819,45.4300570990685,46.8003584392777,366626.657406105,0.0,1.0
2018-12-06,99.55,99.6,96.98,98.1,113309,45.4711661392748,45.494004494945,44.297274657829,44.8088538248404,248067.333823163,0.0,1.0
2018-12-07,97.15,100.01,96.87,99.47,181719,44.3749250671075,45.6812790114402,44.2470302753546,45.4346247702026,397837.310672686,0.0,1.0
2018-12-10,97.59,97.94,95.62,97.12,122280,44.5759025970048,44.7357710866959,43.6760713836008,44.3612220537054,267707.539382542,0.0,1.0
2018-12-11,97.7,99.08,97.1,98.91,182226,44.6261469794792,45.2564855959754,44.3520867114373,45.1788351866969,398947.285504767,0.0,1.0
2018-12-12,98.21,99.44,98.21,98.95,84358,44.8590982073147,45.4209217568005,44.8590982073147,45.197105871233,184684.924821986,0.0,1.0
2018-12-13,98.2,98.91,97.7,98.58,180683,44.8545305361807,45.1788351866969,44.6261469794792,45.0281020392738,395569.196420148,0.0,1.0
2018-12-14,96.53,97.82,96.33,97.27,143133,44.0917294567976,44.6809590330875,44.000376034117,44.4297371207158,313361.001263013,0.0,1.0
2018-12-17,94.01,96.11,93.41,95.78,355004,43.139477822391,44.1031295980214,42.8641487436394,43.9516986047081,773628.419365746,0.435236,1.0
2018-12-18,94.08,95.03,93.44,94.68,263239,43.1715995482453,43.6075372562686,42.877915197577,43.4469286269969,573653.17428936,0.0,1.0
2018-12-19,92.64,95.31,92.08,94.09,217390,42.5108097592415,43.736024159686,42.2538359524068,43.1761883662245,473738.55530056,0.0,1.0
2018-12-20,91.34,92.91,90.32,92.22,180858,41.9142634219465,42.6347078446797,41.4462039880688,42.3180794041155,394127.639884762,0.0,1.0
2018-12-21,89.59,92.86,89.41,91.62,320061,41.1112202755878,42.6117637547838,41.0286215519623,42.0427503253639,697480.269322656,0.0,1.0
2018-12-24,87.24,89.33,87.22,88.99,84480,40.0328480504775,40.9919110081287,40.0236704145191,40.8358911968362,184099.697096422,0.0,1.0
2018-12-26,91.56,91.56,87.16,87.78,228251,42.0152174174887,42.0152174174887,39.9961375066439,40.2806442213539,497406.959776935,0.0,1.0
2018-12-27,92.32,92.32,89.02,90.33,235988,42.3639675839074,42.3639675839074,40.8496576507738,41.450792806048,514267.510871099,0.0,1.0
2018-12-28,92.24,93.5278,91.8285,92.93,270636,42.3272570400738,42.9182050194343,42.1384271802301,42.6438854806381,589772.793837445,0.0,1.0
2018-12-31,93.0,93.0525,92.09,92.84,189670,42.6760072064925,42.7000985008832,42.2584247703859,42.6025861188254,413330.842190795,0.0,1.0
2019-01-02,92.94,93.22,91.55,91.55,142357,42.6484742986173,42.7769612020347,42.0106285995095,42.0106285995095,310225.859132995,0.0,1.0
2019-01-03,90.75,92.37,90.67,92.3,115638,41.6435231611741,42.3869116738033,41.6068126173406,42.354789947949,251999.535663306,0.0,1.0
2019-01-04,94.09,94.25,91.94,92.04,82300,43.1761883662245,43.2496094538916,42.189592500698,42.23548068049,179349.018359796,0.0,1.0
2019-01-07,94.84,95.46,93.86,94.14,143433,43.520349714664,43.8048564293739,43.0706455527031,43.1991324561205,312570.689555292,0.0,1.0
2019-01-08,95.79,96.04,94.77,95.7,110011,43.9562874226873,44.0710078721671,43.4882279888096,43.9149880608745,239737.118575692,0.0,1.0
2019-01-09,96.12,96.51,95.59,96.14,77243,44.1077184160006,44.2866823171891,43.8645110631034,44.116896051959,168328.75121708,0.0,1.0
2019-01-10,96.67,96.7,95.43,95.61,77199,44.3601034048562,44.3738698587938,43.7910899754363,43.8736886990618,168232.865958176,0.0,1.0
2019-01-11,96.67,96.7,95.99,96.15,118689,44.3601034048562,44.3738698587938,44.0480637822711,44.1214848699382,258648.306684153,0.0,1.0
2019-01-14,96.08,96.39,95.83,95.88,247122,44.0893631440838,44.2316165014388,43.974642694604,43.9975867845,538530.839794769,0.0,1.0
2019-01-15,97.27,97.34,96.29,96.29,51098,44.6354324836078,44.6675542094621,44.1857283216469,44.1857283216469,111353.294534008,0.0,1.0
2019-01-16,97.26,97.68,97.22,97.39,63496,44.6308436656286,44.8235740207547,44.6124883937118,44.6904982993581,138371.145440748,0.0,1.0
2019-01-17,98.13,98.38,96.99,96.99,184779,45.0300708298184,45.1447912792982,44.5069455801904,44.5069455801904,402672.323979401,0.0,1.0
2019-01-18,99.36,99.59,98.56,98.82,100903,45.5944954412591,45.7000382547805,45.2273900029236,45.3466992703827,219888.869982484,0.0,1.0
2019-01-22,98.14,98.85,97.46,98.85,199473,45.0346596477976,45.3604657243202,44.7226200252124,45.3604657243202,434693.642032607,0.0,1.0
2019-01-23,98.28,98.85,97.35,98.57,121224,45.0989030995063,45.3604657243202,44.6721430274413,45.2319788209028,264172.605123303,0.0,1.0
2019-01-24,98.44,98.66,97.88,98.28,99483,45.1723241871733,45.2732781827156,44.9153503803385,45.0989030995063,216794.391172389,0.0,1.0
2019-01-25,99.2,99.48,98.91,99.03,72639,45.521074353592,45.6495612570094,45.3879986321954,45.4430644479457,158295.666398994,0.0,1.0
2019-01-28,98.32,98.32,97.63,98.28,233176,45.117258371423,45.117258371423,44.8006299308587,45.0989030995063,508139.571142938,0.0,1.0
2019-01-29,98.05,98.5,97.76,98.38,67741,44.9933602859848,45.1998570950485,44.8602845645882,45.1447912792982,147621.893714592,0.0,1.0
2019-01-30,99.53,99.77,98.29,98.56,80805,45.6725053469053,45.782636978406,45.1034919174854,45.2273900029236,176091.098767477,0.0,1.0
2019-01-31,100.6,100.73,99.55,99.55,82954,46.163508870679,46.2231635044085,45.6816829828637,45.6816829828637,180774.221980784,0.0,1.0
2019-02-01,100.76,101.1,100.41,100.65,81693,46.2369299583461,46.3929497696386,46.0763213290743,46.1864529605749,178026.237629001,0.0,1.0
2019-02-04,101.54,101.54,100.59,100.73,49372,46.5948577607231,46.5948577607231,46.1589200526998,46.2231635044085,107591.97733244,0.0,1.0
2019-02-05,102.01,102.09,101.52,101.63,70367,46.8105322057451,46.8472427495787,46.5856801247647,46.6361571225358,153344.50030284,0.0,1.0
2019-02-06,101.76,102.03,101.62,101.92,284999,46.6958117562653,46.8197098417035,46.6315683045566,46.7692328439324,621072.793238438,0.0,1.0
2019-02-07,100.88,101.32,100.17,101.13,178791,46.2919957740964,46.4939037651808,45.9661896975737,46.4067162235762,389623.211926686,0.0,1.0
2019-02-08,101.11,101.11,100.16,100.34,66351,46.3975385876178,46.3975385876178,45.9616008795945,46.04419960322,144592.791217385,0.0,1.0
2019-02-11,101.24,101.52,101.02,101.35,40803,46.4571932213473,46.5856801247647,46.3562392258051,46.5076702191184,88918.323160811,0.0,1.0
2019-02-12,102.5,102.67,101.94,101.94,37991,47.0353842867256,47.1133941923719,46.7784104798908,46.7784104798908,82790.3834326489,0.0,1.0
2019-02-13,102.85,103.14,102.72,102.81,31750,47.1959929159973,47.3290686373939,47.1363382822678,47.1776376440806,69189.9311412336,0.0,1.0
2019-02-14,102.66,103.08,102.2,102.41,89146,47.1088053743927,47.3015357295188,46.8977197473498,46.9940849249128,194267.892961146,0.0,1.0
2019-02-15,103.61,103.61,103.19,103.34,42039,47.544743082416,47.544743082416,47.3520127272899,47.4208449969778,91611.8272518524,0.0,1.0
2019-02-19,103.75,104.02,103.35,103.4,112135,47.6089865341247,47.7328846195629,47.425433814957,47.4483779048529,244365.761528259,0.0,1.0
2019-02-20,103.94,104.05,103.48,103.77,27254,47.6961740757293,47.7466510735005,47.4850884486865,47.6181641700831,59392.201049549,0.0,1.0
2019-02-21,103.6612,103.96,103.327,103.74,35040,47.5682378304694,47.7053517116877,47.4148795336048,47.6043977161455,76359.5334547661,0.0,1.0
2019-02-22,104.48,104.55,103.91,103.99,51288,47.9439702466058,47.9760919724601,47.6824076217918,47.7191181656253,111767.34451564,0.0,1.0
2019-02-25,104.54,105.15,104.49,105.02,118270,47.9715031544809,48.2514210512117,47.9485590645849,48.1917664174822,257735.217514132,0.0,1.0
2019-02-26,104.45,104.85,104.33,104.34,58258,47.9302037926682,48.1137565118359,47.8751379769179,47.8797267948971,126956.441210267,0.0,1.0
2019-02-27,104.48,104.57,103.73,104.21,65050,47.9439702466058,47.9852696084185,47.5998088981663,47.8200721611675,141757.638448417,0.0,1.0
2019-02-28,104.05,104.45,104.0,104.3,75502,47.7466510735005,47.9302037926682,47.7237069836045,47.8613715229803,164534.745859068,0.0,1.0
2019-03-01,104.73,104.9,104.11,104.77,85542,48.0586906960856,48.1367006017318,47.7741839813756,48.0770459680023,186414.018572705,0.0,1.0
2019-03-04,104.36,105.18,103.35,105.14,54292,47.8889044308554,48.2651875051492,47.425433814957,48.2468322332325,118313.692646295,0.0,1.0
2019-03-05,104.29,104.5,103.94,104.38,47117,47.8567827050011,47.9531478825641,47.6961740757293,47.8980820668138,102677.857813591,0.0,1.0
2019-03-06,103.58,104.28,103.56,104.28,37756,47.5309766284784,47.8521938870219,47.52179899252,47.8521938870219,82278.2689816823,0.0,1.0
2019-03-07,102.74,103.45,102.37,103.45,162642,47.1455159182262,47.4713219947489,46.9757296529961,47.4713219947489,354431.142698347,0.0,1.0
2019-03-08,102.45,102.47,101.67,101.87,47933,47.0124401968296,47.021617832788,46.6545123944526,46.7462887540364,104456.093524181,0.0,1.0
2019-03-11,104.0,104.02,102.79,102.79,30507,47.7237069836045,47.7328846195629,47.1684600081222,47.1684600081222,66481.1725771846,0.0,1.0
2019-03-12,104.39,104.66,104.18,104.18,35075,47.902670884793,48.0265689702312,47.80630570723,47.80630570723,76435.8058198037,0.0,1.0
2019-03-13,105.11,105.51,104.74,104.74,88399,48.2330657792949,48.4166184984626,48.0632795140648,48.0632795140648,192640.022770202,0.0,1.0
2019-03-14,105.06,105.19,104.84,105.02,31754,48.2101216893989,48.2697763231284,48.1091676938567,48.1917664174822,69198.6479829521,0.0,1.0
2019-03-15,105.51,105.839,105.14,105.16,111597,48.4166184984626,48.567590609978,48.2468322332325,48.2560098691909,243193.34631711,0.0,1.0
2019-03-18,105.61,105.88,105.28,105.5,94795,48.4625066782545,48.5864047636927,48.3110756849412,48.4120296804834,206578.252678212,0.0,1.0
2019-03-19,105.65,106.1981,105.3,106.03,53400,48.4808619501713,48.7323750636109,48.3202533208996,48.6552370333806,116369.836943051,0.0,1.0
2019-03-20,105.02,105.66,104.41,105.14,55250,48.3900753986256,48.684968259558,48.1090056405494,48.4453678100504,119907.955344182,0.432157,1.0
2019-03-21,106.06,106.25,104.56,104.56,48812,48.8692762976407,48.95682261573,48.1781211548304,48.1781211548304,105935.69441195,0.0,1.0
2019-03-22,104.09,105.7,104.09,105.57,63358,47.9615592100832,48.7033990633662,47.9615592100832,48.6434989509893,137504.583433424,0.0,1.0
2019-03-25,104.11,104.45,103.57,103.85,81759,47.9707746119873,48.1274364443576,47.7219587605756,47.8509743872335,177439.900832307,0.0,1.0
2019-03-26,104.88,105.18,104.33,104.81,43092,48.3255675852966,48.4637986138587,48.0721440329328,48.2933136786321,93521.6943292579,0.0,1.0
2019-03-27,104.33,105.03,103.7,104.85,66679,48.0721440329328,48.3946830995776,47.7818588729525,48.3117444824404,144712.082432484,0.0,1.0
2019-03-28,104.77,104.98,104.14,104.58,69990,48.2748828748238,48.3716445948173,47.9845977148435,48.1873365567345,151897.878634196,0.0,1.0
2019-03-29,105.48,105.56,105.0,105.35,75044,48.6020296424207,48.6388912500373,48.3808599967214,48.5421295300438,162866.472413553,0.0,1.0
2019-04-01,106.76,106.8,106.2,106.27,42158,49.1918153642855,49.2102461680938,48.9337841109697,48.9660380176341,91494.6530570142,0.0,1.0
2019-04-02,106.87,106.94,106.54,106.85,51082,49.2425000747583,49.2747539814228,49.09044594334,49.2332846728541,110862.229409801,0.0,1.0
2019-04-03,107.29,107.73,106.97,107.35,48615,49.4360235147452,49.6387623566362,49.288577084279,49.4636697204576,105508.149304206,0.0,1.0
2019-04-04,107.44,107.52,106.87,107.3,48005,49.5051390290262,49.5420006366427,49.2425000747583,49.4406312156972,104184.278666017,0.0,1.0
2019-04-05,107.86,107.89,107.61,107.69,50595,49.6986624690131,49.7124855718693,49.5834699452114,49.6203315528279,109805.303178984,0.0,1.0
2019-04-08,107.88,107.89,107.41,107.76,102988,49.7078778709172,49.7124855718693,49.49131592617,49.6525854594924,223512.769321025,0.0,1.0
2019-04-09,107.33,107.56,107.14,107.44,30809,49.4544543185534,49.560431440451,49.3669080004641,49.5051390290262,66864.1483474916,0.0,1.0
2019-04-10,107.82,107.85,107.44,107.52,38924,49.6802316652048,49.694054768061,49.5051390290262,49.5420006366427,84475.9683948768,0.0,1.0
2019-04-11,107.89,108.07,107.66,108.07,47140,49.7124855718693,49.7954241890065,49.6065084499717,49.7954241890065,102306.98669547,0.0,1.0
2019-04-12,108.77,108.78,108.45,108.52,38138,50.1179632556513,50.1225709566034,49.9705168251851,50.0027707318496,82770.1285233741,0.0,1.0
2019-04-15,108.71,108.88,108.35,108.88,34720,50.0903170499389,50.1686479661241,49.9244398156644,50.1686479661241,75352.1123900453,0.0,1.0
2019-04-16,108.73,109.0841,108.47,109.08,54221,50.0995324518431,50.2626911425558,49.9797322270893,50.2608019851655,117674.737497138,0.0,1.0
2019-04-17,108.34,109.11,108.13,109.11,38661,49.9198321147124,50.2746250880217,49.8230703947189,50.2746250880217,83905.1848246411,0.0,1.0
2019-04-18,108.61,108.7,108.09,108.67,49080,50.0442400404182,50.0857093489868,49.8046395909107,50.0718862461306,106517.329380859,0.0,1.0
2019-04-22,108.74,108.74,108.23,108.34,41253,50.1041401527951,50.1041401527951,49.8691474042396,49.9198321147124,89530.5498970778,0.0,1.0
2019-04-23,109.51,109.62,108.71,108.83,60423,50.4589331261044,50.5096178365772,50.0903170499389,50.1456094613637,131134.812411973,0.0,1.0
2019-04-24,109.38,109.8,109.38,109.52,23714,50.3990330137275,50.5925564537144,50.3990330137275,50.4635408270565,51466.0136295373,0.0,1.0
2019-04-25,109.43,109.72,109.1,109.61,20679,50.4220715184879,50.5556948460979,50.2700173870696,50.5050101356251,44879.2146346125,0.0,1.0
2019-04-26,109.75,109.77,108.994,109.29,40514,50.5695179489541,50.5787333508582,50.2211757569777,50.3575637051589,87926.7131731075,0.0,1.0
2019-04-29,109.84,110.1,109.7,109.83,49648,50.6109872575227,50.7307874822765,50.5464794441937,50.6063795565706,107750.048270189,0.0,1.0
2019-04-30,109.78,109.87,108.97,109.52,43351,50.5833410518103,50.6248103603789,50.2101172746927,50.4635408270565,94083.7967805545,0.0,1.0
2019-05-01,108.5,109.91,108.5,109.91,51907,49.9935553299455,50.6432411641872,49.9935553299455,50.6432411641872,112652.710190959,0.0,1.0
2019-05-02,108.39,108.89,107.79,108.46,46873,49.9428706194727,50.1732556670762,49.6664085623486,49.9751245261372,101727.522006296,0.0,1.0
2019-05-03,109.43,109.5,108.86,108.87,65106,50.4220715184879,50.4543254251523,50.1594325642199,50.164040265172,141298.232409743,0.0,1.0
2019-05-06,109.06,109.17,107.67,107.67,66212,50.2515865832613,50.3022712937341,49.6111161509238,49.6111161509238,143698.561796362,0.0,1.0
2019-05-07,107.2,108.21,106.55,108.08,50605,49.3945542061765,49.8599320023355,49.0950536442921,49.8000318899586,109827.005976332,0.0,1.0
2019-05-08,107.02,107.66,106.87,107.09,34272,49.3116155890393,49.6065084499717,49.2425000747583,49.3438694957038,74379.8270688834,0.0,1.0
2019-05-09,106.66,106.81,105.46,106.11,96737,49.1457383547648,49.2148538690459,48.5928142405166,48.8923148024011,209946.350699188,0.0,1.0
2019-05-10,107.15,107.5,105.08,106.22,100415,49.3715157014162,49.5327852347386,48.417721604338,48.9429995128738,217928.639563548,0.0,1.0
2019-05-13,104.62,105.5,104.24,105.2,112965,48.2057673605428,48.6112450443249,48.0306747243642,48.4730140157628,245165.650234489,0.0,1.0
2019-05-14,105.43,106.12,105.0,105.06,79679,48.5789911376604,48.8969225033531,48.3808599967214,48.4085062024338,172925.718984056,0.0,1.0
2019-05-15,106.37,106.6,104.85,104.85,64392,49.0121150271548,49.1180921490524,48.3117444824404,48.3117444824404,139748.652679142,0.0,1.0
2019-05-16,107.44,108.04,106.63,106.63,28477,49.5051390290262,49.7816010861503,49.1319152519086,49.1319152519086,61803.0560060864,0.0,1.0
2019-05-17,106.74,107.79,106.57,106.57,36502,49.1825999623814,49.6664085623486,49.1042690461962,49.1042690461962,79219.5508773454,0.0,1.0
2019-05-20,105.92,106.47,105.72,106.01,36166,48.8047684843117,49.0581920366755,48.7126144652704,48.8462377928804,78490.3368864741,0.0,1.0
2019-05-21,106.91,107.04,106.56,106.57,33514,49.2609308785665,49.3208309909434,49.0996613452441,49.1042690461962,72734.7550299534,0.0,1.0
2019-05-22,106.72,106.98,106.46,106.46,36201,49.1733845604772,49.293184785231,49.0535843357234,49.0535843357234,78566.2966771899,0.0,1.0
2019-05-23,105.39,105.77,104.83,105.77,42221,48.5605603338521,48.7356529700307,48.3025290805363,48.7356529700307,91631.3806803025,0.0,1.0
2019-05-24,105.46,106.09,105.35,105.92,22574,48.5928142405166,48.8830994004969,48.5421295300438,48.8047684843117,48991.8947319378,0.0,1.0
2019-05-28,104.65,106.13,104.65,105.66,34243,48.219590463399,48.9015302043052,48.219590463399,48.684968259558,74316.8889565761,0.0,1.0
2019-05-29,103.92,104.25,103.36,104.15,43647,47.883228293898,48.0352824253163,47.6251970405822,47.9892054157956,94726.1995820365,0.0,1.0
2019-05-30,104.19,104.47,103.81,104.19,26494,48.0076362196039,48.1366518462618,47.8325435834252,48.0076362196039,57499.3912921042,0.0,1.0
2019-05-31,102.83,103.33,102.75,103.16,70893,47.3809888901225,47.611373937726,47.344127282506,47.5330430215408,153857.641234663,0.0,1.0
2019-06-03,102.16,103.02,101.72,102.72,98522,47.0722729263339,47.4685352082118,46.8695340844429,47.3303041796498,213820.300025693,0.0,1.0
2019-06-04,104.47,104.47,102.94,103.16,45811,48.1366518462618,48.1366518462618,47.4316736005953,47.5330430215408,99422.6849280059,0.0,1.0
2019-06-05,105.38,105.4,104.43,105.07,47377,48.5559526329,48.5651680348042,48.1182210424535,48.4131139033859,102821.342992603,0.0,1.0
2019-06-06,105.98,106.31,105.26,105.55,103067,48.8324146900242,48.9844688214424,48.5006602214752,48.6342835490852,223684.221420069,0.0,1.0
2019-06-07,107.19,107.61,106.37,106.39,69654,49.3899465052245,49.5834699452114,49.0121150271548,49.021330429059,151168.664643324,0.0,1.0
2019-06-10,107.65,108.26,107.5825,107.8,66714,49.6019007490196,49.8829705070958,49.5707987675932,49.6710162633007,144788.0422232,0.0,1.0
2019-06-11,107.6,108.49,107.42,108.36,32121,49.5788622442593,49.9889476289934,49.4959236271221,49.9290475166165,69711.5553594656,0.0,1.0
2019-06-12,107.41,107.65,107.26,107.54,26669,49.49131592617,49.6019007490196,49.422200411889,49.5512160385469,57879.1902456831,0.0,1.0
2019-06-13,108.02,108.02,107.68,107.81,29439,49.7723856842462,49.7723856842462,49.6157238518758,49.6756239642527,63890.8651109027,0.0,1.0
2019-06-14,107.82,108.04,107.55,107.97,63956,49.6802316652048,49.7816010861503,49.5558237394989,49.7493471794858,138802.410714797,0.0,1.0
2019-06-17,107.48,107.78,107.47,107.56,45029,49.6924987474495,49.8312012932648,49.6878753292556,49.7294860930002,97393.3096944215,0.366623,1.0
2019-06-18,108.49,108.96,108.23,108.23,63007,50.1594639850279,50.3767646401386,50.0392551119879,50.0392551119879,136277.960068321,0.0,1.0
2019-06-19,108.92,109.08,108.21,108.57,48533,50.3582709673632,50.4322456584647,50.0300082756002,50.1964513305786,104972.117955081,0.0,1.0
2019-06-20,110.12,110.19,109.26,110.04,30632,50.9130811506247,50.9454450779816,50.515467185954,50.8760938050739,66254.0110275493,0.0,1.0
2019-06-21,109.97,110.36,109.91,109.96,24615,50.843729877717,51.0240431872769,50.8159893685539,50.8391064595231,53239.830289995,0.0,1.0
2019-06-24,109.72,110.12,109.71,109.98,38845,50.7281444228708,50.9130811506247,50.723521004677,50.8483532959108,84017.9243394214,0.0,1.0
2019-06-25,108.4,109.73,108.34,109.73,62407,50.1178532212833,50.7327678410647,50.0901127121202,50.7327678410647,134980.218927797,0.0,1.0
2019-06-26,108.25,108.95,108.24,108.75,31569,50.0485019483756,50.3721412219448,50.0438785301817,50.2796728580678,68280.6501086675,0.0,1.0
2019-06-27,108.65,108.83,108.45,108.63,52547,50.2334386761294,50.3166602036186,50.1409703122525,50.2241918397417,113654.006185187,0.0,1.0
2019-06-28,109.36,109.48,108.9,109.01,39237,50.5617013678924,50.6171823862186,50.3490241309755,50.3998817311078,84865.7818845637,0.0,1.0
2019-07-01,110.24,110.69,109.84,110.63,71004,50.9685621689508,51.1766159876738,50.783625441197,51.1488754785108,153574.686569604,0.0,1.0
2019-07-02,110.61,110.61,110.06,110.32,29622,51.1396286421231,51.1396286421231,50.8853406414616,51.0055495145016,64069.4801076673,0.0,1.0
2019-07-03,111.61,111.64,110.85,110.93,31775,51.6019704615076,51.6158407160891,51.2505906787754,51.2875780243261,68726.2079002475,0.0,1.0
2019-07-05,111.4,111.45,110.56,111.07,29673,51.5048786794369,51.5279957704061,51.1165115511538,51.35230587904,64179.7881046118,0.0,1.0
2019-07-08,110.81,111.02,110.6,110.96,21350,51.232097006,51.3291887880707,51.1350052239292,51.3014482789077,46177.9555836438,0.0,1.0
2019-07-09,110.85,110.92,110.29,110.29,59416,51.2505906787754,51.2829546061323,50.99167925992,50.99167925992,128510.979342285,0.0,1.0
2019-07-10,111.37,111.76,111.06,111.26,31714,51.4910084248553,51.6713217344153,51.3476824608461,51.440150824723,68594.2708842942,0.0,1.0
2019-07-11,111.68,111.71,111.24,111.7,18259,51.6343343888645,51.6482046434461,51.4309039883353,51.6435812252522,39492.4258080447,0.0,1.0
2019-07-12,112.38,112.45,111.82,111.9,71106,51.9579736624337,51.9903375897906,51.6990622435784,51.7360495891291,153795.302563493,0.0,1.0
2019-07-15,112.43,112.57,112.24,112.57,24353,51.9810907534029,52.0458186081168,51.8932458077199,52.0458186081168,52673.1499919662,0.0,1.0
2019-07-16,112.1,112.46,112.01,112.32,30544,51.828517953006,51.9949610079845,51.7869071892614,51.9302331532706,66063.6756602725,0.0,1.0
2019-07-17,111.29,112.09,111.29,112.07,21353,51.4540210793046,51.8238945348122,51.4540210793046,51.8146476984245,46184.4442893464,0.0,1.0
2019-07-18,111.6,111.64,110.8,111.0,24073,51.5973470433138,51.6158407160891,51.2274735878061,51.319941951683,52067.5374597217,0.0,1.0
2019-07-19,110.89,112.11,110.86,112.11,21422,51.2690843515507,51.8331413711999,51.2552140969692,51.8331413711999,46333.6845205068,0.0,1.0
2019-07-22,111.24,111.46,110.97,111.21,27625,51.4309039883353,51.5326191885999,51.3060716971015,51.4170337337538,59750.1650116235,0.0,1.0
2019-07-23,111.98,111.98,111.36,111.79,61224,51.7730369346799,51.7730369346799,51.4863850066615,51.6851919889968,132421.505979064,0.0,1.0
2019-07-24,112.64,112.64,111.68,111.68,32445,52.0781825354737,52.0781825354737,51.6343343888645,51.6343343888645,70175.3521738325,0.0,1.0
2019-07-25,112.12,112.49,111.84,112.49,40170,51.8377647893937,52.008831262566,51.708309079966,52.008831262566,86883.7693580784,0.0,1.0
2019-07-26,113.26,113.41,112.67,112.67,29969,52.3648344634921,52.4341857363998,52.0920527900552,52.0920527900552,64820.0070672704,0.0,1.0
2019-07-29,113.17,113.3,112.85,113.27,52779,52.3232236997475,52.3833281362675,52.1752743175444,52.3694578816859,114155.799426189,0.0,1.0
2019-07-30,112.96,113.2,112.57,112.57,20865,52.2261319176767,52.337093954329,52.0458186081168,52.0458186081168,45128.9481617203,0.0,1.0
2019-07-31,111.49,112.96,110.77,112.89,92907,51.5464894431815,52.2261319176767,51.2136033332246,52.1937679903198,200948.726904431,0.0,1.0
2019-08-01,110.72,113.0,110.49,111.61,59250,51.1904862422554,52.2446255904521,51.0841476237969,51.6019704615076,128151.93762674,0.0,1.0
2019-08-02,109.81,110.45,109.32,110.45,80583,50.7697551866154,51.0656539510215,50.543207695117,51.0656539510215,174293.123878069,0.0,1.0
2019-08-05,106.46,108.36,105.75,108.2,73559,49.2209100916773,50.0993595485079,48.8926473999142,50.0253848574064,159100.900926335,0.0,1.0
2019-08-06,107.85,107.98,106.71,107.21,82449,49.8635652206218,49.9236696571418,49.3364955465234,49.5676664562157,178329.098825098,0.0,1.0
2019-08-07,108.0,108.2,105.84,106.68,57053,49.9329164935294,50.0253848574064,48.9342581636589,49.3226252919419,123400.042150522,0.0,1.0
2019-08-08,110.15,110.15,108.49,108.67,31825,50.9269514052062,50.9269514052062,50.1594639850279,50.2426855125171,68834.3529952911,0.0,1.0
2019-08-09,109.4,109.94,108.73,109.94,74244,50.5801950406678,50.8298596231354,50.2704260216802,50.8298596231354,160582.488728433,0.0,1.0
2019-08-12,108.12,108.86,107.71,108.85,43044,49.9883975118556,50.3305304582001,49.7988373659079,50.3259070400063,93099.9494211881,0.0,1.0
2019-08-13,109.56,110.06,108.03,108.03,48556,50.6541697317693,50.8853406414616,49.946786748111,49.946786748111,105021.864698801,0.0,1.0
2019-08-14,106.39,108.26,106.36,108.11,66330,49.1885461643203,50.0531253665694,49.1746759097388,49.9837740936617,143465.283084923,0.0,1.0
2019-08-15,106.58,106.89,105.8,106.67,26883,49.2763911100034,49.4197170740126,48.9157644908835,49.318001873748,58145.2918011755,0.0,1.0
2019-08-16,108.18,108.31,107.2,107.2,23346,50.0161380210187,50.0762424575386,49.5630430380218,49.5630430380218,50495.1077777868,0.0,1.0
2019-08-19,109.54,109.76,109.12,109.33,55300,50.6449228953816,50.7466380956462,50.4507393312401,50.5478311133109,119608.475118291,0.0,1.0
2019-08-20,108.67,109.43,108.6,109.39,37270,50.2426855125171,50.5940652952493,50.2103215851602,50.5755716224739,80611.3538455459,0.0,1.0
2019-08-21,109.57,109.74,109.33,109.6,35935,50.6587931499632,50.7373912592585,50.5478311133109,50.6726634045447,77723.8798078801,0.0,1.0
2019-08-22,109.41,109.89,108.76,109.88,32703,50.5848184588616,50.8067425321662,50.2842962762617,50.8021191139724,70733.3808642579,0.0,1.0
2019-08-23,106.61,109.43,106.1,108.93,61897,49.2902613645849,50.5940652952493,49.0544670366988,50.3628943855571,133877.138958352,0.0,1.0
2019-08-26,107.83,107.83,106.93,107.59,74189,49.8543183842341,49.8543183842341,49.438210746788,49.7433563475818,160463.529123885,0.0,1.0
2019-08-27,107.57,108.59,107.36,108.45,24473,49.7341095111941,50.2056981669663,49.6370177291233,50.1409703122525,52932.698220071,0.0,1.0
2019-08-28,108.22,108.23,106.87,107.19,68064,50.034631693794,50.0392551119879,49.4104702376249,49.558419619828,147215.754981037,0.0,1.0
2019-08-29,109.59,109.85,109.05,109.27,38715,50.6680399863508,50.7882488593908,50.4183754038832,50.5200906041478,83736.7470923079,0.0,1.0
2019-08-30,109.51,110.26,109.2,110.26,66620,50.6310526408001,50.9778090053385,50.4877266767909,50.9778090053385,144092.524636176,0.0,1.0
2019-09-03,108.76,109.22,108.4,108.83,33790,50.2842962762617,50.4969735131786,50.1178532212833,50.3166602036186,73084.455230507,0.0,1.0
2019-09-04,109.96,109.98,109.32,109.6,28148,50.8391064595231,50.8483532959108,50.543207695117,50.6726634045447,60881.3627057802,0.0,1.0
2019-09-05,111.56,111.72,110.98,110.98,40861,51.5788533705384,51.6528280616399,51.3106951152954,51.3106951152954,88378.3345715818,0.0,1.0
2019-09-06,111.58,111.85,111.51,111.77,31693,51.5881002069261,51.7129324981599,51.5557362795692,51.6759451526091,68548.8499443758,0.0,1.0
2019-09-09,111.47,112.0,111.1,112.0,26939,51.5372426067938,51.7822837710676,51.3661761336215,51.7822837710676,58266.4143076244,0.0,1.0
2019-09-10,111.2,111.2,110.43,111.04,163091,51.4124103155599,51.4124103155599,51.0564071146339,51.3384356244584,352749.833915319,0.0,1.0
2019-09-11,111.73,111.8,110.99,111.27,21752,51.6574514798337,51.6898154071907,51.3153185334892,51.4447742429169,47047.4421477949,0.0,1.0
2019-09-12,112.28,112.65,112.02,112.18,44060,51.9117394804952,52.0828059536675,51.7915306074553,51.8655052985568,95297.4577524754,0.0,1.0
2019-09-13,112.28,112.64,112.15,112.5,29059,51.9117394804952,52.0781825354737,51.8516350439753,52.0134546807598,62851.7663374758,0.0,1.0
2019-09-16,111.9,112.05,111.62,111.89,35190,51.7360495891291,51.8054008620368,51.6065938797014,51.7314261709353,76112.5178917296,0.0,1.0
2019-09-17,112.16,112.19,111.72,111.81,24221,51.8562584621691,51.8701287167506,51.6528280616399,51.6944388253845,52387.6469410509,0.0,1.0
2019-09-18,112.08,112.15,111.13,111.92,63797,51.8192711166183,51.8516350439753,51.380046388203,51.7452964255168,137986.652570011,0.0,1.0
2019-09-19,112.36,112.78,112.14,112.32,59913,51.948726826046,52.1429103901875,51.8470116257814,51.9302331532706,129585.941587019,0.0,1.0
2019-09-20,111.67,112.63,111.39,112.56,44792,51.6297109706707,52.0735591172798,51.500255261243,52.0411951899229,96880.7019439145,0.0,1.0
2019-09-23,111.78,112.03,111.34,111.34,85880,51.680568570803,51.7961540256491,51.4771381702738,51.4771381702738,185750.015246994,0.0,1.0
2019-09-24,110.33,111.92,110.0,111.74,112743,51.20834188332,51.9463212506224,51.0551763542572,51.8627764165882,242908.376497379,0.42862,1.0
2019-09-25,111.11,111.3,109.83,110.39,34765,51.5703694974684,51.6585557111712,50.9762728998916,51.2361901613314,74902.2973393592,0.0,1.0
2019-09-26,111.1,111.41,110.51,111.17,36798,51.5657281177998,51.7096108875254,51.2918867173542,51.5982177754798,79282.4604485472,0.0,1.0
2019-09-27,110.41,111.42,109.96,111.42,28263,51.2454729206685,51.714252267194,51.0366108355829,51.714252267194,60893.5317043668,0.0,1.0
2019-09-30,110.91,111.19,110.43,110.64,40711,51.477541904097,51.6075005348169,51.2547556800057,51.3522246530456,87713.1433045493,0.0,1.0
2019-10-01,109.44,111.31,109.37,111.24,40799,50.7952590928174,51.6631970908397,50.7627694351374,51.6307074331598,87902.7421012086,0.0,1.0
2019-10-02,107.41,108.86,106.85,108.72,117636,49.8530590200979,50.5260590720404,49.593141758658,50.4610797566804,253450.500497997,0.0,1.0
2019-10-03,108.37,108.37,106.42,107.38,34215,50.2986314682805,50.2986314682805,49.3935624329096,49.8391348810922,73717.3048602381,0.0,1.0
2019-10-04,109.78,109.82,108.71,108.71,51610,50.9530660015487,50.971631520223,50.4564383770118,50.4564383770118,111195.385177171,0.0,1.0
2019-10-07,109.34,110.05,109.26,109.5,40340,50.7488452961317,51.0783832526001,50.7117142587831,50.8231073708288,86913.8120140875,0.0,1.0
2019-10-08,107.63,108.75,107.63,108.64,59992,49.9551693728064,50.4750038956861,49.9551693728064,50.4239487193319,129254.670558977,0.0,1.0
2019-10-09,108.71,109.06,108.25,108.39,29990,50.4564383770118,50.6188866654118,50.2429349122577,50.3079142276176,64614.4080888073,0.0,1.0
2019-10-10,109.39,109.76,108.62,108.62,39943,50.7720521944745,50.9437832422116,50.4146659599947,50.4146659599947,86058.4628973401,0.0,1.0
2019-10-11,110.65,111.42,110.57,110.57,58501,51.3568660327142,51.714252267194,51.3197349953656,51.3197349953656,126042.263674669,0.0,1.0
2019-10-14,110.5,110.7,110.38,110.52,30590,51.2872453376857,51.3800729310571,51.2315487816628,51.2965280970228,65907.1271569394,0.0,1.0
2019-10-15,111.59,111.82,110.81,110.81,77583,51.7931557215597,51.8999074539368,51.4311281074113,51.4311281074113,167155.039104833,0.0,1.0
2019-10-16,111.26,111.47,111.0,111.23,62359,51.6399901924969,51.7374591655368,51.5193143211141,51.6260660534912,134354.447282759,0.0,1.0
2019-10-17,111.48,111.88,111.24,111.71,33556,51.7421005452054,51.9277557319482,51.6307074331598,51.8488522775825,72297.4684170729,0.0,1.0
2019-10-18,111.11,111.57,110.73,111.27,50687,51.5703694974684,51.7838729622225,51.3939970700628,51.6446315721655,109206.752344027,0.0,1.0
2019-10-21,111.8,111.8,111.36,111.64,31358,51.8906246945996,51.8906246945996,51.6864039891826,51.8163626199025,67561.8075641487,0.0,1.0
2019-10-22,111.09,112.19,111.09,112.19,30130,51.5610867381312,52.0716385016738,51.5610867381312,52.0716385016738,64916.0425380382,0.0,1.0
2019-10-23,111.45,111.45,110.9,110.94,23698,51.7281764061997,51.7281764061997,51.4729005244284,51.4914660431027,51058.0941276611,0.0,1.0
2019-10-24,111.84,112.0,111.45,111.9,77379,51.9091902132739,51.983452287971,51.7281764061997,51.9370384912853,166715.514621668,0.0,1.0
2019-10-25,112.53,112.76,111.78,111.78,39401,52.2294454104051,52.3361971427822,51.8813419352625,51.8813419352625,84890.7066724607,0.0,1.0
2019-10-28,113.22,113.3,113.0,113.06,46090,52.5497006075364,52.5868316448849,52.4475902548279,52.4754385328393,99302.3697503543,0.0,1.0
2019-10-29,113.14,113.53,113.01,113.09,44249,52.5125695701878,52.693583377262,52.4522316344964,52.489362671845,95335.8767429688,0.0,1.0
2019-10-30,113.59,113.67,112.74,113.28,41427,52.7214316552734,52.758562692622,52.3269143834451,52.5775488855478,89255.7880591871,0.0,1.0
2019-10-31,113.15,113.57,112.7,113.57,44830,52.5172109498564,52.7121488959363,52.3083488647708,52.7121488959363,96587.6597072768,0.0,1.0
2019-11-01,114.09,114.1,113.7,113.77,41287,52.9535006387019,52.9581420183704,52.7724868316277,52.8049764893077,88954.1536099562,0.0,1.0
2019-11-04,114.5,114.73,114.41,114.72,52089,53.1437972051132,53.2505489374903,53.1020247880961,53.2459075578217,112227.405899896,0.0,1.0
2019-11-05,114.22,114.66,114.19,114.59,26266,53.0138385743933,53.2180592798103,52.9999144353876,53.1855696221303,56590.9317392668,0.0,1.0
2019-11-06,114.34,114.41,113.99,114.41,54692,53.0695351304161,53.1020247880961,52.9070868420162,53.1020247880961,117835.65212381,0.0,1.0
2019-11-07,114.72,115.16,114.51,114.86,99452,53.2459075578217,53.4501282632387,53.1484385847818,53.3108868731817,214272.494606471,0.0,1.0
2019-11-08,115.15,115.15,114.45,114.64,48258,53.4454868835702,53.4454868835702,53.1205903067704,53.2087765204732,103973.394649872,0.0,1.0
2019-11-11,114.84,114.94,114.52,114.68,33916,53.3016041138445,53.3480179105302,53.1530799644503,53.2273420391474,73073.0998579523,0.0,1.0
2019-11-12,115.19,115.6,115.0,115.07,31952,53.4640524022445,53.6543489686558,53.3758661885416,53.4083558462216,68841.5994415995,0.0,1.0
2019-11-13,115.4,115.48,114.75,114.89,36225,53.5615213752844,53.598652412633,53.2598316968274,53.3248110121874,78047.9137384809,0.0,1.0
2019-11-14,115.55,115.55,115.01,115.19,76989,53.6311420703129,53.6311420703129,53.3805075682102,53.4640524022445,165875.247227382,0.0,1.0
2019-11-15,116.28,116.28,115.87,116.13,71113,53.9699627861185,53.9699627861185,53.7796662197071,53.9003420910899,153215.218486807,0.0,1.0
2019-11-18,116.37,116.44,115.99,116.14,64671,54.0117352031356,54.0442248608156,53.83536277573,53.9049834707585,139335.724758628,0.0,1.0
2019-11-19,116.45,116.63,116.26,116.63,24978,54.0488662404841,54.1324110745184,53.9606800267813,54.1324110745184,53815.8948063431,0.0,1.0
2019-11-20,116.06,116.43,115.4,116.24,45974,53.8678524334099,54.039583481147,53.5615213752844,53.9513972674442,99052.4440638489,0.0,1.0
2019-11-21,115.77,116.13,115.58,116.13,68062,53.7332524230214,53.9003420910899,53.6450662093186,53.9003420910899,146641.742025355,0.0,1.0
2019-11-22,115.93,116.15,115.62,116.08,73190,53.8075144977186,53.9096248504271,53.6636317279929,53.8771351927471,157690.180994325,0.0,1.0
2019-11-25,117.02,117.02,116.38,116.38,101373,54.3134248815926,54.3134248815926,54.0163765828041,54.0163765828041,218411.350156274,0.0,1.0
2019-11-26,117.45,117.47,117.03,117.15,58765,54.513004207341,54.5222869666782,54.3180662612611,54.3737628172839,126611.060064647,0.0,1.0
2019-11-27,117.76,117.8,117.44,117.67,43803,54.6568869770666,54.6754524957409,54.5083628276724,54.6151145600495,94374.9555689906,0.0,1.0
2019-11-29,117.36,117.67,117.3,117.62,21808,54.4712317903239,54.6151145600495,54.4433835123125,54.5919076617067,46986.0290630446,0.0,1.0
2019-12-02,116.33,117.52,116.09,117.52,144810,53.9931696844613,54.545493865021,53.8817765724157,54.545493865021,311997.747093704,0.0,1.0
2019-12-03,115.64,115.64,114.73,115.38,96260,53.6729144873301,53.6729144873301,53.2505489374903,53.5522386159473,207395.229164007,0.0,1.0
2019-12-04,116.33,116.59,116.11,116.11,30997,53.9931696844613,54.1138455558441,53.8910593317528,53.8910593317528,66784.0215914891,0.0,1.0
2019-12-05,116.51,116.6,116.1,116.6,54774,54.0767145184955,54.1184869355127,53.8864179520842,54.1184869355127,118012.323729788,0.0,1.0
2019-12-06,117.5,117.74,117.36,117.36,48213,54.5362111056839,54.6476042177295,54.4712317903239,54.4712317903239,103876.440719762,0.0,1.0
2019-12-09,117.35,117.75,117.35,117.4,60426,54.4665904106553,54.6522455973981,54.4665904106553,54.4897973089982,130189.737351593,0.0,1.0
2019-12-10,117.3,117.61,117.2,117.31,29804,54.4433835123125,54.5872662820381,54.3969697156268,54.448024891981,64213.6651776863,0.0,1.0
2019-12-11,117.55,117.66,117.31,117.43,63209,54.5594180040267,54.610473180381,54.448024891981,54.5037214480039,136185.799295946,0.0,1.0
2019-12-12,118.51,118.86,117.54,117.66,66769,55.0049904522093,55.1674387406092,54.5547766243581,54.610473180381,143855.93243353,0.0,1.0
2019-12-13,118.62,119.03,118.23,118.58,91679,55.0560456285636,55.2463421949749,54.8750318214894,55.0374801098893,197525.319078818,0.0,1.0
2019-12-16,119.02,119.2,118.85,118.85,47670,55.453978955828,55.5378448288917,55.3747722979344,55.3747722979344,102313.368793958,0.45736,1.0
2019-12-17,118.87,119.2,118.85,119.17,49824,55.3840907282748,55.5378448288917,55.3747722979344,55.5238671833811,106936.465005038,0.0,1.0
2019-12-18,118.96,119.2,118.93,119.05,34219,55.4260236648067,55.5378448288917,55.4120460192961,55.4679566013386,73443.699743244,0.0,1.0
2019-12-19,119.53,119.53,119.02,119.06,84534,55.6915989295086,55.6915989295086,55.453978955828,55.4726158165088,181433.990300575,0.0,1.0
2019-12-20,120.31,120.35,119.96,120.03,102489,56.0550177127849,56.0736545734658,55.8919451818276,55.9245596880191,219970.523480679,0.0,1.0
2019-12-23,120.27,120.65,120.18,120.65,57846,56.0363808521041,56.2134310285721,55.9944479155722,56.2134310285721,124153.957022347,0.0,1.0
2019-12-24,120.18,120.46,120.07,120.38,21879,55.9944479155722,56.1249059403381,55.9431965486999,56.0876322189764,46958.5524615692,0.0,1.0
2019-12-26,120.7,120.7,120.39,120.47,28596,56.2367271044231,56.2367271044231,56.0922914341466,56.1295651555083,61375.1435710513,0.0,1.0
2019-12-27,120.69,121.02,120.49,121.02,34826,56.2320678892529,56.3858219898698,56.1388835858487,56.3858219898698,74746.4942651221,0.0,1.0
2019-12-30,119.92,120.79,119.78,120.79,48626,55.8733083211468,56.278660040955,55.8080793087639,56.278660040955,104365.21650881,0.0,1.0
2019-12-31,120.13,120.25,119.55,119.55,76297,55.9711518397212,56.0270624217637,55.7009173598491,55.7009173598491,163755.047175846,0.0,1.0
2020-01-02,121.24,121.24,120.42,120.67,80681,56.4883247236144,56.4883247236144,56.1062690796572,56.2227494589125,173164.357198769,0.0,1.0
2020-01-03,120.36,120.75,120.0,120.01,56166,56.078313788636,56.2600231802741,55.9105820425085,55.9152412576787,120548.199531811,0.0,1.0
2020-01-06,120.82,120.82,119.63,119.63,92703,56.2926376864656,56.2926376864656,55.7381910812107,55.7381910812107,198966.986098306,0.0,1.0
2020-01-07,120.44,120.77,120.39,120.69,66359,56.1155875099977,56.2693416106146,56.0922914341466,56.2320678892529,142425.27459195,0.0,1.0
2020-01-08,121.24,121.7,120.47,120.47,51674,56.4883247236144,56.702648621444,56.1295651555083,56.1295651555083,110907.090813068,0.0,1.0
2020-01-09,122.03,122.04,121.64,121.87,38694,56.8564027220609,56.8610619372311,56.6746933304227,56.7818552793376,83048.3216302371,0.0,1.0
2020-01-10,121.82,122.44,121.73,122.41,39203,56.7585592034865,57.0474305440395,56.7166262669546,57.0334528985288,84140.7802985007,0.0,1.0
2020-01-13,122.79,122.79,122.0,122.18,57676,57.2105030749968,57.2105030749968,56.8424250765503,56.926290949614,123789.088704852,0.0,1.0
2020-01-14,122.56,123.09,122.45,122.79,67544,57.103341126082,57.3502795301031,57.0520897592097,57.2105030749968,144968.62139331,0.0,1.0
2020-01-15,123.02,123.3,122.68,122.7,126837,57.3176650239116,57.4481230486774,57.1592517081245,57.1685701384649,272228.251682803,0.0,1.0
2020-01-16,124.07,124.07,123.46,123.52,47989,57.8068826167835,57.8068826167835,57.5226704914008,57.550625782422,102998.033460316,0.0,1.0
2020-01-17,124.55,124.58,124.16,124.35,41982,58.0305249449536,58.0445025904642,57.8488155533154,57.9373406415494,90105.3041474288,0.0,1.0
2020-01-21,124.39,124.68,124.19,124.35,69577,57.9559775022302,58.0910947421663,57.862793198826,57.9373406415494,149332.017213703,0.0,1.0
2020-01-22,124.5,125.17,124.4,124.86,98076,58.0072288691025,58.3193962855065,57.9606367174004,58.1749606152301,210498.97121536,0.0,1.0
2020-01-23,124.53,124.59,123.63,124.32,51140,58.0212065146132,58.0491618056344,57.6018771492943,57.9233629960388,109760.975039291,0.0,1.0
2020-01-24,123.51,125.07,123.06,125.07,55613,57.5459665672518,58.2728041338044,57.3363018845924,58.2728041338044,119361.304357843,0.0,1.0
2020-01-27,121.42,122.05,120.86,121.29,94608,56.5721905966781,56.8657211524013,56.3112745471464,56.5116207994654,203055.657538468,0.0,1.0
2020-01-28,122.81,123.15,121.88,122.22,43555,57.2198215053372,57.3782348211243,56.7865144945078,56.9449278102949,93481.4092263652,0.0,1.0
2020-01-29,122.67,123.35,122.61,123.35,41697,57.1545924929543,57.4714191245285,57.126637201933,57.4714191245285,89493.6131445701,0.0,1.0
2020-01-30,123.07,123.18,121.6506,122.08,47205,57.3409610997626,57.3922124666349,56.6796320985032,56.8796987979119,101315.346631399,0.0,1.0
2020-01-31,120.76,122.78,120.38,122.78,87995,56.2646823954444,57.2058438598266,56.0876322189764,57.2058438598266,188862.279987923,0.0,1.0
2020-02-03,122.32,122.72,121.58,121.58,72035,56.991519961997,57.1778885688053,56.6467380394015,56.6467380394015,154607.583827832,0.0,1.0
2020-02-04,124.11,124.52,123.61,123.69,49997,57.8255194774644,58.0165472994429,57.5925587189539,57.6298324403156,107307.772175194,0.0,1.0
2020-02-05,125.22,125.39,124.448,125.39,43350,58.3426923613576,58.4218990192511,57.9830009502174,58.4218990192511,93041.420961151,0.0,1.0
2020-02-06,125.66,125.8,125.26,125.7,49714,58.5476978288468,58.6129268412297,58.3613292220384,58.5663346895276,106700.373740776,0.0,1.0
2020-02-07,125.04,125.6,124.9,125.4,48370,58.2588264882938,58.5197425378255,58.1935974759109,58.4265582344213,103815.767748348,0.0,1.0
2020-02-10,126.31,126.31,124.92,124.92,46679,58.8505468149104,58.8505468149104,58.2029159062513,58.2029159062513,100186.401131386,0.0,1.0
2020-02-11,126.37,127.14,126.18,126.91,41263,58.8785021059316,59.2372616740377,58.7899770176977,59.1300997251229,88562.1257928483,0.0,1.0
2020-02-12,127.11,127.11,126.65,126.91,51595,59.2232840285271,59.2232840285271,59.0089601306975,59.1300997251229,110737.534359644,0.0,1.0
2020-02-13,126.96,127.39,126.51,126.51,39557,59.153395800974,59.3537420532929,58.9437311183146,58.9437311183146,84900.5649125778,0.0,1.0
2020-02-14,127.35,127.4,126.82,127.23,42463,59.3351051926121,59.3584012684632,59.088166788591,59.2791946105696,91137.6668575169,0.0,1.0
2020-02-18,127.23,127.52,126.79,127.13,104103,59.2791946105696,59.4143118505057,59.0741891430804,59.2326024588675,223434.626212658,0.0,1.0
2020-02-19,127.98,128.15,127.75,127.78,33966,59.6286357483353,59.7078424062288,59.5214737994205,59.5354514449311,72900.689835443,0.0,1.0
2020-02-20,127.57,128.15,126.35,127.82,44426,59.4376079263567,59.7078424062288,58.8691836755912,59.5540883056119,95350.8227824705,0.0,1.0
2020-02-21,126.09,127.06,125.74,127.06,82034,58.7480440811658,59.199987952676,58.5849715502085,59.199987952676,176068.279749182,0.0,1.0
2020-02-24,121.72,123.07,121.35,121.91,148312,56.7119670517844,57.3409610997626,56.5395760904867,56.8004921400184,318319.705319267,0.0,1.0
2020-02-25,118.32,122.79,117.9,122.46,164369,55.1278338939133,57.2105030749968,54.9321468567646,57.0567489743799,352782.591048753,0.0,1.0
2020-02-26,117.56,120.05,117.32,118.78,77902,54.7737335409775,55.9338781183595,54.6619123768924,55.342157791743,167199.83334984,0.0,1.0
2020-02-27,112.27,116.73,112.27,115.2,95338,52.3090087159369,54.3870186818501,52.3090087159369,53.6741587608081,204622.445019474,0.0,1.0
2020-02-28,111.78,111.87,108.07,108.75,192654,52.0807071725966,52.1226401091285,50.3521383444491,50.6689649760233,413490.240227211,0.0,1.0
2020-03-02,116.75,116.75,111.43,112.67,118105,54.3963371121905,54.3963371121905,51.9176346416393,52.4953773227452,253486.897868898,0.0,1.0
2020-03-03,113.22,118.41,112.27,117.04,90371,52.7516341571067,55.1697668304452,52.3090087159369,54.5314543521266,193961.851295967,0.0,1.0
2020-03-04,117.96,117.96,114.45,115.59,160705,54.9601021477858,54.9601021477858,53.3247176230424,53.8558681524463,344918.605664632,0.0,1.0
2020-03-05,114.04,116.02,113.13,115.03,54864,53.1336898010639,54.0562144047653,52.7097012205748,53.5949521029146,117753.737476646,0.0,1.0
2020-03-06,112.08,112.43,109.35,110.69,64438,52.2204836277029,52.3835561586602,50.9485178862358,51.5728527190438,138302.26260426,0.0,1.0
2020-03-09,103.36,106.9,103.04,103.92,145077,48.1576479992806,49.8070101695346,48.0085531138339,48.4185640488123,311376.475865765,0.0,1.0
2020-03-10,108.56,108.6,103.08,107.09,140564,50.5804398877893,50.5990767484702,48.0271899745148,49.8955352577686,301690.295178391,0.0,1.0
2020-03-11,103.33,106.01,101.88,106.0,198732,48.14367035377,49.392340019386,47.4680841540897,49.3876808042158,426535.355719757,0.0,1.0
2020-03-12,93.65,100.07,87.09,95.78,199032,43.6335500690076,46.6247662082818,40.5771049173505,44.6259629002622,427179.240985925,0.0,1.0
2020-03-13,102.14,102.14,94.18,99.0,242973,47.5892237485151,47.5892237485151,43.8804884730287,46.1262301850695,521489.115921425,0.0,1.0
2020-03-16,89.83,96.83,89.6,91.72,166583,41.8537298739878,45.1151804931341,41.746567925073,42.7343215411573,357534.464313066,0.0,1.0
2020-03-17,95.05,95.94,88.66,91.5,197227,44.2858401928369,44.7005103429855,41.3086016990733,42.6318188074127,423305.197967819,0.0,1.0
2020-03-18,90.5,91.89,85.47,89.25,151976,42.1658972903918,42.8135281990509,39.8223120597766,41.5834953941157,326183.690703388,0.0,1.0
2020-03-19,90.9,93.21,87.15,89.68,101950,42.3522658972002,43.4285446015184,40.6050602083718,41.7838416464347,218813.676285798,0.0,1.0
2020-03-20,87.21,92.71,86.9,92.21,103065,40.633015499393,43.195583843008,40.4885798291165,42.9626230844975,221206.783191719,0.0,1.0
2020-03-23,84.34,87.13,82.98,86.55,149950,39.295820745543,40.5957417780314,38.6621674823946,40.3255072981592,321835.31887254,0.0,1.0
2020-03-24,92.79,92.88,88.74,88.74,124999,43.2328575643697,43.2747905009015,41.345875420435,41.345875420435,268283.381285419,0.0,1.0
2020-03-25,93.21,96.78,90.78,93.09,115371,43.6698588669076,45.3424411666057,42.5313784780374,43.6136376131362,246250.644930502,0.517929,1.0
2020-03-26,98.95,98.97,94.4,94.4,123400,46.3591088389712,46.3684790479331,44.2273863001403,44.2273863001403,263387.93617481,0.0,1.0
2020-03-27,95.67,98.34,95.1,95.41,103378,44.8223945692205,46.0733174656334,44.5553436138066,44.7005818527159,220652.496482006,0.0,1.0
2020-03-30,99.23,99.45,95.91,96.31,168936,46.4902917644377,46.5933640630185,44.9348370767633,45.1222412560012,360581.07281708,0.0,1.0
2020-03-31,97.39,99.72,97.13,98.9,170097,45.6282325399434,46.7198618840041,45.5064198234388,46.3356833165665,363059.139218206,0.0,1.0
2020-04-01,93.32,95.3,92.51,93.93,110805,43.721395016198,44.6490457034255,43.3419015532413,44.0071863895358,236504.864407211,0.0,1.0
2020-04-02,95.51,95.73,92.88,92.92,111539,44.7474328975254,44.8505051961062,43.5152504190363,43.5339908369601,238071.531709904,0.0,1.0
2020-04-03,93.95,95.78,92.89,95.16,81192,44.0165565984977,44.873930718511,43.5199355235173,44.5834542406922,173298.16299761,0.0,1.0
2020-04-06,100.62,101.25,97.37,97.54,69264,47.1415212872893,47.436682869589,45.6188623309815,45.6985091071576,147838.752116791,0.0,1.0
2020-04-07,100.63,104.17,100.61,103.93,89638,47.1462063917703,48.8047333780256,47.1368361828084,48.6922908704828,191325.50909917,0.0,1.0
2020-04-08,103.9,104.29,100.96,101.83,84818,48.67823555704,48.8609546317969,47.3008148396415,47.7084189294839,181037.584849878,0.0,1.0
2020-04-09,105.21,106.33,104.38,104.95,309722,49.291984244044,49.8167159459101,48.9031205721254,49.1701715275394,661078.106709356,0.0,1.0
2020-04-13,103.83,104.82,102.51,104.82,244807,48.6454398256733,49.1092651692871,48.0270060341883,49.1092651692871,522521.965082226,0.0,1.0
2020-04-14,107.26,107.51,105.58,105.89,217004,50.2524306626382,50.3695582746619,49.4653331098391,49.6105713487484,463178.571326405,0.0,1.0
2020-04-15,104.76,105.41,103.99,105.06,106934,49.0811545424014,49.385686333663,48.7204014973685,49.2217076768298,228242.508646006,0.0,1.0
2020-04-16,105.25,105.42,103.79,105.24,65516,49.3107246619678,49.3903714381439,48.6266994077496,49.3060395574869,139838.930522114,0.0,1.0
2020-04-17,108.25,108.25,106.76,107.95,117056,50.716256006252,50.716256006252,50.0181754385908,50.5757028718235,249847.149569518,0.0,1.0
2020-04-20,106.34,107.92,106.19,106.76,99486,49.8214010503911,50.5616475583807,49.7511244831769,50.0181754385908,212345.31781432,0.0,1.0
2020-04-21,102.83,104.64,102.58,104.55,79031,48.1769293775786,49.0249332886301,48.059801765555,48.9827673483015,168685.672478374,0.0,1.0
2020-04-22,105.56,106.08,104.39,104.95,239404,49.4559629008772,49.6995883338864,48.9078056766064,49.1701715275394,510989.671572076,0.0,1.0
2020-04-23,105.33,107.11,105.2,106.1,50216,49.3482054978154,50.182154095424,49.2872991395631,49.7089585428483,107182.241515026,0.0,1.0
2020-04-24,106.76,106.99,105.05,105.88,57538,50.0181754385908,50.1259328416526,49.2170225723489,49.6058862442675,122810.49490783,0.0,1.0
2020-04-27,108.53,108.89,107.65,107.67,78256,50.8474389317185,51.0161026930326,50.4351497373951,50.444519946357,167031.493786839,0.0,1.0
2020-04-28,107.99,110.09,107.81,110.06,58709,50.5944432897473,51.5783152307462,50.5101114090903,51.5642599173034,125309.905550137,0.0,1.0
2020-04-29,111.23,111.83,110.13,110.31,48546,52.1124171415742,52.393523410431,51.59705564867,51.681387529327,103617.753237782,0.0,1.0
2020-04-30,110.01,110.83,109.51,110.8,141327,51.5408343948986,51.9250129623363,51.3065791708513,51.9109576488935,301651.757340173,0.0,1.0
2020-05-01,107.22,108.4,106.76,108.29,74312,50.2336902447144,50.7865325734662,50.0181754385908,50.7349964241757,158613.325065012,0.0,1.0
2020-05-04,107.78,107.78,106.0,106.43,134695,50.4960560956474,50.4960560956474,49.6621074980389,49.8635669907196,287496.256588866,0.0,1.0
2020-05-05,108.83,109.99,108.67,108.97,50224,50.9879920661469,51.5314641859367,50.9130303944517,51.0535835288801,107199.316907971,0.0,1.0
2020-05-06,108.13,109.67,108.13,109.38,97065,50.6600347524806,51.3815408425464,50.6600347524806,51.245672812599,207177.877024375,0.0,1.0
2020-05-07,109.52,110.23,109.32,109.56,185384,51.3112642753322,51.6439066934795,51.2175621857133,51.330004693256,395688.080711758,0.0,1.0
2020-05-08,111.5,111.53,110.73,110.89,92987,52.2389149625597,52.2529702760026,51.8781619175268,51.953123589222,198473.695470722,0.0,1.0
2020-05-11,111.55,112.15,110.48,110.65,79245,52.2623404849645,52.5434467538213,51.7610343055031,51.8406810816793,169142.43923965,0.0,1.0
2020-05-12,109.11,112.02,109.11,112.02,68988,51.1191749916134,52.482540395569,51.1191749916134,52.482540395569,147249.651060193,0.0,1.0
2020-05-13,107.15,109.45,106.26,108.96,82772,50.2008945133478,51.2784685439656,49.7839202145435,51.0488984243992,176670.553104225,0.0,1.0
2020-05-14,108.46,108.46,105.16,106.2,97266,50.8146432003518,50.8146432003518,49.2685587216393,49.7558095876578,207606.896272116,0.0,1.0
2020-05-15,109.24,109.31,107.42,107.54,45053,51.1800813498657,51.2128770812323,50.3273923343333,50.3836135881047,96162.2097932229,0.0,1.0
2020-05-18,112.39,113.02,111.58,111.71,90661,52.655889261364,52.9510508436637,52.2763957984073,52.3373021566596,193509.024971997,0.0,1.0
2020-05-19,111.35,112.91,111.32,112.23,129420,52.1686383953455,52.8995146943733,52.1545830819027,52.5809275896689,276237.169365834,0.0,1.0
2020-05-20,113.35,113.6,112.54,112.71,66531,53.1056592915349,53.2227869035586,52.7261658285782,52.8058126047543,142005.371001996,0.0,1.0
2020-05-21,112.52,113.49,112.25,113.39,47306,52.7167956196163,53.1712507542682,52.5902977986308,53.1243997094587,100971.067331325,0.0,1.0
2020-05-22,112.8,112.92,112.07,112.39,33292,52.8479785450829,52.9041997988542,52.5059659179737,52.655889261364,71059.2477401277,0.0,1.0
2020-05-26,114.17,115.23,113.96,115.23,136746,53.4898378589726,53.986458933953,53.3914506648727,53.986458933953,291873.96045511,0.0,1.0
2020-05-27,115.63,115.63,113.12,115.2,60860,54.1738631131909,54.1738631131909,52.9979018884732,53.9724036205102,129901.051828192,0.0,1.0
2020-05-28,115.38,116.86,115.05,116.07,60662,54.0567355011672,54.7501309643474,53.9021270532959,54.3800077103526,129478.435852806,0.0,1.0
2020-05-29,115.99,116.17,114.17,115.33,72530,54.342526874505,54.426858755162,53.4898378589726,54.0333099787625,154809.781286539,0.0,1.0
2020-06-01,116.38,116.64,115.44,115.71,148590,54.5252459492619,54.6470586657665,54.0848461280529,54.2113439490385,317154.079710008,0.0,1.0
2020-06-02,117.45,117.45,116.17,116.79,72883,55.0265521287232,55.0265521287232,54.426858755162,54.7173352329807,155563.233000232,0.0,1.0
2020-06-03,118.75,119.08,118.14,118.14,86202,55.6356157112464,55.7902241591176,55.3498243379086,55.3498243379086,183991.627829343,0.0,1.0
2020-06-04,118.29,118.97,117.47,118.31,159689,55.4201009051228,55.7386880098272,55.0359223376851,55.4294711140847,340844.052996914,0.0,1.0
2020-06-05,121.11,121.61,120.06,120.06,71419,56.7413003687499,56.9755555927972,56.2493643982504,56.2493643982504,152438.436091319,0.0,1.0
2020-06-08,122.43,122.43,121.01,121.48,84354,57.3597341602349,57.3597341602349,56.6944493239404,56.9146492345449,180047.212059075,0.0,1.0
2020-06-09,121.46,121.94,121.02,121.32,56819,56.905279025583,57.1301640406685,56.6991344284213,56.8396875628498,121275.843966909,0.0,1.0
2020-06-10,121.07,122.18,120.84,121.71,44699,56.7225599508261,57.2426065482112,56.6148025477643,57.0224066376067,95406.6236554118,0.0,1.0
2020-06-11,114.16,118.41,114.07,118.24,70761,53.4851527544917,55.4763221588942,53.4429868141631,55.3966753827181,151033.985021602,0.0,1.0
2020-06-12,115.58,117.25,113.53,117.25,49957,54.1504375907861,54.9328500391043,53.189991172192,54.9328500391043,106629.425668436,0.0,1.0
2020-06-15,116.36,116.69,112.81,112.87,107946,54.6791994195267,54.8342710576192,53.0110045248952,53.0391993681848,229714.346467085,0.348602,1.0
2020-06-16,118.48,119.5,116.85,119.5,69677,55.6754172157574,56.1547295516797,54.9094573063914,56.1547295516797,148276.050236109,0.0,1.0
2020-06-17,118.06,119.18,117.94,118.94,116533,55.4780533127305,56.0043570541354,55.4216636261514,55.8915776809772,247987.900773061,0.0,1.0
2020-06-18,118.31,118.36,117.5,117.69,45806,55.595531826437,55.6190275291783,55.2149014420281,55.304185112445,97477.3993873909,0.0,1.0
2020-06-19,117.74,119.87,117.21,119.87,65026,55.3276808151863,56.3285977519652,55.0786263661286,56.3285977519652,138378.495667914,0.0,1.0
2020-06-22,118.51,118.62,116.94,117.32,79363,55.6895146374021,55.741205183433,54.9517495713257,55.1303169121595,168888.330078625,0.0,1.0
2020-06-23,118.92,119.91,118.81,119.5,65260,55.8821793998807,56.3473943141582,55.8304888538499,56.1547295516797,138876.459066959,0.0,1.0
2020-06-24,115.88,118.34,115.39,118.12,52447,54.4536406732104,55.6096292480818,54.2233827863457,55.5062481560201,111609.770896181,0.0,1.0
2020-06-25,117.21,117.26,114.95,115.64,49486,55.0786263661286,55.1021220688699,54.0166206022224,54.3408613000522,105308.618654421,0.0,1.0
2020-06-26,114.49,116.78,114.22,116.78,83704,53.8004601370025,54.8765633225536,53.6735833421996,54.8765633225536,178126.189545522,0.0,1.0
2020-06-29,116.09,116.09,113.94,114.83,86118,54.5523226247238,54.5523226247238,53.5420074068484,53.9602309156433,183263.299140797,0.0,1.0
2020-06-30,118.02,118.44,116.0,116.1,76035,55.4592567505375,55.6566206535643,54.5100303597895,54.557021765272,161806.183958876,0.0,1.0
2020-07-01,118.77,119.18,118.27,118.4,51048,55.8116922916568,56.0043570541354,55.576735264244,55.6378240913713,108632.630745482,0.0,1.0
2020-07-02,119.55,120.6,119.32,120.06,53334,56.1782252544209,56.671635011988,56.070145021811,56.4178814223821,113497.350105382,0.0,1.0
2020-07-06,121.27,121.39,120.69,121.07,45332,56.9864774287213,57.0428671153004,56.7139272769223,56.8924946177561,96468.7042970179,0.0,1.0
2020-07-07,120.0,121.67,120.0,120.62,36286,56.3896865790925,57.1744430506516,56.3896865790925,56.6810332930845,77218.3756313773,0.0,1.0
2020-07-08,120.95,120.95,119.68,120.36,37146,56.836104931177,56.836104931177,56.2393140815483,56.5588556388298,79048.4975253029,0.0,1.0
2020-07-09,120.29,121.24,119.05,121.22,42604,56.525961654992,56.9723800070765,55.9432682270081,56.96298172598,90663.3874055888,0.0,1.0
2020-07-10,121.34,121.41,119.92,120.27,42839,57.0193714125591,57.0522653963969,56.3520934547065,56.5165633738955,91163.4788533475,0.0,1.0
2020-07-13,119.87,123.0,119.77,122.19,78352,56.3285977519652,57.7994287435699,56.2816063464826,57.418798359161,166736.872828906,0.0,1.0
2020-07-14,121.58,121.63,118.91,119.37,49053,57.1321507857173,57.1556464884585,55.8774802593324,56.0936407245523,104387.173561317,0.0,1.0
2020-07-15,122.71,123.02,121.75,122.89,59464,57.6631536676704,57.8088270246664,57.2120361750376,57.747738197539,126542.288721386,0.0,1.0
2020-07-16,122.08,122.27,121.63,121.91,33160,57.3671078131301,57.456391483547,57.1556464884585,57.2872224238098,70566.0953518291,0.0,1.0
2020-07-17,122.73,123.05,121.9,122.76,45227,57.6725519487669,57.8229244463111,57.2825232832615,57.6866493704117,96245.2591820619,0.0,1.0
2020-07-20,124.13,124.22,122.23,122.69,34973,58.330431625523,58.3727238904573,57.437594921354,57.6537553865739,74424.2476700699,0.0,1.0
2020-07-21,123.99,124.99,123.81,124.99,67799,58.2646436578474,58.7345577126731,58.1800591279787,58.7345577126731,144279.574751467,0.0,1.0
2020-07-22,124.9,124.98,123.93,123.93,33168,58.6922654477388,58.7298585721249,58.2364488145578,58.2364488145578,70583.11974154,0.0,1.0
2020-07-23,123.33,125.13,123.02,124.79,33724,57.9545003816624,58.8003456803487,57.8088270246664,58.640574901708,71766.31482645,0.0,1.0
2020-07-24,122.36,122.7,121.91,122.32,47867,57.4986837484814,57.6584545271221,57.2872224238098,57.4798871862883,101863.307786671,0.0,1.0
2020-07-27,123.45,123.56,122.68,122.69,60584,58.0108900682415,58.0625806142723,57.6490562460256,57.6537553865739,128925.703280917,0.0,1.0
2020-07-28,122.47,123.4608,122.3225,123.3,92103,57.5503742945122,58.0159651400336,57.4810619714254,57.9404029600176,195999.67069329,0.0,1.0
2020-07-29,123.93,124.18,122.79,122.79,59358,58.2364488145578,58.3539273282643,57.7007467920564,57.7007467920564,126316.715557716,0.0,1.0
2020-07-30,123.57,123.7,121.885,122.79,106777,58.0672797548205,58.1283685819479,57.2754745724391,57.7007467920564,227226.657520575,0.0,1.0
2020-07-31,123.77,123.97,121.78,123.97,50790,58.1612625657857,58.2552453767508,57.2261335966824,58.2552453767508,108083.594177304,0.0,1.0
2020-08-03,124.72,125.0599,124.24,124.56,61809,58.6076809178702,58.7674047051055,58.3821221715538,58.5324946690981,131532.562955404,0.0,1.0
2020-08-04,125.02,125.02,124.28,124.51,29597,58.7486551343179,58.7486551343179,58.4009187337468,58.5089989663568,62983.857784321,0.0,1.0
2020-08-05,125.82,125.992,125.55,125.76,35756,59.1245863781785,59.2054115956086,58.9977095833756,59.096391534889,76090.5098130278,0.0,1.0
2020-08-06,126.73,126.73,125.5,125.65,44933,59.55220816807,59.55220816807,58.9742138806343,59.0447009888581,95619.612860185,0.0,1.0
2020-08-07,126.76,126.82,125.951,126.55,46993,59.5663055897148,59.5945004330043,59.1861451193607,59.4676236382013,100003.393210751,0.0,1.0
2020-08-10,126.79,126.9138,126.05,126.77,34395,59.5804030113595,59.638578371347,59.2326666107884,59.571004730263,73194.2355134548,0.0,1.0
2020-08-11,125.81,127.604,125.61,127.31,87374,59.1198872376303,59.9629130519877,59.0259044266651,59.8247583198689,185936.128325413,0.0,1.0
2020-08-12,127.812,128.12,126.89,126.89,41130,60.0606551753915,60.2053887042778,59.6273944168421,59.6273944168421,87526.6436013488,0.0,1.0
2020-08-13,127.54,128.0951,127.18,127.65,35974,59.9328385524789,60.1936878443126,59.7636694927416,59.9845290985097,76554.4244326507,0.0,1.0
2020-08-14,127.48,127.8187,127.14,127.43,26706,59.9046437091893,60.0638035995588,59.7448729305485,59.881148006448,56831.6689525316,0.0,1.0
2020-08-17,128.48,128.57,128.07,128.07,31367,60.3745577640151,60.4168500289494,60.1818930015365,60.1818930015365,66750.5040078655,0.0,1.0
2020-08-18,128.64,128.86,128.0,128.61,75802,60.4497440127872,60.5531251048489,60.1489990176987,60.4356465911424,161310.348608545,0.0,1.0
2020-08-19,128.085,129.02,128.04,128.91,39530,60.1889417123589,60.628311353621,60.1677955798917,60.5766208075902,84121.7656591617,0.0,1.0
2020-08-20,128.81,128.9866,127.2649,127.36,32495,60.5296294021076,60.6126162241898,59.8035651959963,59.8482540226102,69150.9429571075,0.0,1.0
2020-08-21,128.85,129.07,128.5257,128.82,29084,60.5484259643006,60.6518070563623,60.3960328363206,60.5343285426558,61892.1687941073,0.0,1.0
2020-08-24,129.84,129.85,129.39,129.74,45700,61.0136408785781,61.0183400191264,60.8021795539065,60.9666494730956,97251.826223721,0.0,1.0
2020-08-25,130.81,130.81,130.11,130.33,36273,61.4694575117591,61.4694575117591,61.1405176733811,61.2438987654428,77190.710998097,0.0,1.0
2020-08-26,132.7675,132.79,131.184,131.34,36772,62.3893142740806,62.3998873403141,61.645205368264,61.7185119608168,78252.6073063166,0.0,1.0
2020-08-27,133.05,133.7195,132.4537,133.17,52241,62.5220649945689,62.8366724542747,62.2418552436762,62.5784546811479,111171.392861125,0.0,1.0
2020-08-28,134.21,134.21,133.22,133.45,62686,63.0671652981667,63.0671652981667,62.6019503838892,62.7100306164992,133398.861677466,0.0,1.0
2020-08-31,133.58,134.16,133.3091,134.16,63716,62.7711194436265,63.0436695954255,62.6438197261742,63.0436695954255,135590.751852749,0.0,1.0
2020-09-01,134.39,134.39,133.293,133.56,54091,63.1517498280354,63.1517498280354,62.6362541098915,62.76172116253,115108.282981779,0.0,1.0
2020-09-02,136.63,136.975,134.96,134.98,42029,64.2043573108451,64.36647765976,63.4196008392861,63.4289991203826,89439.7593951153,0.0,1.0
2020-09-03,131.78,135.66,130.61,135.62,113611,61.9252741449401,63.7485406776641,61.375474700794,63.7297441154711,241769.742431142,0.0,1.0
2020-09-04,130.12,132.4534,128.1454,131.82,93339,61.1452168139293,62.2417142694598,60.2173245212704,61.9440707071332,198629.93890363,0.0,1.0
2020-09-08,126.35,128.016,126.2,127.98,56561,59.3736408272362,60.1565176425759,59.3031537190123,60.1396007366022,120364.56330503,0.0,1.0
2020-09-09,129.07,130.0,127.88,127.99,67713,60.6518070563623,61.0888271273502,60.0926093311196,60.1442998771504,144096.562562075,0.0,1.0
2020-09-10,126.96,130.109,126.7597,129.68,26899,59.6602884006799,61.1400477593263,59.5661646154983,60.938454629806,57242.3823543079,0.0,1.0
2020-09-11,127.24,128.32,126.0,127.98,33164,59.7918643360311,60.299371515243,59.2091709080472,60.1396007366022,70574.6075466846,0.0,1.0
2020-09-14,129.07,129.78,128.29,128.6,40573,60.6518070563623,60.9854460352886,60.2852740935982,60.4309474505942,86341.320467725,0.0,1.0
2020-09-15,130.06,130.56,129.7,130.23,90619,61.1170219706398,61.3519789980527,60.9478529109025,61.1969073599602,192841.646401912,0.0,1.0
2020-09-16,129.41,131.0878,129.39,130.59,48600,60.811577835003,61.5999996361897,60.8021795539065,61.3660764196975,103423.167493935,0.0,1.0
2020-09-17,128.38,129.005,127.244,127.27,55999,60.3275663585325,60.6212626427986,59.7937439922504,59.8059617576759,119168.599927837,0.0,1.0
2020-09-18,127.04,128.9,125.92,128.9,70972,59.697881525066,60.5719216670419,59.1715777836611,60.5719216670419,151031.873320567,0.0,1.0
2020-09-21,125.63,125.63,123.71,125.16,55451,59.0353027077616,59.0353027077616,58.1330677224961,58.8144431019935,118002.429232638,0.0,1.0
2020-09-22,126.73,126.84,125.05,126.17,67372,59.55220816807,59.6038987141008,58.7627525559627,59.2890562973675,143370.897950646,0.0,1.0
2020-09-23,123.22,126.55,123.0,126.55,51031,58.1121086158228,59.6825786831064,58.0083538366029,59.6825786831064,108205.328799373,0.445398,1.0
2020-09-24,123.52,124.7327,122.27,122.54,48377,58.2535924056682,58.8255170454864,57.6640766146458,57.7914120255066,102577.828992716,0.0,1.0
2020-09-25,125.51,125.63,123.08,123.27,49914,59.1921015449758,59.248695060914,58.0460828472283,58.1356892474637,105836.859589111,0.0,1.0
2020-09-28,127.32,127.71,126.88,127.3,43560,60.0457204103762,60.2296493371752,59.8382108519363,60.0362881577199,92363.9380474751,0.0,1.0
2020-09-29,127.05,127.71,126.709,127.52,33659,59.9183849995154,60.2296493371752,59.7575650917245,60.1400429369398,71370.0135615235,0.0,1.0
2020-09-30,127.95,129.14,127.34,127.34,49926,60.3428363690515,60.9040554021048,60.0551526630326,60.0551526630326,105862.304200143,0.0,1.0
2020-10-01,128.79,129.38,128.17,129.03,38247,60.7389909806186,61.0172424339811,60.4465911482714,60.8521780124949,81098.3365128966,0.0,1.0
2020-10-02,127.5235,128.28,126.5,126.5,385359,60.1416935811547,60.4984685378814,59.6589980514655,59.6589980514655,817109.155235008,0.0,1.0
2020-10-05,129.77,129.77,128.4,128.4,33811,61.2011713607801,61.2011713607801,60.5550620538196,60.5550620538196,71692.3119679334,0.0,1.0
2020-10-06,128.06,130.7599,127.934,129.77,34156,60.3947137586615,61.6680207060066,60.3352905669264,61.2011713607801,72423.8445351138,0.0,1.0
2020-10-07,130.12,130.4157,129.26,129.26,87432,61.3662357822664,61.5056916377906,60.960648918043,60.960648918043,185389.435981791,0.0,1.0
2020-10-08,131.24,131.32,130.77,130.92,31903,61.8944419310224,61.9321709416479,61.672783993598,61.7435258885207,67646.6188137879,0.0,1.0
2020-10-09,132.47,132.594,131.7897,132.09,44777,62.4745254693885,62.5330054358579,62.1536873952824,62.2953126689177,94944.4456830071,0.0,1.0
2020-10-12,134.21,134.82,133.183,133.28,45284,63.2951314504916,63.5828151565105,62.8107852765876,62.856531701971,96019.4804991245,0.0,1.0
2020-10-13,133.84,134.26,133.547,134.25,48283,63.120634776349,63.3187120821325,62.9824522749334,63.3139959558043,102378.512872962,0.0,1.0
2020-10-14,133.12,134.3658,132.7724,133.88,61915,62.7810736807201,63.3686086986847,62.6171411295526,63.1394992816617,131283.591005726,0.0,1.0
2020-10-15,132.79,132.97,131.43,131.62,49608,62.6254415118902,62.7103317857974,61.9840483312578,62.0736547314932,105188.022007786,0.0,1.0
2020-10-16,132.88,133.934,132.88,133.39,35679,62.6678866488438,63.1649663638339,62.6678866488438,62.9084090915809,75653.1897519711,0.0,1.0
2020-10-19,130.71,133.2,130.5367,133.16,70375,61.6444872356289,62.8188026913455,61.5627567663616,62.7999381860328,149222.041783541,0.0,1.0
2020-10-20,131.3,132.435,131.035,131.43,73120,61.9227386889915,62.4580190272398,61.7977613412948,61.9840483312578,155042.496557194,0.0,1.0
2020-10-21,131.46,132.4826,131.3594,131.41,48872,61.9981967102424,62.480467788562,61.9507524793809,61.9746160786015,103627.419197801,0.0,1.0
2020-10-22,131.85,132.06,130.47,131.52,102496,62.1821256370414,62.2811642899331,61.5313002037526,62.0264934682114,217330.904364417,0.0,1.0
2020-10-23,132.39,132.39,131.2731,132.1,65631,62.436796458763,62.436796458763,61.9100523091687,62.3000287952458,139162.938888747,0.0,1.0
2020-10-26,129.41,131.1,128.0501,130.93,60374,61.0313908129657,61.8284161624279,60.3900447935966,61.7482420148489,128016.07887232,0.0,1.0
2020-10-27,129.14,129.77,129.03,129.75,57658,60.9040554021048,61.2011713607801,60.8521780124949,61.1917391081237,122257.115241995,0.0,1.0
2020-10-28,124.45,126.76,124.25,126.72,92914,58.6921921541888,59.7816173359982,58.5978696276252,59.7627528306855,197013.382455076,0.0,1.0
2020-10-29,125.78,126.91,124.03,124.67,77722,59.3194369558367,59.8523592309209,58.4941148484053,58.7959469334088,164800.504888105,0.0,1.0
2020-10-30,125.01,126.2097,123.46,125.48,205517,58.9562952285669,59.5220889041585,58.2252956476991,59.1779531659913,435775.0104615,0.0,1.0
2020-11-02,126.53,127.43,125.4057,126.29,92875,59.6731464304501,60.0975977999862,59.1429123473729,59.5599593985738,196930.68746922,0.0,1.0
2020-11-03,128.83,129.5826,127.5233,127.81,37056,60.7578554859313,61.11279115339,60.1415992586281,60.276810600457,78572.9588679347,0.0,1.0
2020-11-04,131.87,133.3972,130.55,130.92,31941,62.1915578896977,62.9118047025372,61.5690292143781,61.7435258885207,67727.1934153903,0.0,1.0
2020-11-05,134.38,135.078,133.86,133.96,64469,63.3753055980707,63.7044912157776,63.1300670290054,63.1772282922871,136699.052387114,0.0,1.0
2020-11-06,134.4,134.84,133.57,134.33,42048,63.384737850727,63.5922474091669,62.9932993654882,63.3517249664298,89157.9170573975,0.0,1.0
2020-11-09,135.34,139.39,135.31,139.24,107921,63.8280537255759,65.7380848884884,63.8139053465913,65.6673429935657,228833.988935297,0.0,1.0
2020-11-10,134.8,135.19,133.585,134.89,64936,63.5733829038542,63.7573118306532,63.0003735549804,63.6158280408078,137689.271833123,0.0,1.0
2020-11-11,135.69,136.0234,135.27,135.6,61958,63.9931181470621,64.1503537988436,63.7950408412786,63.9506730101085,131374.767528592,0.0,1.0
2020-11-12,134.2325,135.56,133.7113,135.35,37080,63.30574273473,63.9318085047958,63.0599382305053,63.832769851904,78623.8480899995,0.0,1.0
2020-11-13,136.23,136.415,134.814,135.02,77541,64.2477889687838,64.3350373058551,63.5799854807136,63.6771376830741,164416.715338367,0.0,1.0
2020-11-16,137.61,137.65,136.84,137.65,69453,64.8986144020725,64.9174789073852,64.5354726748027,64.9174789073852,147267.047502555,0.0,1.0
2020-11-17,137.15,137.63,136.33,137.18,61830,64.6816725909763,64.9080466547289,64.2949502320656,64.6958209699608,131103.358344247,0.0,1.0
2020-11-18,135.89,137.5101,135.87,137.42,46546,64.0874406736257,64.851500300054,64.0780084209694,64.8090080018371,98695.4054260279,0.0,1.0
2020-11-19,136.6,136.67,135.5701,135.71,31621,64.4222856429264,64.4552985272237,63.9365717923873,64.0025503997185,67048.6704545273,0.0,1.0
2020-11-20,135.61,136.51,135.61,136.51,67549,63.9553891364367,64.3798405059728,63.9553891364367,64.3798405059728,143229.83588542,0.0,1.0
2020-11-23,136.85,137.07,135.71,136.43,91979,64.5401888011309,64.6439435803508,64.0025503997185,64.3421114953474,195030.823178804,0.0,1.0
2020-11-24,139.11,139.2077,137.575,137.9,94756,65.6060333512994,65.6521099055257,64.8821079599239,65.0353820655897,200919.130248543,0.0,1.0
2020-11-25,138.93,139.18,138.4,139.18,87604,65.5211430773922,65.6390462355966,65.2711883819987,65.6390462355966,185754.142073255,0.0,1.0
2020-11-27,139.4,139.65,139.15,139.48,26748,65.7428010148166,65.860704173021,65.6248978566121,65.780530025442,56716.0379911355,0.0,1.0
2020-11-30,138.67,139.32,137.7345,139.32,71819,65.3985237928595,65.7050720041911,64.9573301748583,65.7050720041911,152283.876644436,0.0,1.0
2020-12-01,140.0,140.46,139.83,140.12,100028,66.0257685945073,66.2427104056036,65.9455944469283,66.0823621104455,212097.796028761,0.0,1.0
2020-12-02,139.78,139.86,138.975,139.35,63236,65.9220138152874,65.9597428259128,65.542365645869,65.7192203831757,134084.618603538,0.0,1.0
2020-12-03,139.78,140.4,139.5,139.99,63014,65.9220138152874,66.2144136476345,65.7899622780984,66.0210524681791,133613.89329944,0.0,1.0
2020-12-04,141.0931,141.0931,139.98,139.98,60610,66.5412883634406,66.5412883634406,66.016336341851,66.016336341851,128516.489555956,0.0,1.0
2020-12-07,70.54,70.78,70.26,70.78,111891,66.5351102379507,66.7614843017033,66.2710071635726,66.7614843017033,118625.957209252,0.0,2.0
2020-12-08,70.68,70.855,70.12,70.12,107667,66.6671617751397,66.832226196626,66.1389556263836,66.1389556263836,114147.705667556,0.0,1.0
2020-12-09,69.97,70.87,69.83,70.87,136188,65.9974718365382,66.8463745756105,65.8654202993492,66.8463745756105,144385.44530314,0.0,1.0
2020-12-10,69.9,70.0199,69.5,69.72,94256,65.9314460679437,66.0445387772935,65.5541559616894,65.7616655201293,99929.4690610975,0.0,1.0
2020-12-11,69.85,69.93,69.3627,69.53,82723,65.8842848046619,65.9597428259128,65.4246511327176,65.5824527196585,87702.2732679211,0.0,1.0
2020-12-14,69.51,70.39,69.51,69.96,131725,65.7686001122823,66.6012338066976,65.7686001122823,66.1943787060173,139218.483202748,0.217352,1.0
2020-12-15,70.17,70.22,69.57,70.02,517941,66.3930753830937,66.440384115731,65.8253705914469,66.251149185182,547405.279244748,0.0,1.0
2020-12-16,70.34,70.5,70.1343,70.31,453084,66.5539250740603,66.7053130184995,66.3592969479907,66.525539834478,478858.737851082,0.0,1.0
2020-12-17,70.91,70.91,70.6101,70.65,258630,67.0932446261248,67.0932446261248,66.8094868477667,66.8472392164112,273342.769487391,0.0,1.0
2020-12-18,70.7,71.08,70.28,71.08,153664,66.8945479490484,67.2540943170914,66.4971545948956,67.2540943170914,162405.53427874,0.0,1.0
2020-12-21,70.41,70.65,69.37,70.06,327938,66.6201572997524,66.8472392164112,65.636135660898,66.2889961712918,346593.516375348,0.0,1.0
2020-12-22,70.31,70.43,70.0245,70.43,157736,66.525539834478,66.6390807928073,66.2554069711194,66.6390807928073,166709.179475943,0.0,1.0
2020-12-23,70.29,70.6825,70.28,70.55,102472,66.5066163414231,66.8779898926254,66.4971545948956,66.7526217511367,108301.358214097,0.0,1.0
2020-12-24,70.62,70.62,70.28,70.48,54740,66.8188539768288,66.8188539768288,66.4971545948956,66.6863895254446,57854.0123022844,0.0,1.0
2020-12-28,71.04,71.1399,70.92,71.06,308032,67.2162473309816,67.3107701787908,67.1027063726522,67.2351708240365,325555.117235975,0.0,1.0
2020-12-29,70.86,71.38,70.68,71.38,103617,67.0459358934876,67.5379467129148,66.8756244559935,67.5379467129148,109511.494203979,0.0,1.0
2020-12-30,71.04,71.18,70.95,70.98,95585,67.2162473309816,67.3487117823659,67.1310916122346,67.1594768518169,101022.575190242,0.0,1.0
2020-12-31,71.54,71.62,70.9333,71.1,243936,67.6893346573539,67.7650286295735,67.1152904955337,67.2730178101463,257812.867098466,0.0,1.0
2021-01-04,70.61,71.82,69.91,71.82,174127,66.8093922303014,67.9542635601224,66.1470699733801,67.9542635601224,184032.619659479,0.0,1.0
2021-01-05,71.03,71.15,70.48,70.49,172583,67.2067855844542,67.3203265427835,66.6863895254446,66.695851271972,182400.785625962,0.0,1.0
2021-01-06,71.41,72.01,70.5871,70.6,151105,67.5663319524971,68.1340367441439,66.7877248307535,66.7999304837739,159700.959607904,0.0,1.0
2021-01-07,72.57,72.67,71.885,71.9,90593,68.6638945496809,68.7585120149554,68.0157649125508,68.029957532342,95746.5936518241,0.0,1.0
2021-01-08,73.07,73.08,72.25,72.86,131476,69.1369818760533,69.1464436225807,68.3611186608027,68.9382851989769,138955.318258223,0.0,1.0
2021-01-11,72.43,72.877,72.35,72.43,151481,68.5314300982967,68.9543701680736,68.4557361260771,68.5314300982967,160098.34924301,0.0,1.0
2021-01-12,72.46,72.64,72.07,72.49,94963,68.559815337879,68.7301267753731,68.1908072233086,68.5882005774614,100365.191272595,0.0,1.0
2021-01-13,72.49,72.7571,72.31,72.42,96730,68.5882005774614,68.8409238272095,68.4178891399673,68.5219683517692,102232.711180124,0.0,1.0
2021-01-14,72.1,72.76,72.02,72.61,839227,68.2191924628909,68.8436677337024,68.1434984906714,68.7017415357907,886968.381118182,0.0,1.0
2021-01-15,71.78,72.03,71.3501,72.0,337053,67.9164165740127,68.1529602371988,67.5096560907977,68.1245749976165,356227.044364667,0.0,1.0
2021-01-19,72.5,72.53,72.0,72.28,237392,68.5976623239888,68.6260475635712,68.1245749976165,68.389503900385,250896.596427912,0.0,1.0
2021-01-20,73.48,73.61,72.84,72.98,120055,69.5249134836786,69.6479161885354,68.919361705922,69.0518261573063,126884.608091903,0.0,1.0
2021-01-21,73.4,73.68,73.227,73.68,172938,69.449219511459,69.7141484142275,69.2855312965342,69.7141484142275,182775.980627191,0.0,1.0
2021-01-22,73.07,73.3,73.03,73.04,149306,69.1369818760533,69.3546020461846,69.0991348899435,69.1085966364709,157799.619305898,0.0,1.0
2021-01-25,73.32,73.37,72.38,73.28,131230,69.3735255392395,69.4208342718767,68.4841213656595,69.3356785531297,138695.323975681,0.0,1.0
2021-01-26,73.21,73.53,73.2,73.5,99612,69.2694463274375,69.5722222163158,69.2599845809101,69.5438369767335,105278.660457712,0.0,1.0
2021-01-27,71.44,72.535,71.0,72.49,142500,67.5947171920795,68.6307784368349,67.1784003448718,68.5882005774614,150606.444155563,0.0,1.0
2021-01-28,72.23,72.9899,71.92,71.92,180499,68.3421951677478,69.0611932863685,68.0488810253969,68.0488810253969,190767.105709719,0.0,1.0
2021-01-29,70.8,72.05,70.5,71.96,459630,66.9891654143229,68.1718837302537,66.7053130184995,68.0867280115067,485777.122296291,0.0,1.0
2021-02-01,72.09,72.34,71.1,71.58,142102,68.2097307163635,68.4462743795497,67.2730178101463,67.7271816434637,150185.802999255,0.0,1.0
2021-02-02,73.15,73.485,72.8,72.8,140063,69.2126758482729,69.5296443569423,68.8815147198122,68.8815147198122,148030.809738671,0.0,1.0
2021-02-03,73.49,73.86,73.205,73.55,90648,69.534375230206,69.8844598517216,69.2647154541738,69.5911457093707,95804.7224548315,0.0,1.0
2021-02-04,74.22,74.22,73.62,73.77,121484,70.2250827267097,70.2250827267097,69.6573779350629,69.7993041329746,128394.900082768,0.0,1.0
2021-02-05,74.58,74.77,74.29,74.65,159660,70.5657056016977,70.7454787857192,70.2913149524018,70.6319378273899,168742.630693875,0.0,1.0
2021-02-08,75.17,75.17,74.72,74.97,204723,71.1239486468171,71.1239486468171,70.698170053082,70.9347137162682,216369.144328838,0.0,1.0
2021-02-09,75.08,75.1971,74.89,75.05,115936,71.0387929280701,71.1495899799065,70.8590197440486,71.0104076884877,122531.289190311,0.0,1.0
2021-02-10,74.99,75.45,74.56,75.45,156324,70.953637209323,71.3888775495856,70.5467821086429,71.3888775495856,165216.854569644,0.0,1.0
2021-02-11,75.36,75.42,74.91,75.32,170148,71.3037218308386,71.3604923100033,70.8779432371035,71.2658748447288,179827.264983725,0.0,1.0
2021-02-12,75.63,75.67,75.15,75.2,156421,71.5591889870797,71.5970359731894,71.1050251537622,71.1523338863994,165319.372640402,0.0,1.0
2021-02-16,75.63,76.04,75.5177,75.93,150298,71.5591889870797,71.947120594705,71.4529335735764,71.8430413829031,158848.051534686,0.0,1.0
2021-02-17,75.63,75.6836,75.02,75.2,146204,71.5591889870797,71.6099039484668,70.9820224489054,71.1523338863994,154521.15481628,0.0,1.0
2021-02-18,75.37,75.51,74.83,75.11,193774,71.313183577366,71.4456480287503,70.8022492648839,71.0671781676524,204797.284981053,0.0,1.0
2021-02-19,75.17,75.67,75.14,75.62,171927,71.1239486468171,71.5970359731894,71.0955634072348,71.5497272405522,181707.467539182,0.0,1.0
2021-02-22,74.57,75.11,74.55,74.68,120088,70.5562438551703,71.0671781676524,70.5373203621154,70.6603230669722,126919.485373707,0.0,1.0
2021-02-23,74.61,74.93,73.21,74.1,188195,70.5940908412801,70.8968667301584,69.2694463274375,70.1115417683803,198900.910581447,0.0,1.0
2021-02-24,75.61,75.66,74.16,74.42,209918,71.5402654940248,71.587574226662,70.168312247545,70.4143176572586,221859.673994719,0.0,1.0
2021-02-25,73.64,75.499,73.31,75.31,139195,69.6763014281178,71.4352401075701,69.364063792712,71.2564130982014,147113.431538481,0.0,1.0
2021-02-26,73.3,74.229,72.89,74.01,196614,69.3546020461846,70.2335982985844,68.9666704385592,70.0263860496333,207798.84499089,0.0,1.0
2021-03-01,74.97,75.21,74.34,74.34,202644,70.9347137162682,71.1617956329269,70.338623685039,70.338623685039,214171.875575157,0.0,1.0
2021-03-02,74.39,75.05,74.35,75.04,154513,70.3859324176763,71.0104076884877,70.3480854315665,71.0009459419603,163302.831619709,0.0,1.0
2021-03-03,73.22,74.3178,73.17,74.18,110634,69.278908073965,70.3176186077481,69.2315993413278,70.1872357405999,116927.672580397,0.0,1.0
2021-03-04,72.13,73.569,71.3038,73.14,150883,68.2475777024733,69.6091230277729,67.4658482043756,69.2032141017454,159466.33062122,0.0,1.0
2021-03-05,73.67,73.8546,71.44,73.01,166229,69.7046866677001,69.8793505085968,67.5947171920795,69.0802113968886,175685.323547615,0.0,1.0
2021-03-08,73.34,74.533,73.3,73.91,102259,69.3924490322944,70.5212353930187,69.3546020461846,69.9317685843588,108076.241213359,0.0,1.0
2021-03-09,74.41,74.97,74.25,74.25,107566,70.4048559107311,70.9347137162682,70.253467966292,70.253467966292,113685.142259911,0.0,1.0
2021-03-10,74.9,75.2596,74.735,75.04,102687,70.868481490576,71.208725895703,70.7123626728732,71.0009459419603,108528.58898949,0.0,1.0
2021-03-11,75.8,76.2,75.361,75.54,89105,71.7200386780462,72.0985085391441,71.3046680054913,71.4740332683326,94173.9453086418,0.0,1.0
2021-03-12,75.78,75.78,75.2566,75.46,90092,71.7011151849914,71.7011151849914,71.2058873717448,71.3983392961131,95217.0931007929,0.0,1.0
2021-03-15,76.34,76.35,75.4643,75.88,163553,72.2309729905284,72.2404347370558,71.4024078471198,71.7957326502658,172857.093059472,0.0,1.0
2021-03-16,76.13,76.5913,76.0199,76.48,102896,72.032276313452,72.4687466807631,71.9281024841848,72.3634374419126,108749.478440918,0.0,1.0
2021-03-17,76.3,76.5,75.6073,75.79,130811,72.1931260044186,72.3823609349675,71.5377108224623,71.7105769315188,138252.488185497,0.0,1.0
2021-03-18,75.15,76.078,75.04,75.85,195887,71.1050251537622,71.9830752315093,71.0009459419603,71.7673474106835,207030.487903865,0.0,1.0
2021-03-19,74.94,75.3301,74.5363,75.2,94155,70.9063284766858,71.2754312087215,70.5243577693728,71.1523338863994,99511.2263120495,0.0,1.0
2021-03-22,75.58,75.845,75.08,75.08,97120,71.5118802544424,71.7626165374198,71.0387929280701,71.0387929280701,102644.897237813,0.0,1.0
2021-03-23,74.99,75.76,74.84,75.51,466279,70.953637209323,71.6821916919365,70.8117110114114,71.4456480287503,492804.366136224,0.0,1.0
2021-03-24,74.63,75.5975,74.63,75.3,183283,70.613014334335,71.5284383108654,70.613014334335,71.2469513516739,193709.480029222,0.0,1.0
2021-03-25,74.86,75.03,73.73,74.17,130528,71.0404903653971,71.2018166192325,69.9681452663736,70.3856955704182,137545.870386608,0.221794,1.0
2021-03-26,76.25,76.32,75.05,75.16,112708,72.3595697349924,72.425998192454,71.2207961785072,71.3251837545184,118767.773654188,0.0,1.0
2021-03-29,76.07,76.28,75.5338,76.0,101431,72.1887537015196,72.3880390739045,71.6799117173635,72.122325244058,106884.462944227,0.0,1.0
2021-03-30,75.94,76.0845,75.56,75.88,248467,72.0653865662337,72.2025138819938,71.7047749400134,72.0084478884095,261825.890056918,0.0,1.0
2021-03-31,76.36,76.69,76.15,76.15,120175,72.4639573110035,72.7771200390369,72.2646719386186,72.2646719386186,126636.238766477,0.0,1.0
2021-04-01,77.33,77.34,76.8,76.81,111199,73.384465935829,73.3939557154664,72.8815076150481,72.8909973946854,117177.64189385,0.0,1.0
2021-04-05,78.51,78.575,77.88,77.88,124653,74.5042599330394,74.5659435006823,73.9064038158847,73.9064038158847,131354.999550302,0.0,1.0
2021-04-06,78.33,78.66,78.27,78.32,158485,74.3334438995666,74.6466066276,74.2765052217423,74.3239541199292,167005.985445434,0.0,1.0
2021-04-07,78.29,78.5,78.1301,78.34,99681,74.2954847810171,74.494770153402,74.1437432046154,74.342933679204,105040.373758944,0.0,1.0
2021-04-08,78.66,78.68,78.45,78.64,234013,74.6466066276,74.6655861868748,74.4473212552151,74.6276270683253,246594.767151733,0.0,1.0
2021-04-09,79.2,79.25,78.64,78.72,247222,75.1590547280183,75.2065036262052,74.6276270683253,74.7035453054243,260513.952322245,0.0,1.0
2021-04-12,79.31,79.41,79.0699,79.18,115956,75.2634423040295,75.3583401004032,75.0355926949361,75.1400751687436,122190.403182072,0.0,1.0
2021-04-13,79.6,79.719,79.28,79.37,471416,75.5386459135133,75.6515742911981,75.2349729651173,75.3203809818537,496761.79849667,0.0,1.0
2021-04-14,79.37,79.91,79.3,79.72,248840,75.3203809818537,75.832829082272,75.2539525243921,75.6525232691619,262218.944494695,0.0,1.0
2021-04-15,80.26,80.33,79.84,79.89,112271,76.1649713695802,76.2313998270418,75.7664006248104,75.8138495229973,118307.278240492,0.0,1.0
2021-04-16,80.59,80.674,80.3257,80.65,185237,76.4781340976136,76.5578482465675,76.2273192217977,76.5350727754378,195196.313379536,0.0,1.0
2021-04-19,80.07,80.44,79.88,80.44,150206,75.98466555647,76.3357874030529,75.8043597433599,76.3357874030529,158281.862951174,0.0,1.0
2021-04-20,79.61,80.09,79.35,79.84,164842,75.5481356931507,76.0036451157448,75.3014014225789,75.7664006248104,173704.771131629,0.0,1.0
2021-04-21,80.44,80.49,79.52,79.52,129173,76.3357874030529,76.3832363012398,75.4627276764143,75.4627276764143,136118.018474575,0.0,1.0
2021-04-22,79.82,80.63,79.55,80.47,115222,75.7474210655356,76.5160932161631,75.4911970153265,76.3642567419651,121416.939489502,0.0,1.0
2021-04-23,80.65,80.88,79.86,79.86,169465,76.5350727754378,76.7533377070975,75.7853801840851,75.7853801840851,178576.327876521,0.0,1.0
2021-04-26,80.72,80.88,80.65,80.86,94050,76.6015012328995,76.7533377070975,76.5350727754378,76.7343581478227,99106.6216433294,0.0,1.0
2021-04-27,80.67,80.79,80.46,80.76,81360,76.5540523347126,76.6679296903611,76.3547669623277,76.639460351449,85734.3406369089,0.0,1.0
2021-04-28,80.48,80.8454,80.45,80.73,111936,76.3737465216024,76.7205030695522,76.3452771826903,76.6109910125368,117954.266882166,0.0,1.0
2021-04-29,80.76,80.93,80.1191,80.93,286572,76.639460351449,76.8007866052844,76.0312603744895,76.8007866052844,301979.614859885,0.0,1.0
2021-04-30,80.23,80.415,80.095,80.24,87966,76.136502030668,76.3120629539595,76.0083900055635,76.1459918103054,92695.5138700385,0.0,1.0
2021-05-03,80.44,80.73,80.35,80.73,200521,76.3357874030529,76.6109910125368,76.2503793863166,76.6109910125368,211302.06144117,0.0,1.0
2021-05-04,79.96,80.08,79.27,80.08,100303,75.8802779804589,75.9941553361074,75.2254831854799,75.9941553361074,105695.815743656,0.0,1.0
2021-05-05,80.06,80.38,79.95,80.38,90600,75.9751757768327,76.2788487252287,75.8707882008215,76.2788487252287,95471.1315352009,0.0,1.0
2021-05-06,80.53,80.6,79.62,80.09,81364,76.4211954197893,76.487623877251,75.5576254727881,76.0036451157448,85738.5556979039,0.0,1.0
2021-05-07,81.28,81.3697,80.82,80.82,159115,77.1329288925925,77.2180522159398,76.6963990292732,76.6963990292732,167669.857552136,0.0,1.0
2021-05-10,80.45,81.41,80.44,81.41,95645,76.3452771826903,77.2562960278784,76.3357874030529,77.2562960278784,100787.377215058,0.0,1.0
2021-05-11,79.67,79.84,78.99,79.49,137542,75.605074370975,75.7664006248104,74.9597693556334,75.4342583375022,144936.979841221,0.0,1.0
2021-05-12,77.85,79.27,77.684,79.11,221631,73.8779344769725,75.2254831854799,73.7204041349921,75.0736467112819,233547.045841922,0.0,1.0
2021-05-13,78.8,79.14,78.13,78.13,94870,74.7794635425233,75.1021160501941,74.1436483068191,74.1436483068191,99970.7091472904,0.0,1.0
2021-05-14,79.93,80.11,79.37,79.42,127408,75.8518086415468,76.0226246750195,75.3203809818537,75.3678298800406,134258.122810562,0.0,1.0
2021-05-17,79.61,79.7,79.28,79.7,64540,75.5481356931507,75.6335437098871,75.2349729651173,75.6335437098871,68010.0091532215,0.0,1.0
2021-05-18,78.97,79.68,78.96,79.66,65202,74.9407897963587,75.6145641506124,74.9313000167213,75.5955845913376,68707.6017478826,0.0,1.0
2021-05-19,78.77,78.79,77.73,78.0,263859,74.7509942036111,74.7699737628859,73.764057121324,74.0202811715332,278045.444765415,0.0,1.0
2021-05-20,79.68,79.94,79.01,79.05,90580,75.6145641506124,75.8612984211841,74.9787489149082,75.0167080334577,95450.0562302262,0.0,1.0
2021-05-21,79.72,80.32,79.6698,80.18,113156,75.6525232691619,76.2219100474044,75.6048845753822,76.0890531324812,119239.86048562,0.0,1.0
2021-05-24,80.58,80.8221,80.16,80.2,89410,76.4686443179762,76.6983918829971,76.0700735732064,76.1080326917559,94217.1508892088,0.0,1.0
2021-05-25,80.52,80.87,80.38,80.87,118154,76.411705640152,76.7438479274601,76.2788487252287,76.7438479274601,124506.579198787,0.0,1.0
2021-05-26,80.75,80.7973,80.49,80.68,703913,76.6299705718116,76.6748572294964,76.3832363012398,76.56354211435,741759.057531323,0.0,1.0
2021-05-27,80.63,80.98,80.63,80.98,240480,76.5160932161631,76.8482355034712,76.5160932161631,76.8482355034712,253409.467015288,0.0,1.0
2021-05-28,80.88,81.14,80.88,81.01,82820,76.7533377070975,77.0000719776693,76.7533377070975,76.8767048423834,87272.8379000589,0.0,1.0
2021-06-01,80.92,81.49,80.78,81.49,121225,76.791296825647,77.3322142649774,76.6584399107237,77.3322142649774,127742.692277646,0.0,1.0
2021-06-02,80.97,81.24,80.8418,81.0,109098,76.8387457238339,77.094969774043,76.7170867488827,76.867215062746,114963.681106262,0.0,1.0
2021-06-03,80.67,80.915,80.2,80.57,125732,76.5540523347126,76.7865519358283,76.1080326917559,76.4591545383388,132492.012253685,0.0,1.0
2021-06-04,81.59,81.625,81.16,81.16,91806,77.4271120613512,77.460326290082,77.019051536944,77.019051536944,96741.9724251728,0.0,1.0
2021-06-07,81.53,81.65,81.32,81.61,147761,77.3701733835269,77.4840507391754,77.170888011142,77.4460916206259,155705.406918022,0.0,1.0
2021-06-08,81.58,81.81,81.19,81.81,97102,77.4176222817138,77.6358872133735,77.0475208758561,77.6358872133735,102322.713182462,0.0,1.0
2021-06-09,81.4,81.83,81.36,81.83,99095,77.246806248241,77.6548667726482,77.2088471296915,77.6548667726482,104422.867323187,0.0,1.0
2021-06-10,81.71,81.81,81.36,81.56,128876,77.7040579943765,77.7991553606651,77.3712172123666,77.5614119449437,135520.051742498,0.171836,1.0
2021-06-11,81.94,81.94,81.62,81.92,69458,77.9227819368402,77.9227819368402,77.6184703647168,77.9037624635825,73038.8261113819,0.0,1.0
2021-06-14,82.04,82.04,81.58,81.96,91654,78.0178793031288,78.0178793031288,77.5804314182014,77.9418014100979,96379.1149818969,0.0,1.0
2021-06-15,81.8,82.14,81.66,82.14,80383,77.7896456240362,78.1129766694173,77.6565093112322,78.1129766694173,84527.0517335831,0.0,1.0
2021-06-16,81.25,81.88,80.8498,81.88,74512,77.2666101094492,77.8657235170671,76.8860304495624,77.8657235170671,78353.3791818262,0.0,1.0
2021-06-17,81.25,81.4,80.75,81.13,82126,77.2666101094492,77.409256158882,76.7911232780064,77.1524932699029,86359.9100639717,0.0,1.0
2021-06-18,80.28,80.765,80.28,80.72,131892,76.3441656564502,76.8053878829497,76.3441656564502,76.7625940681198,138691.538101909,0.0,1.0
2021-06-21,81.37,81.44,80.4527,80.68,96102,77.3807269489954,77.4472951053974,76.5083988080305,76.7245551216044,101056.426429728,0.0,1.0
2021-06-22,81.76,81.9253,81.3033,81.38,151229,77.7516066775208,77.9088026239958,77.317297005681,77.3902366856243,159025.434564747,0.0,1.0
2021-06-23,81.75,82.01,81.73,81.86,106240,77.7420969408919,77.9893500932422,77.7230774676342,77.8467040438093,111717.079185597,0.0,1.0
2021-06-24,82.29,82.38,82.11,82.11,97499,78.2556227188501,78.3412103485098,78.0844474595307,78.0844474595307,102525.447134004,0.0,1.0
2021-06-25,82.6,82.7,82.43,82.53,111893,78.5504245543446,78.6455219206332,78.3887590316541,78.4838563979426,117661.513001826,0.0,1.0
2021-06-28,82.81,82.85,82.54,82.85,119176,78.7501290235506,78.788167970066,78.4933661345715,78.788167970066,125319.97956535,0.0,1.0
2021-06-29,82.81,82.98,82.75,82.88,98877,78.7501290235506,78.9117945462411,78.6930706037775,78.8166971799526,103974.488315458,0.0,1.0
2021-06-30,82.83,82.89,82.72,82.8,107387,78.7691484968083,78.8262069165814,78.6645413938909,78.7406192869217,112923.211431699,0.0,1.0
2021-07-01,83.27,83.28,82.99,82.99,106393,79.1875769084779,79.1970866451068,78.92130428287,78.92130428287,111877.966922,0.0,1.0
2021-07-02,83.96,84.0,83.48,83.48,70297,79.8437487358689,79.8817876823844,79.3872813776839,79.3872813776839,73921.0797770137,0.0,1.0
2021-07-06,83.6,84.05,83.12,84.05,110620,79.5013982172302,79.9293363655287,79.0449308590451,79.9293363655287,116322.884972805,0.0,1.0
2021-07-07,83.86,83.95,83.498,83.75,68588,79.7486513695804,79.8342389992401,79.4043989036158,79.644044266663,72123.9742769366,0.0,1.0
2021-07-08,83.15,83.3239,82.572,82.76,77159,79.0734600689317,79.2388343889075,78.5237972917839,78.7025803404063,81136.8421769719,0.0,1.0
2021-07-09,83.95,84.028,83.4321,83.5,89635,79.8342389992401,79.9084149449452,79.3417297392317,79.4063008509416,94256.0277936842,0.0,1.0
2021-07-12,84.36,84.38,83.945,84.02,83278,80.2241382010232,80.2431576742809,79.8294841309257,79.9008071556421,87571.3000792372,0.0,1.0
2021-07-13,84.15,84.52,84.08,84.27,112241,80.0244337318172,80.3762939870848,79.9578655754152,80.1385505713635,118027.453735604,0.0,1.0
2021-07-14,84.18,84.485,83.99,84.46,210336,80.0529629417038,80.3430099088839,79.8722779457555,80.3192355673117,221179.626953895,0.0,1.0
2021-07-15,83.84,84.0099,83.53,83.93,96954,79.7296318963227,79.8912023216469,79.4348300608282,79.8152195259824,101952.350295184,0.0,1.0
2021-07-16,83.35,84.21,83.33,84.21,88018,79.2636548015088,80.0814921515903,79.2446353282511,80.0814921515903,92555.6652462151,0.0,1.0
2021-07-19,82.17,82.48,81.715,82.38,119782,78.1415058793039,78.4363077147984,77.7088128626909,78.3412103485098,125957.221187963,0.0,1.0
2021-07-20,83.41,83.63,82.3041,82.5,93472,79.3207132212819,79.5299274271167,78.2690314474968,78.4553271880561,98290.8398497378,0.0,1.0
2021-07-21,84.12,84.149,83.6,83.69,99629,79.9959045219306,80.0234827581543,79.5013982172302,79.5869858468899,104765.256797646,0.0,1.0
2021-07-22,84.31,84.34,83.97,84.17,88652,80.1765895178789,80.2051187277655,79.8532584724978,80.0434532050749,93222.3503761442,0.0,1.0
2021-07-23,85.17,85.21,84.53,84.63,751371,80.9944268679604,81.0324658144759,80.3858037237137,80.4809010900022,790107.054826444,0.0,1.0
2021-07-26,85.27,85.3,84.943,85.08,450152,81.089524234249,81.1180534441356,80.7785558464854,80.9088392383007,473359.06089566,0.0,1.0
2021-07-27,84.88,85.11,84.18,85.11,125948,80.7186445057236,80.9373684481873,80.0529629417038,80.9373684481873,132441.102120365,0.0,1.0
2021-07-28,84.85,85.09,84.59,84.98,193122,80.6901152958371,80.9183489749296,80.4428621434868,80.8137418720122,203078.17927787,0.0,1.0
2021-07-29,85.31,85.52,85.07,85.07,57203,81.1275631807644,81.3272676499704,80.8993295016719,80.8993295016719,60152.0338916954,0.0,1.0
2021-07-30,85.07,85.32,84.97,85.04,126456,80.8993295016719,81.1370729173933,80.8042321353833,80.8708002917853,132975.291467375,0.0,1.0
2021-08-02,85.01,85.555,84.929,85.5,59435,80.8422710818988,81.3605517281714,80.765242215205,81.3082481767127,62499.1020462723,0.0,1.0
2021-08-03,85.58,85.595,84.7229,85.22,97076,81.3843260697435,81.3985906746868,80.5692465432843,81.0419755511047,102080.639862773,0.0,1.0
2021-08-04,85.24,85.47,85.12,85.46,124878,81.0609950243624,81.2797189668261,80.9468781848162,81.2702092301972,131315.939519381,0.0,1.0
2021-08-05,85.74,85.79,85.41,85.47,123601,81.5364818558052,81.5840305389495,81.222660547053,81.2797189668261,129973.105275028,0.0,1.0
2021-08-06,85.82,85.96,85.7,85.8,100495,81.612559748836,81.74569606164,81.4984429092898,81.5935402755783,105675.90241676,0.0,1.0
2021-08-09,85.63,85.8999,85.56,85.84,79294,81.4318747528878,81.6885425445006,81.3653065964858,81.6315792220937,83381.9096097773,0.0,1.0
2021-08-10,85.62,85.8,85.49,85.8,112152,81.4223650162589,81.5935402755783,81.2987384400838,81.5935402755783,117933.865444495,0.0,1.0
2021-08-11,85.9,85.9,85.631,85.87,138506,81.6886376418669,81.6886376418669,81.4328257265507,81.6601084319803,145646.515151358,0.0,1.0
2021-08-12,86.06,86.1079,85.66,85.86,91059,81.8407934279286,81.8863450663808,81.4604039627744,81.6505986953515,95753.4404514429,0.0,1.0
2021-08-13,86.33,86.35,86.1632,86.28,178039,82.0975563169077,82.1165757901654,81.9389339099384,82.0500076337634,187217.59281932,0.0,1.0
2021-08-16,86.52,86.52,85.7989,86.16,66278,82.2782413128559,82.2782413128559,81.5924942045492,81.9358907942171,69694.8849234094,0.0,1.0
2021-08-17,85.77,85.97,85.19,85.97,209301,81.5650110656918,81.7552057982689,81.0134463412182,81.7552057982689,220091.268737054,0.0,1.0
2021-08-18,85.0,85.88,84.93,85.64,81227,80.8327613452699,81.6696181686092,80.7661931888679,81.4413844895166,85414.5631683783,0.0,1.0
2021-08-19,85.22,85.44,84.36,84.41,115544,81.0419755511047,81.2511897569395,80.2241382010232,80.2716868841674,121500.736044999,0.0,1.0
2021-08-20,86.08,86.14,85.31,85.49,89867,81.8598129011863,81.9168713209594,81.1275631807644,81.2987384400838,94499.9882828696,0.0,1.0
2021-08-23,86.93,87.0401,86.31,86.45,69291,82.668140514639,82.7728427149227,82.0785368436499,82.2116731564539,72863.2166213217,0.0,1.0
2021-08-24,86.98,87.12,86.97,87.09,86491,82.7156891977832,82.8488255105872,82.7061794611544,82.8202963007007,90949.9425436888,0.0,1.0
2021-08-25,87.26,87.335,87.01,87.13,70968,82.9819618233912,83.0532848481076,82.7442184076698,82.8583352472161,74626.6723987525,0.0,1.0
2021-08-26,86.64,87.21,86.64,87.21,51331,82.3923581524022,82.9344131402469,82.3923581524022,82.9344131402469,53977.3097861059,0.0,1.0
2021-08-27,87.47,87.5814,86.86,86.91,82169,83.1816662925972,83.2876047586426,82.601572358237,82.6491210413813,86405.1268787776,0.0,1.0
2021-08-30,87.8,87.9699,87.74,87.74,70778,83.4954876013494,83.6570580266736,83.4384291815762,83.4384291815762,74426.8771705403,0.0,1.0
2021-08-31,87.6,87.91,87.56,87.91,115886,83.3052928687723,83.6000947042668,83.2672539222569,83.6000947042668,121860.36745578,0.0,1.0
2021-09-01,87.66,87.84,87.6,87.81,198170,83.3623512885454,83.5335265478648,83.3052928687723,83.5049973379782,208386.423025318,0.0,1.0
2021-09-02,87.81,87.94,87.5501,87.94,70875,83.5049973379782,83.6286239141534,83.2578392829943,83.6286239141534,74528.8778923118,0.0,1.0
2021-09-03,87.75,87.92,87.5451,87.64,72610,83.4479389182051,83.6096044408957,83.2530844146799,83.3433318152877,76353.3237920389,0.0,1.0
2021-09-07,87.25,87.815,87.1941,87.72,86023,82.9724520867623,83.5097522062927,82.919292659007,83.4194097083185,90457.8153499871,0.0,1.0
2021-09-08,87.23,87.31,86.82,87.25,220259,82.9534326135046,83.0295105065355,82.5635334117216,82.9724520867623,231614.195635735,0.0,1.0
2021-09-09,86.96,87.59,86.9,87.25,138303,82.6966697245255,83.2957831321434,82.6396113047524,82.9724520867623,145433.049723321,0.0,1.0
2021-09-10,86.44,87.35,86.38,87.3,75963,82.2021634198251,83.0675494530509,82.1451050000519,83.0200007699066,79879.1837930678,0.0,1.0
2021-09-13,86.61,86.98,86.1813,86.98,91438,82.3638289425156,82.7156891977832,81.9561465332366,82.7156891977832,96151.9793540346,0.0,1.0
2021-09-14,86.38,86.95,86.1701,86.95,48196,82.1451050000519,82.6871599878967,81.9454956282123,82.6871599878967,50680.6885206047,0.0,1.0
2021-09-15,87.09,87.21,86.33,86.5,150264,82.8202963007007,82.9344131402469,82.0975563169077,82.2592218395982,158010.685116195,0.0,1.0
2021-09-16,87.0,87.185,86.3873,87.08,118274,82.734708671041,82.9106387986748,82.152047107791,82.8107865640718,124371.478008258,0.0,1.0
2021-09-17,86.06,86.82,85.99,86.82,114769,81.8407934279286,82.5635334117216,81.7742252715266,82.5635334117216,120685.781824659,0.0,1.0
2021-09-20,84.64,85.03,83.6497,84.84,158821,80.4904108266311,80.8612905551565,79.5486616082756,80.6806055592082,167008.831262573,0.0,1.0
2021-09-21,84.64,85.27,84.51,85.18,97401,80.4904108266311,81.089524234249,80.366784250456,81.0039366045893,102422.394858399,0.0,1.0
2021-09-22,85.5,85.78,84.9,85.15,99771,81.3082481767127,81.5745208023206,80.7376639789814,80.9754073947027,104914.577441888,0.0,1.0
2021-09-23,86.6,86.89,85.96,85.96,618414,82.3543192058867,82.6301015681235,81.74569606164,81.74569606164,650295.611892714,0.0,1.0
2021-09-24,86.4,86.52,85.875,85.96,65151,82.4070525974411,82.5215068371597,81.9063152986719,81.987387051806,68307.8234516883,0.255452,1.0
2021-09-27,86.14,86.4952,86.06,86.22,258877,82.159068411384,82.4978529609512,82.0827655849049,82.2353712378631,271420.613830988,0.0,1.0
2021-09-28,84.23,85.62,84.16,85.54,94981,80.3373384291952,81.6631000392698,80.2705734560259,81.5867972127906,99583.2048512656,0.0,1.0
2021-09-29,84.2,84.74,84.13,84.49,149308,80.3087248692655,80.8237689479995,80.2419598960963,80.5853226152523,156542.562722363,0.0,1.0
2021-09-30,83.21,84.7,83.15,84.55,94880,79.3644773915865,80.78561753476,79.3072502717272,80.6425497351116,99477.311002075,0.0,1.0
2021-10-01,84.46,84.76,83.08,83.65,94471,80.5567090553226,80.8428446546193,79.2404852985579,79.7841429372216,99048.4933355505,0.0,1.0
2021-10-04,83.4,84.42,82.91,84.32,144447,79.5456966044744,80.5185576420831,79.0783417922898,80.4231791089842,151446.028059831,0.0,1.0
2021-10-05,84.32,84.7477,83.63,83.77,165642,80.4231791089842,80.8311130950481,79.7650672306018,79.8985971769403,173668.009580583,0.0,1.0
2021-10-06,84.75,84.76,83.2901,83.57,88863,80.8333068013094,80.8428446546193,79.4408755965987,79.7078401107425,93168.763570588,0.0,1.0
2021-10-07,85.56,86.05,85.36,85.42,245980,81.6058729194104,82.073227731595,81.4151158532126,81.472342973072,257898.703207108,0.0,1.0
2021-10-08,85.39,85.77,85.25,85.77,125667,81.4437294131423,81.8061678389181,81.3101994668039,81.8061678389181,131756.062834083,0.0,1.0
2021-10-11,84.95,85.91,84.93,85.34,190982,81.0240638675072,81.9396977852565,81.0049881608874,81.3960401465929,200235.832733962,0.0,1.0
2021-10-12,84.84,85.3199,84.67,85.25,228578,80.9191474810984,81.37686906144,80.7570039748303,81.3101994668039,239653.507527743,0.0,1.0
2021-10-13,85.25,85.34,84.65,85.12,117476,81.3101994668039,81.3960401465929,80.7379282682105,81.1862073737753,123168.176510115,0.0,1.0
2021-10-14,86.87,86.88,86.03,86.03,136831,82.8553317030059,82.8648695563158,82.0541520249752,82.0541520249752,143461.002758484,0.0,1.0
2021-10-15,87.45,87.5,87.19,87.38,132429,83.4085271949794,83.4562164615289,83.1605430089223,83.3417622218102,138845.708460095,0.0,1.0
2021-10-18,87.67,87.73,87.0,87.13,138748,83.618359967797,83.6755870876563,82.9793237960344,83.103315889063,145470.888985201,0.0,1.0
2021-10-19,88.22,88.258,87.85,87.98,172432,84.1429418998409,84.1791857424185,83.790041327375,83.9140334204036,180787.011917262,0.0,1.0
2021-10-20,88.33,88.5,88.22,88.27,84778,84.2478582862497,84.4100017925178,84.1429418998409,84.1906311663903,88885.8291751045,0.0,1.0
2021-10-21,88.73,88.76,88.18,88.32,203873,84.6293724186452,84.6579859785749,84.1047904866013,84.2383204329398,213751.452634128,0.0,1.0
2021-10-22,88.75,88.96,88.28,88.65,124582,84.648448125265,84.8487430447727,84.2001690197002,84.5530695921661,130618.490295747,0.0,1.0
2021-10-25,89.41,89.52,88.75,89.11,89743,85.2779464437177,85.3828628301265,84.648448125265,84.991810844421,94091.4030486848,0.0,1.0
2021-10-26,89.61,90.1988,89.555,89.85,163922,85.4687035099155,86.0302923128017,85.4162453167111,85.6976119893528,171864.668782485,0.0,1.0
2021-10-27,89.54,90.21,89.538,89.8,178023,85.4019385367462,86.0409747085088,85.4000309660843,85.6499227228033,186648.917965034,0.0,1.0
2021-10-28,90.37,90.39,89.92,89.92,379118,86.193580361467,86.2126560680868,85.764376962522,85.764376962522,397487.765519442,0.0,1.0
2021-10-29,90.93,90.99,90.18,90.18,113027,86.7277001468208,86.7849272666801,86.0123611485791,86.0123611485791,118503.604875965,0.0,1.0
2021-11-01,91.15,91.27,90.77,91.27,212488,86.9375329196384,87.051987159357,86.5750944938626,87.051987159357,222783.883433905,0.0,1.0
2021-11-02,91.63,91.665,91.18,91.18,77037,87.395349878513,87.4287323650977,86.966146479568,86.966146479568,80769.7471297097,0.0,1.0
2021-11-03,92.18,92.2,91.33,91.63,153136,87.9199318105569,87.9390075171767,87.1092142792164,87.395349878513,160556.044452084,0.0,1.0
2021-11-04,92.89,92.89,92.27,92.46,366798,88.597119395559,88.597119395559,88.0057724903459,88.1869917032338,384570.812826087,0.0,1.0
2021-11-05,93.13,93.61,92.7934,93.38,361636,88.8260278749964,89.2838448338711,88.5049837325855,89.0644742077436,379158.693523887,0.0,1.0
2021-11-08,93.29,93.3799,93.1,93.33,88502,88.9786335279546,89.0643788292105,88.7974143150667,89.0167849411942,92790.2716937779,0.0,1.0
2021-11-09,92.57,93.48,92.2951,93.48,139917,88.2919080896426,89.1598527408425,88.0297125021538,89.1598527408425,146696.531655537,0.0,1.0
2021-11-10,91.85,92.65,91.46,92.18,243584,87.6051826513306,88.3682109161217,87.2332063722449,87.9199318105569,255386.607537199,0.0,1.0
2021-11-11,91.84,92.34,91.84,92.34,182376,87.5956447980207,88.0725374635152,87.5956447980207,88.0725374635152,191212.838019756,0.0,1.0
2021-11-12,92.46,92.6,91.91,92.1,96543,88.1869917032338,88.3205216495723,87.6624097711899,87.8436289840778,101220.889924888,0.0,1.0
2021-11-15,92.37,92.72,92.0501,92.71,115278,88.1011510234448,88.4349758892909,87.7960350960615,88.425438035981,120863.674722778,0.0,1.0
2021-11-16,93.05,93.255,92.38,92.38,100440,88.7497250485173,88.94525104137,88.1106888767547,88.1106888767547,105306.714977323,0.0,1.0
2021-11-17,92.53,92.98,92.45,92.96,150386,88.253756676403,88.6829600753481,88.1774538499239,88.6638843687283,157672.796083032,0.0,1.0
2021-11-18,92.71,92.95,92.32,92.95,130864,88.425438035981,88.6543465154184,88.0534617568954,88.6543465154184,137204.878024616,0.0,1.0
2021-11-19,92.69,93.0,92.59,92.92,126676,88.4063623293613,88.7020357819678,88.3109837962624,88.6257329554887,132813.952872037,0.0,1.0
2021-11-22,92.29,93.61,92.27,93.09,220122,88.0248481969657,89.2838448338711,88.0057724903459,88.7878764617568,230787.780906395,0.0,1.0
2021-11-23,92.19,92.56,91.43,92.18,145934,87.9294696638668,88.2823702363327,87.2045928123153,87.9199318105569,153005.079087024,0.0,1.0
2021-11-24,92.44,92.5,91.42,91.74,201062,88.167915996614,88.2251431164734,87.1950549590054,87.5002662649218,210804.24857398,0.0,1.0
2021-11-26,90.17,91.3,90.0,91.0,169595,86.0028232952692,87.0806007192867,85.8406797890011,86.79446511999,177812.548054352,0.0,1.0
2021-11-29,91.61,91.93,90.9213,91.27,157945,87.3762741718933,87.6814854778097,86.7194022144412,87.051987159357,165598.059509093,0.0,1.0
2021-11-30,89.58,91.36,89.5,91.19,205440,85.4400899499858,87.137827839146,85.3637871235067,86.9756843328779,215394.379977511,0.0,1.0
2021-12-01,88.48,91.33,88.48,90.77,229774,84.390926085898,87.1092142792164,84.390926085898,86.5750944938626,240907.458454793,0.0,1.0
2021-12-02,90.03,90.45,88.71,88.71,212690,85.8692933489308,86.2698831879461,84.6102967120254,84.6102967120254,222995.671132286,0.0,1.0
2021-12-03,89.01,90.57,88.16,90.49,370950,84.8964323113221,86.3843374276648,84.0857147799815,86.3080346011857,388923.99363638,0.0,1.0
2021-12-06,90.02,90.326,88.73,89.44,431357,85.8597554956209,86.1516138069035,84.6293724186452,85.3065600036473,452257.951537965,0.0,1.0
2021-12-07,91.99,92.1501,91.06,91.28,326921,87.738712597669,87.8914136291604,86.8516922398494,87.0615250126669,342761.61456692,0.0,1.0
2021-12-08,92.2,92.24,91.5882,92.1,253461,87.9390075171767,87.9771589304163,87.3554816516777,87.8436289840778,265742.187224883,0.0,1.0
2021-12-09,91.31,91.98,91.27,91.98,146973,87.0901385725966,87.7291747443592,87.051987159357,87.7291747443592,154094.422743549,0.0,1.0
2021-12-10,92.17,92.2,91.4328,92.02,155022,87.9103939572471,87.9390075171767,87.207263411242,87.7673261575987,162533.428606278,0.0,1.0
2021-12-13,90.88,91.78,90.86,91.78,195781,86.9366783279818,87.7976269469869,86.9175461364483,87.7976269469869,204661.342280353,0.269104,1.0
2021-12-14,89.97,90.4,89.3,90.08,310659,86.06616361321,86.4775057311791,85.4252351968395,86.1713906666439,324750.041788897,0.0,1.0
2021-12-15,91.44,91.54,89.62,90.08,207105,87.4723796909183,87.5680406485855,85.7313502613746,86.1713906666439,216498.982500715,0.0,1.0
2021-12-16,90.58,92.01,90.22,91.93,363233,86.6496954549801,88.0176471496215,86.305316007378,87.9411183834877,379708.72219735,0.0,1.0
2021-12-17,89.66,90.56,89.3,89.96,263100,85.7696146444415,86.6305632634466,85.4252351968395,86.0565975174432,275033.834508767,0.0,1.0
2021-12-20,88.59,88.64,87.88,88.6,265085,84.7460423974021,84.7938728762358,84.0668495979648,84.7556084931689,277108.871230545,0.0,1.0
2021-12-21,90.23,90.32,88.89,89.29,211113,86.3148821031448,86.4009769650453,85.0330252704038,85.4156691010728,220688.779569172,0.0,1.0
2021-12-22,91.41,91.41,90.23,90.26,295798,87.4436814036181,87.4436814036181,86.3148821031448,86.3435803904449,309214.968377135,0.0,1.0
2021-12-23,92.07,92.35,91.6011,91.7,252136,88.0750437242219,88.3428944056901,87.6264894937202,87.7210981808531,263572.523366409,0.0,1.0
2021-12-27,93.48,93.48,92.33,92.38,361242,89.4238632273299,89.4238632273299,88.3237622141567,88.3715926929903,377627.413324271,0.0,1.0
2021-12-28,93.3,93.66,93.1101,93.64,320619,89.2516735035288,89.5960529511309,89.0700133449188,89.5769207595974,335161.81294704,0.0,1.0
2021-12-29,93.49,93.67,93.16,93.37,204270,89.4334293230966,89.6056190468976,89.1177481627947,89.3186361738959,213535.391011424,0.0,1.0
2021-12-30,93.1,93.7,93.03,93.52,261590,89.0603515881944,89.6343173341978,88.9933889178273,89.4621276103967,273455.343098245,0.0,1.0
2021-12-31,92.92,93.262,92.86,93.08,225012,88.8881618643934,89.2153223396153,88.830765289793,89.0412193966609,235218.218055821,0.0,1.0
2022-01-03,93.34,93.58,92.5786,93.32,574763,89.2899378865957,89.5195241849971,88.5615753549174,89.2708056950623,600833.416281878,0.0,1.0
2022-01-04,93.14,93.685,92.65,93.5,161185,89.0986159712613,89.6199681905477,88.6298772786918,89.4429954188633,168496.117884057,0.0,1.0
2022-01-05,91.0,93.025,90.96,92.91,166338,87.0514714771825,88.988605869944,87.0132070941156,88.8785957686266,173882.850492281,0.0,1.0
2022-01-06,90.87,91.42,90.36,90.79,245896,86.9271122322151,87.4532474993848,86.4392413481122,86.8505834660813,257049.48601432,0.0,1.0
2022-01-07,90.27,91.03,89.96,90.9,251052,86.3531464862117,87.0801697644826,86.0565975174432,86.9558105195152,262439.354698194,0.0,1.0
2022-01-10,90.17,90.23,88.28,89.56,281564,86.2574855285444,86.3148821031448,84.4494934286337,85.6739536867743,294335.334776231,0.0,1.0
2022-01-11,90.91,90.91,89.46,90.12,209212,86.965376615282,86.965376615282,85.5782927291071,86.2096550497108,218701.552965595,0.0,1.0
2022-01-12,91.3,91.7699,90.92,91.44,107761,87.3384543501842,87.7879651902625,86.9749427110487,87.4723796909183,112648.882708093,0.0,1.0
2022-01-13,89.77,91.66,89.59,91.62,294874,85.8748416978755,87.6828337977862,85.7026519740745,87.6445694147193,308249.057076921,0.0,1.0
2022-01-14,89.78,89.85,88.8419,89.12,329579,85.8844077936422,85.9513704640093,84.9870123497659,85.2530454730385,344528.225555168,0.0,1.0
2022-01-18,88.14,88.83,87.97,88.7,287261,84.3155680878996,84.9756286958035,84.1529444598653,84.8512694508361,300290.742435662,0.0,1.0
2022-01-19,87.32,89.06,87.29,88.53,351171,83.5311482350283,85.1956488984381,83.5024499477281,84.6886458228018,367099.607367077,0.0,1.0
2022-01-20,86.4,88.83,86.34,87.85,314588,82.6510674244897,84.9756286958035,82.5936708498894,84.0381513106646,328857.255531904,0.0,1.0
2022-01-21,84.98,86.9398,84.9552,86.29,317696,81.292681825615,83.1674452739775,81.2689579081135,82.5458403710558,332106.229905348,0.0,1.0
2022-01-24,85.39,85.46,81.485,83.69,489249,81.6848917520507,81.7518544224177,77.9493313551452,80.0586554717077,511440.625235954,0.0,1.0
2022-01-25,83.95,85.15,82.87,84.09,917345,80.3073739616425,81.4553054536493,79.2742356188364,80.4412993023766,958954.439062882,0.0,1.0
2022-01-26,84.05,86.14,83.09,85.52,270569,80.4030349193097,82.4023489345549,79.4846897257043,81.8092509970181,282841.617518823,0.0,1.0
2022-01-27,83.33,85.39,82.9933,84.92,683661,79.7142760241057,81.6848917520507,79.3921855796401,81.2352852510147,714670.871661336,0.0,1.0
2022-01-28,85.25,85.3,82.39,83.45,269213,81.5509664113165,81.5987968901502,78.8150630220337,79.8290691733063,281424.111325004,0.0,1.0
2022-01-31,86.94,86.97,84.99,85.28,209447,83.1676365958928,83.196334883193,81.3022479213817,81.5796646986167,218947.212224848,0.0,1.0
2022-02-01,87.44,87.5,86.38,87.23,375159,83.6459413842289,83.7033379588293,82.6319352329563,83.4450533731278,392175.668264821,0.0,1.0
2022-02-02,88.29,88.48,87.56,88.01,173991,84.4590595244004,84.6408153439682,83.7607345334296,84.1912088429322,181882.979475541,0.0,1.0
2022-02-03,86.55,87.94,86.38,87.35,391477,82.7945588609906,84.1242461725651,82.6319352329563,83.5598465223284,409233.829083954,0.0,1.0
2022-02-04,86.59,87.28,85.64,86.24,155885,82.8328232440575,83.4928838519614,81.9240441462187,82.4980098922221,162955.717568982,0.0,1.0
2022-02-07,86.13,86.9272,85.89,86.78,105904,82.3927828387882,83.1553919933114,82.1631965403868,83.0145790636252,110707.651880716,0.0,1.0
2022-02-08,86.9,87.0326,85.82,86.04,113610,83.1293722128259,83.2562186426926,82.0962338700198,82.3066879768877,118763.184867126,0.0,1.0
2022-02-09,88.4,88.4,87.71,87.8,183380,84.5642865778344,84.5642865778344,83.9042259699305,83.990320831831,191697.850901625,0.0,1.0
2022-02-10,86.61,88.41,86.25,87.18,197721,82.8519554355909,84.5738526736011,82.5075759879889,83.3972228942942,206689.33786738,0.0,1.0
2022-02-11,84.68,86.9968,84.3323,86.7,256226,81.0056989526133,83.2219720198478,80.6730858028043,82.9380502974914,267848.039835968,0.0,1.0
2022-02-14,84.5,85.0259,83.78,84.51,203441,80.8335092288123,81.3365902051843,80.1447503336082,80.843075324579,212668.788773462,0.0,1.0
2022-02-15,86.12,86.15,85.52,85.53,194707,82.3832167430215,82.4119150303217,81.8092509970181,81.8188170927848,203538.627197637,0.0,1.0
2022-02-16,86.22,86.45,85.27,85.71,277417,82.4788777006887,82.6988979033233,81.57009860285,81.9910068165858,290000.232869321,0.0,1.0
2022-02-17,84.16,85.6,84.0,85.59,138981,80.5082619727437,81.8857797631519,80.3552044404761,81.8762136673851,145284.97663954,0.0,1.0
2022-02-18,83.54,84.42,83.11,84.19,260042,79.9151640352069,80.7569804626785,79.5038219172377,80.5369602600439,271837.128062822,0.0,1.0
2022-02-22,82.65,83.82,81.94,83.04,440748,79.0637815119685,80.1830147166751,78.3845887125311,79.4368592468707,460739.690201709,0.0,1.0
2022-02-23,81.0,83.42,80.94,83.23,259452,77.4853757104591,79.8003708860062,77.4279791358588,79.6186150664384,271220.366518314,0.0,1.0
2022-02-24,82.52,82.64,78.61,78.88,342012,78.9394222670011,79.0542154162017,75.1990788222122,75.4573634079138,357525.168407496,0.0,1.0
2022-02-25,84.23,84.23,82.3543,82.72,493223,80.5752246431108,80.5752246431108,78.7809120601465,79.1307441823355,515594.88011371,0.0,1.0
2022-02-28,84.0,84.4,82.9133,83.33,313409,80.3552044404761,80.7378482711451,79.3156568135063,79.7142760241057,327624.777801437,0.0,1.0
2022-03-01,82.58,84.07,82.1,83.76,332709,78.9968188416014,80.4221671108432,78.5376462447987,80.1256181420748,347800.197816713,0.0,1.0
2022-03-02,84.21,84.49,82.93,83.07,333074,80.5560924515773,80.8239431330456,79.3316321934367,79.4655575341708,348181.753687468,0.0,1.0
2022-03-03,83.68,84.76,83.3,84.71,434620,80.049089375941,81.0822277187471,79.6855777368055,81.0343972399135,454333.733007222,0.0,1.0
2022-03-04,82.75,83.02,81.9711,83.02,243276,79.1594424696357,79.4177270553372,78.4143392703656,79.4177270553372,254310.646613283,0.0,1.0
2022-03-07,80.0,82.55,79.95,82.55,293954,76.5287661337868,78.9681205543012,76.4809356549532,78.9681205543012,307287.327210908,0.0,1.0
2022-03-08,79.44,81.58,79.09,79.9,337677,75.9930647708503,78.0402092649291,75.658251419015,76.4331051761196,352993.539093184,0.0,1.0
2022-03-09,81.94,82.3,81.02,81.35,281435,78.3845887125311,78.7289681601331,77.5045079019926,77.8201890622944,294200.483523279,0.0,1.0
2022-03-10,81.26,81.37,80.2,80.79,166856,77.7340942003939,77.8393212538279,76.7200880491213,77.2844876993579,174424.346221189,0.0,1.0
2022-03-11,80.14,81.95,80.01,81.95,987609,76.6626914745209,78.3941548082978,76.5383322295535,78.3941548082978,1032405.51222109,0.0,1.0
2022-03-14,79.45,81.01,79.2773,80.31,312493,76.002630866617,77.4949418062259,75.8374243927257,76.8253151025552,326667.229369623,0.0,1.0
2022-03-15,81.48,81.6,79.91,80.08,222889,77.9445483072618,78.0593414564625,76.4426712718863,76.6052948999206,232998.921854141,0.0,1.0
2022-03-16,83.47,83.495,81.37,82.2,198413,79.8482013648398,79.8721166042566,77.8393212538279,78.6333072024659,207412.72598399,0.0,1.0
2022-03-17,84.38,84.41,83.01,83.12,226569,80.7187160796116,80.7474143669118,79.4081609595705,79.5133880130045,236845.841318193,0.0,1.0
2022-03-18,85.57,85.62,83.93,84.09,333140,81.8570814758517,81.9049119546853,80.2882417701091,80.4412993023766,348250.747351769,0.0,1.0
2022-03-21,85.35,85.8436,84.565,85.55,355128,81.6466273689838,82.1188098560292,80.895688851296,81.8379492843182,371236.091149484,0.0,1.0
2022-03-22,86.44,86.61,85.53,85.53,674279,82.6893318075566,82.8519554355909,81.8188170927848,81.8188170927848,704863.317745103,0.0,1.0
2022-03-23,85.06,86.04,85.05,85.87,152204,81.3692105917488,82.3066879768877,81.3596444959821,82.1440643488534,159107.752746379,0.0,1.0
2022-03-24,86.18,86.21,85.0,85.22,128738,82.6467225037925,82.6754925394749,81.5151011002827,81.726081361954,134241.752169796,0.215458,1.0
2022-03-25,86.43,86.5699,85.62,86.38,144019,82.8864728011463,83.0206370675454,82.10968183772,82.8385227416755,150176.038976385,0.0,1.0
2022-03-28,87.31,87.34,86.21,86.56,139996,83.7303938478315,83.759163883514,82.6754925394749,83.0111429557702,145981.049393052,0.0,1.0
2022-03-29,88.67,88.81,87.82,88.17,263823,85.0346354654361,85.1688956319542,84.2194844544332,84.5551348707285,275101.848581553,0.0,1.0
2022-03-30,87.92,88.47,87.5506,88.41,168905,84.3153845733747,84.842835227553,83.9611295340048,84.7852951561881,176125.954653943,0.0,1.0
2022-03-31,86.62,87.98,86.59,87.84,369763,83.0686830271351,84.3729246447397,83.0399129914527,84.2386644782215,385570.95036089,0.0,1.0
2022-04-01,86.81,86.95,86.1564,86.95,230406,83.250893253124,83.3851534196421,82.6240900757223,83.3851534196421,240256.219223803,0.0,1.0
2022-04-04,87.62,87.62,86.7,86.91,155209,84.0276842165502,84.0276842165502,83.1454031222883,83.3467933720655,161844.42909259,0.0,1.0
2022-04-05,86.34,87.64,86.16,87.27,203365,82.8001626940989,84.0468642403385,82.6275424800042,83.6920338002549,212059.173903669,0.0,1.0
2022-04-06,85.1,85.64,84.5,85.5,247435,81.6110012192242,82.1288618615083,81.0356005055751,81.9946016949902,258013.235782235,0.0,1.0
2022-04-07,85.53,85.89,84.5107,84.99,204886,82.0233717306727,82.3686121588621,81.0458618183019,81.5055110883885,213645.19904815,0.0,1.0
2022-04-08,85.1,85.67,84.8201,85.3,220614,81.6110012192242,82.1576318971908,81.3425767863069,81.8028014571072,230045.595808443,0.0,1.0
2022-04-11,83.53,84.37,83.4,84.35,137669,80.1053693518425,80.9109303509512,79.9806991972185,80.8917503271629,143554.5664797,0.0,1.0
2022-04-12,82.96,84.51,82.63,84.23,156580,79.5587386738759,81.0451905174693,79.2422682813689,80.7766701844331,163274.041500929,0.0,1.0
2022-04-13,83.96,84.1269,82.9,82.99,102301,80.517739863291,80.6777971618044,79.501198602511,79.5875087095583,106674.528800527,0.0,1.0
2022-04-14,82.87,84.26,82.87,83.96,160490,79.4724285668285,80.8054402201155,79.4724285668285,80.517739863291,167351.200156368,0.0,1.0
2022-04-18,82.77,83.17,82.36,82.72,523428,79.376528447887,79.7601289236531,78.9833379602268,79.3285783884163,545805.37102279,0.0,1.0
2022-04-19,84.3,84.44,82.73,82.73,188642,80.8438002676921,80.9780604342102,79.3381684003104,79.3381684003104,196706.742475529,0.0,1.0
2022-04-20,84.46,85.02,84.33,84.76,173253,80.9972404579985,81.534281124071,80.8725703033746,81.2849408148231,180659.838498918,0.0,1.0
2022-04-21,83.3,85.7868,83.09,85.3,191693,79.884799078277,82.2696432361145,79.6834088284999,81.8028014571072,199888.17752866,0.0,1.0
2022-04-22,80.94,83.14,80.86,83.14,172627,77.6215562712574,79.7313588879706,77.5448361761042,79.7313588879706,180007.076013418,0.0,1.0
2022-04-25,81.72,81.72,79.95,80.58,575069,78.3695771990012,78.3695771990012,76.6721450937365,77.276315843068,599654.105070238,0.0,1.0
2022-04-26,79.15,81.2,79.1,81.19,457015,75.9049441422044,77.8708965805053,75.8569940827336,77.8613065686112,476553.110720061,0.0,1.0
2022-04-27,79.6,80.67,79.185,79.51,256311,76.3364946774412,77.3626259501153,75.9385091838339,76.2501845703938,267268.698755554,0.0,1.0
2022-04-28,81.37,81.78,79.43,80.37,209956,78.0339267827059,78.4271172703661,76.1734644752406,77.0749255932908,218931.949529755,0.0,1.0
2022-04-29,78.62,81.29,78.54,80.79,368756,75.3966735118144,77.9572066875527,75.3199534166612,77.4777060928452,384520.899525589,0.0,1.0
2022-05-02,79.32,79.49,77.53,78.62,413638,76.067974344405,76.2310045466055,74.351362215352,75.3966735118144,431321.675682471,0.0,1.0
2022-05-03,79.49,79.97,79.07,79.3,183595,76.2310045466055,76.6913251175248,75.8282240470512,76.0487943206167,191443.975280132,0.0,1.0
2022-05-04,81.88,82.05,78.8282,79.63,259050,78.5230173893076,78.6860475915082,75.5963375594506,76.3652647131236,270124.79531751,0.0,1.0
2022-05-05,78.84,81.05,78.02,81.0,245322,75.6076537734857,77.7270464020931,74.8212727981653,77.6790963426223,255809.90170578,0.0,1.0
2022-05-06,78.17,78.87,77.13,78.32,336448,74.9651229765776,75.6364238091682,73.9677617395859,75.1089731549899,350831.681663716,0.0,1.0
2022-05-09,75.68,77.11,75.37,76.93,622442,72.577210014934,73.9485817157976,72.2799196462154,73.7759615017029,649052.375398656,0.0,1.0
2022-05-10,75.87,77.21,75.12,76.96,398801,72.7594202409229,74.0444818347391,72.0401693488616,73.8047315373854,415850.370574863,0.0,1.0
2022-05-11,74.65,76.7399,74.47,75.6,288128,71.5894387898365,73.5936553755951,71.4168185757418,72.5004899197808,300445.925594455,0.0,1.0
2022-05-12,74.6,75.22,73.22,74.04,251750,71.5414887303657,72.1360694678031,70.2180670889729,71.0044480642933,262512.708825258,0.0,1.0
2022-05-13,76.46,76.78,75.305,75.51,169585,73.3252309426778,73.6321113232906,72.2175845689034,72.4141798127335,176835.025724455,0.0,1.0
2022-05-16,75.96,76.71,75.53,76.15,258466,72.8457303479703,73.5649812400316,72.4333598365218,73.0279405739591,269515.82839813,0.0,1.0
2022-05-17,77.52,77.57,76.46,77.25,236278,74.3417722034578,74.3897222629285,73.3252309426778,74.0828418823157,246379.256467982,0.0,1.0
2022-05-18,74.36,76.66,74.1,76.59,2626278,71.3113284449061,73.5170311805608,71.0619881356582,73.4499010973018,2738555.51899973,0.0,1.0
2022-05-19,73.94,74.79,73.468,73.79,512623,70.9085479453518,71.7236989563546,70.4558993839479,70.7646977669395,534538.440262683,0.0,1.0
2022-05-20,73.81,74.69,72.08,74.68,370879,70.7838777907278,71.6277988374131,69.1248057330397,71.6182088255189,386734.661117787,0.0,1.0
2022-05-23,75.05,75.225,73.91,74.37,218184,71.9730392656025,72.1408644737502,70.8797779096693,71.3209184568003,227511.70948294,0.0,1.0
2022-05-24,74.27,74.55,73.11,74.2,231831,71.2250183378588,71.493538670895,70.1125769581373,71.1578882545997,241742.140217154,0.0,1.0
2022-05-25,75.14,75.52,74.03,74.03,228712,72.0593493726499,72.4237698246276,70.9948580523991,70.9948580523991,238489.798056971,0.0,1.0
2022-05-26,76.68,76.99,75.4,75.4,294187,73.5362112043491,73.8335015730678,72.3086896818978,72.3086896818978,306763.957383024,0.0,1.0
2022-05-27,78.72,78.72,77.26,77.26,341139,75.4925736307559,75.4925736307559,74.0924318942099,74.0924318942099,355723.229298669,0.0,1.0
2022-05-31,78.11,78.78,77.54,78.4,694207,74.9075829052127,75.5501137021208,74.3609522272461,75.1856932501431,723885.442126936,0.0,1.0
2022-06-01,77.5,78.76,76.96,78.54,287112,74.3225921796695,75.5309336783325,73.8047315373854,75.3199534166612,299386.489994985,0.0,1.0
2022-06-02,79.22,79.26,77.17,77.33,174393,75.9720742254635,76.0104342730401,74.0061217871625,74.1595619774689,181848.575293598,0.0,1.0
2022-06-03,77.89,78.59,77.6921,78.19,238768,74.6966026435414,75.367903476132,74.5068163081561,74.9843030003659,248975.707887941,0.0,1.0
2022-06-06,78.08,79.12,77.89,78.76,481992,74.8788128695303,75.8761741065219,74.6966026435414,75.5309336783325,502597.916790879,0.0,1.0
2022-06-07,78.8,78.87,77.34,77.43,319542,75.5692937259091,75.6364238091682,74.1691519893631,74.2554620964105,333202.92354892,0.0,1.0
2022-06-08,77.91,78.76,77.8,78.5,107914,74.7157826673297,75.5309336783325,74.610292536494,75.2815933690846,112527.493386967,0.0,1.0
2022-06-09,76.12,77.98,76.11,77.42,279027,73.1749650463084,74.9630028154378,73.1653519400227,74.4246688634419,290256.855285939,0.18331,1.0
2022-06-10,73.82,74.92,73.79,74.89,653007,70.9639506006107,72.0213922920313,70.9351112817537,71.9925529731744,679288.234829265,0.0,1.0
2022-06-13,71.0,72.22,70.67,71.91,771386,68.2530546280596,69.4258535949079,67.9358221206334,69.127847300053,802431.573186822,0.0,1.0
2022-06-14,70.83,71.53,70.28,71.37,350532,68.0896318212036,68.7625492611986,67.5609109754933,68.6087395606283,364639.680020539,0.0,1.0
2022-06-15,72.0,72.88,70.7,71.58,251985,69.2143652566238,70.0603186097603,67.9646614394903,68.8106147926268,262126.509904875,0.0,1.0
2022-06-16,69.6,70.4,69.095,70.37,446682,66.9072197480697,67.676268250921,66.4217578806447,67.6474289320641,464659.379317535,0.0,1.0
2022-06-17,69.94,70.47,69.1874,69.61,331384,67.2340653617815,67.7435599949205,66.5105829827241,66.9168328543553,344721.040372708,0.0,1.0
2022-06-21,71.72,72.0,70.97,70.97,669387,68.9451982806258,69.2143652566238,68.2242153092026,68.2242153092026,696327.472213403,0.0,1.0
2022-06-22,71.68,72.45,70.92,70.92,303960,68.9067458554832,69.6469550394777,68.1761497777744,68.1761497777744,316193.320835311,0.0,1.0
2022-06-23,72.42,72.465,71.46,72.12,303949,69.6181157206208,69.6613746989061,68.6952575171991,69.3297225320515,316181.878124002,0.0,1.0
2022-06-24,74.79,74.84,73.01,73.01,352799,71.896421910318,71.9444874417462,70.1852889914737,70.1852889914737,366997.918796475,0.0,1.0
2022-06-27,74.43,75.02,74.19,75.0,267088,71.5503500840348,72.1175233548877,71.3196355331794,72.0982971423164,277837.352530798,0.0,1.0
2022-06-28,72.65,75.15,72.63,74.59,148640,69.8392171651905,72.2424937366011,69.8199909526192,71.7041597846051,154622.237165945,0.0,1.0
2022-06-29,72.6,72.84,72.13,72.64,295421,69.7911516337623,70.0218661846177,69.3393356383371,69.8296040589049,307310.656120832,0.0,1.0
2022-06-30,71.9,72.6,71.04,71.76,250223,69.1182341937674,69.7911516337623,68.2915070532021,68.9836507057684,260293.595602625,0.0,1.0
2022-07-01,72.46,72.57,71.27,71.76,183908,69.6565681457633,69.7623123149054,68.5126084977719,68.9836507057684,191309.65011245,0.0,1.0
2022-07-05,72.83,72.83,70.9372,71.53,168520,70.0122530783321,70.0122530783321,68.1926843205857,68.7625492611986,175302.337239,0.0,1.0
2022-07-06,73.09,73.5686,72.4693,72.93,167174,70.2621938417588,70.7222771085896,69.665508334609,70.1083841411885,173902.16547349,0.0,1.0
2022-07-07,74.25,74.39,73.46,73.46,236554,71.3773141708933,71.5118976588923,70.6178787743275,70.6178787743275,246074.466432675,0.0,1.0
2022-07-08,74.17,74.51,73.54,73.77,279279,71.3004093206081,71.62725493432,70.6947836246127,70.9158850691825,290518.997399542,0.0,1.0
2022-07-11,73.26,73.7579,73.12,73.69,161822,70.4256166486147,70.9042532105768,70.2910331606157,70.8389802188973,168334.766298893,0.0,1.0
2022-07-12,72.43,73.47,72.0929,73.28,526125,69.6277288269064,70.6274918806132,69.3036710140174,70.444842861186,547299.680630602,0.0,1.0
2022-07-13,72.11,72.64,71.19,71.38,311426,69.3201094257658,69.8296040589049,68.4357036474868,68.618352666914,323959.801074014,0.0,1.0
2022-07-14,71.79,71.97,70.575,71.19,249535,69.0124900246253,69.1855259377669,67.8444976109198,68.4357036474868,259577.906022632,0.0,1.0
2022-07-15,73.05,73.11,72.3,72.58,228482,70.2237414166162,70.2814200543301,69.5027584451931,69.771925421191,237677.596825547,0.0,1.0
2022-07-18,72.45,73.88,72.25,73.69,363751,69.6469550394777,71.0216292383245,69.4546929137648,70.8389802188973,378390.698273342,0.0,1.0
2022-07-19,74.46,74.58,73.18,73.33,187865,71.5791894028918,71.6945466783195,70.3487117983296,70.4929083926142,195425.905443892,0.0,1.0
2022-07-20,74.93,75.2491,74.2766,74.47,159310,72.0310053983169,72.3377596198918,71.4028850336131,71.5888025091774,165721.667134733,0.0,1.0
2022-07-21,75.78,75.78,74.4476,74.83,255237,72.8481194325965,72.8481194325965,71.5672691510976,71.9348743354605,265509.391466121,0.0,1.0
2022-07-22,74.96,76.04,74.54,75.78,223334,72.0598447171739,73.0980601960232,71.6560942531769,72.8481194325965,232322.40793339,0.0,1.0
2022-07-25,74.87,75.06,74.43,75.06,385062,71.9733267606031,72.1559757800303,71.5503500840348,72.1559757800303,400559.391062924,0.0,1.0
2022-07-26,73.97,74.6,73.77,74.6,119871,71.1081471948953,71.7137728908908,70.9158850691825,71.7137728908908,124695.386109519,0.0,1.0
2022-07-27,76.11,76.41,74.68,74.78,187271,73.1653519400227,73.453745128592,71.7906777411759,71.8868088040323,194807.999033259,0.0,1.0
2022-07-28,77.37,77.51,75.8,76.24,434909,74.3766033320136,74.5111868200126,72.8673456451678,73.2903223217361,452412.557478497,0.0,1.0
2022-07-29,78.13,78.3,77.07,77.16,232638,75.1071994097224,75.2706222165784,74.0882101434444,74.1747281000151,242000.861207017,0.0,1.0
2022-08-01,77.98,78.46,77.49,77.68,154821,74.9630028154378,75.4244319171486,74.4919606074413,74.6746096268686,161052.000674574,0.0,1.0
2022-08-02,77.48,78.36,77.07,77.55,371284,74.4823475011557,75.3283008542922,74.0882101434444,74.5496392451552,386226.875026376,0.0,1.0
2022-08-03,78.76,78.9496,77.88,77.92,123190,75.7128251057179,75.8950896008937,74.8668717525814,74.905324177724,128147.964185096,0.0,1.0
2022-08-04,78.86,78.94,78.4,78.72,168846,75.8089561685743,75.8858610188595,75.3667532794348,75.6743726805753,175641.457592311,0.0,1.0
2022-08-05,78.59,78.71,77.93,77.93,141047,75.549402298862,75.6647595742897,74.9149372840096,74.9149372840096,146723.645623957,0.0,1.0
2022-08-08,78.47,79.359,78.24,78.81,921408,75.4340450234343,76.2886501722279,75.2129435788645,75.7608906371461,958491.430991649,0.0,1.0
2022-08-09,77.92,78.31,77.7,78.23,175807,74.905324177724,75.280235322864,74.6938358394398,75.2033304725789,182882.613357328,0.0,1.0
2022-08-10,79.76,79.77,79.08,79.37,108682,76.6741357342821,76.6837488405678,76.0204445068585,76.2992245891421,113056.068216289,0.0,1.0
2022-08-11,79.68,80.63,79.52,80.26,761658,76.597230883997,77.510475981133,76.4434211834267,77.1547910485642,792312.055404595,0.0,1.0
2022-08-12,81.1,81.1,79.88,80.05,259485,77.9622919765582,77.9622919765582,76.7894930097098,76.9529158165657,269928.358523985,0.0,1.0
2022-08-15,81.55,81.64,80.71,80.71,224000,78.3948817594121,78.4813997159829,77.5873808314181,77.5873808314181,233015.212090767,0.0,1.0
2022-08-16,81.69,82.06,81.13,81.31,213744,78.5294652474111,78.8851501799798,77.9911312954151,78.1641672085567,222346.444165754,0.0,1.0
2022-08-17,80.95,81.46,80.56,80.92,423142,77.8180953822735,78.3083638028413,77.4431842371335,77.7892560634166,440171.977118354,0.0,1.0
2022-08-18,81.19,81.34,80.71,80.98,140824,78.048809933129,78.1930065274136,77.5873808314181,77.8469347011305,146491.670658349,0.0,1.0
2022-08-19,79.98,80.65,79.79,80.65,111897,76.8856240725663,77.5297021937043,76.7029750531391,77.5297021937043,116400.460657681,0.0,1.0
2022-08-22,78.18,79.03,78.05,79.03,190496,75.1552649411507,75.9723789754302,75.0302945594373,75.9723789754302,198162.793939476,0.0,1.0
2022-08-23,77.98,78.52,77.88,78.13,179717,74.9630028154378,75.4821105548625,74.8668717525814,75.1071994097224,186949.977104091,0.0,1.0
2022-08-24,78.18,78.5,77.88,77.91,133025,75.1552649411507,75.4628843422912,74.8668717525814,74.8957110714383,138378.788340956,0.0,1.0
2022-08-25,79.13,79.16,78.1701,78.35,227653,76.0685100382867,76.0973493571436,75.1457479659279,75.3186877480066,236815.232491515,0.0,1.0
2022-08-26,76.29,79.13,76.26,79.13,287995,73.3383878531643,76.0685100382867,73.3095485343074,76.0685100382867,299585.78574143,0.0,1.0
2022-08-29,75.66,76.16,75.46,75.74,157240,72.7327621571688,73.2134174714509,72.540500031456,72.809667007454,163568.356915858,0.0,1.0
2022-08-30,74.93,75.97,74.48,75.97,332728,72.0310053983169,73.0307684520237,71.5984156154631,73.0307684520237,346119.131645253,0.0,1.0
2022-08-31,74.29,75.51,74.29,75.27,189467,71.4157665960359,72.5885655628842,71.4157665960359,72.3578510120288,197092.380308934,0.0,1.0
2022-09-01,74.39,74.44,73.17,73.76,385693,71.5118976588923,71.5599631903205,70.3390986920439,70.9062719628968,401215.786593411,0.0,1.0
2022-09-02,73.52,75.3286,73.18,75.07,228906,70.6755574120414,72.4141838148626,70.3487117983296,72.1655888863159,238118.661334148,0.0,1.0
2022-09-06,73.23,73.81,72.77,73.69,186217,70.3967773297578,70.954337494325,69.9545744406182,70.8389802188973,193711.579240653,0.0,1.0
2022-09-07,74.79,74.905,73.25,73.25,106041,71.896421910318,72.0069726326028,70.4160035423291,70.4160035423291,110308.777255879,0.0,1.0
2022-09-08,75.29,75.33,74.03,74.29,242336,72.3770772246001,72.4155296497426,71.1658258326091,71.4157665960359,252089.171594768,0.0,1.0
2022-09-09,76.51,76.64,75.72,75.73,174962,73.5498761914484,73.6748465731618,72.7904407948827,72.8000539011683,182003.605079575,0.0,1.0
2022-09-12,77.08,77.32,76.64,76.89,283130,74.09782324973,74.3285378005854,73.6748465731618,73.9151742303028,294524.986603834,0.0,1.0
2022-09-13,73.79,75.54,73.57,75.35,277268,70.9351112817537,72.6174048817411,70.7236229434696,72.4347558623139,288427.061723137,0.0,1.0
2022-09-14,73.85,74.15,73.26,73.95,245532,70.9927899194676,71.2811831080369,70.4256166486147,71.088920982324,255413.799352992,0.0,1.0
2022-09-15,72.92,74.0562,72.66,73.51,258476,70.0987710349029,71.1910121710775,69.8488302714762,70.6659443057558,268878.749823094,0.0,1.0
2022-09-16,72.48,72.55,71.82,72.16,169357,69.6757943583346,69.7430861023341,69.0413293434822,69.3681749571941,176173.023544893,0.0,1.0
2022-09-19,72.92,72.95,71.78,71.83,241766,70.0987710349029,70.1276103537598,69.0028769183397,69.0509424497679,251496.231099716,0.0,1.0
2022-09-20,71.96,72.33,71.44,72.33,130579,69.1759128314812,69.53159776405,68.6760313046278,69.53159776405,135834.345444644,0.0,1.0
2022-09-21,70.83,73.0,70.81,72.26,207537,68.0896318212036,70.175675885188,68.0704056086324,69.4643060200505,215889.634248578,0.0,1.0
2022-09-22,70.06,70.66,69.9452,70.66,231266,67.3494226372092,67.9262090143477,67.23906417705,67.9262090143477,240573.643032961,0.0,1.0
2022-09-23,69.01,69.41,68.1703,69.35,322337,66.3400464772168,66.7245707286424,65.5328339424114,66.6668920909286,335309.930445096,0.0,1.0
2022-09-26,68.02,69.1,67.82,68.4,382781,65.6788291488821,66.7216567801786,65.4857129208642,66.045749982116,396425.514239594,0.302171,1.0
2022-09-27,67.85,69.1573,67.37,68.58,250600,65.5146803550669,66.7769845795058,65.051201407824,66.2195545873321,259532.823908298,0.0,1.0
2022-09-28,69.29,69.61,67.92,68.17,269153,66.9051171967956,67.2141031616242,65.5822710348731,65.8236663198955,278747.159430926,0.0,1.0
2022-09-29,67.94,68.71,67.36,68.61,226504,65.6015826576749,66.3450801355438,65.041545596423,66.2485220215348,234577.904016461,0.0,1.0
2022-09-30,66.97,68.51,66.86,67.8,212043,64.6649689517882,66.1519639075259,64.5587550263783,65.4664012980624,219601.430885823,0.0,1.0
2022-10-03,68.48,68.86,67.27,67.49,404534,66.1229964733232,66.4899173065572,64.954643293815,65.1670711446347,418953.91614892,0.0,1.0
2022-10-04,70.61,70.63,69.53,69.53,232812,68.1796843017136,68.1989959245154,67.1368566704171,67.1368566704171,241110.75738124,0.0,1.0
2022-10-05,70.43,70.81,69.24,69.77,291158,68.0058796964976,68.3728005297315,66.8568381397912,67.3685961440385,301536.544068205,0.0,1.0
2022-10-06,69.62,70.67,69.55,70.07,291040,67.2237589730251,68.237619170119,67.1561682932189,67.6582704860654,301414.337870196,0.0,1.0
2022-10-07,67.55,68.77,67.19,68.77,236200,65.22500601304,66.4030150039491,64.8773968026078,66.4030150039491,244619.525168157,0.0,1.0
2022-10-10,66.93,67.74,66.43,67.64,269643,64.6263457061846,65.408466429657,64.1435551361399,65.3119083156481,279254.62584639,0.0,1.0
2022-10-11,66.51,67.47,66.11,66.61,315561,64.2208016273471,65.1477595218329,63.8345691713113,64.317359741356,326809.407204016,0.0,1.0
2022-10-12,66.36,66.89,66.27,66.57,138986,64.0759644563336,64.587722460581,63.9890621537256,64.2787364957524,143940.259631759,0.0,1.0
2022-10-13,68.1,68.41,64.72,64.97,253692,65.7560756400892,66.0554057935169,62.492411386587,62.7338066716093,262735.040554445,0.0,1.0
2022-10-14,66.46,68.86,66.32,68.59,241710,64.1725225703426,66.4899173065572,64.03734121073,66.229210398733,250325.933227752,0.0,1.0
2022-10-17,68.19,68.4184,67.64,67.64,183559,65.8429779426973,66.0635166750937,65.3119083156481,65.3119083156481,190102.097461226,0.0,1.0
2022-10-18,68.94,69.9,68.29,69.7,349634,66.5671637977643,67.4941216922502,65.9395360567062,67.3010054642323,362096.964702131,0.0,1.0
2022-10-19,68.3,68.96,67.82,68.49,138936,65.9491918681071,66.5864754205661,65.4857129208642,66.1326522847241,143888.477344466,0.0,1.0
2022-10-20,67.68,69.06,67.49,68.15,305548,65.3505315612517,66.6830335345751,65.1670711446347,65.8043546970937,316439.486350888,0.0,1.0
2022-10-21,69.11,69.23,67.33,67.44,199256,66.7313125915795,66.8471823283903,65.0125781622204,65.1187920876302,206358.628733726,0.0,1.0
2022-10-24,69.99,70.21,68.84,69.43,265122,67.5810239948582,67.7934518456779,66.4706056837554,67.0402985564081,274572.471429433,0.0,1.0
2022-10-25,71.34,71.4,70.03,70.03,295220,68.8845585339789,68.9424934023843,67.6196472404618,67.6196472404618,305743.33708782,0.0,1.0
2022-10-26,70.61,71.69,70.34,70.34,258823,68.1796843017136,69.2225119330102,67.9189773938895,67.9189773938895,268048.938876367,0.0,1.0
2022-10-27,70.55,71.37,70.42,71.04,355659,68.1217494333083,68.9135259681816,67.9962238850967,68.5948841919521,368336.730320835,0.0,1.0
2022-10-28,72.36,72.44,70.51,70.51,270117,69.8694512968701,69.9466977880773,68.0831261877047,68.0831261877047,279745.521929919,0.0,1.0
2022-10-31,71.73,72.17,71.6,71.83,227794,69.2611351786138,69.6859908802531,69.1356096304022,69.3576932926227,235913.887028599,0.0,1.0
2022-11-01,71.49,72.53,71.37,72.51,123181,69.0293957049923,70.0336000906853,68.9135259681816,70.0142884678835,127571.878618707,0.0,1.0
2022-11-02,69.57,72.11,69.55,71.44,166990,67.1754799160206,69.6280560118478,67.1561682932189,68.9811166479879,172942.483098351,0.0,1.0
2022-11-03,68.79,69.3901,68.46,68.82,216516,66.4223266267509,67.0017718689186,66.1036848505214,66.4512940609536,224233.87430698,0.0,1.0
2022-11-04,69.9,70.37,68.79,69.88,214111,67.4941216922502,67.9479448280922,66.4223266267509,67.4748100694484,221743.146288227,0.0,1.0
2022-11-07,70.68,70.83,69.87,70.22,264317,68.2472749815199,68.3921121525333,67.4651542580475,67.8031076570788,273738.776604029,0.0,1.0
2022-11-08,71.14,71.9,70.42,70.92,174253,68.691442305961,69.425283972429,67.9962238850967,68.4790144551414,180464.37815041,0.0,1.0
2022-11-09,69.74,70.944,69.64,70.66,375688,67.3396287098358,68.5021884025035,67.2430705958269,68.2279633587181,389079.678964329,0.0,1.0
2022-11-10,73.79,73.89,72.28,72.34,324531,71.250232327198,71.3467904412069,69.792204805663,69.8501396740683,336099.149544229,0.0,1.0
2022-11-11,74.66,74.87,73.68,73.93,241315,72.0902879190758,72.2930599584946,71.1440184017882,71.3854136868105,249916.853158144,0.0,1.0
2022-11-14,73.96,74.9,73.91,74.24,316452,71.4143811210132,72.3220273926973,71.3661020640087,71.6847438402382,327732.167563562,0.0,1.0
2022-11-15,74.59,75.27,73.85,75.03,334167,72.0226972392695,72.6792924145303,71.3081671956033,72.4475529409089,346078.631951174,0.0,1.0
2022-11-16,74.01,74.47,73.94,74.27,524169,71.4626601780177,71.9068275024588,71.3950694982114,71.7137112744409,542853.394952868,0.0,1.0
2022-11-17,73.71,73.84,72.97,73.06,212154,71.1729858359908,71.2985113842025,70.4584557923247,70.5453580949327,219716.387563612,0.0,1.0
2022-11-18,73.98,74.39,73.42,74.39,177900,71.433692743815,71.8295810112516,70.8929673053649,71.8295810112516,184241.3781855,0.0,1.0
2022-11-21,73.8,74.135,73.6,73.77,281597,71.2598881385989,71.5833578205288,71.066771910581,71.2309207043962,291634.735092199,0.0,1.0
2022-11-22,74.89,74.89,73.94,74.18,343742,72.3123715812963,72.3123715812963,71.3950694982114,71.6268089718329,355994.939967623,0.0,1.0
2022-11-23,75.49,75.6,74.86,74.86,298012,72.89172026535,72.9979341907598,72.2834041470937,72.2834041470937,308634.860010214,0.0,1.0
2022-11-25,75.51,75.665,75.41,75.41,78172,72.9110318881518,73.0606969648657,72.8144737741428,72.8144737741428,80958.4992440522,0.0,1.0
2022-11-28,74.36,75.2808,74.165,75.05,205290,71.800613577049,72.6897206908433,71.6123252547315,72.4668645637107,212607.715164144,0.0,1.0
2022-11-29,74.25,74.57,73.85,74.35,279343,71.6943996516391,72.0033856164677,71.3081671956033,71.7909577656481,289300.389581068,0.0,1.0
2022-11-30,76.78,76.78,73.98,74.26,433850,74.1373199360654,74.1373199360654,71.433692743815,71.70405546304,449314.906834058,0.0,1.0
2022-12-01,76.94,77.46,76.32,77.03,250309,74.2918129184796,74.7939151113261,73.6931526116242,74.3787152210877,259231.450996258,0.0,1.0
2022-12-02,76.8,77.0,75.84,75.85,370409,74.1566315588671,74.349747786885,73.2296736643813,73.2393294757822,383612.505072022,0.0,1.0
2022-12-05,75.28,76.16,75.02,76.11,390780,72.6889482259312,73.5386596292099,72.437897129508,73.4903805722054,404709.644560594,0.0,1.0
2022-12-06,74.31,75.3303,73.83,75.19,553959,71.7523345200445,72.7375169572777,71.2888555728016,72.6020459233232,573705.281721536,0.0,1.0
2022-12-07,74.15,74.54,73.9135,74.04,479520,71.5978415376302,71.9744181822651,71.369481597999,71.4916276122204,496612.848046716,0.0,1.0
2022-12-08,74.79,74.95,74.13,74.38,215260,72.2158134672874,72.3703064497017,71.5785299148284,71.8199251998507,222933.1032502,0.0,1.0
2022-12-09,74.23,74.98,74.19,74.54,371641,71.6750880288373,72.3992738839044,71.6364647832338,71.9744181822651,384888.420630901,0.0,1.0
2022-12-12,75.25,75.25,74.28,74.31,361448,72.6599807917285,72.6599807917285,71.7233670858418,71.7523345200445,374332.083543522,0.0,1.0
2022-12-13,75.52,77.17,74.94,77.06,477043,73.2072953558786,74.8067661892631,72.6450571235374,74.7001348003708,492113.349972395,0.296824,1.0
2022-12-14,75.03,76.19,74.52,75.41,380690,72.7323009871765,73.856777451859,72.2379190932213,73.1006639669863,392716.445270115,0.0,1.0
2022-12-15,73.21,74.17,72.88,74.07,429460,70.9680361891402,71.8986374012913,70.6481420224633,71.8016997750255,443027.146984958,0.0,1.0
2022-12-16,72.31,72.94,71.88,72.65,338175,70.0955975527487,70.7063045982228,69.6787657598061,70.4251854820522,348858.346369017,0.0,1.0
2022-12-19,71.62,72.39,71.3,72.33,482785,69.4267279315152,70.1731476537613,69.1165275274648,70.1149850780018,498036.746512207,0.0,1.0
2022-12-20,71.62,71.91,71.16,71.34,518723,69.4267279315152,69.7078470476858,68.9808148506928,69.1553025779711,535110.070240483,0.0,1.0
2022-12-21,72.58,72.8189,72.01,72.02,379143,70.3573291436662,70.588913132815,69.8047846739515,69.8144784365781,391120.573718897,0.0,1.0
2022-12-22,71.51,71.91,70.41,71.89,445772,69.3200965426229,69.7078470476858,68.2537826536998,69.6884595224326,459854.462268379,0.0,1.0
2022-12-23,71.86,71.89,70.99,71.34,204148,69.6593782345529,69.6884595224326,68.8160208860411,69.1553025779711,210597.275654741,0.0,1.0
2022-12-27,71.49,71.86,71.23,71.72,465536,69.3007090173697,69.6593782345529,69.0486711890788,69.5236655577809,480242.830295695,0.0,1.0
2022-12-28,70.68,71.92,70.68,71.47,245035,68.5155142446173,69.7175408103123,68.5155142446173,69.2813214921166,252775.944119264,0.0,1.0
2022-12-29,72.07,72.22,71.19,71.25,285798,69.8629472497109,70.0083536891095,69.0098961385725,69.068058714332,294826.695277807,0.0,1.0
2022-12-30,71.79,71.79,71.07,71.49,272885,69.5915218961669,69.5915218961669,68.8935709870536,69.3007090173697,281505.758405882,0.0,1.0
2023-01-03,71.63,72.63,71.08,72.3,453420,69.4364216941417,70.405797956799,68.9032647496802,70.0859037901221,467744.071592044,0.0,1.0
2023-01-04,72.17,72.4499,71.515,71.99,153933,69.9598848759767,70.2312132918944,69.3249434239361,69.7853971486984,158795.924688761,0.0,1.0
2023-01-05,71.07,71.68,70.9779,71.68,197202,68.8935709870536,69.4848905072746,68.8042914332629,69.4848905072746,203431.843337511,0.0,1.0
2023-01-06,72.75,72.9275,71.12,71.57,262378,70.5221231083179,70.6941873949396,68.9420398001865,69.3782591183823,270666.829906439,0.0,1.0
2023-01-09,72.99,74.01,72.94,73.16,370367,70.7547734113556,71.7435371992661,70.7063045982228,70.9195673760074,382067.329547287,0.0,1.0
2023-01-10,73.42,73.43,72.78,72.8,147171,71.1716052042983,71.1812989669249,70.5512043961976,70.5705919214508,151820.305148147,0.0,1.0
2023-01-11,74.4,74.44,73.7,73.7,694416,72.1215939417024,72.1603689922087,71.4430305578423,71.4430305578423,716353.418946366,0.0,1.0
2023-01-12,74.77,74.98,73.81,74.6,263085,72.4802631588856,72.6838321740437,71.5496619467346,72.3154691942339,271396.16486876,0.0,1.0
2023-01-13,75.04,75.11,74.11,74.19,312506,72.7419947498031,72.8098510881891,71.8404748255318,71.9180249265444,322378.432439997,0.0,1.0
2023-01-17,75.05,75.4421,74.92,75.04,333472,72.7516885124297,73.1317809450176,72.6256695982842,72.7419947498031,344006.773062375,0.0,1.0
2023-01-18,73.79,75.44,73.79,75.31,340490,71.5302744214815,73.129745254866,71.5302744214815,73.0037263407206,351246.479944368,0.0,1.0
2023-01-19,73.09,73.58,72.925,73.3,739203,70.8517110376214,71.3267054063235,70.6917639542829,71.0552800527794,762555.293002192,0.0,1.0
2023-01-20,74.76,74.76,73.23,73.44,685336,72.4705693962591,72.4705693962591,70.9874237143934,71.1909927295514,706986.571056868,0.0,1.0
2023-01-23,75.73,76.0654,74.7907,74.94,1047239,73.4108643710366,73.7359931695319,72.5003292475226,72.6450571235374,1080322.51287985,0.0,1.0
2023-01-24,75.51,75.665,74.81,75.31,129523,73.197601593252,73.3478549139639,72.5190382093919,73.0037263407206,133614.784051909,0.0,1.0
2023-01-25,75.44,75.53,74.19,74.64,146396,73.129745254866,73.2169891185052,71.9180249265444,72.3542442447402,151020.821985772,0.0,1.0
2023-01-26,76.28,76.33,75.38,75.99,125727,73.9440213154981,73.992490128631,73.0715826791066,73.6629021993275,129698.863943039,0.0,1.0
2023-01-27,76.62,77.08,76.13,76.13,169961,74.2736092448016,74.719522325624,73.7986148760995,73.7986148760995,175330.268077843,0.0,1.0
2023-01-30,75.63,76.48,75.595,76.05,250935,73.3139267447709,74.1378965680296,73.2799985755779,73.721064775087,258862.332065082,0.0,1.0
2023-01-31,76.9,76.9,75.7,75.7,123503,74.5450345983457,74.5450345983457,73.3817830831569,73.3817830831569,127404.605164819,0.0,1.0
2023-02-01,77.94,78.45,76.21,76.67,171916,75.5531859115092,76.0475678054645,73.8761649771121,74.3220780579345,177347.028829381,0.0,1.0
2023-02-02,79.2,79.55,78.505,78.72,147165,76.7746000024574,77.1138816943875,76.1008834999106,76.3092993963819,151814.115601083,0.0,1.0
2023-02-03,78.22,79.03,77.88,78.2,192128,75.8246112650533,76.6098060378057,75.4950233357498,75.8052237398001,198197.549704107,0.0,1.0
2023-02-06,77.67,77.9831,77.39,77.66,97951,75.2914543205918,75.5949660284298,75.0200289670477,75.2817605579652,101045.387403538,0.0,1.0
2023-02-07,78.75,78.98,77.29,77.6,120133,76.3383806842616,76.5613372246728,74.923091340782,75.2235979822058,123928.142897462,0.0,1.0
2023-02-08,77.86,78.67,77.69,78.32,120871,75.4756358104967,76.2608305832491,75.3108418458449,75.921548891319,124689.457186277,0.0,1.0
2023-02-09,77.14,78.67,76.89,78.67,144060,74.7776849013834,76.2608305832491,74.5353408357191,76.2608305832491,148611.024995699,0.0,1.0
2023-02-10,77.07,77.17,76.56,76.77,88405,74.7098285629974,74.8067661892631,74.2154466690422,74.4190156842002,91197.8180254392,0.0,1.0
2023-02-13,78.01,78.0791,77.15,77.25,154369,75.6210422498953,75.6880261496449,74.78737866401,74.8843162902757,159245.698442045,0.0,1.0
2023-02-14,78.17,78.57,77.3,77.86,115577,75.7761424519204,76.1638929569833,74.9327851034086,75.4756358104967,119228.213493877,0.0,1.0
2023-02-15,78.46,78.47,77.67,77.76,105146,76.057261568091,76.0669553307176,75.2914543205918,75.3786981842309,108467.685923905,0.0,1.0
2023-02-16,77.29,78.22,77.29,77.46,151504,74.923091340782,75.8246112650533,74.923091340782,75.0878853054337,156290.189719203,0.0,1.0
2023-02-17,77.12,77.135,76.47,76.9,177948,74.7582973761303,74.7728380200701,74.128202805403,74.5450345983457,183569.586810597,0.0,1.0
2023-02-21,75.4,76.39,75.39,76.24,153760,73.0909702043597,74.0506527043904,73.0812764417332,73.9052462649918,158617.459415096,0.0,1.0
2023-02-22,75.32,75.79,75.07,75.57,119852,73.0134201033471,73.4690269467961,72.7710760376828,73.2557641690115,123638.265776652,0.0,1.0
2023-02-23,75.96,76.25,75.16,76.1,117078,73.6338209114478,73.9149400276184,72.858319901322,73.7695335882198,120776.63185094,0.0,1.0
2023-02-24,75.12,75.2624,74.6192,74.98,73675,72.8195448508157,72.9575840306181,72.3340812184769,72.6838321740437,76002.4799844379,0.0,1.0
2023-02-27,75.49,76.1,75.31,75.76,112300,73.1782140679989,73.7695335882198,73.0037263407206,73.4399456589163,115847.689206004,0.0,1.0
2023-02-28,75.2,75.7999,75.2,75.37,118218,72.8970949518283,73.4786237717964,72.8970949518283,73.06188891648,121952.645793014,0.0,1.0
2023-03-01,74.94,75.24,74.6401,75.14,119913,72.6450571235374,72.9358700023346,72.3543411823665,72.8389323760688,123701.192838465,0.0,1.0
2023-03-02,75.65,75.7631,74.49,74.54,125291,73.333314270024,73.4429507253306,72.2088378053416,72.2573066184745,129249.090189755,0.0,1.0
2023-03-03,76.75,76.77,75.82,75.98,107501,74.3996281589471,74.4190156842002,73.4981082346758,73.653208436701,110897.083146346,0.0,1.0
2023-03-06,76.62,77.25,76.58,76.76,118407,74.2736092448016,74.8843162902757,74.2348341942953,74.4093219215736,122147.616525515,0.0,1.0
2023-03-07,75.5,76.68,75.41,76.64,114188,73.1879078306254,74.3317718205611,73.1006639669863,74.2929967700548,117795.333348667,0.0,1.0
2023-03-08,75.61,75.79,75.23,75.51,151078,73.2945392195177,73.4690269467961,72.926176239708,73.197601593252,155850.731877692,0.0,1.0
2023-03-09,74.17,76.05,74.02,75.69,196662,71.8986374012913,73.721064775087,71.7532309618927,73.3720893205303,202874.784101792,0.0,1.0
2023-03-10,72.93,74.35,72.67,74.09,363770,70.6966108355962,72.0731251285696,70.4445730073053,71.8210873002787,375261.92255092,0.0,1.0
2023-03-13,72.74,73.7,71.82,72.11,325397,70.5124293456913,71.4430305578423,69.6206031840466,69.9017223002172,335676.674306022,0.0,1.0
2023-03-14,74.1,74.45,73.26,73.84,259704,71.8307810629052,72.1700627548353,71.0165050022731,71.5787432346144,267908.355098452,0.0,1.0
2023-03-15,73.87,73.87,72.76,73.09,297465,71.6078245224941,71.6078245224941,70.5318168709445,70.8517110376214,306862.269542868,0.0,1.0
2023-03-16,75.33,75.4,73.4,73.41,247568,73.0231138659737,73.0909702043597,71.1522176790451,71.1619114416717,255388.964571257,0.0,1.0
2023-03-17,74.63,75.4416,74.3,75.27,353757,72.3445504821136,73.1312962568863,72.0246563154367,72.9649512902143,364932.600093041,0.0,1.0
2023-03-20,75.09,75.3,74.63,74.63,240300,72.790463562936,72.994032578094,72.3445504821136,72.3445504821136,247891.35989495,0.0,1.0
2023-03-21,76.17,76.27,75.47,75.79,124662,73.8373899266058,73.9343275528716,73.1588265427457,73.4690269467961,128600.21933926,0.0,1.0
2023-03-22,74.88,76.93,74.88,76.12,119161,72.5868945477779,74.5741158862254,72.5868945477779,73.788921113473,122925.436273167,0.0,1.0
2023-03-23,74.99,76.1161,74.485,75.27,139073,72.9486017901683,74.0440467891803,72.4573490377475,73.2209795538867,142964.827482212,0.263134,1.0
2023-03-24,75.38,75.4,74.24,74.65,206818,73.327985103919,73.3474406584703,72.2190184944939,72.6178573627959,212605.607775889,0.0,1.0
2023-03-27,75.43,76.0,75.27,75.79,152503,73.3766239902973,73.9311072950099,73.2209795538867,73.726823972221,156770.653437546,0.0,1.0
2023-03-28,75.29,75.34,74.88,75.3,96277,73.2404351084381,73.2890739948164,72.841596240136,73.2501628857137,98971.2215563404,0.0,1.0
2023-03-29,76.35,76.41,75.85,76.07,163414,74.2715794996579,74.3299461633119,73.785190635875,73.9992017359395,167986.9875402,0.0,1.0
2023-03-30,76.79,76.9,76.46,76.87,129590,74.699601699787,74.8066072498192,74.3785850496902,74.7774239179922,133216.454620378,0.0,1.0
2023-03-31,77.99,78.06,76.87,76.87,280860,75.866934972866,75.9350294137957,74.7774239179922,74.7774239179922,288719.603709233,0.0,1.0
2023-04-03,78.0,78.09,77.53,77.76,103889,75.8766627501417,75.9642127456226,75.4194572181857,75.6431960955259,106796.2362378,0.0,1.0
2023-04-04,77.41,78.209,77.19,78.07,108269,75.3027238908778,76.079973295203,75.0887127908133,75.9447571910713,111298.806430232,0.0,1.0
2023-04-05,76.99,77.28,76.74,77.17,133604,74.8941572453001,75.1762627862942,74.6509628134087,75.069257236262,137342.782646045,0.0,1.0
2023-04-06,77.4,77.42,76.59,76.8,166216,75.2929961136022,75.3124516681535,74.5050461542738,74.7093294770626,170867.398882482,0.0,1.0
2023-04-10,77.52,77.52,76.77,77.0,103706,75.4097294409101,75.4097294409101,74.6801461452356,74.9038850225758,106608.115154417,0.0,1.0
2023-04-11,77.55,77.83,77.41,77.64,71981,75.438912772737,75.7112905364555,75.3027238908778,75.526462768218,73995.3207811517,0.0,1.0
2023-04-12,77.2,78.04,77.07,78.03,86668,75.098440568089,75.9155738592444,74.9719794635054,75.9058460819687,89093.3227026695,0.0,1.0
2023-04-13,78.09,78.13,77.26,77.37,80590,75.9642127456226,76.0031238547253,75.1568072317429,75.2638127817752,82845.2355726236,0.0,1.0
2023-04-14,77.82,78.345,77.41,77.85,77642,75.7015627591798,76.212271066152,75.3027238908778,75.7307460910068,79814.7385572607,0.0,1.0
2023-04-17,78.16,78.16,77.5815,77.77,120634,76.0323071865523,76.0323071865523,75.4695552711554,75.6529238728016,124009.829359323,0.0,1.0
2023-04-18,78.18,78.515,77.9537,78.47,81646,76.0517627411036,76.3776432798382,75.8316231413554,76.3338682820977,83930.7867423057,0.0,1.0
2023-04-19,78.05,78.2,77.695,77.72,134740,75.92530163652,76.0712182956549,75.5799655432341,75.6042849864233,138510.572540704,0.0,1.0
2023-04-20,77.55,77.96,77.29,77.41,92907,75.438912772737,75.8377516410391,75.1859905635699,75.3027238908778,95506.9152667296,0.0,1.0
2023-04-21,77.68,77.7399,77.27,77.71,141190,75.5653738773206,75.6236432632018,75.1665350090186,75.5945572091476,145141.069741888,0.0,1.0
2023-04-24,77.61,77.81,77.23,77.52,108467,75.497279436391,75.6918349819042,75.127623899916,75.4097294409101,111502.347274547,0.0,1.0
2023-04-25,76.24,77.29,76.24,77.21,132998,74.1645739496257,75.1859905635699,74.1645739496257,75.1081683453646,136719.824304353,0.0,1.0
2023-04-26,76.25,76.875,76.12,76.81,141710,74.1743017269013,74.7822878066301,74.0478406223178,74.7190572543383,145675.621454231,0.0,1.0
2023-04-27,77.51,77.58,76.35,76.39,155166,75.4000016636344,75.468096104564,74.2715794996579,74.3104906087606,159508.174995182,0.0,1.0
2023-04-28,78.35,78.35,77.36,77.36,136051,76.2171349547898,76.2171349547898,75.2540850044995,75.2540850044995,139858.259646246,0.0,1.0
2023-05-01,78.35,78.7027,78.2834,78.29,166004,76.2171349547898,76.5602336593023,76.1523479581339,76.1587682911358,170649.466261295,0.0,1.0
2023-05-02,77.52,78.24,76.93,78.24,190742,75.4097294409101,76.1101294047575,74.8357905816462,76.1101294047575,196079.735991976,0.0,1.0
2023-05-03,76.92,77.98,76.88,77.47,81620,74.8260628043705,75.8572071955904,74.7871516952679,75.3610905545318,83904.0591566886,0.0,1.0
2023-05-04,76.45,76.85,76.235,76.77,138660,74.3688572724145,74.7579683634409,74.1597100609879,74.6801461452356,142540.270064524,0.0,1.0
2023-05-05,77.83,78.04,76.97,76.99,168922,75.7112905364555,75.9155738592444,74.8747016907488,74.8941572453001,173649.123754792,0.0,1.0
2023-05-08,77.93,77.95,77.63,77.88,85566,75.8085683092121,75.8280238637634,75.5167349909423,75.7599294228338,87960.4842661262,0.0,1.0
2023-05-09,77.53,77.71,77.47,77.58,92196,75.4194572181857,75.5945572091476,75.3610905545318,75.468096104564,94776.0185985061,0.0,1.0
2023-05-10,77.97,78.19,77.24,78.06,170355,75.8474794183147,76.0614905183792,75.1373516771916,75.9350294137957,175122.224915924,0.0,1.0
2023-05-11,77.83,77.89,77.45,77.81,82228,75.7112905364555,75.7696572001095,75.3416349999805,75.6918349819042,84529.0734665057,0.0,1.0
2023-05-12,77.8,78.13,77.36,78.03,80258,75.6821072046285,76.0031238547253,75.2540850044995,75.9058460819687,82503.9448639735,0.0,1.0
2023-05-15,78.07,78.135,77.5663,77.79,75418,75.9447571910713,76.0079877433631,75.4547690496964,75.6723794273529,77528.5020029299,0.0,1.0
2023-05-16,77.65,78.06,77.63,77.88,136172,75.5361905454936,75.9350294137957,75.5167349909423,75.7599294228338,139982.645717773,0.0,1.0
2023-05-17,78.69,78.76,77.68,77.95,160922,76.5478793821622,76.6159738230918,75.5653738773206,75.8280238637634,165425.2512572,0.0,1.0
2023-05-18,79.52,79.59,78.58,78.63,131409,77.3552848960419,77.4233793369715,76.4408738321299,76.4895127185082,135086.357629518,0.0,1.0
2023-05-19,79.32,79.69,79.099,79.54,117459,77.1607293505287,77.5206571097281,76.9457454727367,77.3747404505932,120745.979961841,0.0,1.0
2023-05-22,79.51,79.79,79.225,79.32,102930,77.3455571187663,77.6179348824847,77.06831546641,77.1607293505287,105810.399522151,0.0,1.0
2023-05-23,78.47,79.32,78.37,79.2,104804,76.3338682820977,77.1607293505287,76.2365905093411,77.0439960232208,107736.841654712,0.0,1.0
2023-05-24,77.61,77.96,77.3946,77.96,151141,75.497279436391,75.8377516410391,75.2877431138733,75.8377516410391,155370.539144831,0.0,1.0
2023-05-25,78.98,79.18,78.56,78.97,114188,76.8299849231563,77.0245404686695,76.4214182775786,76.8202571458806,117383.444094388,0.0,1.0
2023-05-26,80.0,80.1572,79.07,79.11,118288,77.8222182052736,77.9751388640469,76.9175349186372,76.9564460277399,121598.178749404,0.0,1.0
2023-05-30,79.87,80.52,79.65,80.52,101053,77.69575710069,78.3280626236078,77.4817460006255,78.3280626236078,103880.873437403,0.0,1.0
2023-05-31,79.26,79.64,79.0409,79.52,113958,77.1023626868748,77.4720182233498,76.8892270867651,77.3552848960419,117147.007760082,0.0,1.0
2023-06-01,80.06,80.3051,79.14,79.27,114410,77.8805848689275,78.1190126899539,76.9856293595669,77.1120904641504,117611.656556196,0.0,1.0
2023-06-02,81.32,81.5,80.49,80.61,70120,79.1062848056606,79.2813847966224,78.2988792917808,78.4156126190888,72082.2424413992,0.0,1.0
2023-06-05,81.22,81.57,81.0,81.31,143056,79.009007032904,79.349479237552,78.7949959328395,79.0965570283849,147059.288001951,0.0,1.0
2023-06-06,81.48,81.54,81.0,81.13,228404,79.2619292420711,79.3202959057251,78.7949959328395,78.921457037423,234795.671742518,0.0,1.0
2023-06-07,80.72,81.47,80.65,81.36,65507,78.7059575874353,79.4372443588746,78.6377041554343,79.3299889657302,67183.2883060448,0.18847,1.0
2023-06-08,81.15,81.26,80.62,80.73,165440,79.1252286697272,79.2324840628716,78.6084526845768,78.7157080777212,169673.519125468,0.0,1.0
2023-06-09,81.35,81.82,81.1322,81.42,128706,79.3202384754443,79.7785115188796,79.1078727970184,79.3884919074453,131999.516154271,0.0,1.0
2023-06-12,82.15,82.19,81.47,81.66,128276,80.1002776983129,80.1392796594563,79.4372443588746,79.6225036743059,131558.512689425,0.0,1.0
2023-06-13,82.94,83.0,82.45,82.7,144302,80.8705664308955,80.9290693726107,80.3927924068886,80.636554664035,147994.609265252,0.0,1.0
2023-06-14,83.17,83.53,82.48,82.93,137936,81.0948277074702,81.4458453577611,80.4220438777461,80.8608159406097,141465.70680664,0.0,1.0
2023-06-15,84.24,84.5,82.93,82.93,86531,82.1381301680569,82.3916429154892,80.8608159406097,80.8608159406097,88745.2809686043,0.0,1.0
2023-06-16,84.03,84.75,83.93,84.73,87725,81.9333698720539,82.6354051726356,81.8358649691954,82.6159041920639,89969.8347756389,0.0,1.0
2023-06-20,83.58,83.79,83.18,83.56,98021,81.4945978091904,81.6993581051934,81.1045781977561,81.4750968286187,100529.303785043,0.0,1.0
2023-06-21,82.91,83.39,82.835,83.39,81049,80.841314960038,81.3093384937591,80.768186282894,81.3093384937591,83122.9995865575,0.0,1.0
2023-06-22,83.14,83.17,82.54,82.56,150188,81.0655762366127,81.0948277074702,80.4805468194613,80.500047800033,154031.228786362,0.0,1.0
2023-06-23,82.4,82.7683,82.29,82.45,124987,80.3440399554593,80.7031505126874,80.2367845623149,80.3927924068886,128185.348978088,0.0,1.0
2023-06-26,81.85,82.62,81.8,82.26,81338,79.8077629897371,80.5585507417481,79.7590105383079,80.2075330914573,83419.3949385115,0.0,1.0
2023-06-27,82.85,83.0022,82.06,82.06,56794,80.7828120183228,80.9312144804736,80.0125232857401,80.0125232857401,58247.327400942,0.0,1.0
2023-06-28,82.88,83.1,82.48,82.57,142785,80.8120634891804,81.0265742754692,80.4220438777461,80.5097982903188,146438.790064857,0.0,1.0
2023-06-29,83.18,83.26,82.75,82.84,47557,81.1045781977561,81.182582120043,80.6853071154643,80.773061528037,48773.9576224002,0.0,1.0
2023-06-30,84.17,84.34,83.8,83.8,121813,82.0698767360559,82.2356350709155,81.7091085954792,81.7091085954792,124930.12805386,0.0,1.0
2023-07-03,84.39,84.41,84.14,84.15,57832,82.2843875223448,82.3038885029165,82.0406252651983,82.0503757554842,59311.8892532886,0.0,1.0
2023-07-05,84.27,84.4657,83.96,83.96,147590,82.1673816389145,82.3581987338087,81.8651164400529,81.8651164400529,151366.747387136,0.0,1.0
2023-07-06,83.63,83.73,83.0601,83.52,94730,81.5433502606196,81.6408551634782,80.9876698192287,81.4360948674752,97154.0888947994,0.0,1.0
2023-07-07,83.41,84.2299,83.36,83.55,330864,81.3288394743308,82.1282821728682,81.2800870229015,81.4653463383328,339330.628819686,0.0,1.0
2023-07-10,83.66,83.7141,83.28,83.35,78292,81.5726017314772,81.6253518839237,81.2020831006147,81.2703365326157,80295.4494642841,0.0,1.0
2023-07-11,84.18,84.28,83.61,83.82,89829,82.0796272263418,82.1771321292003,81.5238492800479,81.7286095760509,92127.6749850198,0.0,1.0
2023-07-12,84.87,85.27,84.76,84.97,113816,82.7524110560659,83.1424306675002,82.6451556629215,82.8499159589244,116728.489197197,0.0,1.0
2023-07-13,85.88,86.0,85.12,85.31,61257,83.7372105749374,83.8542164583677,82.9961733132123,83.1814326286436,62824.5331302515,0.0,1.0
2023-07-14,85.89,86.38,85.74,86.12,82018,83.7469610652233,84.2247350892302,83.6007037109354,83.971222341798,84116.7957666383,0.0,1.0
2023-07-17,86.14,86.33,85.83,85.9,59186,83.9907233223697,84.175982637801,83.6884581235081,83.7567115555091,60700.5373728237,0.0,1.0
2023-07-18,87.03,87.201,86.05,86.11,73318,84.8585169578109,85.0252503416991,83.902968909797,83.9614718515121,75194.1675244263,0.0,1.0
2023-07-19,87.04,87.5,86.87,87.28,131776,84.8682674480968,85.3167900012462,84.7025091132372,85.1022792149573,135148.075775373,0.0,1.0
2023-07-20,86.04,86.8221,85.8465,86.61,220676,83.8932184195111,84.655804264768,83.7045464324798,84.4489963658049,226322.978158437,0.0,1.0
2023-07-21,86.1,86.4925,86.04,86.43,129770,83.9517213612262,84.3344281049461,83.8932184195111,84.2734875406595,133090.743332399,0.0,1.0
2023-07-24,86.44,86.6089,86.12,86.22,87858,84.2832380309454,84.4479238118735,83.971222341798,84.0687272446565,90106.2381729049,0.0,1.0
2023-07-25,86.82,87.08,86.42,86.42,87627,84.6537566618079,84.9072694092402,84.2637370503737,84.2637370503737,89869.3270092324,0.0,1.0
2023-07-26,86.8,86.99,86.4,86.67,115265,84.6342556812362,84.8195149966675,84.244236069802,84.5074993075201,118214.568314779,0.0,1.0
2023-07-27,86.11,87.54,85.91,87.42,125819,83.9614718515121,85.3557919623896,83.766462045795,85.2387860789593,129038.63940309,0.0,1.0
2023-07-28,87.06,87.24,86.72,86.82,78667,84.8877684286685,85.0632772538139,84.5562517589494,84.6537566618079,80680.045509207,0.0,1.0
2023-07-31,87.25,87.33,86.92,87.16,83247,85.0730277440998,85.1510316663866,84.7512615646665,84.9852733315271,85377.2452045324,0.0,1.0
2023-08-01,86.99,87.13,86.82,86.89,62649,84.8195149966675,84.9560218606695,84.6537566618079,84.7220100938089,64252.1536490054,0.0,1.0
2023-08-02,85.63,86.4,85.515,86.27,97659,83.493448317791,84.244236069802,83.3813176795036,84.1174796960858,100158.040403011,0.0,1.0
2023-08-03,85.39,85.7469,85.08,85.17,116945,83.2594365509304,83.6074315492327,82.9571713520689,83.0449257646416,119937.558596034,0.0,1.0
2023-08-04,85.09,86.2596,84.98,85.81,116479,82.9669218423547,84.1073391861885,82.8596664492103,83.6689571429364,119459.633910877,0.0,1.0
2023-08-07,85.98,85.99,85.39,85.39,94135,83.834715477796,83.8444659680818,83.2594365509304,83.2594365509304,96543.8631701883,0.0,1.0
2023-08-08,85.35,85.45,84.71,85.27,173748,83.220434589787,83.3179394926456,82.5964032114922,83.1424306675002,178194.116302054,0.0,1.0
2023-08-09,84.66,85.43,84.62,85.43,147943,82.5476507600629,83.2984385120739,82.5086487989195,83.2984385120739,151728.780464091,0.0,1.0
2023-08-10,84.83,85.92,84.61,85.25,85169,82.7134090949225,83.7762125360808,82.4988983086336,83.1229296869284,87348.4281334441,0.0,1.0
2023-08-11,84.53,84.79,84.24,84.43,69581,82.4208943863468,82.674407133779,82.1381301680569,82.3233894834882,71361.5397380875,0.0,1.0
2023-08-14,85.11,85.11,84.27,84.33,62433,82.9864228229264,82.9864228229264,82.1673816389145,82.2258845806296,64030.6263271298,0.0,1.0
2023-08-15,84.24,84.92,84.15,84.86,61244,82.1381301680569,82.8011635074952,82.0503757554842,82.74266056578,62811.2004673608,0.0,1.0
2023-08-16,83.62,84.47,83.61,84.11,62523,81.5335997703338,82.3623914446316,81.5238492800479,82.0113737943408,64122.9293779113,0.0,1.0
2023-08-17,83.01,83.92,82.9,83.86,91138,80.9388198628965,81.8261144789095,80.8315644697521,81.7676115371944,93470.1715791642,0.0,1.0
2023-08-18,82.91,83.11,82.305,82.33,110224,80.841314960038,81.0363247657551,80.2514102977436,80.2757865234583,113044.571881562,0.0,1.0
2023-08-21,83.69,83.8,82.8,83.19,345534,81.6018532023348,81.7091085954792,80.7340595668935,81.114328688042,354376.026097072,0.0,1.0
2023-08-22,83.42,84.12,83.3,84.12,91690,81.3385899646167,82.0211242846266,81.2215840811864,82.0211242846266,94036.2969572907,0.0,1.0
2023-08-23,84.45,84.63,83.58,83.58,67634,82.3428904640599,82.5183992892053,81.4945978091904,81.4945978091904,69364.7170728476,0.0,1.0
2023-08-24,83.42,85.04,83.39,85.03,99273,81.3385899646167,82.9181693909255,81.3093384937591,82.9084189006396,101813.341780359,0.0,1.0
2023-08-25,83.96,84.29,83.03,83.6,108707,81.8651164400529,82.1868826194862,80.9583208434682,81.5140987897621,111488.752681167,0.0,1.0
2023-08-28,84.52,84.66,84.18,84.43,110170,82.4111438960609,82.5476507600629,82.0796272263418,82.3233894834882,112989.190051093,0.0,1.0
2023-08-29,85.94,85.94,84.4,84.53,136226,83.7957135166525,83.7957135166525,82.2941380126306,82.4208943863468,139711.948841792,0.0,1.0
2023-08-30,86.28,86.33,85.8,85.93,83926,84.1272301863717,84.175982637801,83.6592066526506,83.7859630263667,86073.6204432062,0.0,1.0
2023-08-31,86.1,86.56,86.07,86.42,58195,83.9517213612262,84.4002439143757,83.9224698903687,84.2637370503737,59684.1782247741,0.0,1.0
2023-09-01,86.18,86.66,85.94,86.63,55827,84.0297252835131,84.4977488172342,83.7957135166525,84.4684973463767,57255.5823997674,0.0,1.0
2023-09-05,85.87,86.22,85.7938,86.08,63998,83.7274600846516,84.0687272446565,83.6531613486733,83.9322203806545,65635.6738212748,0.0,1.0
2023-09-06,85.44,85.78,84.99,85.78,75906,83.3081890023597,83.6397056720788,82.8694169394962,83.6397056720788,77848.3930291211,0.0,1.0
2023-09-07,85.27,85.38,84.81,84.87,79285,83.1424306675002,83.2496860606446,82.6939081143507,82.7524110560659,81313.85979124,0.0,1.0
2023-09-08,85.33,85.58,85.13,85.26,170967,83.2009336092153,83.4446958663617,83.0059238034981,83.1326801772143,175341.952032906,0.0,1.0
2023-09-11,85.9,85.96,85.51,85.85,127074,83.7567115555091,83.8152144972243,83.3764424343607,83.7079591040798,130325.754166766,0.0,1.0
2023-09-12,85.2,85.6799,85.13,85.51,83008,83.0741772354991,83.5421032643174,83.0059238034981,83.3764424343607,85132.129325235,0.0,1.0
2023-09-13,85.34,85.61,85.1,85.2,70491,83.2106840995012,83.4739473372193,82.9766723326406,83.0741772354991,72294.8261404338,0.0,1.0
2023-09-14,86.11,86.21,85.5401,85.89,66094,83.9614718515121,84.0589767543707,83.4057914101211,83.7469610652233,67785.3093150308,0.0,1.0
2023-09-15,84.93,85.81,84.85,85.81,92319,82.810913997781,83.6689571429364,82.7329100754942,83.6689571429364,94681.3927233082,0.0,1.0
2023-09-18,84.85,85.09,84.58,84.58,76701,82.7329100754942,82.9669218423547,82.469646837776,82.469646837776,78663.7366443577,0.0,1.0
2023-09-19,84.56,84.6772,84.06,84.54,188727,82.4501458572043,82.5644216033546,81.9626213429115,82.4306448766326,193556.420720456,0.0,1.0
2023-09-20,83.75,84.97,83.73,84.85,146574,81.6603561440499,82.8499159589244,81.6408551634782,82.7329100754942,150324.748502759,0.0,1.0
2023-09-21,82.34,83.15,82.3,83.15,88680,80.2855370137441,81.0753267268985,80.2465350526007,81.0753267268985,90949.272703376,0.0,1.0
2023-09-22,81.99,82.7341,81.95,82.53,132823,79.9442698537391,80.6698038359097,79.9052678925957,80.4707963291754,136221.867932798,0.0,1.0
2023-09-25,82.22,82.25,81.69,81.78,110292,80.1685311303139,80.1977826011714,79.6517551451634,79.7395095577362,113114.311964375,0.0,1.0
2023-09-26,80.77,81.51,80.625,81.41,137437,79.0632204267543,79.7875832237804,78.921284473283,79.6896963593174,140403.9252396,0.316405,1.0
2023-09-27,80.88,81.1555,80.18,81.05,96512,79.1708959776636,79.4405742892591,78.4856879264227,79.3373036472506,98595.4556103832,0.0,1.0
2023-09-28,81.52,81.81,80.72,80.74,76845,79.7973719102267,80.0812438171694,79.0142769945228,79.0338543674154,78503.8936751896,0.0,1.0
2023-09-29,81.41,82.26,81.17,82.26,88155,79.6896963593174,80.5217347072528,79.4547678846062,80.5217347072528,90058.0486295314,0.0,1.0
2023-10-02,81.45,81.7,80.948,81.3,102772,79.7288511051026,79.9735682662601,79.2374590454984,79.5820208084081,104990.593542671,0.0,1.0
2023-10-03,80.22,81.2901,79.96,81.01,170302,78.5248426722079,79.5723300088263,78.2703368246041,79.2981489014655,173978.399384113,0.0,1.0
2023-10-04,81.14,81.31,80.31,80.4,116750,79.4254018252673,79.5918094948544,78.6129408502246,78.7010390282412,119270.344024704,0.0,1.0
2023-10-05,80.96,81.2,80.4,81.09,116965,79.249205469234,79.4841339439451,78.7010390282412,79.3764583930358,119489.985343465,0.0,1.0
2023-10-06,81.95,82.29,80.3596,80.49,87259,80.2182854274175,80.5511007665917,78.6614927349982,78.7891372062579,89142.7062034404,0.0,1.0
2023-10-09,82.28,82.44,81.2648,81.51,70483,80.5413120801454,80.6979310632862,79.5475646321171,79.7875832237804,72004.5538149312,0.0,1.0
2023-10-10,82.76,83.29,82.4303,82.44,75835,81.0111690295677,81.5299694112216,80.6884360374333,80.6979310632862,77472.090270779,0.0,1.0
2023-10-11,83.22,83.305,82.6203,83.13,56605,81.4614486060975,81.544652440891,80.8744210799129,81.3733504280808,57826.9620858105,0.0,1.0
2023-10-12,82.53,83.35,82.1299,83.35,82004,80.7860292413029,81.5887015298993,80.3943838965864,81.5887015298993,83774.2637379172,0.0,1.0
2023-10-13,81.91,82.91,81.62,82.75,216853,80.1791306816323,81.1579993262622,79.8952587746897,81.0013803431214,221534.320452156,0.0,1.0
2023-10-16,82.96,83.1716,82.36,82.36,116105,81.2069427584937,81.4140713636974,80.6196215717158,80.6196215717158,118611.420068422,0.0,1.0
2023-10-17,82.97,83.3695,82.2,82.2,62912,81.21673144494,81.6077894684696,80.463002588575,80.463002588575,64270.1146319673,0.0,1.0
2023-10-18,81.62,82.6788,81.45,82.54,65828,79.8952587746897,80.9316848956238,79.7288511051026,80.7958179277492,67249.0638668798,0.0,1.0
2023-10-19,80.8,81.98,80.62,81.62,635030,79.0925864860932,80.2476514867564,78.9163901300598,79.8952587746897,648738.72861677,0.0,1.0
2023-10-20,79.83,80.8054,79.79,80.72,242815,78.1430839008022,79.0978723767742,78.103929155017,79.0142769945228,248056.775883157,0.0,1.0
2023-10-23,79.78,80.52,79.16,79.46,225036,78.0941404685707,78.8185032655968,77.4872419089002,77.7809025022892,229893.971202941,0.0,1.0
2023-10-24,80.36,80.6,79.8441,80.21,116337,78.661884282456,78.8968127571672,78.1568859486915,78.5150539857616,118848.428375178,0.0,1.0
2023-10-25,79.13,80.01,79.05,80.01,169145,77.4578758495613,78.3192802568356,77.3795663579909,78.3192802568356,172796.422612921,0.0,1.0
2023-10-26,78.24,79.21,78.1,78.97,196667,76.5866827558407,77.5361853411317,76.4496411455925,77.3012568664205,200912.554589349,0.0,1.0
2023-10-27,77.74,78.57,77.47,78.49,285998,76.0972484335258,76.9097094085686,75.8329538994757,76.8313999169982,292171.990153125,0.0,1.0
2023-10-30,78.6,78.85,77.99,78.24,245906,76.9390754679075,77.1837926290649,76.3419655946833,76.5866827558407,251214.502935665,0.0,1.0
2023-10-31,79.13,79.16,78.33,78.73,224838,77.4578758495613,77.4872419089002,76.6747809338574,77.0663283917094,229691.696872175,0.0,1.0
2023-11-01,80.02,80.11,79.24,79.28,129820,78.3290689432819,78.4171671212986,77.5655514004706,77.6047061462558,132622.493030296,0.0,1.0
2023-11-02,81.51,81.57,80.69,80.69,138645,79.7875832237804,79.8463153424582,78.9849109351839,78.9849109351839,141638.002974776,0.0,1.0
2023-11-03,82.5,82.8696,82.02,82.02,115958,80.756663181964,81.1184530330192,80.2868062325416,80.2868062325416,118461.246701641,0.0,1.0
2023-11-06,82.63,82.7858,82.21,82.7,142586,80.8839161057658,81.0364238405992,80.4727912750213,80.9524369108899,145664.079427036,0.0,1.0
2023-11-07,82.86,83.04,82.51,82.66,150902,81.1090558940307,81.2852522500641,80.7664518684103,80.9132821651047,154159.601319194,0.0,1.0
2023-11-08,83.07,83.1643,82.617,83.01,100645,81.314618309403,81.4069256225916,80.8711908133857,81.2558861907252,102817.676868234,0.0,1.0
2023-11-09,82.32,83.19,82.25,83.19,91877,80.5804668259306,81.4320825467586,80.5119460208065,81.4320825467586,93860.3974129143,0.0,1.0
2023-11-10,83.64,83.67,82.4,82.68,122880,81.872573436842,81.9019394961809,80.658776317501,80.9328595379973,125532.675578207,0.0,1.0
2023-11-13,83.56,83.75,83.2453,83.34,100651,81.7942639452716,81.9802489877513,81.4862139828066,81.5789128434531,102823.806393409,0.0,1.0
2023-11-14,85.35,85.59,84.79,84.79,115116,83.5464388191591,83.7813672938702,82.9982723781664,82.9982723781664,117601.070002123,0.0,1.0
2023-11-15,85.6,85.925,85.38,85.58,90665,83.7911559803165,84.1092882898213,83.575804878498,83.7715786074239,92622.2333276215,0.0,1.0
2023-11-16,85.9,85.9,85.49,85.56,130750,84.0848165737055,84.0848165737055,83.6834804294073,83.7520012345313,133572.569432377,0.0,1.0
2023-11-17,85.75,85.91,85.51,85.87,114675,83.937986277011,84.0946052601518,83.7030578022999,84.0554505143666,117150.549901781,0.0,1.0
2023-11-20,86.52,86.63,85.65,85.65,203654,84.691715133376,84.7993906842853,83.840099412548,83.840099412548,208050.386655307,0.0,1.0
2023-11-21,86.4,86.45,86.16,86.28,141615,84.5742508960204,84.6231943282519,84.3393224213093,84.4567866586649,144672.117936261,0.0,1.0
2023-11-22,86.68,87.02,86.41,86.72,126430,84.8483341165168,85.181149455691,84.5840395824667,84.887488862302,129159.311306581,0.0,1.0
2023-11-24,86.65,86.73,86.58,86.68,74450,84.8189680571779,84.8972775487483,84.7504472520538,84.8483341165168,76057.1915429484,0.0,1.0
2023-11-27,86.62,86.802,86.45,86.55,296574,84.789601997839,84.9677560911616,84.6231943282519,84.7210811927149,302976.299861093,0.0,1.0
2023-11-28,86.77,86.96,86.42,86.5,116199,84.9364322945335,85.1224173370132,84.593828268913,84.6721377604834,118707.449296159,0.0,1.0
2023-11-29,86.83,87.54,86.7518,87.22,191800,84.9951644132113,85.6901611508985,84.9186168852012,85.3769231846169,195940.488085124,0.0,1.0
2023-11-30,87.11,87.12,86.5,87.05,134951,85.2692476337076,85.2790363201539,84.6721377604834,85.2105155150298,137864.258642209,0.0,1.0
2023-12-01,87.62,87.6999,86.76,86.85,136292,85.7684706424689,85.8466822471748,84.9266436080872,85.0147417861039,139234.207518758,0.0,1.0
2023-12-04,87.08,87.1569,86.62,86.9,119702,85.2398815743687,85.3151565731408,84.789601997839,85.0636852183354,122286.070410665,0.0,1.0
2023-12-05,87.01,87.2,86.625,86.71,152368,85.1713607692447,85.3573458117243,84.7944963410622,84.8777001758557,155657.248636883,0.0,1.0
2023-12-06,86.74,87.61,86.6409,87.46,95620,84.9070662351946,85.7586819560226,84.8100603525118,85.6118516593281,97684.1995344086,0.0,1.0
2023-12-07,87.57,87.67,87.06,87.12,132917,85.7195272102374,85.8174140747004,85.2203042014762,85.2790363201539,135786.349607979,0.0,1.0
2023-12-08,87.82,87.96,87.27,87.27,168635,85.9642443713948,86.101285981643,85.4258666168484,85.4258666168484,172275.412973071,0.0,1.0
2023-12-11,88.23,88.28,87.68,87.68,168095,86.3655805156931,86.4145239479246,85.8272027611467,85.8272027611467,171723.755707346,0.0,1.0
2023-12-12,88.56,88.57,87.95,88.06,129833,86.6886071684209,86.6983958548672,86.0914972951967,86.199172846106,132635.773668175,0.0,1.0
2023-12-13,89.72,89.77,88.41,88.62,189566,87.8240947961916,87.8730382284231,86.5417768717265,86.7473392870987,193658.261545071,0.0,1.0
2023-12-14,90.02,90.3195,89.57,90.04,144739,88.1177553895806,88.4109265486472,87.6772644994971,88.1373327624732,147863.55737723,0.0,1.0
2023-12-15,90.0,90.19,89.7501,89.94,213565,88.098178016688,88.2841630591676,87.853558742395,88.0394458980102,218175.340656411,0.0,1.0
2023-12-18,90.41,90.6,90.23,90.24,146093,88.4995141609862,88.6854992034659,88.3233178049528,88.3331064913991,149246.786891658,0.0,1.0
2023-12-19,90.94,90.95,90.49,90.49,161046,89.01831454264,89.0281032290863,88.5778236525566,88.5778236525566,164522.585214583,0.0,1.0
2023-12-20,89.34,90.94,89.3,90.49,144521,87.7581190495435,89.3297889676012,87.7188273015921,88.8877568031475,147126.058304769,0.3126,1.0
2023-12-21,90.43,90.43,89.65,89.95,195197,88.8288191812203,88.8288191812203,88.0626300961672,88.357318205803,198715.516796286,0.0,1.0
2023-12-22,90.67,90.92,90.25,90.61,190538,89.0645696689289,89.3101430936255,88.6520063154388,89.0056320470018,193972.536152352,0.0,1.0
2023-12-26,91.11,91.2673,90.77,90.77,82157,89.4967788963948,89.6512936952138,89.1627990388075,89.1627990388075,83637.9181720643,0.0,1.0
2023-12-27,91.23,91.28,90.92,91.16,221861,89.6146541402491,89.6637688251884,89.3101430936255,89.5458935813341,225860.147809345,0.0,1.0
2023-12-28,91.22,91.39,91.2,91.29,102473,89.6048312032613,89.7718211320549,89.5851853292855,89.6735917621763,104320.123529899,0.0,1.0
2023-12-29,91.05,91.355,90.6501,91.2,175020,89.4378412744676,89.7374408525974,89.0450220243231,89.5851853292855,178174.81697816,0.0,1.0
2024-01-02,90.47,90.6,90.06,90.45,210433,88.8681109291717,88.9958091100139,88.4653705126695,88.848465055196,214226.152789196,0.0,1.0
2024-01-03,89.41,89.94,89.35,89.88,150993,87.8268796084585,88.3474952688151,87.7679419865314,88.288557646888,153714.71911772,0.0,1.0
2024-01-04,89.27,90.01,89.27,89.41,168832,87.6893584906285,88.4162558277302,87.6893584906285,87.8268796084585,171875.275397422,0.0,1.0
2024-01-05,89.42,89.92,89.14,89.26,193060,87.8367025454464,88.3278493948394,87.5616603097863,87.6795355536406,196539.996376435,0.0,1.0
2024-01-08,90.87,90.92,89.49,89.49,200569,89.2610284086861,89.3101430936255,87.9054631043614,87.9054631043614,204184.349597147,0.0,1.0
2024-01-09,90.79,91.03,90.3422,90.41,131800,89.1824449127833,89.4181954004919,88.7425737944669,88.8091733072446,134175.756357682,0.0,1.0
2024-01-10,91.33,91.52,90.79,90.88,148285,89.7128835101277,89.8995193128971,89.1824449127833,89.270851345674,150957.906157048,0.0,1.0
2024-01-11,91.37,91.71,90.51,91.54,104571,89.7521752580792,90.0861551156664,88.9074026771232,89.9191651868728,106455.940956594,0.0,1.0
2024-01-12,91.38,91.705,91.12,91.46,130128,89.761998195067,90.0812436471725,89.5066018333827,89.8405816909699,132473.617779305,0.0,1.0
2024-01-16,91.45,91.7483,91.05,91.26,250148,89.830758753982,90.1237769643299,89.4378412744676,89.6441229512127,254657.03415297,0.0,1.0
2024-01-17,90.96,90.99,90.4,90.82,136876,89.3494348415769,89.3789036525405,88.7993503702567,89.2119137237468,139343.253620744,0.0,1.0
2024-01-18,91.62,91.68,90.81,91.27,284254,89.9977486827757,90.0566863047028,89.202090786759,89.6539458882006,289377.81068055,0.0,1.0
2024-01-19,92.91,92.91,91.78,92.01,209278,91.2649075542096,91.2649075542096,90.1549156745814,90.3808432253022,213050.333376502,0.0,1.0
2024-01-22,92.99,93.41,92.85,93.18,245681,91.3434910501125,91.7560544036026,91.2059699322825,91.5301268528819,250109.514398419,0.0,1.0
2024-01-23,93.27,93.3,92.88,93.14,93889,91.6185332857726,91.6480020967362,91.235438743246,91.4908351049304,95581.392933736,0.0,1.0
2024-01-24,93.33,94.1,93.26,93.88,171762,91.6774709076998,92.433837055765,91.6087103487848,92.2177324420321,174858.090011443,0.0,1.0
2024-01-25,93.87,94.01,93.3479,93.77,168387,92.2079095050442,92.3454306228743,91.695053964908,92.1096801351656,171422.254065258,0.0,1.0
2024-01-26,93.63,94.0,93.44,93.66,143419,91.9721590173356,92.3356076858864,91.7855232145662,92.0016278282991,146004.194241748,0.0,1.0
2024-01-29,94.59,94.59,93.63,93.64,138505,92.9151609681702,92.9151609681702,91.9721590173356,91.9819819543234,141001.617104103,0.0,1.0
2024-01-30,94.58,94.7,94.3901,94.49,139618,92.9053380311823,93.0232132750366,92.7188004577828,92.8169315982916,142134.679447245,0.0,1.0
2024-01-31,92.73,94.035,92.7,93.86,160366,91.0880946884282,92.3699879653439,91.0586258774646,92.1980865680564,163256.671806191,0.0,1.0
2024-02-01,94.09,94.1,92.97,93.21,153601,92.4240141187772,92.433837055765,91.3238451761368,91.5595956638454,156369.729531838,0.0,1.0
2024-02-02,94.69,94.94,93.74,93.8,198556,93.0133903380488,93.2589637627453,92.080211324202,92.1391489461292,202135.064335022,0.0,1.0
2024-02-05,94.33,94.68,93.88,94.58,93886,92.6597646064858,93.0035674010609,92.2177324420321,92.9053380311823,95578.3388573394,0.0,1.0
2024-02-06,94.51,94.58,94.0975,94.54,132466,92.8365774722673,92.9053380311823,92.431381321518,92.8660462832309,134853.761317729,0.0,1.0
2024-02-07,95.32,95.46,94.72,94.98,93940,93.632235368284,93.769756486114,93.0428591490123,93.2982555106967,95633.3122324783,0.0,1.0
2024-02-08,95.57,95.58,95.28,95.41,75210,93.8778087929805,93.8876317299683,93.5929436203325,93.7206418011747,76565.6952629837,0.0,1.0
2024-02-09,96.38,96.4,95.68,95.73,99272,94.6734666889971,94.6931125629729,93.9858610998469,94.0349757847862,101061.424014718,0.0,1.0
2024-02-12,96.16,96.82,96.11,96.27,154255,94.4573620752642,95.105675916463,94.4082473903249,94.5654143821307,157035.518186299,0.0,1.0
2024-02-13,94.75,95.11,94.09,94.65,150387,93.0723279599759,93.4259536915389,92.4240141187772,92.9740985900973,153097.795685605,0.0,1.0
2024-02-14,95.77,95.79,94.87,95.35,96588,94.0742675327377,94.0939134067134,93.1902032038303,93.6617041792475,98329.0436652184,0.0,1.0
2024-02-15,96.06,96.13,95.63,95.7,104217,94.3591327053856,94.4278932643006,93.9367464149076,94.0055069738226,106095.559941795,0.0,1.0
2024-02-16,95.5,96.245,95.46,96.15,122013,93.8090482340654,94.540857039661,93.769756486114,94.4475391382764,124212.341126478,0.0,1.0
2024-02-20,94.86,95.18,94.33,95.04,114102,93.1803802668424,93.4947142504539,92.6597646064858,93.3571931326239,116158.741668621,0.0,1.0
2024-02-21,94.91,94.91,94.1953,94.44,92656,93.2294949517817,93.2294949517817,92.5274496452593,92.7678169133522,94326.1675347297,0.0,1.0
2024-02-22,97.22,97.37,96.27,96.35,70443,95.4985933959774,95.6459374507953,94.5654143821307,94.6439978780336,71712.7678687723,0.0,1.0
2024-02-23,97.35,97.895,97.25,97.65,94082,95.6262915768196,96.161641642658,95.528062206941,95.9209796864554,95777.8718485845,0.0,1.0
2024-02-26,96.93,97.48,96.91,97.35,78684,95.2137282233295,95.7539897576618,95.1940823493537,95.6262915768196,80102.3157302568,0.0,1.0
2024-02-27,97.03,97.15,96.6301,97.15,106978,95.3119575932081,95.4298328370624,94.9191383430635,95.4298328370624,108906.32825214,0.0,1.0
2024-02-28,96.82,97.01,96.57,96.71,68860,95.105675916463,95.2923117192323,94.8601024917665,94.9976236095965,70101.2335568284,0.0,1.0
2024-02-29,97.51,97.72,96.84,97.35,87713,95.7834585686254,95.9897402453704,95.1253217904387,95.6262915768196,89294.0676585839,0.0,1.0
2024-03-01,98.44,98.46,97.47,97.6,104773,96.6969917084964,96.7166375824721,95.7441668206739,95.8718650015161,106661.582100633,0.0,1.0
2024-03-04,98.41,98.875,98.2816,98.43,84660,96.6675228975328,97.1242894674683,96.5413963866087,96.6871687715085,86186.0359123016,0.0,1.0
2024-03-05,97.48,98.0501,96.96,98.02,99503,95.7539897576618,96.3139953953397,95.243197034293,96.2844283550062,101296.587897257,0.0,1.0
2024-03-06,98.11,98.4674,97.63,98.06,115631,96.372834787897,96.7239065558431,95.9013338124797,96.3237201029577,117715.302605426,0.0,1.0
2024-03-07,99.18,99.31,98.59,98.74,304817,97.423889045598,97.5515872264402,96.8443357633143,96.9916798181322,310311.468328373,0.0,1.0
2024-03-08,98.42,100.08,98.31,99.5,230359,96.6773458345206,98.3079533745054,96.5692935276542,97.7382230292095,234511.328215472,0.0,1.0
2024-03-11,98.41,98.57,97.98,98.18,80330,96.6675228975328,96.8246898893385,96.2451366070548,96.441595346812,81777.9856465295,0.0,1.0
2024-03-12,99.88,99.91,98.51,98.99,155979,98.1114946347482,98.1409634457118,96.7657522674114,97.2372532428287,158790.594088884,0.0,1.0
2024-03-13,99.6,99.89,99.46,99.84,67250,97.8364523990881,98.1213175717361,97.6989312812581,98.0722028867968,68462.212557315,0.0,1.0
2024-03-14,99.2,99.835,98.61,99.71,195158,97.4435349195737,98.0672914183029,96.86398163729,97.9445047059546,198675.81380313,0.0,1.0
2024-03-15,98.38,98.92,98.235,98.31,152934,96.6380540865692,97.1684926839137,96.4956215002452,96.5692935276542,155690.706546326,0.0,1.0
2024-03-18,99.17,99.735,99.11,99.32,81614,97.4140661086102,97.9690620484243,97.355128486683,97.5614101634281,83085.1303442781,0.0,1.0
2024-03-19,99.67,99.73,98.74,98.96,168083,97.9052129580032,97.9641505799303,96.9916798181322,97.2077844318651,171112.774323735,0.0,1.0
2024-03-20,100.56,100.57,99.5051,99.82,127182,98.7794543499227,98.7892772869106,97.7432327270733,98.0525570128211,129474.514757835,0.0,1.0
2024-03-21,100.8,101.16,100.79,100.93,98537,99.2576810902956,99.6121728084752,99.247834098124,99.3856919885272,100068.120581663,0.246847,1.0
2024-03-22,100.69,100.96,100.6,100.71,82730,99.1493641764074,99.4152329650421,99.0607412468625,99.1690581607507,84015.5029655969,0.0,1.0
2024-03-25,100.33,100.6,100.32,100.42,102058,98.7948724582278,99.0607412468625,98.7850254660561,98.8834953877727,103643.831761911,0.0,1.0
2024-03-26,100.15,100.76,100.08,100.71,162038,98.617626599138,99.218293121609,98.5486976539364,99.1690581607507,164555.833065869,0.0,1.0
2024-03-27,100.77,100.77,100.06,100.73,103280,99.2281401137806,99.2281401137806,98.5290036695931,99.188752145094,104884.819851165,0.0,1.0
2024-03-28,100.81,101.08,100.69,100.69,108785,99.2675280824673,99.533396871102,99.1493641764074,99.1493641764074,110475.359484014,0.0,1.0
2024-04-01,100.76,101.23,100.4391,101.07,111335,99.218293121609,99.6811017536768,98.9023031428205,99.5235498789303,113064.982747186,0.0,1.0
2024-04-02,99.87,99.9523,99.39,99.84,135105,98.3419108183316,98.4229515639043,97.8692551940921,98.3123698418166,137204.333714094,0.0,1.0
2024-04-03,99.74,100.1627,99.51,99.51,84011,98.2138999201,98.630132279196,97.987419100152,97.987419100152,85316.4078283907,0.0,1.0
2024-04-04,98.27,100.55,98.27,100.42,158477,96.7663920708666,99.0115062860042,96.7663920708666,98.8834953877727,160939.500344239,0.0,1.0
2024-04-05,99.24,99.68,98.51,98.51,234123,97.7215503115172,98.1548179670701,97.0027198829863,97.0027198829863,237760.928330889,0.0,1.0
2024-04-08,99.43,99.72,99.235,99.39,141180,97.9086431627787,98.1942059357567,97.7166268154314,97.8692551940921,143373.730311652,0.0,1.0
2024-04-09,99.61,99.83,98.57,99.83,86075,98.0858890218685,98.3025228496449,97.0618018360162,98.3025228496449,87412.4793637586,0.0,1.0
2024-04-10,98.5,98.9,98.13,98.41,237248,96.9928728908147,97.3867525776809,96.6285341804634,96.9042499612698,240934.486251443,0.0,1.0
2024-04-11,99.2,99.47,98.23,98.92,123093,97.6821623428306,97.9480311314653,96.7270041021799,97.4064465620242,125005.684836749,0.0,1.0
2024-04-12,97.64,98.525,97.4,98.46,88630,96.1460315640522,97.0174903712438,95.9097037519325,96.953484922128,90007.1803196042,0.0,1.0
2024-04-15,96.32,98.54,96.19,98.51,136704,94.8462285973936,97.0322608595013,94.7182176991621,97.0027198829863,138828.179830883,0.0,1.0
2024-04-16,96.29,96.91,96.07,96.43,245328,94.8166876208786,95.4272011355213,94.6000537931022,94.9545455112818,249140.03761083,0.0,1.0
2024-04-17,95.63,96.77,95.5074,96.75,74700,94.1667861375493,95.2893432451181,94.0460620135248,95.2696492607748,75860.7285329395,0.0,1.0
2024-04-18,95.31,96.2205,95.23,95.92,89054,93.8516823880563,94.7482510252856,93.7729064506831,94.4523489105273,90437.768658265,0.0,1.0
2024-04-19,94.27,95.51,94.05,95.19,84823,92.827595202204,94.0486222314894,92.6109613744276,93.7335184819964,86141.0251184676,0.0,1.0
2024-04-22,95.24,95.71,94.3453,94.86,61136,93.7827534428547,94.2455620749225,92.9017430532566,93.4085677403318,62085.9638499303,0.0,1.0
2024-04-23,96.38,96.5749,95.63,95.63,102012,94.9053105504235,95.0972284278491,94.1667861375493,94.1667861375493,103597.11698932,0.0,1.0
2024-04-24,96.54,96.972,96.125,96.9,69814,95.06286242517,95.4882524869856,94.6542122500463,95.4173541433497,70898.8072529939,0.0,1.0
2024-04-25,96.27,96.4187,95.03,95.21,103409,94.7969936365353,94.9434184101278,93.5759666072499,93.7532124663397,105015.824322125,0.0,1.0
2024-04-26,97.64,98.01,97.35,97.38,68473,96.1460315640522,96.5103702744035,95.8604687910742,95.8900097675891,69536.9700781254,0.0,1.0
2024-04-29,97.88,97.99,97.25,97.9,130949,96.382359376172,96.4906762900602,95.7619988693576,96.4020533605153,132983.755564389,0.0,1.0
2024-04-30,96.17,97.57,96.17,97.37,94947,94.6985237148187,96.0771026188506,94.6985237148187,95.8801627754175,96422.3372425303,0.0,1.0
2024-05-01,95.54,97.085,95.48,95.93,92292,94.0781632080044,95.5995234985253,94.0190812549745,94.462195902699,93726.082433227,0.0,1.0
2024-05-02,96.48,96.5874,95.33,96.3,71595,95.0037804721401,95.1095371680637,93.8713763723996,94.8265346130503,72707.4813830764,0.0,1.0
2024-05-03,97.61,97.77,96.97,97.5,142008,96.1164905875372,96.2740424622837,95.4862830885512,96.008173673649,144214.596218282,0.0,1.0
2024-05-06,98.71,98.71,97.98,98.06,77291,97.1996597264194,97.1996597264194,96.4808292978885,96.5596052352618,78491.9888760299,0.0,1.0
2024-05-07,98.68,98.998,98.545,98.7,99788,97.1701187499045,97.4832531009632,97.0371843555871,97.1898127342478,101338.55928842,0.0,1.0
2024-05-08,98.55,98.65,98.18,98.21,81083,97.0421078516729,97.1405777733895,96.6777691413217,96.7073101178366,82342.9109991478,0.0,1.0
2024-05-09,98.93,98.93,98.38,98.6,93559,97.4162935541959,97.4162935541959,96.8747089847548,97.0913428125312,95012.7697565366,0.0,1.0
2024-05-10,99.16,99.46,98.92,99.26,74587,97.642774374144,97.9381841392937,97.4064465620242,97.7412442958605,75745.9726785322,0.0,1.0
2024-05-13,99.16,99.36,98.93,99.36,71416,97.642774374144,97.8397142175771,97.4162935541959,97.8397142175771,72525.699985387,0.0,1.0
2024-05-14,99.66,99.798,99.13,99.21,66086,98.1351239827268,98.2710124746957,97.613233397629,97.6920093350023,67112.8795960889,0.0,1.0
2024-05-15,101.03,101.1,100.23,100.23,95613,99.4841619102437,99.5530908554453,98.6964025365112,98.6964025365112,97098.6859065589,0.0,1.0
2024-05-16,100.96,101.38,100.92,101.1,64436,99.4152329650421,99.8288066362517,99.3758449963555,99.5530908554453,65437.241014036,0.0,1.0
2024-05-17,100.97,101.06,100.53,100.99,74917,99.4250799572138,99.5137028867587,98.9918123016609,99.4447739415571,76081.1003949428,0.0,1.0
2024-05-20,101.32,101.46,101.02,101.02,62056,99.7697246832217,99.9075825736249,99.474314918072,99.474314918072,63020.2593017416,0.0,1.0
2024-05-21,101.5,101.52,101.0,101.11,56807,99.9469705423115,99.9666645266549,99.4546209337287,99.562937847617,57689.6975337443,0.0,1.0
2024-05-22,101.24,101.485,100.77,101.4,82121,99.6909487458485,99.9322000540541,99.2281401137806,99.848500620595,83397.0399980392,0.0,1.0
2024-05-23,100.91,102.15,100.61,102.15,66537,99.3659980041838,100.587025033469,99.0705882390341,100.587025033469,67570.8874751834,0.0,1.0
2024-05-24,101.4,101.4301,100.84,101.13,54210,99.848500620595,99.8781400670317,99.2970690589822,99.5826318319603,55052.3439594465,0.0,1.0
2024-05-28,101.68,101.76,101.219,101.69,102493,100.124216401401,100.202992338775,99.670270062288,100.134063393573,104085.591024452,0.0,1.0
2024-05-29,100.95,101.2138,100.73,100.8,83736,99.4053859728705,99.6651496263588,99.188752145094,99.2576810902956,85037.1347313818,0.0,1.0
2024-05-30,99.84,100.52,99.57,100.52,66712,98.3123698418166,98.9819653094892,98.0465010531819,98.9819653094892,67748.6067187344,0.0,1.0
2024-05-31,100.6,100.71,98.91,100.16,80563,99.0607412468625,99.1690581607507,97.3965995698526,98.6274735913096,81814.8309611674,0.0,1.0
2024-06-03,100.8,101.245,99.84,101.17,105677,99.2576810902956,99.6958722419343,98.3123698418166,99.6220198006469,107319.065718547,0.0,1.0
2024-06-04,101.03,101.19,100.38,100.66,81841,99.4841619102437,99.6417137849902,98.844107419086,99.1198231998924,83112.6892083575,0.0,1.0
2024-06-05,102.52,102.52,101.36,101.64,59332,100.95136374382,100.95136374382,99.8091126519084,100.084828432715,60253.9323335528,0.0,1.0
2024-06-06,102.47,102.77,102.07,102.63,76731,100.902128782962,101.197538548112,100.508249096096,101.059680657709,77923.2872966666,0.0,1.0
2024-06-07,102.18,102.7,101.96,102.18,64041,100.616566009984,101.12860960291,100.399932182208,100.616566009984,65036.103292878,0.0,1.0
2024-06-10,102.45,102.5672,101.7,101.96,57522,100.882434798619,100.997841546871,100.143910385745,100.399932182208,58415.8075859671,0.0,1.0
2024-06-11,102.17,102.17,101.5,101.97,36931,100.819533197326,100.819533197326,100.158389150715,100.622176765502,37425.6867725715,0.216121,1.0
2024-06-12,103.27,103.73,102.95,103.25,133556,101.904993572358,102.358913365553,101.589223281439,101.885257929176,135344.968254247,0.0,1.0
2024-06-13,103.35,103.56,102.98,103.56,61747,101.983936145088,102.191160398503,101.618826746213,102.191160398503,62574.0944232751,0.0,1.0
2024-06-14,103.62,103.62,103.02,103.17,66952,102.25036732805,102.25036732805,101.658298032578,101.806315356446,67848.8148384073,0.0,1.0
2024-06-17,104.27,104.48,103.25,103.48,70272,102.891775731478,103.098999984894,101.885257929176,102.112217825773,71213.2858812966,0.0,1.0
2024-06-18,104.77,104.87,104.2,104.2,129312,103.385166811038,103.483845026951,102.82270098034,102.82270098034,131044.120330747,0.0,1.0
2024-06-20,104.44,105.24,104.18,105.24,84372,103.059528698529,103.848954425825,102.802965337157,103.848954425825,85502.1538646506,0.0,1.0
2024-06-21,104.44,104.66,104.0,104.4,82300,103.059528698529,103.276620773535,102.625344548516,103.020057412164,83402.3996475222,0.0,1.0
2024-06-24,103.74,104.7,103.71,104.29,94040,102.368781187145,103.3160920599,102.339177722371,102.911511374661,95299.6556847262,0.0,1.0
2024-06-25,104.51,104.53,103.81,104.04,51815,103.128603449667,103.14833909285,102.437855938283,102.664815834881,52509.0563515964,0.0,1.0
2024-06-26,104.46,104.46,103.93,104.06,82931,103.079264341711,103.079264341711,102.556269797377,102.684551478063,84041.85182465,0.0,1.0
2024-06-27,104.27,104.5692,104.1,104.2,56544,102.891775731478,103.187020953487,102.724022764428,102.82270098034,57301.4007979286,0.0,1.0
2024-06-28,103.85,105.13,103.68,104.39,77702,102.477327224648,103.740408388322,102.309574257597,103.010189590573,78742.8099320993,0.0,1.0
2024-07-01,103.93,104.12,103.4,104.12,70208,102.556269797377,102.74375840761,102.033275253044,102.74375840761,71148.4286081807,0.0,1.0
2024-07-02,104.58,104.59,103.57,103.57,47478,103.197678200806,103.207546022397,102.201028220094,102.201028220094,48113.9627030991,0.0,1.0
2024-07-03,105.46,105.48,104.56,104.56,47778,104.066046500832,104.085782144014,103.177942557623,103.177942557623,48417.98117083,0.0,1.0
2024-07-05,105.75,105.91,105.25,105.39,119215,104.352213326976,104.510098472436,103.858822247416,103.996971749693,120811.872101816,0.0,1.0
2024-07-08,106.08,106.33,105.91,106.02,70571,104.677851439486,104.924546979266,104.510098472436,104.618644509939,71516.290954135,0.0,1.0
2024-07-09,106.05,106.42,105.9819,106.32,59475,104.648247974713,105.013357373587,104.581048109676,104.914679157675,60271.6612276594,0.0,1.0
2024-07-10,107.2,107.3,106.33,106.45,56274,105.783047457701,105.881725673613,104.924546979266,105.042960838361,57027.7841769705,0.0,1.0
2024-07-11,106.24,107.5864,106.15,107.37,149548,104.835736584945,106.164340083985,104.746926190625,105.950800424751,151551.179374091,0.0,1.0
2024-07-12,107.01,107.82,106.41,106.44,455920,105.595558847468,106.394852396356,105.003489551996,105.033093016769,462026.999359641,0.0,1.0
2024-07-15,107.19,107.95,106.86,107.35,113507,105.77317963611,106.523134077041,105.4475415236,105.931064781569,115027.414055787,0.0,1.0
2024-07-16,107.69,107.78,107.19,107.4,107107,106.26657071567,106.355381109991,105.77317963611,105.980403889525,108541.686744194,0.0,1.0
2024-07-17,106.1,106.93,106.1,106.48,124863,104.697587082669,105.516616274738,104.697587082669,105.072564303134,126535.526454296,0.0,1.0
2024-07-18,105.6,106.75,105.1077,106.56,105730,104.204196003108,105.338995486097,103.718403146173,105.151506875864,107146.24197731,0.0,1.0
2024-07-19,104.52,105.59,104.39,105.26,150070,103.138471271258,104.194328181517,103.010189590573,103.868690069007,152080.171507943,0.0,1.0
2024-07-22,106.27,106.27,105.32,105.48,74421,104.865340049719,104.865340049719,103.927896998555,104.085782144014,75417.8612900154,0.0,1.0
2024-07-23,105.71,106.35,105.65,106.13,53384,104.312742040612,104.944282622449,104.253535111064,104.727190547442,54099.0729378289,0.0,1.0
2024-07-24,102.77,104.4,102.63,104.4,112346,101.411602492798,103.020057412164,101.273452990521,103.020057412164,113850.862585669,0.0,1.0
2024-07-25,102.25,104.22,102.05,102.74,143495,100.898475770055,102.842436623522,100.701119338231,101.381999028024,145417.100090173,0.0,1.0
2024-07-26,103.45,104.01,103.05,103.08,47287,102.082614361,102.635212370107,101.687901497351,101.717504962125,47920.4042786437,0.0,1.0
2024-07-29,103.76,104.2479,103.4203,104.04,168942,102.388516830327,102.869967845762,102.053306930874,102.664815834881,171204.959918004,0.0,1.0
2024-07-30,102.7,103.97,102.1,103.8,53895,101.342527741659,102.595741083742,100.750458446187,102.427988116692,54616.9177278643,0.0,1.0
2024-07-31,104.65,105.2401,104.2199,104.48,58885,103.266752951944,103.849053104041,102.842337945306,103.098999984894,59673.7582411222,0.0,1.0
2024-08-01,102.86,105.48,102.16,104.6,70074,101.500412887119,104.085782144014,100.809665375734,103.217413843988,71012.6336925937,0.0,1.0
2024-08-02,100.9,101.58,99.96,101.38,75995,99.5663198552428,100.237331723445,98.6387446256696,100.039975291621,77012.9448507104,0.0,1.0
2024-08-05,97.81,99.15,96.5271,96.63,129426,96.5171629835609,97.8394510767822,95.2512201516254,95.3527600357989,131159.647348484,0.0,1.0
2024-08-06,98.86,100.31,98.29,98.54,89246,97.5532842506372,98.9841183813618,96.9908184199387,97.2375139597188,90441.4405703862,0.0,1.0
2024-08-07,97.84,100.49,97.7201,100.31,88486,96.5467664483345,99.1617391700034,96.428451267456,98.9841183813618,89671.2604521345,0.0,1.0
2024-08-08,100.08,100.3,98.635,98.77,214088,98.7571584847641,98.9742505597705,97.3312582648352,97.4644738563164,216955.685731941,0.0,1.0
2024-08-09,100.37,100.54,99.597,100.01,52245,99.043325310909,99.2110782779594,98.2805427019089,98.6880837336256,52944.8161553439,0.0,1.0
2024-08-12,100.4,100.85,100.14,100.54,67594,99.0729287756826,99.5169807472867,98.8163654143113,99.2110782779594,68499.4143593515,0.0,1.0
2024-08-13,102.4,102.4,101.14,101.14,47282,101.046493093923,101.046493093923,99.8031475734316,99.8031475734316,47915.3373041818,0.0,1.0
2024-08-14,102.63,102.83,101.99,102.64,42470,101.273452990521,101.470809422345,100.641912408684,101.283320812112,43038.8810817773,0.0,1.0
2024-08-15,104.53,104.53,103.62,103.62,90723,103.14833909285,103.14833909285,102.25036732805,102.25036732805,91938.2248265145,0.0,1.0
2024-08-16,104.82,104.93,104.15,104.15,70550,103.434505918995,103.543051956498,102.773361872384,102.773361872384,71495.0096613934,0.0,1.0
2024-08-19,106.2,106.22,104.9,104.9,60537,104.796265298581,104.816000941763,103.513448491724,103.513448491724,61347.886603427,0.0,1.0
2024-08-20,105.92,106.34,105.79,106.01,42009,104.519966294027,104.934414800857,104.391684613341,104.608776688348,42571.7060363641,0.0,1.0
2024-08-21,106.33,106.55,105.895,106.02,47379,104.924546979266,105.141639054273,104.495296740049,104.618644509939,48013.6366087481,0.0,1.0
2024-08-22,105.04,106.81,104.916,106.72,51653,103.651597994001,105.398202415644,103.52923700627,105.309392021323,52344.8863790216,0.0,1.0
2024-08-23,106.61,106.63,105.6499,105.79,45872,105.20084598382,105.220581627002,104.253436432848,104.391684613341,46486.4505058462,0.0,1.0
2024-08-26,106.09,106.935,105.86,106.67,53642,104.687719261077,105.521550185534,104.46075936448,105.260052913367,54360.5288200779,0.0,1.0
2024-08-27,106.39,106.4445,105.78,105.78,54161,104.983753908813,105.037533536486,104.38181679175,104.38181679175,54886.4807692525,0.0,1.0
2024-08-28,105.56,106.32,104.98,106.32,68862,104.164724716744,104.914679157675,103.592391064454,104.914679157675,69784.3990829607,0.0,1.0
2024-08-29,105.09,106.33,105.01,105.66,99100,103.700937101957,104.924546979266,103.621994529227,104.263402932656,100427.433840455,0.0,1.0
2024-08-30,106.26,106.27,105.0,105.65,64540,104.855472228128,104.865340049719,103.612126707636,104.253535111064,65404.5063578504,0.0,1.0
2024-09-03,103.72,105.55,103.31,105.55,86892,102.349045543962,104.154856895152,101.944464858723,104.154856895152,88055.9089935908,0.0,1.0
2024-09-04,103.51,104.28,103.1912,103.25,77208,102.141821290547,102.90164355307,101.827235138219,101.885257929176,78242.1928552357,0.0,1.0
2024-09-05,103.23,104.0257,102.77,103.31,564510,101.865522285993,102.650704850005,101.411602492798,101.944464858723,572071.550729319,0.0,1.0
2024-09-06,101.53,103.65,101.4,103.39,105416,100.187992615489,102.279970792824,100.059710934803,102.023407431452,106828.035981084,0.0,1.0
2024-09-09,102.67,102.94,102.055,102.39,75423,101.312924276886,101.579355459848,100.706053249027,101.036625272332,76433.2829722365,0.0,1.0
2024-09-10,103.5,103.58,102.42,103.24,61826,102.131953468956,102.210896041685,101.066228737106,101.875390107584,62654.1526197777,0.0,1.0
2024-09-11,104.91,105.07,101.93,103.55,76258,103.523316313315,103.681201458775,100.582705479137,102.181292576912,77279.4677074214,0.0,1.0
2024-09-12,105.85,105.92,104.77,105.11,315152,104.450891542888,104.519966294027,103.385166811038,103.720672745139,319373.427141143,0.0,1.0
2024-09-13,106.51,106.6597,106.04,106.04,63469,105.102167767908,105.249889057128,104.638380153121,104.638380153121,64319.1604280509,0.0,1.0
2024-09-16,106.94,106.95,106.39,106.52,126824,105.52648409633,105.536351917921,104.983753908813,105.112035589499,128522.793838364,0.0,1.0
2024-09-17,106.96,107.68,106.62,107.54,53545,105.546219739512,106.256702894079,105.210713805411,106.118553391802,54262.2295155114,0.0,1.0
2024-09-18,106.25,107.83,106.25,107.03,83642,104.845604406537,106.404720217947,104.845604406537,105.61529449065,84762.3755931718,0.0,1.0
2024-09-19,108.11,108.53,107.73,108.22,142050,106.6810192225,107.095467729331,106.306042002035,106.789565260004,143952.744470603,0.0,1.0
2024-09-20,107.68,107.84,107.2675,107.75,58314,106.256702894079,106.414588039538,105.849655253442,106.325777645217,59095.1097575408,0.0,1.0
2024-09-23,107.91,108.0664,107.67,107.93,63335,106.483662790676,106.637995520363,106.246835072487,106.503398433859,64183.3655124648,0.0,1.0
2024-09-24,108.43,108.4461,107.625,108.12,46024,106.996789513419,107.012676706181,106.202429875327,106.690887044092,46640.4865294966,0.0,1.0
2024-09-25,108.02,108.36,107.85,108.07,51429,106.934167330819,107.270749601625,106.765876195416,106.983664723585,51951.2211921336,0.346539,1.0
2024-09-26,108.7,109.15,108.17,109.09,86774,107.607331872431,108.052808407322,107.082659509116,107.993411536003,87655.1219686599,0.0,1.0
2024-09-27,108.54,109.02,108.28,108.94,137748,107.448940215581,107.924115186131,107.1915537732,107.844919357706,139146.722992359,0.0,1.0
2024-09-30,108.79,108.865,107.7,108.18,118729,107.696427179409,107.770673268558,106.617384017119,107.092558987669,119934.599951795,0.0,1.0
2024-10-01,107.57,108.8,107.16,108.8,88382,106.488690795929,107.706326657962,106.082812175251,107.706326657962,89279.4499485335,0.0,1.0
2024-10-02,107.48,107.68,106.72,107.17,116474,106.39959548895,106.597585060013,105.647235118913,106.092711653804,117656.702193949,0.0,1.0
2024-10-03,107.41,107.84,107.085,107.29,88340,106.330299139079,106.755976716863,106.008566086102,106.211505396441,89237.0234714472,0.0,1.0
2024-10-04,108.21,108.3,107.43,108.28,86169,107.122257423328,107.211352730306,106.350098096185,107.1915537732,87043.9786677744,0.0,1.0
2024-10-07,107.43,108.18,107.29,108.03,67102,106.350098096185,107.092558987669,106.211505396441,106.944066809372,67783.3682248253,0.0,1.0
2024-10-08,108.62,108.73,107.8393,107.93,55367,107.528136044006,107.637030308091,106.755283753364,106.845072023841,55929.2084960794,0.0,1.0
2024-10-09,109.19,109.245,108.7052,108.78,51655,108.092406321534,108.146853453576,107.612479601279,107.686527700856,52179.5160450264,0.0,1.0
2024-10-10,108.97,109.3,108.73,108.75,65502,107.874617793366,108.201300585619,107.637030308091,107.656829265197,66167.1214786816,0.0,1.0
2024-10-11,109.45,109.59,108.8,108.8,101936,108.349792763915,108.488385463659,107.706326657962,107.706326657962,102971.080196802,0.0,1.0
2024-10-14,110.53,110.72,109.74,109.74,67036,109.418936447653,109.607026540162,108.636877641956,108.636877641956,67716.6980465467,0.0,1.0
2024-10-15,109.61,110.93,109.37,110.73,89401,108.508184420765,109.814915589777,108.27059693549,109.616926018715,90308.7970949843,0.0,1.0
2024-10-16,110.21,110.36,109.46,109.73,89574,109.102153133953,109.250645312249,108.359692242469,108.626978163403,90483.5537744105,0.0,1.0
2024-10-17,110.1,110.97,110.1,110.97,84241,108.993258869868,109.85451350399,108.993258869868,109.85451350399,85096.4013386715,0.0,1.0
2024-10-18,110.41,110.51,110.18,110.43,42590,109.300142705015,109.399137490546,109.072454698293,109.319941662121,43022.4680739071,0.0,1.0
2024-10-21,110.31,110.5199,109.68,110.18,79193,109.201147919484,109.408937974314,108.577480770637,109.072454698293,79997.1428545884,0.0,1.0
2024-10-22,110.32,110.505,109.84,109.86,79349,109.211047398037,109.39418775127,108.735872427487,108.755671384593,80154.7269123375,0.0,1.0
2024-10-23,109.35,109.96,108.71,109.96,82871,108.250797978384,108.854666170125,107.617231350984,108.854666170125,83712.490062286,0.0,1.0
2024-10-24,109.82,109.992,109.345,109.88,126727,108.716073470381,108.886344501495,108.245848239108,108.7754703417,128013.813374079,0.0,1.0
2024-10-25,109.96,110.912,109.71,110.24,170102,108.854666170125,109.797096528382,108.607179206297,109.131851569612,171829.252507812,0.0,1.0
2024-10-28,110.1,110.67,110.09,110.67,72834,108.993258869868,109.557529147396,108.983359391315,109.557529147396,73573.5721928846,0.0,1.0
2024-10-29,110.29,110.565,109.7482,110.02,98653,109.181348962378,109.453584622588,108.644995214369,108.914063041443,99654.7439045584,0.0,1.0
2024-10-30,110.23,110.96,110.11,110.51,107266,109.121952091059,109.844614025437,109.003158348421,109.399137490546,108355.202169892,0.0,1.0
2024-10-31,107.76,109.29,107.76,109.29,91791,106.676780888438,108.191401107065,106.676780888438,108.191401107065,92723.0656720357,0.0,1.0
2024-11-01,108.39,109.17,108.35,108.36,80968,107.300448037285,108.072607364428,107.260850123072,107.270749601625,81790.1665885911,0.0,1.0
2024-11-04,108.28,108.82,108.025,108.52,82615,107.1915537732,107.726125615069,106.939117070096,107.429141258475,83453.890582903,0.0,1.0
2024-11-05,109.6,109.65,108.47,108.47,82042,108.498284942212,108.547782334978,107.379643865709,107.379643865709,82875.0722169404,0.0,1.0
2024-11-06,112.63,112.8303,111.5904,112.03,77294,111.497826943808,111.696113499227,110.468677153426,110.903858230621,78078.8599977595,0.0,1.0
2024-11-07,113.75,113.87,113.01,113.01,116324,112.606568541758,112.725362284395,111.874007128827,111.874007128827,117505.179061497,0.0,1.0
2024-11-08,114.12,114.39,113.765,113.78,432363,112.972849248223,113.240135169157,112.621417759587,112.636266977417,436753.307439275,0.0,1.0
2024-11-11,114.53,114.84,114.2,114.64,74361,113.378727868901,113.685611704048,113.052045076648,113.487622132985,75116.0776812353,0.0,1.0
2024-11-12,114.2,114.66,113.78,114.38,104847,113.052045076648,113.507421090092,112.636266977417,113.230235690604,105911.639120567,0.0,1.0
2024-11-13,114.06,114.495,113.77,114.29,105041,112.913452376904,113.344079693965,112.626367498864,113.141140383626,106107.609038537,0.0,1.0
2024-11-14,113.29,114.23,113.15,114.23,86433,112.151192528314,113.081743512308,112.01259982857,113.081743512308,87310.6593808879,0.0,1.0
2024-11-15,111.65,112.5605,111.3499,112.5,121847,110.527678045602,111.429025567864,110.230594694223,111.369133722617,123084.260798341,0.0,1.0
2024-11-18,112.1,112.4,111.54,111.68,139075,110.973154580493,111.270138937086,110.418783781518,110.557376481262,140487.197637441,0.0,1.0
2024-11-19,112.82,112.85,111.39,111.42,161184,111.685917036317,111.715615471977,110.270291603221,110.29999003888,162820.697206496,0.0,1.0
2024-11-20,112.6,112.82,111.725,112.82,90271,111.468128508149,111.685917036317,110.601924134751,111.685917036317,91187.6312631992,0.0,1.0
2024-11-21,113.33,113.6,112.0006,113.29,101330,112.190790442527,112.458076363461,110.874753763675,112.151192528314,102358.9267417,0.0,1.0
2024-11-22,113.61,113.68,113.16,113.23,145973,112.467975842014,112.537272191886,112.022499307123,112.091795656995,147455.241421752,0.0,1.0
2024-11-25,113.7,114.52,113.5016,114.27,88902,112.557071148992,113.368828390348,112.360665494498,113.12134142652,89804.7301410305,0.0,1.0
2024-11-26,114.19,114.3,113.675,113.9,137823,113.042145598095,113.151039862179,112.532322452609,112.755060720055,139222.484558584,0.0,1.0
2024-11-27,113.6,114.11,113.28,113.92,116712,112.458076363461,112.96294976967,112.141293049761,112.774859677161,117897.118897437,0.0,1.0
2024-11-29,114.31,114.54,113.77,113.85,46282,113.160939340732,113.388627347454,112.626367498864,112.705563327289,46751.9574406334,0.0,1.0
2024-12-02,114.66,114.7382,114.33,114.35,102307,113.507421090092,113.584835012377,113.180738297839,113.200537254945,103345.847411064,0.0,1.0
2024-12-03,114.42,114.5,114.115,114.42,90587,113.269833604817,113.349029433242,112.967899508947,113.269833604817,91506.8399955627,0.0,1.0
2024-12-04,115.51,115.51,114.6,114.81,125497,114.348876767107,114.348876767107,113.448024218773,113.655913268389,126771.323687981,0.0,1.0
2024-12-05,115.3,115.63,115.2354,115.45,72942,114.140987717492,114.467670509745,114.077037086038,114.289479895788,73682.6688482488,0.0,1.0
2024-12-06,115.36,115.7764,115.1318,115.49,73357,114.20038458881,114.612598875762,113.974478488228,114.329077810001,74101.8828480303,0.0,1.0
2024-12-09,114.71,115.26,114.5958,115.26,78840,113.556918482857,114.101389803279,113.443866437781,114.101389803279,79640.5584162208,0.0,1.0
2024-12-10,114.35,114.9961,114.21,114.81,124575,113.200537254945,113.840142564262,113.061944555201,113.655913268389,125839.961500516,0.0,1.0
2024-12-11,115.71,115.755,114.8869,114.98,64455,114.546866338169,114.591413991659,113.732040258462,113.824204403792,65109.4900141745,0.0,1.0
2024-12-12,114.95,115.5583,114.95,115.42,114290,113.794505968132,114.396691248519,113.794505968132,114.259781460129,115450.525385463,0.0,1.0
2024-12-13,114.31,115.13,114.09,115.03,92567,113.160939340732,113.972696582088,112.943150812564,113.873701796557,93506.9453439158,0.0,1.0
2024-12-16,114.55,114.8499,114.27,114.51,180498,113.398526826007,113.695412187816,113.12134142652,113.358928911795,182330.815740881,0.0,1.0
2024-12-17,113.95,114.1469,113.63,113.83,127227,113.124753776777,113.32022779186,112.80707127385,113.00562283818,128155.122252086,0.323447,1.0
2024-12-18,110.42,114.56,110.4,114.0,161039,109.62031866636,113.730336047982,109.600463509927,113.17439166786,162213.781134144,0.0,1.0
2024-12-19,110.38,111.81,110.31,111.54,165904,109.580608353494,111.000252038451,109.511115305979,110.732207426606,167114.27135836,0.0,1.0
2024-12-20,111.52,112.43,109.62,109.74,167689,110.712352270173,111.615761887872,108.826112409042,108.94524334764,168912.292951418,0.0,1.0
2024-12-23,112.24,112.33,111.0218,111.59,144187,111.427137901759,111.516486105708,110.217760323428,110.781845317688,145238.845623661,0.0,1.0
2024-12-24,113.45,113.48,112.38,112.38,87597,112.628374865953,112.658157600603,111.56612399679,111.56612399679,88236.0210011711,0.0,1.0
2024-12-26,113.46,113.639,112.87,113.12,110440,112.63830244417,112.816006094245,112.052575329398,112.30076478481,111245.660917261,0.0,1.0
2024-12-27,112.07,112.73,111.3226,112.73,86404,111.258369072079,111.913589234367,110.51638187618,111.913589234367,87034.3180541021,0.0,1.0
2024-12-30,110.86,111.62,110.25,110.71,131482,110.057132107885,110.811628052338,109.45154983668,109.908218434638,132441.162520132,0.0,1.0
2024-12-31,110.25,111.36,110.11,111.28,120971,109.45154983668,110.553511018709,109.312563741649,110.474090392977,121853.484668797,0.0,1.0
2025-01-02,110.03,111.25,109.304061,110.89,164928,109.233143115918,110.444307658328,108.512461495628,110.086914842535,166131.151428485,0.0,1.0
2025-01-03,111.8,111.94,110.62,110.62,138072,110.990324460234,111.129310555265,109.81887023069,109.81887023069,139079.236636799,0.0,1.0
2025-01-06,112.58,113.4799,112.18,112.87,165530,111.76467556112,112.658058324821,111.367572432461,112.052575329398,166737.543024576,0.0,1.0
2025-01-07,110.86,113.15,110.5339,113.03,105366,110.057132107885,112.330547519459,109.733393782246,112.211416580861,106134.64603593,0.0,1.0
2025-01-08,111.08,111.25,110.32,111.0,85001,110.275538828648,110.444307658328,109.521042884195,110.196118202916,85621.0831549084,0.0,1.0
2025-01-10,109.14,110.08,108.8701,110.08,129997,108.349588654651,109.282781007,108.081643318588,109.282781007,130945.329430108,0.0,1.0
2025-01-13,109.32,109.36,107.82,108.0,172832,108.528285062548,108.567995375413,107.039148330076,107.217844737972,174092.811188446,0.0,1.0
2025-01-14,109.58,110.21,108.8801,110.08,65857,108.786402096176,109.411839523814,108.091570896805,109.282781007,66337.4274812392,0.0,1.0
2025-01-15,111.69,111.92,110.9615,111.22,88189,110.881121099853,111.109455398832,110.157897026783,110.414524923679,88832.3396471598,0.0,1.0
2025-01-16,111.57,112.1,111.4034,111.91,143584,110.761990161255,111.288151806729,110.596596708169,111.099527820616,144631.446732561,0.0,1.0
2025-01-17,112.79,113.35,112.6385,112.85,107974,111.973154703666,112.529099083789,111.822751893686,112.032720172965,108761.671422314,0.0,1.0
2025-01-21,114.08,114.18,113.1962,113.56,201472,113.253812293591,113.353088075756,112.376412930819,112.737578226335,202941.740278183,0.0,1.0
2025-01-22,115.14,115.4,114.93,114.96,103113,114.306135584538,114.564252618167,114.097656441992,114.127439176642,103865.210378138,0.0,1.0
2025-01-23,115.66,115.66,114.67,114.74,163262,114.822369651795,114.822369651795,113.839539408364,113.909032455879,164452.997941632,0.0,1.0
2025-01-24,114.98,115.71,114.805,115.71,97094,114.147294333075,114.872007542878,113.973561714286,114.872007542878,97802.3017122465,0.0,1.0
2025-01-27,111.97,112.539,111.487678,111.69,136907,111.159093289914,111.723972490432,110.680264351862,110.881121099853,137905.737950014,0.0,1.0
2025-01-28,113.18,113.35,111.39,112.35,91175,112.360330254108,112.529099083789,110.583293753359,111.536341262141,91840.1225473678,0.0,1.0
2025-01-29,112.31,113.1,111.89,113.02,183209,111.496630949275,112.280909628377,111.079672664183,112.201489002645,184545.511508425,0.0,1.0
2025-01-30,112.69,112.85,111.6443,112.27,166810,111.873878921501,112.032720172965,110.835752067404,111.456920636409,168026.880637525,0.0,1.0
2025-01-31,112.0,113.74,112.0,112.96,948911,111.188876024564,112.916274634231,111.188876024564,112.141923533346,955833.315344612,0.0,1.0
2025-02-03,111.01,111.59,109.725,110.01,160057,110.206045781132,110.781845317688,108.930351980315,109.213287959485,161224.61743421,0.0,1.0
2025-02-04,111.42,111.6085,110.97,110.97,109628,110.613076488008,110.800211337389,110.166335468267,110.166335468267,110427.737369046,0.0,1.0
2025-02-05,111.83,111.89,110.77,111.22,152892,111.020107194884,111.079672664183,109.967783903937,110.414524923679,154007.348686724,0.0,1.0
2025-02-06,112.04,112.099,111.44,112.08,91129,111.22858633743,111.287159048907,110.632931644441,111.268296650296,91793.786976902,0.0,1.0
2025-02-07,111.05,112.3664,110.83,112.24,130885,110.245756093998,111.552622490416,110.027349373236,111.427137901759,131839.807399092,0.0,1.0
2025-02-10,111.7,112.0538,111.51,111.55,92778,110.89104867807,111.242286395369,110.702424691956,110.742135004822,93454.8164485838,0.0,1.0
2025-02-11,111.5,111.64,111.1201,111.21,98537,110.69249711374,110.831483208771,110.315348417296,110.404597345462,99255.8284118448,0.0,1.0
2025-02-12,110.86,111.15,110.25,110.25,65852,110.057132107885,110.345031876163,109.45154983668,109.45154983668,66332.3910061888,0.0,1.0
2025-02-13,112.25,112.33,111.11,111.19,83667,111.437065479976,111.516486105708,110.305321563297,110.384742189029,84277.3516114131,0.0,1.0
2025-02-14,112.2,112.43,112.05,112.43,90138,111.387427588893,111.615761887872,111.238513915646,111.615761887872,90795.5576218771,0.0,1.0
2025-02-18,112.81,112.8277,112.36,112.55,165366,111.993009860099,112.010581673542,111.546268840357,111.73489282647,166572.346642917,0.0,1.0
2025-02-19,113.24,113.3865,112.54,112.6,78977,112.419895723407,112.565334744279,111.724965248254,111.784530717553,79553.1380139672,0.0,1.0
2025-02-20,113.09,113.33,112.46,113.33,68129,112.27098205016,112.509243927356,111.645544622522,112.509243927356,68626.0017442238,0.0,1.0
2025-02-21,110.9,113.2,110.85,113.2,111325,110.096842420751,112.380185410541,110.047204529669,112.380185410541,112137.117001214,0.0,1.0
2025-02-24,110.31,111.69,110.23,111.48,93224,109.511115305979,110.881121099853,109.431694680247,110.672641957307,93904.0700230961,0.0,1.0
2025-02-25,109.44,110.26,108.8598,110.21,92566,108.647416001145,109.461477414897,108.071417913025,109.411839523814,93241.2699064397,0.0,1.0
2025-02-26,109.55,110.61,109.1,109.99,91452,108.756619361527,109.808942652473,108.309878341785,109.193432803052,92119.1432651694,0.0,1.0
2025-02-27,107.48,109.98,107.42,109.98,616832,106.701610670715,109.183505224835,106.642045201417,109.183505224835,621331.795680154,0.0,1.0
2025-02-28,109.1,109.185,106.9725,107.47,162257,108.309878341785,108.394262756625,106.197786076229,106.691683092499,163440.666456465,0.0,1.0
2025-03-03,106.92,109.58,106.32,109.39,306356,106.145666290593,108.786402096176,105.550011597604,108.597778110063,308590.870119235,0.0,1.0
2025-03-04,105.94,107.565,104.9001,106.08,140687,105.172763625378,106.785995085555,104.140394766646,105.311749720408,141713.313088253,0.0,1.0
2025-03-05,107.34,107.5894,105.56,106.0,123855,106.562624575685,106.810218376404,104.795515653151,105.232329094677,124758.523477973,0.0,1.0
2025-03-06,105.42,106.8399,105.08,105.78,132624,104.656529558121,106.066146389079,104.31899189876,105.013922373914,133591.493421684,0.0,1.0
2025-03-07,106.19,106.42,104.1492,105.0,102987,105.42095308079,105.649287379769,103.394932918371,104.239571273029,103738.291206863,0.0,1.0
2025-03-10,103.18,105.08,102.48,104.53,141691,102.432752037629,104.31899189876,101.737821562476,103.772975096854,142724.637278411,0.0,1.0
2025-03-11,102.3,103.56,101.59,102.98,183554,101.559125154579,102.810000009856,100.854267101209,102.2342004733,184893.028286916,0.0,1.0
2025-03-12,103.2,103.72,102.2376,103.48,131585,102.452607194062,102.968841261319,101.497177066509,102.730579384124,132544.913906174,0.0,1.0
2025-03-13,101.98,103.23,101.6763,103.17,147073,101.241442651652,102.482389928712,100.939942101218,102.422824459413,148145.899022857,0.0,1.0
2025-03-14,104.2,104.375,102.83,102.83,116873,103.44536501571,103.619097634499,102.085286800053,102.085286800053,117725.58971734,0.0,1.0
2025-03-17,104.8,105.3441,104.12,104.12,95909,104.041019708699,104.581179239458,103.365944389978,103.365944389978,96608.6571252588,0.0,1.0
2025-03-18,103.31,104.04,102.96,104.04,220307,102.834596577645,103.561237323959,102.486207178727,103.561237323959,221325.477295136,0.274776,1.0
2025-03-19,104.31,105.045,103.46,103.63,131169,103.829994860266,104.561612597993,102.983906320038,103.153124028084,131775.393116541,0.0,1.0
2025-03-20,104.04,104.71,103.4001,103.6,127809,103.561237323959,104.228154173315,102.924281962909,103.123262079605,128399.859866522,0.0,1.0
2025-03-21,103.85,103.95,102.78,103.17,85800,103.372111650261,103.471651478523,102.307035487855,102.695240818078,86196.652634381,0.0,1.0
2025-03-24,105.77,106.0,105.08,105.08,174108,105.283276352894,105.512217957897,104.596451537885,104.596451537885,174912.899730383,0.0,1.0
2025-03-25,105.96,106.0,105.6,105.88,149610,105.472402026592,105.512217957897,105.114058644848,105.392770163983,150301.645694986,0.0,1.0
2025-03-26,104.54,105.8499,104.23,105.68,88077,104.058936465269,105.362808675676,103.750362997657,105.193690507458,88484.1791850635,0.0,1.0
2025-03-27,104.08,104.8717,103.845,104.11,208110,103.601053255264,104.389110075615,103.367134658847,103.630915203742,209072.090672972,0.0,1.0
2025-03-28,102.01,103.96,101.82,103.78,183962,101.540578810237,103.481605461349,101.351453136539,103.302433770477,184812.454684452,0.0,1.0
2025-03-31,102.41,102.57,100.2,100.64,147423,101.938738123285,102.098001848505,99.7389079186914,100.176883163045,148104.535213502,0.0,1.0
2025-04-01,102.9,103.21,101.58,102.18,196263,102.42648328177,102.735056749383,101.112557548709,101.709796518282,197170.322097688,0.0,1.0
2025-04-02,103.57,103.97,101.77,101.81,95754,103.093400131126,103.491559444175,101.301683222407,101.341499153712,96196.6698875594,0.0,1.0
2025-04-03,99.11,100.89,98.99,100.22,186291,98.6539237906338,100.4257327337,98.5344759967192,99.7588158843439,187152.221630671,0.0,1.0
2025-04-04,93.58,97.11,93.48,96.94,289433,93.149371287736,96.6631272253905,93.0498314594738,96.4939095173448,290771.046176304,0.0,1.0
2025-04-07,93.13,96.46,89.1584,90.53,329975,92.7014420605562,96.0161183416864,88.748118241296,90.1134065257399,331500.471480536,0.0,1.0
2025-04-08,91.62,96.75,90.36,95.91,311326,91.1983906537975,96.3047838436467,89.9441888176942,95.4686492862445,312765.257319947,0.0,1.0
2025-04-09,100.39,100.715,91.11,91.23,270738,99.9280335923895,100.251538034242,90.6907375296604,90.810185323575,271989.619358125,0.0,1.0
2025-04-10,96.96,98.275,94.28,98.27,188804,96.5138174829972,97.8227662246447,93.8461500855711,97.8177892332316,189676.839207247,0.0,1.0
2025-04-11,98.61,98.99,96.185,96.8,153342,98.156224649323,98.5344759967192,95.7423838139654,96.3545537577777,154050.898697684,0.0,1.0
2025-04-14,99.52,100.256,98.63,100.21,120361,99.0620370865087,99.7946502225182,98.1761326149754,99.7488619015176,120917.427828983,0.0,1.0
2025-04-15,99.25,100.18,99.02,99.51,83383,98.7932795502008,99.718999953039,98.5643379451978,99.0520831036825,83768.4788649491,0.0,1.0
2025-04-16,96.78,98.371,95.63,97.76,132874,96.3346457921253,97.9183244597764,95.1899377671104,97.3101361090946,133488.275316326,0.0,1.0
2025-04-17,96.65,97.39,96.14,96.95,152138,96.2052440153845,96.9418387445245,95.6975908912474,96.503863500171,152841.332616428,0.0,1.0
2025-04-21,94.25,95.58,93.24,95.49,229265,93.8162881370925,95.1401678529793,92.8109358716446,95.0505820075434,230324.890049201,0.0,1.0
2025-04-22,96.53,96.79,95.12,95.37,172933,96.0857962214699,96.3445997749515,94.6822846429733,94.9311342136288,173732.467715868,0.0,1.0
2025-04-23,98.09,99.83,97.82,99.02,119328,97.6386175423597,99.3706105541214,97.3698600060518,98.5643379451978,119879.652279201,0.0,1.0
2025-04-24,100.14,100.27,98.19,98.35,137096,99.6791840217341,99.8085857984749,97.7381573706219,97.8974210958413,137729.793584652,0.0,1.0
2025-04-25,101.16,101.3,99.835,100.31,126288,100.694490270008,100.833846029575,99.3755875455345,99.8484017297798,126871.828297095,0.0,1.0
2025-04-28,101.1,101.48,99.92,101.22,123587,100.634766373051,101.013017720447,99.4601963995574,100.754214166966,124158.341598197,0.0,1.0
2025-04-29,101.71,101.96,100.8151,100.86,113548,101.24195932545,101.490808896106,100.351177402332,100.395870785222,114072.931390778,0.0,1.0
2025-04-30,101.78,102.19,99.47,100.37,117821,101.311637205234,101.719750501109,99.0122671723776,99.9081256267371,118365.685431648,0.0,1.0
2025-05-01,103.01,104.24,102.89,103.46,161499,102.535977092858,103.760316980483,102.416529298944,102.983906320038,162245.608435898,0.0,1.0
2025-05-02,104.85,105.2269,104.37,104.42,114960,104.367509932882,104.742675545602,103.889718757224,103.939488671355,115491.459054178,0.0,1.0
2025-05-05,104.67,105.235,104.24,104.33,157858,104.18833824201,104.750738271692,103.760316980483,103.849902825919,158587.776125387,0.0,1.0
2025-05-06,103.77,104.5,103.42,103.55,102837,103.292479787651,104.019120533965,102.944090388733,103.073492165474,103312.414533355,0.0,1.0
2025-05-07,104.26,104.6,103.2201,104.03,96134,103.780224946135,104.118660362227,102.745110272037,103.551283341132,96578.4266241685,0.0,1.0
2025-05-08,105.1,106.0,104.58,104.99,125508,104.616359503538,105.512217957897,104.098752396574,104.506865692449,126088.222364055,0.0,1.0
2025-05-09,105.01,105.62,104.76,105.38,129483,104.526773658102,105.133966610501,104.277924087446,104.895071022672,130081.598753585,0.0,1.0
2025-05-12,108.36,108.38,107.37,107.94,207559,107.861357904884,107.881265870537,106.875913605089,107.443290626183,208518.543404891,0.0,1.0
2025-05-13,109.32,109.71,108.4883,108.49,125577,108.816940256201,109.205145586424,107.989067504545,107.990759681625,126157.54135044,0.0,1.0
2025-05-14,109.92,110.0937,109.4034,109.63,113088,109.414179225774,109.587079907465,108.899956472972,109.125513723814,113610.804814883,0.0,1.0
2025-05-15,110.73,110.83,109.6306,109.67,85528,110.220451834698,110.31999166296,109.126110962783,109.165329655119,85923.3951808083,0.0,1.0
2025-05-16,111.58,111.58,110.63,110.99,122754,111.066540374926,111.066540374926,110.120912006435,110.479255388179,123321.49064663,0.0,1.0
2025-05-19,111.65,111.775,110.29,110.29,147405,111.13621825471,111.260643040037,109.782476590344,109.782476590344,148086.451999661,0.0,1.0
2025-05-20,111.26,111.54,110.68,111.32,187928,110.748012924487,111.026724443621,110.170681920567,110.807736821444,188796.789467064,0.0,1.0
2025-05-21,109.57,111.475,109.37,110.45,107145,109.065789826856,110.962023555251,108.866710170332,109.941740315564,107640.330378914,0.0,1.0
2025-05-22,109.76,110.42,109.57,109.62,81874,109.254915500555,109.911878367085,109.065789826856,109.115559740988,82252.502771414,0.0,1.0
2025-05-23,109.03,109.51,108.455,108.51,250233,108.528274754241,109.006065929899,107.955920741733,108.010667647278,251389.824926097,0.0,1.0
2025-05-27,111.48,111.4954,110.11,110.29,248405,110.967000546664,110.982329680216,109.603304899472,109.782476590344,249553.374098409,0.0,1.0
2025-05-28,110.73,111.79,110.64,111.5,95051,110.220451834698,111.275574014277,110.130865989262,110.986908512316,95490.4199248317,0.0,1.0
2025-05-29,111.35,112.02,110.81,112.02,177316,110.837598769923,111.50451561928,110.300083697307,111.50451561928,178135.730285757,0.0,1.0
2025-05-30,110.81,111.3,110.0001,111.14,96483,110.300083697307,110.787828855792,109.493910628212,110.628565130573,96929.0400480542,0.0,1.0
2025-06-02,111.02,111.07,109.8,110.42,137146,110.509117336658,110.558887250789,109.294731431859,109.911878367085,137780.024734206,0.0,1.0
2025-06-03,111.81,112.0968,110.88,111.03,99914,111.295481979929,111.580962207385,110.369761577091,110.519071319484,100375.901530438,0.0,1.0
2025-06-04,111.83,112.179858,111.5704,112.06,73713,111.315389945581,111.663637997943,111.056984551413,111.544331550584,74053.7745412376,0.0,1.0
2025-06-05,111.13,112.39,110.71,111.94,273525,110.618611147746,111.87281298385,110.200543869045,111.42488375667,274789.503634257,0.0,1.0
2025-06-06,112.32,112.69,112.1,112.29,93963,111.803135104066,112.171432468636,111.584147481889,111.773273155587,94397.3901105406,0.0,1.0
2025-06-09,112.68,112.94,112.43,112.47,151761,112.16147848581,112.420282039292,111.912628915154,111.952444846459,152462.589748792,0.0,1.0
2025-06-10,113.45,113.53,112.7,112.77,66531,112.927935163429,113.007567026038,112.181386451462,112.251064331246,66838.5722193241,0.0,1.0
2025-06-11,113.19,113.8618,112.78,113.7,77617,112.669131609947,113.337840176212,112.261018314072,113.176784734084,77975.8226984007,0.0,1.0
2025-06-12,113.73,113.7599,112.94,112.99,58939,113.206646682563,113.236409091213,112.420282039292,112.470051953423,59211.4744710698,0.0,1.0
2025-06-13,112.2,113.13,111.93,112.37,83583,111.683687310151,112.60940771299,111.414929773844,111.852905018197,83969.4034631647,0.0,1.0
2025-06-16,113.07,113.37,112.47,112.47,147418,112.811240641164,113.110554094709,112.212613734073,112.212613734073,147756.138176161,0.262766,1.0
2025-06-17,112.08,112.815,111.98,112.53,69426,111.823506244465,112.55682420565,111.723735093283,112.272476424782,69585.2450109089,0.0,1.0
2025-06-18,112.0,112.69,111.81,112.31,60381,111.743689323519,112.432110266673,111.554124136274,112.052979892183,60519.4981563638,0.0,1.0
2025-06-20,111.42,112.63,111.29,112.45,84318,111.165016646665,112.372247575964,111.035314150129,112.192659503837,84511.4033478791,0.0,1.0
2025-06-23,112.55,112.65,111.14,111.3,109002,112.292430655019,112.392201806201,110.885657423357,111.045291265247,109252.021961212,0.0,1.0
2025-06-24,114.0,114.08,113.29,113.44,67629,113.739112347154,113.818929268099,113.030737173763,113.180393900536,67784.1231648482,0.0,1.0
2025-06-25,114.19,114.32,113.89,114.18,68392,113.928677534399,114.058380030935,113.629364080854,113.918700419281,68548.8732864646,0.0,1.0
2025-06-26,114.95,115.045,114.455,114.59,128508,114.68693828338,114.781720877003,114.19307108503,114.327762139126,128802.763602424,0.0,1.0
2025-06-27,115.69,116.01,114.92,115.19,97404,115.425244802125,115.744512485906,114.657006938025,114.926389046216,97627.4191951512,0.0,1.0
2025-06-30,116.16,116.38,115.7885,116.08,92446,115.894169212679,116.113665745278,115.523519386039,115.814352291733,92658.0468452522,0.0,1.0
2025-07-01,115.96,116.26,115.51,115.51,90338,115.694626910315,115.99394036386,115.245656729998,115.245656729998,90545.2116468689,0.0,1.0
2025-07-02,116.75,116.78,115.8,115.95,66830,116.482819004651,116.512750350005,115.534993068424,115.684649795197,66983.2904686867,0.0,1.0
2025-07-03,117.67,117.82,117.18,117.19,43199,117.400713595523,117.550370322295,116.911834954732,116.92181206985,43298.0871608079,0.0,1.0
2025-07-07,116.61,117.15,116.08,117.03,106018,116.343139392996,116.881903609378,115.814352291733,116.76217822796,106261.177448889,0.0,1.0
2025-07-08,116.68,117.0427,116.6,116.82,70997,116.412979198824,116.77484916416,116.333162277878,116.552658810478,71159.848472323,0.0,1.0
2025-07-09,117.44,117.72,116.98,117.26,51011,117.171239947805,117.450599171113,116.712292652369,116.991651875678,51128.0058371715,0.0,1.0
2025-07-10,117.93,118.145,117.33,117.63,63369,117.660118588595,117.874626563636,117.061491681505,117.36080513505,63514.3518436364,0.0,1.0
2025-07-11,117.46,117.71,117.1873,117.32,65946,117.191194178041,117.440622055995,116.919118248768,117.051514566387,66097.2628048484,0.0,1.0
2025-07-14,117.59,117.68,117.1404,117.39,163612,117.320896674577,117.410690710641,116.872325578864,117.121354372214,163987.282959192,0.0,1.0
2025-07-15,117.41,118.58,117.39,118.4,154425,117.14130860245,118.308631071276,117.121354372214,118.129042999149,154779.210393939,0.0,1.0
2025-07-16,118.03,118.09,116.715,117.67,105144,117.759889739777,117.819752430486,116.447899101737,117.400713595523,105385.172722424,0.0,1.0
2025-07-17,119.0,119.05,118.09,118.09,130464,118.727669906239,118.77755548183,117.819752430486,117.819752430486,130763.250152728,0.0,1.0
2025-07-18,118.89,119.39,118.63,119.39,63680,118.617921639939,119.116777395848,118.358516646867,119.116777395848,63826.0651959598,0.0,1.0
2025-07-21,118.9,119.42,118.82,119.05,200975,118.627898755058,119.146708741203,118.548081834112,118.77755548183,201435.983868686,0.0,1.0
2025-07-22,119.13,119.235,118.41,119.03,112517,118.857372402776,118.962132111516,118.139020114267,118.757601251594,112775.08444808,0.0,1.0
2025-07-23,120.0,120.0,119.23,119.51,86422,119.725381418056,119.725381418056,118.957143553957,119.236502777266,86620.2293713135,0.0,1.0
2025-07-24,119.94,120.21,119.84,120.13,57348,119.665518727347,119.934900835538,119.565747576166,119.855083914593,57479.5412509093,0.0,1.0
2025-07-25,120.6,120.73,120.0703,120.12,55493,120.324008325147,120.453710821683,119.795520537337,119.845106799475,55620.2863680807,0.0,1.0
2025-07-28,120.63,120.78,120.43,120.67,65631,120.353939670501,120.503596397274,120.154397368138,120.393848130974,65781.5402775759,0.0,1.0
2025-07-29,120.67,121.1399,120.44,120.96,67067,120.393848130974,120.862672770377,120.164374483256,120.683184469401,67220.8340844444,0.0,1.0
2025-07-30,120.57,121.09,120.0,120.72,86796,120.294076979792,120.812886965937,119.725381418056,120.443733706565,86995.087229091,0.0,1.0
2025-07-31,119.82,121.77,119.53,121.77,73665,119.545793345929,121.491330793973,119.256457007502,121.491330793973,73833.9681636366,0.0,1.0
2025-08-01,118.11,118.77,117.52,118.77,90351,117.839706660722,118.498196258521,117.25105686875,118.498196258521,90558.2414654546,0.0,1.0
2025-08-04,120.32,120.35,118.81,118.81,67057,120.044649101838,120.074580447192,118.538104718994,118.538104718994,67210.8111470706,0.0,1.0
2025-08-05,119.58,120.4299,119.31,120.34,122507,119.306342583093,120.154297596987,119.036960474903,120.064603332074,122787.998884445,0.0,1.0
2025-08-06,119.75,119.8703,119.1,119.49,63357,119.475953540102,119.595978234974,118.827441057421,119.21654854703,63502.324318788,0.0,1.0
2025-08-07,119.7,120.7,118.9799,120.49,68389,119.426067964511,120.423779476328,118.707615904852,120.214260058847,68545.8664052527,0.0,1.0
2025-08-08,120.47,120.6114,120.03,120.03,58144,120.194305828611,120.335382236381,119.755312763411,119.755312763411,58277.3670658584,0.0,1.0
2025-08-11,120.15,120.77,119.99,120.44,66364,119.875038144829,120.493619282156,119.715404302938,120.164374483256,66516.2215870707,0.0,1.0
2025-08-12,121.35,121.385,120.18,120.59,52920,121.07229195901,121.107211861923,119.904969490184,120.314031210029,53041.384581818,0.0,1.0
2025-08-13,121.73,122.04,121.4,121.69,46629,121.4514223335,121.760712902163,121.1221775346,121.411513873027,46735.95468,0.0,1.0
2025-08-14,121.48,121.736,121.08,121.11,50818,121.201994455546,121.457408602571,120.802909850819,120.832841196173,50934.5631458585,0.0,1.0
2025-08-15,121.07,121.67,121.07,121.67,76537,120.792932735701,121.391559642791,120.792932735701,121.391559642791,76712.5557773736,0.0,1.0
2025-08-18,121.25,121.465,121.04,121.07,59291,120.972520807828,121.187028782869,120.763001390346,120.792932735701,59426.9979826262,0.0,1.0
2025-08-19,120.52,121.59,120.41,121.27,64341,120.244191404201,121.311742721846,120.134443137901,120.992475038064,64488.5813563638,0.0,1.0
2025-08-20,120.28,120.5,119.36,120.5,49216,120.004740641365,120.224237173965,119.086846050493,120.224237173965,49328.888578586,0.0,1.0
2025-08-21,119.92,120.4,119.65,120.01,63553,119.645564497111,120.124466022783,119.37618238892,119.735358533175,63698.7738913132,0.0,1.0
2025-08-22,121.95,122.22,120.13,120.13,75885,121.6709188661,121.94030097429,119.855083914593,119.855083914593,76059.060260606,0.0,1.0
2025-08-25,121.53,122.13,121.53,121.83,118444,121.251880031137,121.850506938227,121.251880031137,121.551193484682,118715.679429495,0.0,1.0
2025-08-26,121.76,121.82,121.29,121.44,80412,121.481353678855,121.541216369564,121.012429268301,121.162085995073,80596.4440096967,0.0,1.0
2025-08-27,122.15,122.255,121.63,121.63,111357,121.870461168463,121.975220877204,121.351651182318,121.351651182318,111612.423712728,0.0,1.0
2025-08-28,122.31,122.475,121.75,122.12,125587,122.030095010354,122.194717409804,121.471376563736,121.840529823109,125875.063595556,0.0,1.0
2025-08-29,121.4,121.97,121.02,121.93,105131,121.1221775346,121.690873096336,120.74304716011,121.650964635864,105372.142903839,0.0,1.0
2025-09-02,120.37,120.38,119.22,119.84,91410,120.094534677429,120.104511792547,118.947166438839,119.565747576166,91619.6705333332,0.0,1.0
2025-09-03,121.1,121.29,120.59,120.88,66540,120.822864081055,121.012429268301,120.314031210029,120.603367548456,66692.6252848486,0.0,1.0
2025-09-04,121.74,121.79,120.5776,121.0,76142,121.461399448618,121.511285024209,120.301659587282,120.723092929874,76316.6497511113,0.0,1.0
2025-09-05,121.18,122.04,120.45,121.75,68895,120.902681002001,121.760712902163,120.174351598374,121.471376563736,69053.0270363634,0.0,1.0
2025-09-08,121.44,121.6413,121.2,121.47,79132,121.162085995073,121.362925322402,120.922635232237,121.192017340428,79313.5080258587,0.0,1.0
2025-09-09,121.74,121.81,121.05,121.46,85234,121.461399448618,121.531239254445,120.772978505464,121.182040225309,85429.5044113133,0.0,1.0
2025-09-10,122.54,123.09,122.26,122.9,176677,122.259568658072,122.808309989571,121.980209434763,122.618744802326,177082.25063798,0.0,1.0
2025-09-11,123.83,123.92,122.82,123.03,164126,123.546616508316,123.63641054438,122.538927881381,122.748447298862,164502.461940202,0.0,1.0
2025-09-12,123.71,124.07,123.635,123.8,61514,123.426891126898,123.786067271152,123.352062763512,123.516685162962,61655.0969608081,0.0,1.0
2025-09-15,124.48,124.48,124.1,124.1,153123,124.195128990997,124.195128990997,123.815998616507,123.815998616507,153474.223947879,0.0,1.0
2025-09-16,123.75,124.32,123.67,124.31,119515,123.75,124.32,123.67,124.31,119515,0.28385,1.0
2025-09-17,123.63,124.2143,122.875,123.62,131182,123.63,124.2143,122.875,123.62,131182,0.0,1.0
2025-09-18,124.53,125.05,124.05,124.38,162969,124.53,125.05,124.05,124.38,162969,0.0,1.0
2025-09-19,125.02,125.22,124.4206,124.94,82175,125.02,125.22,124.4206,124.94,82175,0.0,1.0
2025-09-22,125.89,125.98,124.65,124.65,91530,125.89,125.98,124.65,124.65,91530,0.0,1.0
2025-09-23,124.98,125.83,124.72,125.83,244433,124.98,125.83,124.72,125.83,244433,0.0,1.0
2025-09-24,124.5,125.11,124.13,125.11,87814,124.5,125.11,124.13,125.11,87814,0.0,1.0
2025-09-25,123.76,124.11,123.1875,123.63,183064,123.76,124.11,123.1875,123.63,183064,0.0,1.0
2025-09-26,124.69,124.69,123.76,124.09,132136,124.69,124.69,123.76,124.09,132136,0.0,1.0
2025-09-29,125.28,125.71,124.9577,125.24,57527,125.28,125.71,124.9577,125.24,57527,0.0,1.0
2025-09-30,125.95,126.03,124.954299,125.0,147504,125.95,126.03,124.954299,125.0,147504,0.0,1.0
2025-10-01,126.66,126.77,125.38,125.38,80930,126.66,126.77,125.38,125.38,80930,0.0,1.0
2025-10-02,126.73,127.23,126.28,127.1,73844,126.73,127.23,126.28,127.1,73844,0.0,1.0
2025-10-03,126.71,127.28,126.4342,126.84,87812,126.71,127.28,126.4342,126.84,87812,0.0,1.0
2025-10-06,127.41,127.61,126.7825,127.23,73823,127.41,127.61,126.7825,127.23,73823,0.0,1.0
2025-10-07,126.51,127.76,126.47,127.58,73443,126.51,127.76,126.47,127.58,73443,0.0,1.0
2025-10-08,127.21,127.27,126.6,126.84,69319,127.21,127.27,126.6,126.84,69319,0.0,1.0
2025-10-09,126.92,127.44,126.66,127.4,105841,126.92,127.44,126.66,127.4,105841,0.0,1.0
2025-10-10,123.63,127.48,123.63,127.18,114562,123.63,127.48,123.63,127.18,114562,0.0,1.0
2025-10-13,125.59,125.7605,124.85,125.09,89524,125.59,125.7605,124.85,125.09,89524,0.0,1.0
2025-10-14,125.2,125.89,123.72,124.25,88633,125.2,125.89,123.72,124.25,88633,0.0,1.0
2025-10-15,125.69,126.599,124.71,126.25,95904,125.69,126.599,124.71,126.25,95904,0.0,1.0
2025-10-16,125.19,126.48,124.635,126.12,382457,125.19,126.48,124.635,126.12,382457,0.0,1.0
2025-10-17,126.04,126.2444,124.8,124.92,301197,126.04,126.2444,124.8,124.92,301197,0.0,1.0
2025-10-20,126.94,127.0568,126.36,126.36,92565,126.94,127.0568,126.36,126.36,92565,0.0,1.0
2025-10-21,126.97,127.15,126.475,126.81,58932,126.97,127.15,126.475,126.81,58932,0.0,1.0
2025-10-22,126.44,127.33,125.64,127.02,76567,126.44,127.33,125.64,127.02,76567,0.0,1.0
2025-10-23,127.17,127.36,126.26,126.36,91708,127.17,127.36,126.26,126.36,91708,0.0,1.0
2025-10-24,128.08,128.42,128.02,128.08,85101,128.08,128.42,128.02,128.08,85101,0.0,1.0
2025-10-27,129.8,129.865,129.29,129.4,135386,129.8,129.865,129.29,129.4,135386,0.0,1.0
2025-10-28,130.55,131.0,130.025,130.51,117808,130.55,131.0,130.025,130.51,117808,0.0,1.0
2025-10-29,130.75,131.54,130.05,131.31,254316,130.75,131.54,130.05,131.31,254316,0.0,1.0
2025-10-30,129.71,131.1491,129.71,130.53,95871,129.71,131.1491,129.71,130.53,95871,0.0,1.0
2025-10-31,129.76,130.27,129.1151,130.16,181136,129.76,130.27,129.1151,130.16,181136,0.0,1.0
2025-11-03,130.12,130.39,129.44,130.39,105708,130.12,130.39,129.44,130.39,105708,0.0,1.0
2025-11-04,128.13,128.96,127.95,128.59,121675,128.13,128.96,127.95,128.59,121675,0.0,1.0
2025-11-05,128.52,129.3076,128.06,128.09,154742,128.52,129.3076,128.06,128.09,154742,0.0,1.0
2025-11-06,126.8,128.64,126.37,128.41,83124,126.8,128.64,126.37,128.41,83124,0.0,1.0
2025-11-07,126.6,126.6,124.75,126.09,187053,126.6,126.6,124.75,126.09,187053,0.0,1.0
2025-11-10,129.01,129.18,127.57,127.97,134686,129.01,129.18,127.57,127.97,134686,0.0,1.0
2025-11-11,129.02,129.09,128.17,128.42,94271,129.02,129.09,128.17,128.42,94271,0.0,1.0
2025-11-12,129.21,129.51,128.61,129.41,114544,129.21,129.51,128.61,129.41,114544,0.0,1.0
2025-11-13,126.62,128.4982,126.37,128.42,152474,126.62,128.4982,126.37,128.42,152474,0.0,1.0
2025-11-14,126.79,127.37,124.995,125.16,239207,126.79,127.37,124.995,125.16,239207,0.0,1.0
2025-11-17,125.83,127.43,125.240823,126.56,160841,125.83,127.43,125.240823,126.56,160841,0.0,1.0
2025-11-18,124.54,125.43,123.63,124.89,277718,124.54,125.43,123.63,124.89,277718,0.0,1.0
2025-11-19,125.21,126.41,124.475,124.87,177636,125.21,126.41,124.475,124.87,177636,0.0,1.0
2025-11-20,123.03,127.76,122.97,127.52,191538,123.03,127.76,122.97,127.52,191538,0.0,1.0
2025-11-21,124.42,125.7589,122.77,123.72,129885,124.42,125.7589,122.77,123.72,129885,0.0,1.0
2025-11-24,126.13,126.44,124.86,125.29,174339,126.13,126.44,124.86,125.29,174339,0.0,1.0
2025-11-25,127.05,127.16,124.905,125.73,113333,127.05,127.16,124.905,125.73,113333,0.0,1.0
2025-11-26,127.79,128.09,127.3645,127.64,183637,127.79,128.09,127.3645,127.64,183637,0.0,1.0